Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 126.78 | 127.53 | 124.03 | 124.83 | 2,967,823 | -2.26(-1.78%) |
Oct 28, 2022 | 127.27 | 129.28 | 126.64 | 127.09 | 2,233,801 | +0.53(+0.42%) |
Oct 27, 2022 | 126.02 | 128.45 | 125.97 | 126.56 | 2,253,967 | +0.45(+0.35%) |
Oct 26, 2022 | 126.61 | 128.38 | 125.84 | 126.11 | 1,369,841 | -0.49(-0.38%) |
Oct 25, 2022 | 125.07 | 126.67 | 124.73 | 126.60 | 1,648,884 | +2.05(+1.65%) |
Oct 24, 2022 | 124.53 | 125.25 | 122.69 | 124.55 | 1,356,677 | +0.67(+0.54%) |
Oct 21, 2022 | 122.16 | 124.19 | 121.45 | 123.87 | 1,620,219 | +1.43(+1.17%) |
Oct 20, 2022 | 122.51 | 124.58 | 121.19 | 122.44 | 1,373,159 | -0.29(-0.23%) |
Oct 19, 2022 | 121.28 | 123.48 | 120.84 | 122.73 | 1,359,720 | +0.47(+0.38%) |
Oct 18, 2022 | 121.49 | 122.88 | 120.96 | 122.27 | 1,527,292 | +2.32(+1.93%) |
Oct 17, 2022 | 122.10 | 122.47 | 119.75 | 119.95 | 1,715,756 | +0.65(+0.55%) |
Oct 14, 2022 | 120.99 | 122.12 | 118.49 | 119.29 | 1,990,431 | -0.84(-0.70%) |
Oct 13, 2022 | 115.30 | 121.07 | 115.18 | 120.14 | 1,639,381 | +2.32(+1.97%) |
Oct 12, 2022 | 118.27 | 119.12 | 117.73 | 117.82 | 1,151,114 | -0.37(-0.31%) |
Oct 11, 2022 | 119.15 | 120.19 | 117.58 | 118.18 | 1,593,192 | -1.42(-1.18%) |
Oct 10, 2022 | 121.30 | 121.37 | 118.83 | 119.60 | 1,089,816 | -1.62(-1.33%) |
Oct 07, 2022 | 121.43 | 122.24 | 120.48 | 121.22 | 2,017,605 | -1.34(-1.09%) |
Oct 06, 2022 | 121.78 | 123.67 | 121.56 | 122.55 | 1,572,410 | +0.98(+0.81%) |
Oct 05, 2022 | 121.60 | 122.63 | 120.19 | 121.57 | 1,720,293 | -0.52(-0.43%) |
Oct 04, 2022 | 119.54 | 122.24 | 119.54 | 122.10 | 2,057,456 | +3.31(+2.79%) |
Oct 03, 2022 | 115.19 | 119.35 | 114.97 | 118.79 | 2,625,609 | +4.11(+3.59%) |
Sep 30, 2022 | 116.65 | 117.45 | 114.52 | 114.67 | 2,209,016 | -1.74(-1.50%) |
Sep 29, 2022 | 116.68 | 117.19 | 115.06 | 116.42 | 1,659,488 | -0.87(-0.74%) |
Sep 28, 2022 | 114.79 | 117.88 | 114.06 | 117.29 | 2,110,796 | +3.18(+2.79%) |
Sep 27, 2022 | 114.50 | 115.52 | 113.61 | 114.11 | 1,279,750 | +0.32(+0.28%) |
Sep 26, 2022 | 114.29 | 115.53 | 113.10 | 113.79 | 1,741,855 | -0.81(-0.71%) |
Sep 23, 2022 | 115.69 | 116.26 | 113.05 | 114.61 | 1,842,394 | -1.76(-1.52%) |
Sep 22, 2022 | 115.60 | 117.24 | 115.44 | 116.37 | 1,397,892 | -0.07(-0.06%) |
Sep 21, 2022 | 120.03 | 120.09 | 116.44 | 116.44 | 1,438,764 | -3.02(-2.53%) |
Sep 20, 2022 | 121.45 | 121.53 | 118.82 | 119.46 | 1,535,406 | -2.37(-1.94%) |
Sep 19, 2022 | 120.11 | 121.91 | 119.08 | 121.83 | 1,737,844 | +1.18(+0.98%) |
Sep 16, 2022 | 122.76 | 122.86 | 118.93 | 120.65 | 5,287,956 | -2.65(-2.15%) |
Sep 15, 2022 | 124.08 | 125.53 | 122.64 | 123.30 | 2,335,626 | -2.49(-1.98%) |
Sep 14, 2022 | 126.25 | 126.58 | 124.55 | 125.78 | 1,766,995 | -0.66(-0.53%) |
Sep 13, 2022 | 127.00 | 128.32 | 125.60 | 126.45 | 2,855,480 | -3.23(-2.49%) |
Sep 12, 2022 | 128.60 | 130.22 | 128.10 | 129.68 | 1,723,209 | +1.90(+1.49%) |
Sep 09, 2022 | 126.66 | 128.58 | 126.51 | 127.78 | 1,666,305 | +1.77(+1.41%) |
Sep 08, 2022 | 124.24 | 126.05 | 123.33 | 126.00 | 1,734,663 | +1.58(+1.27%) |
Sep 07, 2022 | 122.59 | 124.74 | 122.34 | 124.43 | 2,376,611 | +0.81(+0.66%) |
Sep 06, 2022 | 123.31 | 123.94 | 121.44 | 123.61 | 2,225,657 | -0.59(-0.48%) |
Sep 02, 2022 | 126.78 | 127.30 | 123.88 | 124.21 | 1,358,905 | -2.33(-1.84%) |
Sep 01, 2022 | 124.75 | 126.62 | 124.75 | 126.54 | 1,511,203 | +0.80(+0.64%) |
Aug 31, 2022 | 126.75 | 127.65 | 125.44 | 125.73 | 1,877,709 | +0.40(+0.32%) |
Aug 30, 2022 | 127.83 | 127.89 | 124.77 | 125.34 | 1,960,740 | -2.91(-2.27%) |
Aug 29, 2022 | 129.09 | 130.01 | 126.27 | 128.25 | 2,758,036 | -2.54(-1.94%) |
Aug 26, 2022 | 132.30 | 134.44 | 130.62 | 130.79 | 9,612,653 | +4.51(+3.57%) |
Aug 25, 2022 | 124.95 | 126.30 | 124.07 | 126.28 | 887,716 | +1.98(+1.59%) |
Aug 24, 2022 | 125.15 | 125.70 | 124.19 | 124.30 | 1,441,739 | -1.11(-0.88%) |
Aug 23, 2022 | 125.74 | 126.11 | 124.97 | 125.41 | 1,136,550 | -1.38(-1.08%) |
Aug 22, 2022 | 128.54 | 128.88 | 126.30 | 126.79 | 1,793,693 | -2.34(-1.81%) |
Aug 19, 2022 | 130.37 | 130.51 | 128.77 | 129.12 | 1,233,610 | -1.97(-1.50%) |
Aug 18, 2022 | 131.78 | 132.23 | 130.61 | 131.09 | 1,202,982 | -0.69(-0.53%) |
Aug 17, 2022 | 133.28 | 134.37 | 131.62 | 131.78 | 1,618,025 | -1.92(-1.44%) |
Aug 16, 2022 | 129.89 | 134.40 | 129.18 | 133.70 | 2,058,410 | +3.47(+2.67%) |
Aug 15, 2022 | 129.59 | 130.73 | 128.50 | 130.23 | 1,145,066 | +0.23(+0.18%) |
Aug 12, 2022 | 128.80 | 130.19 | 128.44 | 130.00 | 1,010,836 | +1.67(+1.30%) |
Aug 11, 2022 | 130.62 | 130.90 | 128.24 | 128.33 | 1,450,440 | -1.47(-1.13%) |
Aug 10, 2022 | 129.48 | 130.82 | 128.75 | 129.80 | 1,657,795 | +1.86(+1.45%) |
Aug 09, 2022 | 128.70 | 129.22 | 126.73 | 127.94 | 1,998,202 | -1.75(-1.35%) |
Aug 08, 2022 | 131.37 | 132.03 | 129.23 | 129.69 | 1,602,440 | -1.49(-1.14%) |
Aug 05, 2022 | 130.73 | 131.30 | 129.84 | 131.18 | 1,191,055 | -0.67(-0.51%) |
Aug 04, 2022 | 131.98 | 132.41 | 130.62 | 131.85 | 1,683,861 | -0.04(-0.03%) |
Aug 03, 2022 | 129.78 | 133.52 | 129.05 | 131.89 | 2,233,589 | +4.34(+3.41%) |
Aug 02, 2022 | 128.40 | 129.24 | 127.39 | 127.55 | 2,207,591 | -1.96(-1.51%) |
Aug 01, 2022 | 129.23 | 130.48 | 128.44 | 129.51 | 1,669,937 | -0.36(-0.27%) |
Jul 29, 2022 | 130.79 | 131.56 | 128.72 | 129.87 | 2,557,439 | -1.93(-1.46%) |
Jul 28, 2022 | 131.11 | 132.23 | 130.03 | 131.79 | 1,456,228 | +0.99(+0.76%) |
Jul 27, 2022 | 129.10 | 131.58 | 128.46 | 130.81 | 1,716,536 | +1.42(+1.09%) |
Jul 26, 2022 | 129.36 | 132.07 | 128.42 | 129.39 | 1,587,810 | +0.82(+0.64%) |
Jul 25, 2022 | 128.65 | 129.49 | 128.16 | 128.57 | 1,419,397 | -0.24(-0.18%) |
Jul 22, 2022 | 128.66 | 130.65 | 128.42 | 128.81 | 1,501,846 | -0.05(-0.04%) |
Jul 21, 2022 | 126.78 | 129.02 | 125.90 | 128.85 | 2,330,380 | +2.59(+2.05%) |
Jul 20, 2022 | 125.47 | 126.94 | 124.91 | 126.26 | 1,379,485 | +0.83(+0.66%) |
Jul 19, 2022 | 123.41 | 125.56 | 122.80 | 125.43 | 1,873,582 | +3.10(+2.53%) |
Jul 18, 2022 | 122.83 | 123.92 | 121.91 | 122.33 | 1,601,189 | +0.45(+0.37%) |
Jul 15, 2022 | 121.47 | 122.83 | 121.44 | 121.88 | 1,257,767 | +0.86(+0.71%) |
Jul 14, 2022 | 119.79 | 121.13 | 118.94 | 121.02 | 1,329,158 | +0.60(+0.50%) |
Jul 13, 2022 | 119.00 | 121.11 | 118.30 | 120.41 | 1,744,086 | -0.30(-0.25%) |
Jul 12, 2022 | 122.44 | 123.68 | 120.46 | 120.71 | 1,262,809 | -1.84(-1.50%) |
Jul 11, 2022 | 124.00 | 124.30 | 122.39 | 122.55 | 1,304,862 | -1.77(-1.42%) |
Jul 08, 2022 | 123.53 | 125.14 | 122.91 | 124.32 | 1,400,550 | +0.03(+0.02%) |
Jul 07, 2022 | 122.85 | 125.03 | 122.48 | 124.29 | 1,787,718 | +1.24(+1.01%) |
Jul 06, 2022 | 123.59 | 123.97 | 122.22 | 123.06 | 1,533,581 | -0.40(-0.32%) |
Jul 05, 2022 | 120.26 | 123.70 | 119.29 | 123.45 | 1,791,752 | +2.00(+1.65%) |
Jul 01, 2022 | 119.64 | 121.74 | 119.45 | 121.45 | 1,200,549 | +1.07(+0.89%) |
Jun 30, 2022 | 121.16 | 122.07 | 119.81 | 120.38 | 2,343,345 | -1.17(-0.96%) |
Jun 29, 2022 | 121.77 | 122.73 | 120.41 | 121.55 | 2,027,565 | -0.05(-0.04%) |
Jun 28, 2022 | 124.60 | 125.25 | 121.33 | 121.60 | 3,285,494 | -2.69(-2.17%) |
Jun 27, 2022 | 127.78 | 128.44 | 121.96 | 124.29 | 3,635,410 | -4.55(-3.53%) |
Jun 24, 2022 | 128.85 | 129.69 | 127.20 | 128.85 | 7,013,433 | +1.23(+0.96%) |
Jun 23, 2022 | 127.64 | 128.65 | 126.38 | 127.62 | 2,070,331 | -0.07(-0.05%) |
Jun 22, 2022 | 127.86 | 129.37 | 127.48 | 127.69 | 2,105,388 | -1.35(-1.04%) |
Jun 21, 2022 | 128.43 | 129.58 | 127.24 | 129.03 | 2,246,290 | +1.83(+1.44%) |
Jun 17, 2022 | 126.43 | 128.19 | 124.54 | 127.20 | 3,769,681 | +0.55(+0.44%) |
Jun 16, 2022 | 125.55 | 127.39 | 124.72 | 126.65 | 2,354,076 | -1.27(-0.99%) |
Jun 15, 2022 | 126.32 | 129.24 | 125.73 | 127.92 | 2,233,294 | +1.87(+1.48%) |
Jun 14, 2022 | 127.82 | 128.42 | 124.97 | 126.05 | 2,467,244 | -1.38(-1.08%) |
Jun 13, 2022 | 129.89 | 130.54 | 127.33 | 127.42 | 2,839,265 | -4.63(-3.51%) |
Jun 10, 2022 | 132.14 | 133.58 | 131.37 | 132.05 | 2,074,363 | -2.34(-1.74%) |
Jun 09, 2022 | 136.89 | 138.72 | 134.37 | 134.40 | 2,263,405 | -3.38(-2.45%) |
Jun 08, 2022 | 139.17 | 139.99 | 137.31 | 137.77 | 1,720,383 | -1.73(-1.24%) |
Jun 07, 2022 | 137.58 | 139.55 | 137.28 | 139.50 | 1,866,670 | +0.80(+0.58%) |
Jun 06, 2022 | 139.80 | 140.56 | 138.23 | 138.70 | 1,668,802 | -0.64(-0.46%) |
Jun 03, 2022 | 139.04 | 141.11 | 138.51 | 139.34 | 2,958,949 | -0.49(-0.35%) |
Jun 02, 2022 | 137.10 | 140.08 | 136.00 | 139.84 | 2,902,366 | +1.95(+1.41%) |
Jun 01, 2022 | 137.78 | 138.46 | 135.87 | 137.89 | 2,160,037 | +0.87(+0.63%) |
May 31, 2022 | 136.28 | 137.62 | 134.72 | 137.02 | 2,909,580 | +0.12(+0.09%) |
May 27, 2022 | 137.37 | 138.51 | 135.94 | 136.90 | 2,440,588 | -0.15(-0.11%) |
May 26, 2022 | 135.87 | 137.62 | 135.72 | 137.05 | 1,705,673 | +1.31(+0.97%) |
May 25, 2022 | 134.36 | 136.04 | 132.89 | 135.74 | 2,749,452 | +0.66(+0.49%) |
May 24, 2022 | 131.14 | 136.17 | 130.93 | 135.07 | 4,978,511 | +2.88(+2.18%) |
May 23, 2022 | 132.98 | 136.11 | 131.06 | 132.20 | 4,644,413 | +2.98(+2.30%) |
May 20, 2022 | 129.28 | 131.02 | 125.03 | 129.22 | 4,780,785 | +0.73(+0.57%) |
May 19, 2022 | 127.50 | 131.58 | 126.94 | 128.49 | 3,584,623 | +1.04(+0.81%) |
May 18, 2022 | 125.41 | 128.58 | 125.32 | 127.46 | 4,226,906 | +0.50(+0.39%) |
May 17, 2022 | 125.12 | 131.02 | 125.06 | 126.96 | 3,966,796 | +1.07(+0.85%) |
May 16, 2022 | 123.53 | 127.38 | 122.96 | 125.89 | 2,936,401 | +2.42(+1.96%) |
May 13, 2022 | 120.19 | 123.81 | 119.72 | 123.47 | 3,726,260 | +3.94(+3.30%) |
May 12, 2022 | 116.93 | 120.72 | 116.93 | 119.53 | 4,598,670 | +0.45(+0.38%) |
May 11, 2022 | 113.25 | 124.79 | 112.77 | 119.08 | 8,081,253 | +8.79(+7.97%) |
May 10, 2022 | 111.73 | 112.30 | 107.96 | 110.29 | 6,582,660 | -0.44(-0.39%) |
May 09, 2022 | 112.95 | 113.44 | 110.39 | 110.72 | 3,506,776 | -3.21(-2.82%) |
May 06, 2022 | 117.76 | 118.10 | 113.05 | 113.94 | 2,147,674 | -4.27(-3.61%) |
May 05, 2022 | 121.64 | 122.14 | 116.91 | 118.20 | 2,160,620 | -4.06(-3.32%) |
May 04, 2022 | 121.44 | 122.40 | 118.94 | 122.27 | 1,887,319 | +1.20(+0.99%) |
May 03, 2022 | 118.63 | 121.25 | 118.61 | 121.07 | 2,346,503 | +2.48(+2.09%) |
May 02, 2022 | 117.36 | 120.14 | 116.37 | 118.59 | 2,967,003 | +1.93(+1.65%) |
Apr 29, 2022 | 121.57 | 122.57 | 116.36 | 116.66 | 3,049,611 | -5.30(-4.34%) |
Apr 28, 2022 | 121.38 | 122.83 | 120.24 | 121.96 | 1,682,713 | +2.16(+1.81%) |
Apr 27, 2022 | 123.01 | 123.14 | 119.70 | 119.80 | 2,583,157 | -3.37(-2.74%) |
Apr 26, 2022 | 126.27 | 126.51 | 122.88 | 123.17 | 1,934,358 | -3.48(-2.75%) |
Apr 25, 2022 | 126.23 | 127.17 | 123.70 | 126.64 | 2,750,805 | +0.06(+0.05%) |
Apr 22, 2022 | 123.35 | 127.04 | 122.18 | 126.59 | 4,287,680 | +4.30(+3.52%) |
Apr 21, 2022 | 121.98 | 124.20 | 121.98 | 122.29 | 2,471,440 | +0.43(+0.35%) |
Apr 20, 2022 | 122.64 | 123.38 | 121.68 | 121.86 | 1,590,243 | -0.72(-0.59%) |
Apr 19, 2022 | 118.71 | 122.85 | 118.71 | 122.58 | 1,565,703 | +1.86(+1.54%) |
Apr 18, 2022 | 120.90 | 122.00 | 119.73 | 120.72 | 1,554,899 | -0.44(-0.36%) |
Apr 14, 2022 | 122.18 | 122.50 | 119.77 | 121.16 | 2,060,575 | -1.01(-0.83%) |
Apr 13, 2022 | 122.53 | 122.69 | 120.84 | 122.17 | 1,550,760 | +0.05(+0.04%) |
Apr 12, 2022 | 121.92 | 123.09 | 121.51 | 122.12 | 2,612,528 | +0.98(+0.81%) |
Apr 11, 2022 | 121.77 | 123.25 | 120.89 | 121.14 | 1,814,425 | -0.89(-0.73%) |
Apr 08, 2022 | 121.44 | 123.11 | 120.80 | 122.03 | 1,297,669 | +0.08(+0.06%) |
Apr 07, 2022 | 123.47 | 123.87 | 121.09 | 121.95 | 1,778,921 | -1.43(-1.16%) |
Apr 06, 2022 | 123.79 | 125.50 | 122.90 | 123.38 | 1,995,436 | -1.00(-0.80%) |
Apr 05, 2022 | 125.66 | 127.22 | 124.03 | 124.38 | 1,024,457 | -2.13(-1.69%) |
Apr 04, 2022 | 124.33 | 127.05 | 123.98 | 126.52 | 1,540,719 | +2.76(+2.23%) |
Apr 01, 2022 | 125.36 | 125.70 | 121.89 | 123.76 | 2,220,148 | -1.27(-1.01%) |
Mar 31, 2022 | 126.67 | 126.69 | 124.37 | 125.02 | 1,771,779 | -1.16(-0.92%) |
Mar 30, 2022 | 126.53 | 127.36 | 125.64 | 126.18 | 1,110,004 | -1.14(-0.89%) |
Mar 29, 2022 | 127.71 | 128.20 | 125.81 | 127.32 | 1,513,119 | +0.78(+0.62%) |
Mar 28, 2022 | 126.17 | 126.61 | 124.67 | 126.54 | 1,078,617 | +0.71(+0.57%) |
Mar 25, 2022 | 124.55 | 126.01 | 123.83 | 125.83 | 1,331,203 | +1.73(+1.39%) |
Mar 24, 2022 | 123.59 | 124.09 | 122.18 | 124.09 | 2,300,447 | +0.92(+0.75%) |
Mar 23, 2022 | 125.88 | 126.56 | 122.60 | 123.18 | 2,184,027 | -3.25(-2.57%) |
Mar 22, 2022 | 124.47 | 126.67 | 123.28 | 126.43 | 1,742,271 | +2.34(+1.89%) |
Mar 21, 2022 | 123.62 | 124.92 | 123.17 | 124.09 | 1,236,741 | -0.71(-0.57%) |
Mar 18, 2022 | 122.81 | 125.00 | 121.94 | 124.80 | 2,685,120 | +1.09(+0.88%) |
Mar 17, 2022 | 121.99 | 123.77 | 121.23 | 123.71 | 1,312,670 | +1.36(+1.11%) |
Mar 16, 2022 | 119.87 | 122.44 | 119.71 | 122.35 | 1,647,181 | +2.97(+2.48%) |
Mar 15, 2022 | 117.74 | 119.69 | 116.20 | 119.38 | 1,837,506 | +1.65(+1.40%) |
Mar 14, 2022 | 120.75 | 120.99 | 116.85 | 117.73 | 1,991,584 | -3.16(-2.62%) |
Mar 11, 2022 | 123.17 | 123.99 | 120.73 | 120.89 | 1,209,424 | -1.33(-1.09%) |
Mar 10, 2022 | 123.17 | 124.50 | 121.22 | 122.23 | 1,236,508 | -1.82(-1.47%) |
Mar 09, 2022 | 122.58 | 124.48 | 121.84 | 124.05 | 2,164,922 | +2.82(+2.32%) |
Mar 08, 2022 | 124.01 | 124.39 | 120.77 | 121.23 | 2,237,872 | -3.38(-2.71%) |
Mar 07, 2022 | 124.82 | 126.87 | 123.44 | 124.61 | 2,087,465 | -0.23(-0.18%) |
Mar 04, 2022 | 125.12 | 126.02 | 124.59 | 124.84 | 1,870,040 | -1.33(-1.06%) |
Mar 03, 2022 | 128.49 | 128.69 | 125.76 | 126.17 | 1,322,959 | -1.40(-1.10%) |
Mar 02, 2022 | 126.56 | 128.02 | 125.95 | 127.57 | 1,663,507 | +1.09(+0.87%) |
Mar 01, 2022 | 128.84 | 129.87 | 125.86 | 126.47 | 1,439,166 | -1.91(-1.49%) |
Feb 28, 2022 | 126.09 | 129.77 | 126.09 | 128.39 | 3,535,289 | +1.36(+1.07%) |
Feb 25, 2022 | 126.66 | 127.34 | 125.39 | 127.03 | 2,085,885 | +1.19(+0.95%) |
Feb 24, 2022 | 122.29 | 126.00 | 122.18 | 125.83 | 2,110,359 | +0.77(+0.62%) |
Feb 23, 2022 | 126.21 | 127.56 | 124.83 | 125.06 | 1,933,896 | -0.36(-0.29%) |
Feb 22, 2022 | 126.38 | 127.94 | 124.94 | 125.43 | 2,211,529 | -2.21(-1.73%) |
Feb 18, 2022 | 127.64 | 0 | -1.06(-0.82%) | |||
Feb 17, 2022 | 131.33 | 131.33 | 128.23 | 128.69 | 1,758,747 | -2.85(-2.17%) |
Feb 16, 2022 | 132.00 | 132.84 | 129.74 | 131.55 | 2,400,257 | -1.19(-0.90%) |
Feb 15, 2022 | 132.64 | 133.69 | 131.62 | 132.74 | 1,762,142 | +1.09(+0.82%) |
Feb 14, 2022 | 132.13 | 132.70 | 130.71 | 131.66 | 1,702,723 | -0.69(-0.52%) |
Feb 11, 2022 | 133.22 | 134.64 | 132.05 | 132.35 | 1,669,725 | -0.87(-0.65%) |
Feb 10, 2022 | 131.45 | 135.11 | 131.45 | 133.22 | 1,741,391 | -0.80(-0.60%) |
Feb 09, 2022 | 133.99 | 134.22 | 130.85 | 134.01 | 1,981,741 | +1.40(+1.06%) |
Feb 08, 2022 | 134.54 | 135.46 | 132.50 | 132.61 | 2,294,933 | -2.00(-1.49%) |
Feb 07, 2022 | 136.20 | 136.28 | 133.83 | 134.62 | 1,748,940 | -1.29(-0.95%) |
Feb 04, 2022 | 133.58 | 136.57 | 132.93 | 135.91 | 2,428,990 | +0.41(+0.31%) |
Feb 03, 2022 | 133.51 | 137.78 | 135.50 | 3,454,347 | +0.12(+0.09%) | |
Feb 02, 2022 | 124.08 | 135.79 | 123.97 | 135.38 | 5,797,892 | +7.14(+5.56%) |
Feb 01, 2022 | 131.34 | 131.72 | 127.38 | 128.24 | 3,823,041 | -1.95(-1.50%) |
Jan 28, 2022 | 129.44 | 130.50 | 127.89 | 130.19 | 2,183,566 | +0.85(+0.66%) |
Jan 27, 2022 | 129.06 | 132.29 | 128.94 | 129.35 | 1,805,181 | +1.07(+0.83%) |
Jan 26, 2022 | 129.36 | 130.60 | 127.15 | 128.28 | 2,364,671 | -1.02(-0.79%) |
Jan 25, 2022 | 131.82 | 132.27 | 127.85 | 129.30 | 2,416,956 | -4.13(-3.10%) |
Jan 24, 2022 | 135.30 | 137.58 | 130.18 | 133.43 | 4,318,559 | -3.76(-2.74%) |
Jan 21, 2022 | 136.47 | 138.85 | 136.28 | 137.19 | 3,161,349 | +0.13(+0.09%) |
Jan 20, 2022 | 136.05 | 140.13 | 136.05 | 137.06 | 3,157,401 | +1.94(+1.44%) |
Jan 19, 2022 | 133.75 | 136.41 | 132.94 | 135.12 | 3,870,593 | +2.96(+2.24%) |
Jan 18, 2022 | 136.62 | 140.69 | 131.71 | 132.16 | 8,874,996 | +3.42(+2.66%) |
Jan 14, 2022 | 128.74 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.29 | 131.29 | 128.80 | 129.13 | 1,361,336 | -1.64(-1.25%) |
Jan 12, 2022 | 129.52 | 131.17 | 128.27 | 130.77 | 1,699,884 | +1.68(+1.30%) |
Jan 11, 2022 | 125.90 | 129.25 | 125.88 | 129.09 | 1,821,013 | +1.88(+1.47%) |
Jan 10, 2022 | 129.69 | 130.44 | 126.47 | 127.22 | 3,093,622 | -2.84(-2.19%) |
Jan 07, 2022 | 127.40 | 130.74 | 125.62 | 130.06 | 2,468,307 | +2.06(+1.61%) |
Jan 06, 2022 | 131.54 | 132.22 | 127.73 | 127.99 | 2,300,734 | -4.06(-3.07%) |
Jan 05, 2022 | 134.52 | 135.68 | 131.88 | 132.05 | 2,565,285 | -1.93(-1.44%) |
Jan 04, 2022 | 132.56 | 134.52 | 132.03 | 133.99 | 2,138,713 | +0.80(+0.60%) |
Jan 03, 2022 | 130.21 | 134.20 | 130.03 | 133.19 | 2,060,860 | +3.01(+2.31%) |
Dec 31, 2021 | 132.70 | 133.22 | 129.93 | 130.18 | 1,632,243 | -2.53(-1.90%) |
Dec 30, 2021 | 131.95 | 133.83 | 131.95 | 132.70 | 1,191,830 | +1.30(+0.99%) |
Dec 29, 2021 | 132.15 | 132.42 | 130.16 | 131.40 | 924,429 | -0.33(-0.25%) |
Dec 28, 2021 | 131.50 | 133.21 | 131.30 | 131.72 | 1,247,037 | +0.42(+0.32%) |
Dec 27, 2021 | 131.53 | 132.00 | 130.57 | 131.30 | 1,395,543 | +0.49(+0.38%) |
Dec 23, 2021 | 129.56 | 131.27 | 129.15 | 130.81 | 1,615,234 | +1.06(+0.81%) |
Dec 22, 2021 | 130.35 | 131.50 | 128.84 | 129.75 | 2,199,365 | -0.69(-0.53%) |
Dec 21, 2021 | 129.26 | 130.59 | 127.50 | 130.44 | 2,280,776 | +2.22(+1.73%) |
Dec 20, 2021 | 124.81 | 128.43 | 124.81 | 128.22 | 2,626,477 | +2.37(+1.88%) |
Dec 17, 2021 | 127.65 | 129.09 | 125.62 | 125.85 | 3,561,499 | -1.47(-1.16%) |
Dec 16, 2021 | 126.93 | 128.08 | 126.35 | 127.32 | 1,717,226 | +0.11(+0.09%) |
Dec 15, 2021 | 126.03 | 127.55 | 124.17 | 127.22 | 2,503,524 | +2.02(+1.62%) |
Dec 14, 2021 | 124.33 | 126.66 | 122.24 | 125.19 | 2,134,825 | +0.08(+0.06%) |
Dec 13, 2021 | 124.00 | 126.62 | 124.00 | 125.11 | 2,303,865 | +1.12(+0.90%) |
Dec 10, 2021 | 124.50 | 125.70 | 123.03 | 124.00 | 2,215,529 | +0.63(+0.51%) |
Dec 09, 2021 | 124.84 | 125.22 | 123.06 | 123.37 | 2,518,198 | -1.35(-1.08%) |
Dec 08, 2021 | 124.73 | 125.66 | 123.49 | 124.72 | 2,587,254 | +0.22(+0.17%) |
Dec 07, 2021 | 125.59 | 126.33 | 124.28 | 124.50 | 2,688,198 | +0.01(+0.01%) |
Dec 06, 2021 | 125.61 | 125.97 | 123.08 | 124.49 | 2,905,680 | +1.03(+0.83%) |
Dec 03, 2021 | 121.86 | 123.79 | 121.32 | 123.47 | 3,423,017 | +2.64(+2.19%) |
Dec 02, 2021 | 118.91 | 121.98 | 118.91 | 120.82 | 3,152,563 | +2.33(+1.96%) |
Dec 01, 2021 | 123.30 | 124.15 | 118.35 | 118.50 | 3,707,524 | -3.93(-3.21%) |
Nov 30, 2021 | 124.07 | 126.74 | 121.50 | 122.43 | 5,268,666 | -0.65(-0.53%) |
Nov 29, 2021 | 124.09 | 124.29 | 121.30 | 123.08 | 2,312,461 | -1.07(-0.87%) |
Nov 26, 2021 | 128.92 | 129.00 | 123.66 | 124.16 | 2,297,197 | -0.67(-0.54%) |
Nov 24, 2021 | 126.40 | 126.72 | 123.01 | 124.83 | 2,892,784 | -1.74(-1.37%) |
Nov 23, 2021 | 123.94 | 127.26 | 123.78 | 126.56 | 3,820,393 | +2.10(+1.69%) |
Nov 22, 2021 | 129.80 | 129.93 | 123.50 | 124.46 | 5,430,541 | -6.02(-4.62%) |
Nov 19, 2021 | 135.28 | 135.44 | 130.29 | 130.48 | 4,030,600 | -4.87(-3.60%) |
Nov 18, 2021 | 135.30 | 135.69 | 135.13 | 135.35 | 4,180,750 | -0.80(-0.59%) |
Nov 17, 2021 | 136.62 | 138.67 | 135.62 | 136.15 | 2,277,917 | -1.40(-1.02%) |
Nov 16, 2021 | 139.14 | 141.29 | 136.57 | 137.55 | 2,995,689 | -1.69(-1.22%) |
Nov 15, 2021 | 141.54 | 142.31 | 135.66 | 139.25 | 3,906,546 | -4.10(-2.86%) |
Nov 12, 2021 | 141.79 | 144.48 | 141.47 | 143.34 | 1,637,152 | +0.97(+0.68%) |
Nov 11, 2021 | 138.13 | 143.71 | 137.74 | 142.37 | 3,154,033 | +5.10(+3.71%) |
Nov 10, 2021 | 137.66 | 137.27 | 2,088,857 | -0.50(-0.37%) | ||
Nov 09, 2021 | 137.34 | 138.97 | 136.67 | 137.78 | 1,822,225 | +1.61(+1.18%) |
Nov 08, 2021 | 137.97 | 138.30 | 135.66 | 136.17 | 2,575,321 | -1.39(-1.01%) |
Nov 05, 2021 | 142.11 | 142.62 | 136.61 | 137.56 | 2,798,118 | -2.83(-2.02%) |
Nov 04, 2021 | 141.31 | 144.61 | 139.96 | 140.39 | 3,547,321 | +2.90(+2.11%) |
Nov 03, 2021 | 135.72 | 138.69 | 134.46 | 137.49 | 3,614,223 | -0.66(-0.48%) |
Nov 02, 2021 | 139.51 | 139.71 | 136.74 | 138.15 | 2,551,341 | -1.58(-1.13%) |