Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.09 | 145.60 | 141.78 | 145.57 | 176,317 | +3.06(+2.15%) |
Nov 29, 2022 | 141.09 | 142.60 | 141.09 | 142.51 | 88,725 | +1.13(+0.80%) |
Nov 28, 2022 | 141.97 | 143.40 | 141.09 | 141.38 | 106,354 | -1.13(-0.80%) |
Nov 25, 2022 | 141.35 | 142.51 | 141.35 | 142.51 | 40,454 | +1.12(+0.79%) |
Nov 23, 2022 | 142.78 | 142.78 | 141.22 | 141.39 | 96,139 | -1.31(-0.92%) |
Nov 22, 2022 | 141.25 | 143.37 | 141.25 | 142.69 | 116,223 | +2.25(+1.60%) |
Nov 21, 2022 | 139.72 | 140.68 | 137.42 | 140.45 | 120,221 | +1.13(+0.81%) |
Nov 18, 2022 | 138.32 | 139.48 | 137.11 | 139.31 | 187,670 | +5.20(+3.88%) |
Nov 17, 2022 | 132.41 | 134.23 | 131.85 | 134.11 | 90,766 | -0.35(-0.26%) |
Nov 16, 2022 | 136.55 | 136.55 | 133.93 | 134.46 | 101,523 | -2.02(-1.48%) |
Nov 15, 2022 | 135.83 | 138.43 | 135.83 | 136.48 | 114,293 | +1.64(+1.21%) |
Nov 14, 2022 | 135.88 | 136.31 | 133.49 | 134.85 | 124,312 | -0.83(-0.61%) |
Nov 11, 2022 | 135.27 | 135.71 | 131.61 | 135.68 | 161,075 | +1.16(+0.86%) |
Nov 10, 2022 | 135.02 | 138.66 | 133.84 | 134.52 | 187,957 | -0.45(-0.33%) |
Nov 09, 2022 | 137.56 | 138.83 | 133.64 | 134.97 | 174,690 | -3.71(-2.67%) |
Nov 08, 2022 | 139.05 | 140.79 | 137.66 | 138.67 | 163,149 | -0.71(-0.51%) |
Nov 07, 2022 | 141.03 | 141.03 | 138.34 | 139.38 | 157,180 | -0.05(-0.04%) |
Nov 04, 2022 | 138.40 | 140.49 | 137.79 | 139.43 | 125,688 | +2.84(+2.08%) |
Nov 03, 2022 | 136.29 | 137.72 | 134.84 | 136.59 | 118,147 | -1.64(-1.19%) |
Nov 02, 2022 | 140.93 | 138.19 | 138.24 | 96,034 | -3.21(-2.27%) | |
Nov 01, 2022 | 141.71 | 141.98 | 140.31 | 141.45 | 100,453 | +0.65(+0.46%) |
Oct 31, 2022 | 138.71 | 141.08 | 138.13 | 140.79 | 153,545 | +1.62(+1.17%) |
Oct 28, 2022 | 135.56 | 139.20 | 135.56 | 139.17 | 89,744 | +4.81(+3.58%) |
Oct 27, 2022 | 135.41 | 137.03 | 134.28 | 134.36 | 120,518 | +0.09(+0.07%) |
Oct 26, 2022 | 135.79 | 136.97 | 134.17 | 134.28 | 120,301 | -1.60(-1.18%) |
Oct 25, 2022 | 134.18 | 136.06 | 132.55 | 135.88 | 157,194 | +2.87(+2.16%) |
Oct 24, 2022 | 131.71 | 133.66 | 131.32 | 133.01 | 122,306 | +1.50(+1.14%) |
Oct 21, 2022 | 128.21 | 131.91 | 127.62 | 131.51 | 137,302 | +2.56(+1.98%) |
Oct 20, 2022 | 131.83 | 133.02 | 128.27 | 128.95 | 99,685 | -3.32(-2.51%) |
Oct 19, 2022 | 132.23 | 133.44 | 130.79 | 132.27 | 125,039 | -1.35(-1.01%) |
Oct 18, 2022 | 133.39 | 134.35 | 132.09 | 133.62 | 139,578 | +3.05(+2.34%) |
Oct 17, 2022 | 130.47 | 131.92 | 129.66 | 130.57 | 128,510 | +2.14(+1.67%) |
Oct 14, 2022 | 131.72 | 132.52 | 127.90 | 128.43 | 101,075 | -2.28(-1.74%) |
Oct 13, 2022 | 123.50 | 131.97 | 123.33 | 130.70 | 192,907 | +5.57(+4.45%) |
Oct 12, 2022 | 126.16 | 126.16 | 124.98 | 125.14 | 86,224 | -1.28(-1.02%) |
Oct 11, 2022 | 125.05 | 128.44 | 124.96 | 126.42 | 157,715 | +0.48(+0.38%) |
Oct 10, 2022 | 125.51 | 126.38 | 125.06 | 125.95 | 102,873 | +1.38(+1.11%) |
Oct 07, 2022 | 126.69 | 127.44 | 123.81 | 124.56 | 104,838 | -2.74(-2.16%) |
Oct 06, 2022 | 127.18 | 127.88 | 126.75 | 127.31 | 102,866 | -0.29(-0.23%) |
Oct 05, 2022 | 127.37 | 128.84 | 126.11 | 127.60 | 206,661 | -1.70(-1.32%) |
Oct 04, 2022 | 125.90 | 130.74 | 125.90 | 129.30 | 156,773 | +5.57(+4.50%) |
Oct 03, 2022 | 121.86 | 124.34 | 120.22 | 123.74 | 126,650 | +3.62(+3.01%) |
Sep 30, 2022 | 120.54 | 122.77 | 119.52 | 120.12 | 185,261 | -0.72(-0.60%) |
Sep 29, 2022 | 119.53 | 121.10 | 118.78 | 120.84 | 121,752 | -0.48(-0.39%) |
Sep 28, 2022 | 118.72 | 122.19 | 118.72 | 121.31 | 131,486 | +2.65(+2.23%) |
Sep 27, 2022 | 120.33 | 121.23 | 117.69 | 118.67 | 155,920 | -0.38(-0.32%) |
Sep 26, 2022 | 119.90 | 121.33 | 118.85 | 119.05 | 157,669 | -1.68(-1.39%) |
Sep 23, 2022 | 123.97 | 123.97 | 119.87 | 120.73 | 189,187 | -4.66(-3.72%) |
Sep 22, 2022 | 127.37 | 128.51 | 125.29 | 125.39 | 277,522 | -2.22(-1.74%) |
Sep 21, 2022 | 127.95 | 130.42 | 127.39 | 127.61 | 215,045 | +0.92(+0.73%) |
Sep 20, 2022 | 126.49 | 127.65 | 125.57 | 126.69 | 173,114 | -0.84(-0.66%) |
Sep 19, 2022 | 124.27 | 127.53 | 123.91 | 127.52 | 160,390 | +2.73(+2.19%) |
Sep 16, 2022 | 124.56 | 125.46 | 123.67 | 124.79 | 559,994 | -0.64(-0.51%) |
Sep 15, 2022 | 123.57 | 126.65 | 123.18 | 125.43 | 193,716 | +1.97(+1.59%) |
Sep 14, 2022 | 124.34 | 124.34 | 122.54 | 123.47 | 245,424 | -0.72(-0.58%) |
Sep 13, 2022 | 124.19 | 124.77 | 123.51 | 124.19 | 205,274 | -2.86(-2.25%) |
Sep 12, 2022 | 126.30 | 127.39 | 124.03 | 127.05 | 151,855 | +2.22(+1.78%) |
Sep 09, 2022 | 122.62 | 124.93 | 121.51 | 124.83 | 150,595 | +3.27(+2.69%) |
Sep 08, 2022 | 119.52 | 121.82 | 119.04 | 121.56 | 200,598 | +1.40(+1.17%) |
Sep 07, 2022 | 119.95 | 120.62 | 118.67 | 120.16 | 280,506 | +0.59(+0.50%) |
Sep 06, 2022 | 120.15 | 120.15 | 116.94 | 119.56 | 126,692 | -0.21(-0.18%) |
Sep 02, 2022 | 122.14 | 123.00 | 119.31 | 119.78 | 127,747 | -1.15(-0.95%) |
Sep 01, 2022 | 122.24 | 122.24 | 119.97 | 120.92 | 116,921 | -2.40(-1.95%) |
Aug 31, 2022 | 123.96 | 126.64 | 123.06 | 123.33 | 165,928 | -0.20(-0.17%) |
Aug 30, 2022 | 123.50 | 124.75 | 123.01 | 123.53 | 129,237 | +0.41(+0.33%) |
Aug 29, 2022 | 122.95 | 124.14 | 122.07 | 123.12 | 87,558 | -1.06(-0.85%) |
Aug 26, 2022 | 129.60 | 129.60 | 124.11 | 124.19 | 86,283 | -5.67(-4.37%) |
Aug 25, 2022 | 127.45 | 129.86 | 127.09 | 129.86 | 94,051 | +2.51(+1.97%) |
Aug 24, 2022 | 127.30 | 128.11 | 126.80 | 127.35 | 117,184 | +0.03(+0.02%) |
Aug 23, 2022 | 127.95 | 128.53 | 126.60 | 127.32 | 177,592 | -0.70(-0.55%) |
Aug 22, 2022 | 128.49 | 128.49 | 127.34 | 128.02 | 167,536 | -2.61(-2.00%) |
Aug 19, 2022 | 132.20 | 132.60 | 129.16 | 130.63 | 173,477 | -1.92(-1.45%) |
Aug 18, 2022 | 131.33 | 132.85 | 130.11 | 132.54 | 122,106 | +0.40(+0.30%) |
Aug 17, 2022 | 132.38 | 133.61 | 131.06 | 132.15 | 133,186 | -1.46(-1.09%) |
Aug 16, 2022 | 130.41 | 133.66 | 130.41 | 133.61 | 161,240 | +2.14(+1.63%) |
Aug 15, 2022 | 130.83 | 131.94 | 130.05 | 131.47 | 95,581 | -1.17(-0.88%) |
Aug 12, 2022 | 131.80 | 133.22 | 130.72 | 132.64 | 137,739 | +2.96(+2.28%) |
Aug 11, 2022 | 130.59 | 131.01 | 129.12 | 129.68 | 125,595 | -0.47(-0.36%) |
Aug 10, 2022 | 127.03 | 131.10 | 126.13 | 130.15 | 159,346 | +5.40(+4.33%) |
Aug 09, 2022 | 121.14 | 125.55 | 119.20 | 124.75 | 267,010 | -0.32(-0.26%) |
Aug 08, 2022 | 124.54 | 127.12 | 124.25 | 125.07 | 176,848 | +0.44(+0.36%) |
Aug 05, 2022 | 123.08 | 125.19 | 122.16 | 124.63 | 144,384 | +1.10(+0.89%) |
Aug 04, 2022 | 125.81 | 126.26 | 122.80 | 123.53 | 198,278 | -2.46(-1.95%) |
Aug 03, 2022 | 122.68 | 126.22 | 121.86 | 125.99 | 115,911 | +4.23(+3.47%) |
Aug 02, 2022 | 123.54 | 124.54 | 121.63 | 121.77 | 144,359 | -2.73(-2.20%) |
Aug 01, 2022 | 124.03 | 125.24 | 123.69 | 124.50 | 152,146 | -0.21(-0.17%) |
Jul 29, 2022 | 123.24 | 126.87 | 123.24 | 124.71 | 236,277 | +1.00(+0.81%) |
Jul 28, 2022 | 123.17 | 124.94 | 120.60 | 123.72 | 129,034 | +1.13(+0.93%) |
Jul 27, 2022 | 121.16 | 123.26 | 120.62 | 122.58 | 106,162 | +1.93(+1.60%) |
Jul 26, 2022 | 119.30 | 120.89 | 119.30 | 120.65 | 121,275 | +0.41(+0.34%) |
Jul 25, 2022 | 119.92 | 120.97 | 119.68 | 120.25 | 102,005 | +1.28(+1.08%) |
Jul 22, 2022 | 120.07 | 120.92 | 117.65 | 118.97 | 169,782 | -0.91(-0.76%) |
Jul 21, 2022 | 119.36 | 119.91 | 118.39 | 119.88 | 101,799 | +0.32(+0.27%) |
Jul 20, 2022 | 117.54 | 119.91 | 116.29 | 119.56 | 122,428 | +1.95(+1.66%) |
Jul 19, 2022 | 116.31 | 119.02 | 116.31 | 117.61 | 156,237 | +2.44(+2.12%) |
Jul 18, 2022 | 116.29 | 118.50 | 115.00 | 115.17 | 132,343 | -0.13(-0.11%) |
Jul 15, 2022 | 113.67 | 116.07 | 113.07 | 115.29 | 117,880 | +2.55(+2.26%) |
Jul 14, 2022 | 112.76 | 113.57 | 111.47 | 112.74 | 126,900 | -2.01(-1.75%) |
Jul 13, 2022 | 115.01 | 115.70 | 113.08 | 114.75 | 98,526 | -1.75(-1.50%) |
Jul 12, 2022 | 115.81 | 118.24 | 115.81 | 116.50 | 123,976 | -0.11(-0.09%) |
Jul 11, 2022 | 116.44 | 117.79 | 116.40 | 116.60 | 104,215 | -1.38(-1.17%) |
Jul 08, 2022 | 117.85 | 119.62 | 117.50 | 117.98 | 81,908 | -0.32(-0.27%) |
Jul 07, 2022 | 118.33 | 119.10 | 117.64 | 118.30 | 118,028 | +1.12(+0.96%) |
Jul 06, 2022 | 116.23 | 117.86 | 115.50 | 117.17 | 110,803 | -0.13(-0.11%) |
Jul 05, 2022 | 115.93 | 117.39 | 114.12 | 117.30 | 146,371 | -0.63(-0.53%) |
Jul 01, 2022 | 114.94 | 118.13 | 114.94 | 117.93 | 168,565 | +1.94(+1.67%) |
Jun 30, 2022 | 113.30 | 116.53 | 113.07 | 115.99 | 102,546 | +0.72(+0.62%) |
Jun 29, 2022 | 116.19 | 116.36 | 115.09 | 115.27 | 110,192 | -0.91(-0.78%) |
Jun 28, 2022 | 118.90 | 120.03 | 116.19 | 116.19 | 132,771 | -1.33(-1.13%) |
Jun 27, 2022 | 117.95 | 118.38 | 116.43 | 117.51 | 144,040 | +0.25(+0.21%) |
Jun 24, 2022 | 114.40 | 117.49 | 114.00 | 117.26 | 289,389 | +4.14(+3.66%) |
Jun 23, 2022 | 112.40 | 113.28 | 111.55 | 113.12 | 99,043 | +0.47(+0.42%) |
Jun 22, 2022 | 110.96 | 113.68 | 110.76 | 112.65 | 154,873 | +0.02(+0.02%) |
Jun 21, 2022 | 111.64 | 113.28 | 110.83 | 112.63 | 180,033 | +2.68(+2.44%) |
Jun 17, 2022 | 108.05 | 110.69 | 107.99 | 109.94 | 413,648 | +2.44(+2.27%) |
Jun 16, 2022 | 111.10 | 111.10 | 106.81 | 107.50 | 202,894 | -6.14(-5.41%) |
Jun 15, 2022 | 113.20 | 115.69 | 112.72 | 113.65 | 239,363 | +2.32(+2.08%) |
Jun 14, 2022 | 110.63 | 112.92 | 109.96 | 111.33 | 195,085 | +0.58(+0.53%) |
Jun 13, 2022 | 112.87 | 113.53 | 110.08 | 110.75 | 185,025 | -4.93(-4.26%) |
Jun 10, 2022 | 117.30 | 117.70 | 115.58 | 115.68 | 132,592 | -3.66(-3.07%) |
Jun 09, 2022 | 121.49 | 122.59 | 119.26 | 119.34 | 121,935 | -2.14(-1.76%) |
Jun 08, 2022 | 122.58 | 123.69 | 120.77 | 121.49 | 100,717 | -2.35(-1.90%) |
Jun 07, 2022 | 121.38 | 123.85 | 120.93 | 123.84 | 110,753 | +1.62(+1.32%) |
Jun 06, 2022 | 121.32 | 124.42 | 120.54 | 122.22 | 172,403 | +1.39(+1.15%) |
Jun 03, 2022 | 121.50 | 122.59 | 120.67 | 120.83 | 107,646 | -2.03(-1.66%) |
Jun 02, 2022 | 121.57 | 122.89 | 120.37 | 122.86 | 113,937 | +2.35(+1.95%) |
Jun 01, 2022 | 121.71 | 123.00 | 118.39 | 120.51 | 159,201 | -1.60(-1.31%) |
May 31, 2022 | 120.95 | 122.99 | 120.83 | 122.11 | 233,833 | -0.42(-0.34%) |
May 27, 2022 | 121.49 | 123.26 | 121.47 | 122.52 | 132,065 | +1.41(+1.16%) |
May 26, 2022 | 119.42 | 121.98 | 119.42 | 121.12 | 101,673 | +3.15(+2.67%) |
May 25, 2022 | 116.53 | 118.79 | 116.53 | 117.97 | 123,234 | +1.30(+1.11%) |
May 24, 2022 | 116.54 | 117.98 | 113.60 | 116.67 | 206,827 | -1.33(-1.13%) |
May 23, 2022 | 118.12 | 118.90 | 116.90 | 118.00 | 195,330 | +1.59(+1.37%) |
May 20, 2022 | 116.90 | 117.33 | 113.97 | 116.41 | 171,548 | +0.14(+0.12%) |
May 19, 2022 | 116.50 | 117.85 | 114.58 | 116.27 | 141,645 | -3.25(-2.72%) |
May 18, 2022 | 119.50 | 121.81 | 118.97 | 119.52 | 179,891 | -1.88(-1.55%) |
May 17, 2022 | 120.41 | 121.89 | 118.63 | 121.40 | 147,229 | +3.02(+2.55%) |
May 16, 2022 | 117.74 | 119.05 | 116.38 | 118.38 | 144,954 | -0.57(-0.48%) |
May 13, 2022 | 115.50 | 119.46 | 115.50 | 118.95 | 202,243 | +4.73(+4.14%) |
May 12, 2022 | 113.46 | 114.23 | 111.86 | 114.22 | 235,615 | +0.34(+0.30%) |
May 11, 2022 | 115.46 | 116.95 | 113.46 | 113.88 | 289,950 | -1.18(-1.02%) |
May 10, 2022 | 115.35 | 116.48 | 112.75 | 115.06 | 304,824 | +1.42(+1.25%) |
May 09, 2022 | 109.98 | 115.86 | 109.98 | 113.64 | 423,041 | +1.80(+1.60%) |
May 06, 2022 | 117.56 | 119.58 | 110.37 | 111.85 | 473,880 | -13.28(-10.62%) |
May 05, 2022 | 128.74 | 129.47 | 123.98 | 125.13 | 246,752 | -4.94(-3.80%) |
May 04, 2022 | 126.28 | 130.65 | 126.17 | 130.07 | 190,627 | +3.39(+2.67%) |
May 03, 2022 | 126.71 | 128.72 | 126.20 | 126.69 | 154,055 | +0.53(+0.42%) |
May 02, 2022 | 126.37 | 127.44 | 123.70 | 126.16 | 135,134 | +1.16(+0.93%) |
Apr 29, 2022 | 127.08 | 128.50 | 124.76 | 125.00 | 136,659 | -3.13(-2.44%) |
Apr 28, 2022 | 126.86 | 128.70 | 125.18 | 128.12 | 97,954 | +2.92(+2.33%) |
Apr 27, 2022 | 125.21 | 126.96 | 124.83 | 125.20 | 157,269 | -0.41(-0.32%) |
Apr 26, 2022 | 127.91 | 128.49 | 125.61 | 125.61 | 116,533 | -3.58(-2.77%) |
Apr 25, 2022 | 128.33 | 129.45 | 124.11 | 129.19 | 117,259 | -0.08(-0.06%) |
Apr 22, 2022 | 133.95 | 135.39 | 129.17 | 129.26 | 151,607 | -5.83(-4.31%) |
Apr 21, 2022 | 136.40 | 137.48 | 133.85 | 135.09 | 158,425 | -0.59(-0.43%) |
Apr 20, 2022 | 133.13 | 135.90 | 133.05 | 135.68 | 145,441 | +3.69(+2.79%) |
Apr 19, 2022 | 129.05 | 132.38 | 129.05 | 131.99 | 112,275 | +3.41(+2.66%) |
Apr 18, 2022 | 128.38 | 129.35 | 127.77 | 128.58 | 114,521 | -0.70(-0.54%) |
Apr 14, 2022 | 129.79 | 131.74 | 129.28 | 129.28 | 137,794 | -0.45(-0.35%) |
Apr 13, 2022 | 127.28 | 130.20 | 127.28 | 129.74 | 111,069 | +1.29(+1.01%) |
Apr 12, 2022 | 129.90 | 131.65 | 128.44 | 128.44 | 134,619 | -1.67(-1.28%) |
Apr 11, 2022 | 128.97 | 131.30 | 128.87 | 130.11 | 144,564 | +0.54(+0.42%) |
Apr 08, 2022 | 128.23 | 130.41 | 128.23 | 129.57 | 146,107 | +1.10(+0.86%) |
Apr 07, 2022 | 129.15 | 129.30 | 126.48 | 128.47 | 163,524 | -0.54(-0.42%) |
Apr 06, 2022 | 127.35 | 130.06 | 127.35 | 129.01 | 163,520 | +0.40(+0.31%) |
Apr 05, 2022 | 129.18 | 130.90 | 128.13 | 128.62 | 181,999 | -1.21(-0.93%) |
Apr 04, 2022 | 134.31 | 134.65 | 128.79 | 129.82 | 240,776 | -4.83(-3.59%) |
Apr 01, 2022 | 133.19 | 134.81 | 132.45 | 134.66 | 245,947 | +2.65(+2.01%) |
Mar 31, 2022 | 132.47 | 134.51 | 131.90 | 132.00 | 158,343 | -0.76(-0.57%) |
Mar 30, 2022 | 132.75 | 134.14 | 131.71 | 132.76 | 181,751 | -0.09(-0.07%) |
Mar 29, 2022 | 131.80 | 133.56 | 131.13 | 132.85 | 168,445 | +2.98(+2.30%) |
Mar 28, 2022 | 131.27 | 131.27 | 129.17 | 129.87 | 129,843 | -1.16(-0.88%) |
Mar 25, 2022 | 128.67 | 131.18 | 128.67 | 131.03 | 116,489 | +2.24(+1.74%) |
Mar 24, 2022 | 127.88 | 129.18 | 127.28 | 128.79 | 126,776 | +1.47(+1.15%) |
Mar 23, 2022 | 129.15 | 130.00 | 127.28 | 127.32 | 154,520 | -2.26(-1.74%) |
Mar 22, 2022 | 129.49 | 130.75 | 129.23 | 129.58 | 181,657 | +1.23(+0.96%) |
Mar 21, 2022 | 129.22 | 129.22 | 127.68 | 128.35 | 139,626 | -0.34(-0.26%) |
Mar 18, 2022 | 127.86 | 128.94 | 126.64 | 128.68 | 320,983 | +0.76(+0.60%) |
Mar 17, 2022 | 125.86 | 127.92 | 125.22 | 127.92 | 117,004 | +1.19(+0.94%) |
Mar 16, 2022 | 123.90 | 126.86 | 123.49 | 126.73 | 179,262 | +5.14(+4.23%) |
Mar 15, 2022 | 123.05 | 125.41 | 120.23 | 121.59 | 262,817 | -0.90(-0.73%) |
Mar 14, 2022 | 123.88 | 125.35 | 122.18 | 122.49 | 144,305 | +0.54(+0.44%) |
Mar 11, 2022 | 123.74 | 124.45 | 121.68 | 121.95 | 122,430 | -0.43(-0.35%) |
Mar 10, 2022 | 122.34 | 123.76 | 120.62 | 122.38 | 169,452 | -1.28(-1.04%) |
Mar 09, 2022 | 123.02 | 125.29 | 123.02 | 123.67 | 244,569 | +3.63(+3.02%) |
Mar 08, 2022 | 118.67 | 123.55 | 117.79 | 120.04 | 205,237 | +2.52(+2.14%) |
Mar 07, 2022 | 120.02 | 120.38 | 116.95 | 117.52 | 218,530 | -3.49(-2.89%) |
Mar 04, 2022 | 120.75 | 120.75 | 119.61 | 121.01 | 183,162 | -2.34(-1.90%) |
Mar 03, 2022 | 124.41 | 125.32 | 122.21 | 123.36 | 201,922 | -1.24(-1.00%) |
Mar 02, 2022 | 121.27 | 125.78 | 121.09 | 124.60 | 278,335 | +4.56(+3.80%) |
Mar 01, 2022 | 124.16 | 125.39 | 118.83 | 120.04 | 357,573 | -5.28(-4.21%) |
Feb 28, 2022 | 123.24 | 125.92 | 123.17 | 125.32 | 328,264 | -0.83(-0.66%) |
Feb 25, 2022 | 125.90 | 127.05 | 124.80 | 126.15 | 472,914 | +1.14(+0.91%) |
Feb 24, 2022 | 122.70 | 125.72 | 121.08 | 125.01 | 344,492 | -0.70(-0.56%) |
Feb 23, 2022 | 129.89 | 130.78 | 125.64 | 125.71 | 253,644 | -3.65(-2.82%) |
Feb 22, 2022 | 128.70 | 130.76 | 128.59 | 129.36 | 184,564 | -1.08(-0.83%) |
Feb 18, 2022 | 130.44 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.09 | 135.00 | 131.00 | 131.04 | 304,542 | -4.45(-3.28%) |
Feb 16, 2022 | 130.89 | 136.29 | 129.89 | 135.49 | 321,094 | +3.72(+2.82%) |
Feb 15, 2022 | 142.21 | 142.74 | 130.65 | 131.77 | 559,574 | -13.79(-9.47%) |
Feb 14, 2022 | 147.90 | 149.56 | 144.54 | 145.56 | 188,999 | -1.98(-1.34%) |
Feb 11, 2022 | 150.25 | 151.88 | 146.56 | 147.54 | 195,472 | -2.28(-1.52%) |
Feb 10, 2022 | 147.67 | 153.24 | 147.67 | 149.81 | 243,297 | +0.85(+0.57%) |
Feb 09, 2022 | 149.28 | 150.32 | 148.13 | 148.96 | 447,081 | +1.94(+1.32%) |
Feb 08, 2022 | 148.54 | 149.04 | 145.65 | 147.02 | 433,564 | -0.72(-0.49%) |
Feb 07, 2022 | 147.86 | 149.40 | 147.40 | 147.74 | 117,122 | +0.05(+0.03%) |
Feb 04, 2022 | 146.02 | 149.66 | 145.85 | 147.69 | 111,865 | +2.05(+1.40%) |
Feb 03, 2022 | 148.46 | 145.46 | 145.64 | 128,049 | -3.37(-2.26%) | |
Feb 02, 2022 | 147.94 | 149.98 | 147.39 | 149.02 | 154,766 | +0.62(+0.42%) |
Feb 01, 2022 | 148.19 | 149.53 | 147.26 | 148.39 | 160,318 | +0.09(+0.06%) |
Jan 31, 2022 | 143.69 | 148.55 | 148.31 | 157,776 | +3.40(+2.35%) | |
Jan 28, 2022 | 140.67 | 145.04 | 139.11 | 144.90 | 179,386 | +3.83(+2.72%) |
Jan 27, 2022 | 144.97 | 146.96 | 140.55 | 141.07 | 169,800 | -2.17(-1.52%) |
Jan 26, 2022 | 145.23 | 148.03 | 142.33 | 143.24 | 180,607 | -2.10(-1.45%) |
Jan 25, 2022 | 143.51 | 146.84 | 138.57 | 145.35 | 196,678 | +0.24(+0.17%) |
Jan 24, 2022 | 141.14 | 145.42 | 139.43 | 145.11 | 204,598 | +1.33(+0.92%) |
Jan 21, 2022 | 143.85 | 145.84 | 143.13 | 143.78 | 163,084 | -1.33(-0.91%) |
Jan 20, 2022 | 145.67 | 148.01 | 144.81 | 145.11 | 121,355 | -0.55(-0.38%) |
Jan 19, 2022 | 149.10 | 149.10 | 145.60 | 145.65 | 101,873 | -2.73(-1.84%) |
Jan 18, 2022 | 149.76 | 150.04 | 147.99 | 148.38 | 107,526 | -2.47(-1.64%) |
Jan 14, 2022 | 150.85 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 149.76 | 151.50 | 149.76 | 150.48 | 217,212 | +1.47(+0.99%) |
Jan 12, 2022 | 149.51 | 151.32 | 147.68 | 149.01 | 237,724 | -0.72(-0.48%) |
Jan 11, 2022 | 148.96 | 149.97 | 147.07 | 149.73 | 339,092 | +0.92(+0.62%) |
Jan 10, 2022 | 148.08 | 149.10 | 146.36 | 148.81 | 182,435 | +0.54(+0.36%) |
Jan 07, 2022 | 148.44 | 149.59 | 147.37 | 148.27 | 185,949 | +0.51(+0.34%) |
Jan 06, 2022 | 147.77 | 149.41 | 147.14 | 147.76 | 175,802 | +1.05(+0.71%) |
Jan 05, 2022 | 150.91 | 151.23 | 146.67 | 146.71 | 135,546 | -3.65(-2.43%) |
Jan 04, 2022 | 150.49 | 152.38 | 149.70 | 150.36 | 197,037 | +1.44(+0.97%) |
Jan 03, 2022 | 148.16 | 149.41 | 147.39 | 148.92 | 118,576 | +1.64(+1.12%) |
Dec 31, 2021 | 147.64 | 149.01 | 147.20 | 147.28 | 65,572 | -0.25(-0.17%) |
Dec 30, 2021 | 148.55 | 149.66 | 147.39 | 147.53 | 71,491 | -0.51(-0.34%) |
Dec 29, 2021 | 148.58 | 150.28 | 147.90 | 148.04 | 78,504 | +0.03(+0.02%) |
Dec 28, 2021 | 148.14 | 149.53 | 147.84 | 148.01 | 114,952 | -0.54(-0.36%) |
Dec 27, 2021 | 147.19 | 148.68 | 146.28 | 148.55 | 94,380 | +0.98(+0.66%) |
Dec 23, 2021 | 146.53 | 147.73 | 145.06 | 147.56 | 106,289 | +2.50(+1.72%) |
Dec 22, 2021 | 144.40 | 145.64 | 144.12 | 145.07 | 89,365 | +0.97(+0.67%) |
Dec 21, 2021 | 140.10 | 144.49 | 140.10 | 144.10 | 168,546 | +5.28(+3.80%) |
Dec 20, 2021 | 140.36 | 140.48 | 136.36 | 138.82 | 163,554 | -3.34(-2.35%) |
Dec 17, 2021 | 143.74 | 143.74 | 140.94 | 142.16 | 465,433 | -1.99(-1.38%) |
Dec 16, 2021 | 146.74 | 147.58 | 143.51 | 144.15 | 115,802 | -1.87(-1.28%) |
Dec 15, 2021 | 142.80 | 146.41 | 142.45 | 146.02 | 112,336 | +2.63(+1.84%) |
Dec 14, 2021 | 143.60 | 146.47 | 142.98 | 143.39 | 131,539 | -1.09(-0.75%) |
Dec 13, 2021 | 145.62 | 147.22 | 143.54 | 144.47 | 132,153 | -1.73(-1.18%) |
Dec 10, 2021 | 144.83 | 146.38 | 144.29 | 146.20 | 136,724 | +1.89(+1.31%) |
Dec 09, 2021 | 143.43 | 145.65 | 143.20 | 144.31 | 90,892 | -0.60(-0.41%) |
Dec 08, 2021 | 144.35 | 146.22 | 144.28 | 144.90 | 102,253 | +0.17(+0.12%) |
Dec 07, 2021 | 144.15 | 146.21 | 143.86 | 144.73 | 77,015 | +1.79(+1.25%) |
Dec 06, 2021 | 142.98 | 145.07 | 142.41 | 142.94 | 113,107 | +2.01(+1.43%) |
Dec 03, 2021 | 142.91 | 143.16 | 139.33 | 140.94 | 95,249 | -1.74(-1.22%) |
Dec 02, 2021 | 137.96 | 143.50 | 137.74 | 142.67 | 85,557 | +5.17(+3.76%) |