Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 143.07 | 146.60 | 142.76 | 146.57 | 175,112 | +3.08(+2.15%) |
Nov 29, 2022 | 142.06 | 143.58 | 142.06 | 143.49 | 88,118 | +1.14(+0.80%) |
Nov 28, 2022 | 142.95 | 144.38 | 142.06 | 142.35 | 105,627 | -1.14(-0.80%) |
Nov 25, 2022 | 142.32 | 143.49 | 142.32 | 143.49 | 40,177 | +1.13(+0.79%) |
Nov 23, 2022 | 143.76 | 143.76 | 142.19 | 142.36 | 95,482 | -1.32(-0.92%) |
Nov 22, 2022 | 142.22 | 144.35 | 142.22 | 143.68 | 115,428 | +2.26(+1.60%) |
Nov 21, 2022 | 140.68 | 141.65 | 138.37 | 141.41 | 119,399 | +1.14(+0.81%) |
Nov 18, 2022 | 139.27 | 140.44 | 138.05 | 140.27 | 186,388 | +5.24(+3.88%) |
Nov 17, 2022 | 133.32 | 135.15 | 132.76 | 135.03 | 90,145 | -0.35(-0.26%) |
Nov 16, 2022 | 137.49 | 137.49 | 134.85 | 135.38 | 100,829 | -2.04(-1.48%) |
Nov 15, 2022 | 136.77 | 139.38 | 136.77 | 137.42 | 113,512 | +1.65(+1.21%) |
Nov 14, 2022 | 136.81 | 137.25 | 134.41 | 135.78 | 123,463 | -0.83(-0.61%) |
Nov 11, 2022 | 136.20 | 136.64 | 132.51 | 136.61 | 159,975 | +1.17(+0.86%) |
Nov 10, 2022 | 135.95 | 139.62 | 134.76 | 135.44 | 186,673 | -0.45(-0.33%) |
Nov 09, 2022 | 138.51 | 139.78 | 134.56 | 135.89 | 173,496 | -3.73(-2.67%) |
Nov 08, 2022 | 140.01 | 141.76 | 138.61 | 139.63 | 162,035 | -0.72(-0.51%) |
Nov 07, 2022 | 142.00 | 142.00 | 139.29 | 140.34 | 156,106 | -0.05(-0.03%) |
Nov 04, 2022 | 139.35 | 141.45 | 138.74 | 140.39 | 124,829 | +2.86(+2.08%) |
Nov 03, 2022 | 137.23 | 138.67 | 135.77 | 137.53 | 117,339 | -1.66(-1.19%) |
Nov 02, 2022 | 141.90 | 139.14 | 139.19 | 95,377 | -3.23(-2.27%) | |
Nov 01, 2022 | 142.68 | 142.95 | 141.27 | 142.42 | 99,767 | +0.66(+0.46%) |
Oct 31, 2022 | 139.67 | 142.05 | 139.08 | 141.76 | 152,496 | +1.64(+1.17%) |
Oct 28, 2022 | 136.49 | 140.16 | 136.49 | 140.13 | 89,131 | +4.84(+3.58%) |
Oct 27, 2022 | 136.34 | 137.97 | 135.20 | 135.29 | 119,694 | +0.09(+0.07%) |
Oct 26, 2022 | 136.73 | 137.91 | 135.09 | 135.20 | 119,479 | -1.62(-1.18%) |
Oct 25, 2022 | 135.10 | 136.99 | 133.47 | 136.81 | 156,119 | +2.89(+2.16%) |
Oct 24, 2022 | 132.61 | 134.58 | 132.22 | 133.93 | 121,470 | +1.51(+1.14%) |
Oct 21, 2022 | 129.09 | 132.82 | 128.50 | 132.42 | 136,363 | +2.58(+1.98%) |
Oct 20, 2022 | 132.74 | 133.94 | 129.15 | 129.84 | 99,004 | -3.34(-2.51%) |
Oct 19, 2022 | 133.14 | 134.36 | 131.69 | 133.18 | 124,184 | -1.36(-1.01%) |
Oct 18, 2022 | 134.31 | 135.28 | 133.00 | 134.54 | 138,624 | +3.08(+2.34%) |
Oct 17, 2022 | 131.37 | 132.83 | 130.56 | 131.47 | 127,632 | +2.16(+1.67%) |
Oct 14, 2022 | 132.62 | 133.44 | 128.78 | 129.31 | 100,384 | -2.29(-1.74%) |
Oct 13, 2022 | 124.35 | 132.88 | 124.18 | 131.60 | 191,588 | +5.60(+4.45%) |
Oct 12, 2022 | 127.03 | 127.03 | 125.84 | 126.00 | 85,635 | -1.29(-1.02%) |
Oct 11, 2022 | 125.91 | 129.32 | 125.82 | 127.29 | 156,637 | +0.48(+0.38%) |
Oct 10, 2022 | 126.37 | 127.25 | 125.92 | 126.81 | 102,170 | +1.39(+1.11%) |
Oct 07, 2022 | 127.56 | 128.31 | 124.67 | 125.42 | 104,122 | -2.76(-2.16%) |
Oct 06, 2022 | 128.06 | 128.76 | 127.62 | 128.18 | 102,163 | -0.29(-0.23%) |
Oct 05, 2022 | 128.24 | 129.72 | 126.98 | 128.48 | 205,249 | -1.72(-1.32%) |
Oct 04, 2022 | 126.76 | 131.64 | 126.76 | 130.19 | 155,702 | +5.60(+4.50%) |
Oct 03, 2022 | 122.70 | 125.20 | 121.04 | 124.59 | 125,785 | +3.64(+3.01%) |
Sep 30, 2022 | 121.36 | 123.62 | 120.35 | 120.94 | 183,995 | -0.72(-0.60%) |
Sep 29, 2022 | 120.36 | 121.93 | 119.59 | 121.67 | 120,920 | -0.48(-0.39%) |
Sep 28, 2022 | 119.53 | 123.03 | 119.53 | 122.15 | 130,587 | +2.67(+2.23%) |
Sep 27, 2022 | 121.16 | 122.06 | 118.50 | 119.48 | 154,855 | -0.38(-0.32%) |
Sep 26, 2022 | 120.73 | 122.17 | 119.67 | 119.87 | 156,591 | -1.69(-1.39%) |
Sep 23, 2022 | 124.82 | 124.82 | 120.70 | 121.56 | 187,894 | -4.69(-3.72%) |
Sep 22, 2022 | 128.24 | 129.40 | 126.16 | 126.25 | 275,625 | -2.23(-1.74%) |
Sep 21, 2022 | 128.83 | 131.32 | 128.26 | 128.49 | 213,576 | +0.93(+0.73%) |
Sep 20, 2022 | 127.36 | 128.53 | 126.43 | 127.56 | 171,931 | -0.84(-0.66%) |
Sep 19, 2022 | 125.13 | 128.41 | 124.77 | 128.40 | 159,294 | +2.75(+2.19%) |
Sep 16, 2022 | 125.41 | 126.32 | 124.52 | 125.65 | 556,167 | -0.65(-0.51%) |
Sep 15, 2022 | 124.42 | 127.52 | 124.03 | 126.29 | 192,392 | +1.98(+1.59%) |
Sep 14, 2022 | 125.20 | 125.20 | 123.38 | 124.31 | 243,747 | -0.73(-0.58%) |
Sep 13, 2022 | 125.05 | 125.63 | 124.36 | 125.04 | 203,871 | -2.88(-2.25%) |
Sep 12, 2022 | 127.17 | 128.26 | 124.88 | 127.92 | 150,817 | +2.23(+1.78%) |
Sep 09, 2022 | 123.46 | 125.79 | 122.34 | 125.69 | 149,565 | +3.29(+2.69%) |
Sep 08, 2022 | 120.35 | 122.65 | 119.86 | 122.39 | 199,227 | +1.41(+1.17%) |
Sep 07, 2022 | 120.78 | 121.45 | 119.48 | 120.98 | 278,589 | +0.60(+0.50%) |
Sep 06, 2022 | 120.97 | 120.97 | 117.75 | 120.39 | 125,827 | -0.22(-0.18%) |
Sep 02, 2022 | 122.98 | 123.84 | 120.13 | 120.60 | 126,874 | -1.16(-0.95%) |
Sep 01, 2022 | 123.08 | 123.08 | 120.80 | 121.76 | 116,122 | -2.42(-1.95%) |
Aug 31, 2022 | 124.81 | 127.51 | 123.90 | 124.18 | 164,795 | -0.21(-0.17%) |
Aug 30, 2022 | 124.35 | 125.61 | 123.86 | 124.38 | 128,354 | +0.41(+0.33%) |
Aug 29, 2022 | 123.80 | 124.99 | 122.91 | 123.97 | 86,960 | -1.07(-0.85%) |
Aug 26, 2022 | 130.50 | 130.50 | 124.96 | 125.04 | 85,693 | -5.71(-4.37%) |
Aug 25, 2022 | 128.33 | 130.75 | 127.96 | 130.75 | 93,409 | +2.53(+1.97%) |
Aug 24, 2022 | 128.17 | 128.99 | 127.67 | 128.22 | 116,383 | +0.03(+0.02%) |
Aug 23, 2022 | 128.83 | 129.42 | 127.47 | 128.19 | 176,379 | -0.71(-0.55%) |
Aug 22, 2022 | 129.37 | 129.37 | 128.21 | 128.90 | 166,391 | -2.63(-2.00%) |
Aug 19, 2022 | 133.11 | 133.51 | 130.05 | 131.53 | 172,292 | -1.93(-1.45%) |
Aug 18, 2022 | 132.24 | 133.77 | 131.01 | 133.46 | 121,272 | +0.40(+0.30%) |
Aug 17, 2022 | 133.29 | 134.53 | 131.96 | 133.06 | 132,276 | -1.47(-1.09%) |
Aug 16, 2022 | 131.31 | 134.58 | 131.31 | 134.53 | 160,138 | +2.16(+1.63%) |
Aug 15, 2022 | 131.73 | 132.85 | 130.95 | 132.37 | 94,927 | -1.18(-0.88%) |
Aug 12, 2022 | 132.70 | 134.14 | 131.62 | 133.55 | 136,798 | +2.98(+2.28%) |
Aug 11, 2022 | 131.48 | 131.91 | 130.01 | 130.58 | 124,737 | -0.47(-0.36%) |
Aug 10, 2022 | 127.90 | 132.00 | 127.00 | 131.04 | 158,257 | +5.43(+4.33%) |
Aug 09, 2022 | 121.97 | 126.41 | 120.02 | 125.61 | 265,185 | -0.32(-0.26%) |
Aug 08, 2022 | 125.39 | 128.00 | 125.10 | 125.93 | 175,640 | +0.45(+0.36%) |
Aug 05, 2022 | 123.92 | 126.05 | 123.00 | 125.48 | 143,397 | +1.10(+0.89%) |
Aug 04, 2022 | 126.67 | 127.13 | 123.65 | 124.38 | 196,924 | -2.48(-1.95%) |
Aug 03, 2022 | 123.52 | 127.09 | 122.70 | 126.86 | 115,119 | +4.25(+3.47%) |
Aug 02, 2022 | 124.39 | 125.39 | 122.47 | 122.61 | 143,373 | -2.75(-2.19%) |
Aug 01, 2022 | 124.88 | 126.10 | 124.55 | 125.36 | 151,106 | -0.22(-0.17%) |
Jul 29, 2022 | 124.09 | 127.75 | 124.09 | 125.57 | 234,662 | +1.00(+0.81%) |
Jul 28, 2022 | 124.02 | 125.80 | 121.43 | 124.57 | 128,153 | +1.14(+0.93%) |
Jul 27, 2022 | 121.99 | 124.11 | 121.45 | 123.42 | 105,436 | +1.94(+1.60%) |
Jul 26, 2022 | 120.12 | 121.72 | 120.12 | 121.48 | 120,446 | +0.41(+0.34%) |
Jul 25, 2022 | 120.74 | 121.80 | 120.51 | 121.07 | 101,308 | +1.29(+1.08%) |
Jul 22, 2022 | 120.90 | 121.75 | 118.46 | 119.78 | 168,622 | -0.92(-0.76%) |
Jul 21, 2022 | 120.19 | 120.73 | 119.21 | 120.70 | 101,103 | +0.32(+0.27%) |
Jul 20, 2022 | 118.35 | 120.74 | 117.09 | 120.38 | 121,592 | +1.96(+1.66%) |
Jul 19, 2022 | 117.11 | 119.84 | 117.11 | 118.42 | 155,169 | +2.46(+2.12%) |
Jul 18, 2022 | 117.09 | 119.32 | 115.79 | 115.96 | 131,438 | -0.13(-0.11%) |
Jul 15, 2022 | 114.45 | 116.87 | 113.85 | 116.09 | 117,074 | +2.57(+2.26%) |
Jul 14, 2022 | 113.54 | 114.35 | 112.24 | 113.52 | 126,033 | -2.02(-1.75%) |
Jul 13, 2022 | 115.80 | 116.50 | 113.86 | 115.54 | 97,852 | -1.76(-1.50%) |
Jul 12, 2022 | 116.60 | 119.06 | 116.60 | 117.30 | 123,129 | -0.11(-0.09%) |
Jul 11, 2022 | 117.24 | 118.60 | 117.20 | 117.40 | 103,503 | -1.39(-1.17%) |
Jul 08, 2022 | 118.66 | 120.45 | 118.31 | 118.79 | 81,348 | -0.32(-0.27%) |
Jul 07, 2022 | 119.14 | 119.92 | 118.45 | 119.11 | 117,222 | +1.13(+0.96%) |
Jul 06, 2022 | 117.03 | 118.67 | 116.29 | 117.98 | 110,046 | -0.13(-0.11%) |
Jul 05, 2022 | 116.73 | 118.19 | 114.91 | 118.11 | 145,371 | -0.64(-0.53%) |
Jul 01, 2022 | 115.73 | 118.94 | 115.73 | 118.74 | 167,413 | +1.95(+1.67%) |
Jun 30, 2022 | 114.08 | 117.33 | 113.85 | 116.79 | 101,845 | +0.72(+0.62%) |
Jun 29, 2022 | 116.99 | 117.16 | 115.88 | 116.07 | 109,439 | -0.92(-0.78%) |
Jun 28, 2022 | 119.72 | 120.85 | 116.98 | 116.98 | 131,864 | -1.34(-1.13%) |
Jun 27, 2022 | 118.76 | 119.20 | 117.23 | 118.32 | 143,056 | +0.25(+0.22%) |
Jun 24, 2022 | 115.19 | 118.30 | 114.79 | 118.07 | 287,412 | +4.17(+3.66%) |
Jun 23, 2022 | 113.17 | 114.06 | 112.31 | 113.90 | 98,366 | +0.48(+0.42%) |
Jun 22, 2022 | 111.72 | 114.46 | 111.52 | 113.42 | 153,815 | +0.02(+0.02%) |
Jun 21, 2022 | 112.41 | 114.06 | 111.60 | 113.40 | 178,802 | +2.70(+2.44%) |
Jun 17, 2022 | 108.80 | 111.45 | 108.73 | 110.70 | 410,821 | +2.46(+2.27%) |
Jun 16, 2022 | 111.86 | 111.86 | 107.55 | 108.24 | 201,508 | -6.19(-5.41%) |
Jun 15, 2022 | 113.98 | 116.49 | 113.49 | 114.43 | 237,727 | +2.33(+2.08%) |
Jun 14, 2022 | 111.39 | 113.70 | 110.72 | 112.10 | 193,752 | +0.59(+0.53%) |
Jun 13, 2022 | 113.65 | 114.31 | 110.84 | 111.51 | 183,760 | -4.97(-4.26%) |
Jun 10, 2022 | 118.11 | 118.51 | 116.38 | 116.48 | 131,686 | -3.69(-3.07%) |
Jun 09, 2022 | 122.32 | 123.43 | 120.08 | 120.17 | 121,102 | -2.16(-1.76%) |
Jun 08, 2022 | 123.42 | 124.54 | 121.60 | 122.32 | 100,029 | -2.37(-1.90%) |
Jun 07, 2022 | 122.21 | 124.70 | 121.77 | 124.69 | 109,997 | +1.63(+1.32%) |
Jun 06, 2022 | 122.16 | 125.28 | 121.36 | 123.06 | 171,225 | +1.41(+1.15%) |
Jun 03, 2022 | 122.34 | 123.43 | 121.50 | 121.66 | 106,911 | -2.05(-1.66%) |
Jun 02, 2022 | 122.41 | 123.74 | 121.20 | 123.71 | 113,158 | +2.37(+1.95%) |
Jun 01, 2022 | 122.55 | 123.84 | 119.20 | 121.34 | 158,113 | -1.61(-1.31%) |
May 31, 2022 | 121.78 | 123.83 | 121.66 | 122.95 | 232,235 | -0.42(-0.34%) |
May 27, 2022 | 122.32 | 124.11 | 122.30 | 123.37 | 131,163 | +1.42(+1.16%) |
May 26, 2022 | 120.24 | 122.82 | 120.24 | 121.95 | 100,978 | +3.17(+2.67%) |
May 25, 2022 | 117.33 | 119.61 | 117.33 | 118.78 | 122,392 | +1.31(+1.11%) |
May 24, 2022 | 117.34 | 118.79 | 114.38 | 117.47 | 205,413 | -1.34(-1.13%) |
May 23, 2022 | 118.94 | 119.72 | 117.71 | 118.81 | 193,996 | +1.60(+1.37%) |
May 20, 2022 | 117.71 | 118.14 | 114.76 | 117.21 | 170,376 | +0.14(+0.12%) |
May 19, 2022 | 117.30 | 118.66 | 115.36 | 117.07 | 140,677 | -3.27(-2.72%) |
May 18, 2022 | 120.32 | 122.64 | 119.79 | 120.34 | 178,662 | -1.89(-1.55%) |
May 17, 2022 | 121.23 | 122.73 | 119.45 | 122.23 | 146,223 | +3.04(+2.55%) |
May 16, 2022 | 118.55 | 119.86 | 117.18 | 119.19 | 143,964 | -0.57(-0.48%) |
May 13, 2022 | 116.29 | 120.28 | 116.29 | 119.77 | 200,861 | +4.76(+4.14%) |
May 12, 2022 | 114.24 | 115.02 | 112.63 | 115.01 | 234,005 | +0.34(+0.30%) |
May 11, 2022 | 116.25 | 117.76 | 114.24 | 114.67 | 287,969 | -1.18(-1.02%) |
May 10, 2022 | 116.14 | 117.29 | 113.53 | 115.85 | 302,741 | +1.43(+1.25%) |
May 09, 2022 | 110.73 | 116.66 | 110.73 | 114.42 | 420,150 | +1.81(+1.60%) |
May 06, 2022 | 118.37 | 120.40 | 111.13 | 112.62 | 470,642 | -13.38(-10.62%) |
May 05, 2022 | 129.63 | 130.37 | 124.83 | 125.99 | 245,066 | -4.97(-3.80%) |
May 04, 2022 | 127.15 | 131.55 | 127.04 | 130.97 | 189,324 | +3.41(+2.67%) |
May 03, 2022 | 127.58 | 129.61 | 127.07 | 127.56 | 153,002 | +0.53(+0.42%) |
May 02, 2022 | 127.24 | 128.32 | 124.55 | 127.02 | 134,211 | +1.17(+0.93%) |
Apr 29, 2022 | 127.96 | 129.38 | 125.62 | 125.86 | 135,725 | -3.15(-2.44%) |
Apr 28, 2022 | 127.73 | 129.59 | 126.04 | 129.01 | 97,285 | +2.94(+2.34%) |
Apr 27, 2022 | 126.07 | 127.83 | 125.69 | 126.06 | 156,194 | -0.41(-0.32%) |
Apr 26, 2022 | 128.79 | 129.37 | 126.47 | 126.47 | 115,737 | -3.60(-2.77%) |
Apr 25, 2022 | 129.21 | 130.34 | 124.97 | 130.07 | 116,458 | -0.08(-0.06%) |
Apr 22, 2022 | 134.87 | 136.32 | 130.06 | 130.15 | 150,571 | -5.87(-4.31%) |
Apr 21, 2022 | 137.34 | 138.43 | 134.78 | 136.02 | 157,343 | -0.59(-0.43%) |
Apr 20, 2022 | 134.05 | 136.84 | 133.97 | 136.61 | 144,447 | +3.71(+2.79%) |
Apr 19, 2022 | 129.94 | 133.29 | 129.94 | 132.90 | 111,507 | +3.44(+2.66%) |
Apr 18, 2022 | 129.26 | 130.24 | 128.65 | 129.46 | 113,738 | -0.71(-0.55%) |
Apr 14, 2022 | 130.69 | 132.65 | 130.17 | 130.17 | 136,852 | -0.46(-0.35%) |
Apr 13, 2022 | 128.16 | 131.09 | 128.16 | 130.63 | 110,310 | +1.30(+1.01%) |
Apr 12, 2022 | 130.79 | 132.55 | 129.33 | 129.33 | 133,699 | -1.68(-1.28%) |
Apr 11, 2022 | 129.86 | 132.20 | 129.75 | 131.01 | 143,576 | +0.54(+0.42%) |
Apr 08, 2022 | 129.11 | 131.30 | 129.11 | 130.46 | 145,108 | +1.11(+0.86%) |
Apr 07, 2022 | 130.04 | 130.19 | 127.35 | 129.36 | 162,406 | -0.54(-0.42%) |
Apr 06, 2022 | 128.23 | 130.96 | 128.23 | 129.90 | 162,402 | +0.40(+0.31%) |
Apr 05, 2022 | 130.06 | 131.80 | 129.02 | 129.50 | 180,756 | -1.22(-0.93%) |
Apr 04, 2022 | 135.23 | 135.57 | 129.68 | 130.72 | 239,130 | -4.87(-3.59%) |
Apr 01, 2022 | 134.11 | 135.73 | 133.36 | 135.58 | 244,266 | +2.67(+2.01%) |
Mar 31, 2022 | 133.38 | 135.44 | 132.80 | 132.91 | 157,260 | -0.77(-0.57%) |
Mar 30, 2022 | 133.67 | 135.06 | 132.62 | 133.68 | 180,509 | -0.09(-0.07%) |
Mar 29, 2022 | 132.71 | 134.47 | 132.04 | 133.77 | 167,294 | +3.00(+2.30%) |
Mar 28, 2022 | 132.17 | 132.17 | 130.06 | 130.76 | 128,956 | -1.17(-0.88%) |
Mar 25, 2022 | 129.56 | 132.09 | 129.56 | 131.93 | 115,693 | +2.25(+1.74%) |
Mar 24, 2022 | 128.76 | 130.06 | 128.15 | 129.68 | 125,910 | +1.48(+1.15%) |
Mar 23, 2022 | 130.04 | 130.89 | 128.16 | 128.20 | 153,464 | -2.27(-1.74%) |
Mar 22, 2022 | 130.38 | 131.65 | 130.12 | 130.47 | 180,416 | +1.24(+0.96%) |
Mar 21, 2022 | 130.10 | 130.11 | 128.56 | 129.23 | 138,671 | -0.34(-0.26%) |
Mar 18, 2022 | 128.74 | 129.82 | 127.52 | 129.57 | 318,789 | +0.77(+0.60%) |
Mar 17, 2022 | 126.72 | 128.80 | 126.08 | 128.80 | 116,204 | +1.19(+0.94%) |
Mar 16, 2022 | 124.75 | 127.73 | 124.34 | 127.61 | 178,037 | +5.18(+4.23%) |
Mar 15, 2022 | 123.90 | 126.28 | 121.06 | 122.43 | 261,021 | -0.90(-0.73%) |
Mar 14, 2022 | 124.73 | 126.21 | 123.02 | 123.33 | 143,319 | +0.54(+0.44%) |
Mar 11, 2022 | 124.60 | 125.31 | 122.52 | 122.79 | 121,593 | -0.44(-0.35%) |
Mar 10, 2022 | 123.18 | 124.61 | 121.45 | 123.23 | 168,294 | -1.29(-1.04%) |
Mar 09, 2022 | 123.87 | 126.15 | 123.87 | 124.52 | 242,898 | +3.65(+3.02%) |
Mar 08, 2022 | 119.49 | 124.40 | 118.60 | 120.86 | 203,834 | +2.53(+2.14%) |
Mar 07, 2022 | 120.85 | 121.20 | 117.76 | 118.33 | 217,036 | -3.52(-2.89%) |
Mar 04, 2022 | 121.58 | 121.58 | 120.43 | 121.85 | 181,911 | -2.36(-1.90%) |
Mar 03, 2022 | 125.27 | 126.18 | 123.05 | 124.21 | 200,542 | -1.25(-1.00%) |
Mar 02, 2022 | 122.11 | 126.64 | 121.92 | 125.46 | 276,433 | +4.59(+3.80%) |
Mar 01, 2022 | 125.01 | 126.25 | 119.65 | 120.86 | 355,130 | -5.31(-4.21%) |
Feb 28, 2022 | 124.09 | 126.78 | 124.02 | 126.18 | 326,021 | -0.83(-0.66%) |
Feb 25, 2022 | 126.76 | 127.93 | 125.65 | 127.01 | 469,682 | +1.15(+0.91%) |
Feb 24, 2022 | 123.55 | 126.58 | 121.91 | 125.87 | 342,137 | -0.71(-0.56%) |
Feb 23, 2022 | 130.78 | 131.68 | 126.50 | 126.58 | 251,911 | -3.67(-2.82%) |
Feb 22, 2022 | 129.59 | 131.66 | 129.48 | 130.25 | 183,302 | -1.09(-0.83%) |
Feb 18, 2022 | 131.34 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 135.02 | 135.93 | 131.90 | 131.94 | 302,461 | -4.48(-3.28%) |
Feb 16, 2022 | 131.79 | 137.23 | 130.78 | 136.42 | 318,900 | +3.74(+2.82%) |
Feb 15, 2022 | 143.19 | 143.72 | 131.55 | 132.68 | 555,750 | -13.88(-9.47%) |
Feb 14, 2022 | 148.92 | 150.59 | 145.53 | 146.56 | 187,708 | -1.99(-1.34%) |
Feb 11, 2022 | 151.28 | 152.92 | 147.56 | 148.55 | 194,137 | -2.29(-1.52%) |
Feb 10, 2022 | 148.69 | 154.29 | 148.69 | 150.84 | 241,635 | +0.86(+0.57%) |
Feb 09, 2022 | 150.30 | 151.36 | 149.15 | 149.98 | 444,026 | +1.96(+1.32%) |
Feb 08, 2022 | 149.56 | 150.06 | 146.66 | 148.03 | 430,601 | -0.73(-0.49%) |
Feb 07, 2022 | 148.88 | 150.43 | 148.42 | 148.75 | 116,322 | +0.05(+0.03%) |
Feb 04, 2022 | 147.02 | 150.69 | 146.85 | 148.71 | 111,101 | +2.06(+1.41%) |
Feb 03, 2022 | 149.48 | 146.46 | 146.65 | 127,174 | -3.40(-2.26%) | |
Feb 02, 2022 | 148.96 | 151.01 | 148.41 | 150.04 | 153,708 | +0.63(+0.42%) |
Feb 01, 2022 | 149.21 | 150.56 | 148.27 | 149.41 | 159,222 | +0.09(+0.06%) |
Jan 31, 2022 | 144.68 | 149.57 | 149.33 | 156,697 | +3.42(+2.35%) | |
Jan 28, 2022 | 141.63 | 146.04 | 140.07 | 145.90 | 178,161 | +3.86(+2.72%) |
Jan 27, 2022 | 145.97 | 147.97 | 141.51 | 142.04 | 168,639 | -2.19(-1.52%) |
Jan 26, 2022 | 146.23 | 149.05 | 143.31 | 144.23 | 179,373 | -2.12(-1.45%) |
Jan 25, 2022 | 144.50 | 147.85 | 139.53 | 146.35 | 195,334 | +0.24(+0.17%) |
Jan 24, 2022 | 142.11 | 146.42 | 140.39 | 146.10 | 203,200 | +1.34(+0.92%) |
Jan 21, 2022 | 144.84 | 146.85 | 144.11 | 144.77 | 161,970 | -1.34(-0.91%) |
Jan 20, 2022 | 146.68 | 149.03 | 145.81 | 146.10 | 120,526 | -0.55(-0.38%) |
Jan 19, 2022 | 150.13 | 150.13 | 146.60 | 146.66 | 101,177 | -2.75(-1.84%) |
Jan 18, 2022 | 150.79 | 151.07 | 149.01 | 149.40 | 106,791 | -2.49(-1.64%) |
Jan 14, 2022 | 151.89 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.79 | 152.54 | 150.79 | 151.51 | 215,728 | +1.48(+0.99%) |
Jan 12, 2022 | 150.53 | 152.36 | 148.69 | 150.03 | 236,100 | -0.73(-0.48%) |
Jan 11, 2022 | 149.98 | 151.00 | 148.08 | 150.76 | 336,775 | +0.93(+0.62%) |
Jan 10, 2022 | 149.10 | 150.13 | 147.37 | 149.83 | 181,188 | +0.54(+0.36%) |
Jan 07, 2022 | 149.46 | 150.62 | 148.39 | 149.29 | 184,678 | +0.51(+0.34%) |
Jan 06, 2022 | 148.78 | 150.44 | 148.16 | 148.77 | 174,601 | +1.05(+0.71%) |
Jan 05, 2022 | 151.95 | 152.27 | 147.68 | 147.72 | 134,620 | -3.68(-2.43%) |
Jan 04, 2022 | 151.52 | 153.43 | 150.73 | 151.40 | 195,690 | +1.45(+0.97%) |
Jan 03, 2022 | 149.18 | 150.44 | 148.41 | 149.94 | 117,765 | +1.65(+1.12%) |
Dec 31, 2021 | 148.66 | 150.03 | 148.21 | 148.29 | 65,124 | -0.25(-0.17%) |
Dec 30, 2021 | 149.57 | 150.69 | 148.41 | 148.54 | 71,002 | -0.51(-0.34%) |
Dec 29, 2021 | 149.61 | 151.31 | 148.92 | 149.06 | 77,968 | +0.03(+0.02%) |
Dec 28, 2021 | 149.16 | 150.56 | 148.85 | 149.03 | 114,167 | -0.54(-0.36%) |
Dec 27, 2021 | 148.20 | 149.70 | 147.28 | 149.57 | 93,735 | +0.99(+0.66%) |
Dec 23, 2021 | 147.54 | 148.75 | 146.06 | 148.58 | 105,563 | +2.52(+1.72%) |
Dec 22, 2021 | 145.40 | 146.65 | 145.12 | 146.06 | 88,754 | +0.98(+0.67%) |
Dec 21, 2021 | 141.06 | 145.49 | 141.06 | 145.09 | 167,394 | +5.31(+3.80%) |
Dec 20, 2021 | 141.32 | 141.45 | 137.30 | 139.78 | 162,437 | -3.36(-2.35%) |
Dec 17, 2021 | 144.73 | 144.73 | 141.91 | 143.13 | 462,252 | -2.00(-1.38%) |
Dec 16, 2021 | 147.75 | 148.59 | 144.50 | 145.14 | 115,011 | -1.89(-1.28%) |
Dec 15, 2021 | 143.78 | 147.42 | 143.43 | 147.02 | 111,568 | +2.65(+1.84%) |
Dec 14, 2021 | 144.59 | 147.48 | 143.96 | 144.37 | 130,640 | -1.09(-0.75%) |
Dec 13, 2021 | 146.63 | 148.23 | 144.53 | 145.47 | 131,250 | -1.74(-1.18%) |
Dec 10, 2021 | 145.82 | 147.39 | 145.29 | 147.21 | 135,790 | +1.91(+1.31%) |
Dec 09, 2021 | 144.42 | 146.66 | 144.19 | 145.30 | 90,271 | -0.60(-0.41%) |
Dec 08, 2021 | 145.34 | 147.23 | 145.27 | 145.90 | 101,554 | +0.17(+0.12%) |
Dec 07, 2021 | 145.14 | 147.21 | 144.85 | 145.73 | 76,488 | +1.80(+1.25%) |
Dec 06, 2021 | 143.97 | 146.06 | 143.40 | 143.93 | 112,334 | +2.02(+1.42%) |
Dec 03, 2021 | 143.90 | 144.14 | 140.29 | 141.91 | 94,598 | -1.75(-1.22%) |
Dec 02, 2021 | 138.91 | 144.49 | 138.69 | 143.66 | 84,972 | +5.21(+3.76%) |