Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.03 | 138.07 | 137.72 | 137.79 | 7,750 | -0.96(-0.69%) |
Nov 29, 2022 | 138.71 | 138.79 | 138.66 | 138.75 | 10,570 | -0.02(-0.01%) |
Nov 28, 2022 | 138.92 | 138.96 | 138.75 | 138.77 | 5,783 | -0.54(-0.38%) |
Nov 27, 2022 | 139.30 | 139.39 | 139.24 | 139.31 | 1,412 | +0.13(+0.09%) |
Nov 25, 2022 | 138.61 | 139.59 | 138.38 | 139.18 | 347,075 | +0.53(+0.38%) |
Nov 24, 2022 | 138.61 | 138.75 | 138.57 | 138.65 | 3,014 | -0.68(-0.49%) |
Nov 23, 2022 | 139.59 | 139.58 | 139.29 | 139.33 | 5,225 | -1.88(-1.33%) |
Nov 22, 2022 | 141.21 | 141.22 | 141.15 | 141.21 | 8,917 | -0.86(-0.60%) |
Nov 21, 2022 | 142.12 | 142.11 | 142.05 | 142.07 | 8,031 | +1.81(+1.29%) |
Nov 20, 2022 | 140.23 | 140.37 | 140.18 | 140.26 | 2,355 | -0.12(-0.08%) |
Nov 18, 2022 | 140.19 | 140.50 | 139.63 | 140.38 | 404,831 | +0.15(+0.10%) |
Nov 17, 2022 | 140.19 | 140.29 | 140.20 | 140.24 | 15,560 | +0.87(+0.62%) |
Nov 16, 2022 | 139.53 | 139.52 | 139.34 | 139.37 | 11,176 | +0.45(+0.32%) |
Nov 15, 2022 | 139.26 | 139.29 | 138.89 | 138.92 | 11,294 | -1.19(-0.85%) |
Nov 14, 2022 | 139.87 | 140.19 | 140.00 | 140.11 | 7,072 | +0.66(+0.47%) |
Nov 13, 2022 | 139.73 | 139.33 | 139.45 | 3,869 | +0.72(+0.52%) | |
Nov 11, 2022 | 140.93 | 142.48 | 138.47 | 138.72 | 555,133 | -2.75(-1.94%) |
Nov 10, 2022 | 140.93 | 142.01 | 141.43 | 141.47 | 16,588 | -4.90(-3.35%) |
Nov 09, 2022 | 146.40 | 146.46 | 146.37 | 146.37 | 7,647 | +1.01(+0.70%) |
Nov 08, 2022 | 145.65 | 145.67 | 145.29 | 145.36 | 10,922 | -1.32(-0.90%) |
Nov 07, 2022 | 146.57 | 146.68 | 146.56 | 146.68 | 8,601 | -0.19(-0.13%) |
Nov 06, 2022 | 147.16 | 147.00 | 146.85 | 146.87 | 7,776 | +0.22(+0.15%) |
Nov 04, 2022 | 148.16 | 148.40 | 146.56 | 146.65 | 361,415 | -1.63(-1.10%) |
Nov 03, 2022 | 148.16 | 148.29 | 148.15 | 148.28 | 10,844 | +0.29(+0.20%) |
Nov 02, 2022 | 147.87 | 148.00 | 147.92 | 147.99 | 16,208 | -0.05(-0.03%) |
Nov 01, 2022 | 148.22 | 148.17 | 147.93 | 148.03 | 14,161 | -0.58(-0.39%) |
Oct 31, 2022 | 148.72 | 148.69 | 148.57 | 148.62 | 11,317 | +0.92(+0.62%) |
Oct 30, 2022 | 147.70 | 147.72 | 147.62 | 147.69 | 8,297 | +0.32(+0.22%) |
Oct 28, 2022 | 146.26 | 147.86 | 145.99 | 147.37 | 450,889 | +1.14(+0.78%) |
Oct 27, 2022 | 146.26 | 146.32 | 146.09 | 146.23 | 20,211 | -0.19(-0.13%) |
Oct 26, 2022 | 146.26 | 146.45 | 146.25 | 146.41 | 18,214 | -1.65(-1.11%) |
Oct 25, 2022 | 147.89 | 148.35 | 147.99 | 148.06 | 22,685 | -0.78(-0.53%) |
Oct 24, 2022 | 148.96 | 149.09 | 148.75 | 148.84 | 17,870 | -0.53(-0.35%) |
Oct 23, 2022 | 147.57 | 149.42 | 148.02 | 149.37 | 16,284 | +1.77(+1.20%) |
Oct 21, 2022 | 150.14 | 151.94 | 145.69 | 147.60 | 500,810 | -2.56(-1.70%) |
Oct 20, 2022 | 150.14 | 150.18 | 150.06 | 150.16 | 14,553 | +0.34(+0.23%) |
Oct 19, 2022 | 149.89 | 149.86 | 149.74 | 149.81 | 14,811 | +0.65(+0.43%) |
Oct 18, 2022 | 149.20 | 149.22 | 149.11 | 149.17 | 18,027 | +0.17(+0.11%) |
Oct 17, 2022 | 149.03 | 149.03 | 148.94 | 149.00 | 10,042 | +0.42(+0.28%) |
Oct 16, 2022 | 148.50 | 148.71 | 148.45 | 148.58 | 7,693 | -0.16(-0.11%) |
Oct 14, 2022 | 147.09 | 148.86 | 147.09 | 148.74 | 355,122 | +1.48(+1.01%) |
Oct 13, 2022 | 147.09 | 147.29 | 147.16 | 147.26 | 11,180 | +0.57(+0.39%) |
Oct 12, 2022 | 146.89 | 146.87 | 146.70 | 146.70 | 11,882 | +0.86(+0.59%) |
Oct 11, 2022 | 145.85 | 145.86 | 145.69 | 145.84 | 17,060 | +0.17(+0.12%) |
Oct 10, 2022 | 145.60 | 145.73 | 145.63 | 145.67 | 15,341 | +0.30(+0.20%) |
Oct 09, 2022 | 145.31 | 145.42 | 145.33 | 145.37 | 5,286 | +0.43(+0.29%) |
Oct 07, 2022 | 145.13 | 145.44 | 144.72 | 144.95 | 310,893 | +0.02(+0.01%) |
Oct 06, 2022 | 145.13 | 145.10 | 144.93 | 144.93 | 13,244 | +0.44(+0.30%) |
Oct 05, 2022 | 144.64 | 144.60 | 144.46 | 144.49 | 16,371 | +0.42(+0.29%) |
Oct 04, 2022 | 143.96 | 144.24 | 144.04 | 144.07 | 11,873 | -0.41(-0.28%) |
Oct 03, 2022 | 144.46 | 144.62 | 144.43 | 144.48 | 13,838 | -0.34(-0.23%) |
Oct 02, 2022 | 144.52 | 144.88 | 144.64 | 144.82 | 5,448 | +0.08(+0.05%) |
Sep 30, 2022 | 144.40 | 144.80 | 144.20 | 144.74 | 399,579 | +0.28(+0.19%) |
Sep 29, 2022 | 144.40 | 144.47 | 144.31 | 144.46 | 16,924 | +0.13(+0.09%) |
Sep 28, 2022 | 144.10 | 144.35 | 144.09 | 144.33 | 19,767 | -0.48(-0.33%) |
Sep 27, 2022 | 144.75 | 144.86 | 144.74 | 144.81 | 14,701 | +0.25(+0.17%) |
Sep 26, 2022 | 144.72 | 144.73 | 144.55 | 144.56 | 21,786 | +1.12(+0.78%) |
Sep 25, 2022 | 143.69 | 143.51 | 143.20 | 143.44 | 8,062 | +0.14(+0.10%) |
Sep 23, 2022 | 142.32 | 143.46 | 141.76 | 143.29 | 481,003 | +0.93(+0.66%) |
Sep 22, 2022 | 142.32 | 142.58 | 142.28 | 142.36 | 18,346 | -2.09(-1.45%) |
Sep 21, 2022 | 144.00 | 144.48 | 144.02 | 144.45 | 18,318 | +0.86(+0.60%) |
Sep 20, 2022 | 143.70 | 143.73 | 143.54 | 143.59 | 19,397 | +0.33(+0.23%) |
Sep 19, 2022 | 143.20 | 143.34 | 143.20 | 143.25 | 13,797 | +0.33(+0.23%) |
Sep 18, 2022 | 142.92 | 143.12 | 142.81 | 142.92 | 4,143 | -0.00(-0.00%) |
Sep 16, 2022 | 143.41 | 143.69 | 142.80 | 142.92 | 315,654 | -0.39(-0.27%) |
Sep 15, 2022 | 143.41 | 143.53 | 143.31 | 143.31 | 18,714 | +0.42(+0.29%) |
Sep 14, 2022 | 143.13 | 143.15 | 142.87 | 142.89 | 19,827 | -1.96(-1.35%) |
Sep 13, 2022 | 144.49 | 144.95 | 144.67 | 144.85 | 18,334 | +2.20(+1.54%) |
Sep 12, 2022 | 142.80 | 142.81 | 142.54 | 142.65 | 19,078 | -0.08(-0.05%) |
Sep 11, 2022 | 142.19 | 142.74 | 142.37 | 142.73 | 5,237 | +0.33(+0.23%) |
Sep 09, 2022 | 144.11 | 144.12 | 141.50 | 142.40 | 453,253 | -1.54(-1.07%) |
Sep 08, 2022 | 144.11 | 144.12 | 143.86 | 143.94 | 20,293 | -0.29(-0.20%) |
Sep 07, 2022 | 143.69 | 144.23 | 143.73 | 144.23 | 15,603 | +0.97(+0.68%) |
Sep 06, 2022 | 142.79 | 143.55 | 142.76 | 143.26 | 19,381 | +2.81(+2.00%) |
Sep 05, 2022 | 140.56 | 140.58 | 140.44 | 140.44 | 5,952 | +0.06(+0.04%) |
Sep 04, 2022 | 140.17 | 140.39 | 140.14 | 140.39 | 384 | +0.25(+0.18%) |
Sep 02, 2022 | 140.20 | 140.78 | 139.88 | 140.13 | 170,714 | -0.00(-0.00%) |
Sep 01, 2022 | 140.20 | 140.26 | 140.10 | 140.14 | 5,071 | +0.90(+0.64%) |
Aug 31, 2022 | 138.94 | 139.25 | 139.02 | 139.24 | 7,231 | +0.43(+0.31%) |
Aug 30, 2022 | 138.76 | 138.84 | 138.75 | 138.81 | 5,861 | +0.08(+0.06%) |
Aug 29, 2022 | 138.63 | 138.77 | 138.66 | 138.73 | 5,146 | +0.77(+0.56%) |
Aug 28, 2022 | 137.69 | 137.96 | 137.58 | 137.96 | 279 | +0.61(+0.45%) |
Aug 26, 2022 | 136.38 | 137.53 | 136.39 | 137.34 | 177,839 | +0.75(+0.55%) |
Aug 25, 2022 | 136.38 | 136.59 | 136.42 | 136.59 | 4,459 | -0.53(-0.39%) |
Aug 24, 2022 | 137.03 | 137.14 | 136.98 | 137.12 | 6,009 | +0.38(+0.28%) |
Aug 23, 2022 | 136.70 | 136.75 | 136.62 | 136.74 | 7,240 | -0.82(-0.59%) |
Aug 22, 2022 | 137.44 | 137.56 | 137.43 | 137.56 | 5,831 | +0.56(+0.41%) |
Aug 21, 2022 | 136.83 | 137.00 | 136.82 | 137.00 | 263 | +0.19(+0.14%) |
Aug 19, 2022 | 135.88 | 137.22 | 135.72 | 136.81 | 240,685 | +0.97(+0.71%) |
Aug 18, 2022 | 135.88 | 135.90 | 135.83 | 135.84 | 8,471 | +0.71(+0.53%) |
Aug 17, 2022 | 134.96 | 135.18 | 135.03 | 135.13 | 7,232 | +0.88(+0.65%) |
Aug 16, 2022 | 134.13 | 134.30 | 134.22 | 134.25 | 6,919 | +1.18(+0.88%) |
Aug 15, 2022 | 133.29 | 133.28 | 133.05 | 133.07 | 12,494 | -0.37(-0.28%) |
Aug 14, 2022 | 133.43 | 133.59 | 133.44 | 133.44 | 2,996 | +0.07(+0.05%) |
Aug 12, 2022 | 132.89 | 133.89 | 132.88 | 133.38 | 248,647 | +0.33(+0.25%) |
Aug 11, 2022 | 132.89 | 133.05 | 132.88 | 133.05 | 9,625 | +0.19(+0.14%) |
Aug 10, 2022 | 134.20 | 132.95 | 132.73 | 132.86 | 9,793 | -2.28(-1.69%) |
Aug 09, 2022 | 135.11 | 135.16 | 135.07 | 135.14 | 11,860 | +0.20(+0.15%) |
Aug 08, 2022 | 134.93 | 135.01 | 134.90 | 134.94 | 17,979 | -0.15(-0.11%) |
Aug 07, 2022 | 134.90 | 135.31 | 135.01 | 135.08 | 8,045 | +0.11(+0.08%) |
Aug 05, 2022 | 132.79 | 135.50 | 132.52 | 134.97 | 397,351 | +2.17(+1.63%) |
Aug 04, 2022 | 132.79 | 133.14 | 132.78 | 132.80 | 18,721 | -1.25(-0.93%) |
Aug 03, 2022 | 133.85 | 134.09 | 133.81 | 134.05 | 11,133 | +0.75(+0.56%) |
Aug 02, 2022 | 133.15 | 133.31 | 132.87 | 133.31 | 19,741 | +1.74(+1.32%) |
Aug 01, 2022 | 131.60 | 131.72 | 131.48 | 131.56 | 14,735 | -1.87(-1.40%) |
Jul 31, 2022 | 133.28 | 133.43 | 133.21 | 133.43 | 3,444 | +0.23(+0.17%) |
Jul 29, 2022 | 134.21 | 134.67 | 132.51 | 133.20 | 465,857 | -1.12(-0.83%) |
Jul 28, 2022 | 134.21 | 134.60 | 134.24 | 134.32 | 17,851 | -2.01(-1.47%) |
Jul 27, 2022 | 136.40 | 136.57 | 136.26 | 136.32 | 13,522 | -0.53(-0.39%) |
Jul 26, 2022 | 136.88 | 136.93 | 136.84 | 136.86 | 12,891 | +0.40(+0.30%) |
Jul 25, 2022 | 136.56 | 136.66 | 136.42 | 136.45 | 8,497 | +0.07(+0.05%) |
Jul 24, 2022 | 136.19 | 136.39 | 136.11 | 136.38 | 5,046 | +0.45(+0.33%) |
Jul 22, 2022 | 137.28 | 137.95 | 135.57 | 135.93 | 383,418 | -1.21(-0.88%) |
Jul 21, 2022 | 137.28 | 137.55 | 137.09 | 137.14 | 15,666 | -1.31(-0.95%) |
Jul 20, 2022 | 138.06 | 138.46 | 138.21 | 138.45 | 19,398 | +0.29(+0.21%) |
Jul 19, 2022 | 138.17 | 138.21 | 138.14 | 138.16 | 17,610 | -0.01(-0.01%) |
Jul 18, 2022 | 138.12 | 138.25 | 138.11 | 138.17 | 23,287 | -0.22(-0.16%) |
Jul 17, 2022 | 138.60 | 138.57 | 138.39 | 138.40 | 4,360 | +0.03(+0.02%) |
Jul 15, 2022 | 138.92 | 139.12 | 138.32 | 138.36 | 338,984 | -0.69(-0.50%) |
Jul 14, 2022 | 138.92 | 139.12 | 138.97 | 139.05 | 15,543 | +1.56(+1.13%) |
Jul 13, 2022 | 137.43 | 137.49 | 137.33 | 137.49 | 24,421 | +0.69(+0.51%) |
Jul 12, 2022 | 136.86 | 136.90 | 136.79 | 136.80 | 16,231 | -0.49(-0.36%) |
Jul 11, 2022 | 137.40 | 137.43 | 137.28 | 137.29 | 15,178 | +1.07(+0.79%) |
Jul 10, 2022 | 135.94 | 136.23 | 136.11 | 136.22 | 3,627 | +0.24(+0.18%) |
Jul 08, 2022 | 135.95 | 136.56 | 135.34 | 135.98 | 382,863 | +0.03(+0.03%) |
Jul 07, 2022 | 135.95 | 136.06 | 135.94 | 135.94 | 10,040 | -0.11(-0.08%) |
Jul 06, 2022 | 135.91 | 136.12 | 135.78 | 136.06 | 18,360 | +0.58(+0.43%) |
Jul 05, 2022 | 135.82 | 135.87 | 135.42 | 135.48 | 18,735 | -0.38(-0.28%) |
Jul 04, 2022 | 135.69 | 135.87 | 135.69 | 135.86 | 18,646 | +0.65(+0.48%) |
Jul 03, 2022 | 135.31 | 135.31 | 135.13 | 135.21 | 6,096 | +0.06(+0.04%) |
Jul 01, 2022 | 135.59 | 135.98 | 134.75 | 135.15 | 426,463 | -0.65(-0.47%) |
Jun 30, 2022 | 135.59 | 135.82 | 135.72 | 135.80 | 16,413 | -0.75(-0.55%) |
Jun 29, 2022 | 136.57 | 136.65 | 136.51 | 136.55 | 24,576 | +0.54(+0.40%) |
Jun 28, 2022 | 136.07 | 136.22 | 136.00 | 136.01 | 16,788 | +0.67(+0.49%) |
Jun 27, 2022 | 135.42 | 135.45 | 135.29 | 135.34 | 16,433 | +0.17(+0.13%) |
Jun 26, 2022 | 135.19 | 135.20 | 135.06 | 135.17 | 4,675 | +0.03(+0.02%) |
Jun 24, 2022 | 134.93 | 135.39 | 134.35 | 135.14 | 371,411 | +0.32(+0.24%) |
Jun 23, 2022 | 134.93 | 134.97 | 134.76 | 134.82 | 15,151 | -1.20(-0.88%) |
Jun 22, 2022 | 136.12 | 136.19 | 136.00 | 136.03 | 16,321 | -0.54(-0.39%) |
Jun 21, 2022 | 136.37 | 136.71 | 136.37 | 136.56 | 21,191 | +1.48(+1.10%) |
Jun 20, 2022 | 135.07 | 135.20 | 135.07 | 135.08 | 15,075 | -0.16(-0.12%) |
Jun 19, 2022 | 134.90 | 135.29 | 134.95 | 135.24 | 7,504 | +0.36(+0.26%) |
Jun 17, 2022 | 132.14 | 135.42 | 132.18 | 134.89 | 493,200 | +2.31(+1.74%) |
Jun 16, 2022 | 132.14 | 132.70 | 132.26 | 132.58 | 25,920 | -1.54(-1.15%) |
Jun 15, 2022 | 133.74 | 134.22 | 133.78 | 134.11 | 18,443 | -1.15(-0.85%) |
Jun 14, 2022 | 135.47 | 135.57 | 135.23 | 135.26 | 17,427 | +1.03(+0.76%) |
Jun 13, 2022 | 134.42 | 134.52 | 134.23 | 134.23 | 16,009 | -0.50(-0.37%) |
Jun 12, 2022 | 134.34 | 134.74 | 134.41 | 134.74 | 8,061 | +0.34(+0.25%) |
Jun 10, 2022 | 134.29 | 134.48 | 133.37 | 134.40 | 330,453 | -0.04(-0.03%) |
Jun 09, 2022 | 134.29 | 134.47 | 134.37 | 134.44 | 12,275 | -0.00(-0.00%) |
Jun 08, 2022 | 134.20 | 134.51 | 134.20 | 134.44 | 13,219 | +1.67(+1.26%) |
Jun 07, 2022 | 132.52 | 132.79 | 132.60 | 132.77 | 9,857 | +0.75(+0.57%) |
Jun 06, 2022 | 131.88 | 132.03 | 131.90 | 132.02 | 9,517 | +1.19(+0.91%) |
Jun 05, 2022 | 130.88 | 130.99 | 130.80 | 130.84 | 4,899 | +0.02(+0.02%) |
Jun 03, 2022 | 129.74 | 130.98 | 129.69 | 130.81 | 215,595 | +0.91(+0.70%) |
Jun 02, 2022 | 129.74 | 129.91 | 129.84 | 129.91 | 11,907 | -0.27(-0.21%) |
Jun 01, 2022 | 130.12 | 130.19 | 130.10 | 130.17 | 18,609 | +1.43(+1.11%) |
May 31, 2022 | 128.69 | 128.76 | 128.67 | 128.74 | 7,836 | +1.02(+0.80%) |
May 30, 2022 | 127.54 | 127.76 | 127.53 | 127.72 | 7,857 | +0.49(+0.39%) |
May 29, 2022 | 127.09 | 127.24 | 127.11 | 127.23 | 2,572 | +0.14(+0.11%) |
May 27, 2022 | 127.01 | 127.25 | 126.67 | 127.08 | 269,418 | +0.05(+0.04%) |
May 26, 2022 | 127.01 | 127.16 | 127.03 | 127.04 | 15,459 | -0.15(-0.11%) |
May 25, 2022 | 127.19 | 127.28 | 127.18 | 127.18 | 15,615 | +0.31(+0.24%) |
May 24, 2022 | 126.72 | 126.92 | 126.78 | 126.88 | 19,156 | -0.90(-0.71%) |
May 23, 2022 | 127.86 | 127.88 | 127.77 | 127.78 | 20,686 | -0.13(-0.11%) |
May 22, 2022 | 127.84 | 128.05 | 127.84 | 127.92 | 4,078 | +0.03(+0.03%) |
May 20, 2022 | 127.79 | 128.29 | 127.53 | 127.88 | 363,211 | +0.15(+0.12%) |
May 19, 2022 | 127.79 | 127.80 | 127.67 | 127.73 | 16,072 | -0.51(-0.40%) |
May 18, 2022 | 128.21 | 128.47 | 128.24 | 128.24 | 24,719 | -1.21(-0.93%) |
May 17, 2022 | 129.33 | 129.47 | 129.34 | 129.45 | 12,929 | +0.45(+0.35%) |
May 16, 2022 | 129.10 | 129.09 | 128.95 | 129.00 | 15,009 | -0.36(-0.27%) |
May 15, 2022 | 129.38 | 129.49 | 129.29 | 129.36 | 7,875 | +0.15(+0.11%) |
May 13, 2022 | 128.24 | 129.45 | 128.35 | 129.21 | 368,581 | +0.69(+0.54%) |
May 12, 2022 | 128.24 | 128.59 | 128.40 | 128.52 | 19,800 | -1.37(-1.05%) |
May 11, 2022 | 129.94 | 130.05 | 129.83 | 129.89 | 13,805 | -0.45(-0.35%) |
May 10, 2022 | 130.44 | 130.44 | 130.28 | 130.34 | 14,164 | -0.02(-0.02%) |
May 09, 2022 | 130.19 | 130.57 | 130.31 | 130.36 | 16,282 | -0.36(-0.27%) |
May 08, 2022 | 130.50 | 130.78 | 130.54 | 130.72 | 5,488 | +0.25(+0.19%) |
May 06, 2022 | 130.10 | 130.81 | 130.09 | 130.47 | 363,665 | +0.27(+0.20%) |
May 05, 2022 | 130.10 | 130.28 | 130.09 | 130.20 | 15,277 | +0.77(+0.59%) |
May 04, 2022 | 129.08 | 129.54 | 129.12 | 129.44 | 17,542 | -0.67(-0.52%) |
May 03, 2022 | 130.13 | 130.16 | 130.04 | 130.11 | 7,904 | -0.08(-0.06%) |
May 02, 2022 | 130.11 | 130.21 | 130.09 | 130.19 | 11,863 | +0.15(+0.12%) |
May 01, 2022 | 129.63 | 130.29 | 129.83 | 130.04 | 6,908 | +0.35(+0.27%) |
Apr 29, 2022 | 130.69 | 130.94 | 129.32 | 129.69 | 311,921 | -1.15(-0.88%) |
Apr 28, 2022 | 130.69 | 130.94 | 130.80 | 130.84 | 7,689 | +2.35(+1.83%) |
Apr 27, 2022 | 128.41 | 128.55 | 128.34 | 128.48 | 12,949 | +1.24(+0.97%) |
Apr 26, 2022 | 127.22 | 127.28 | 126.95 | 127.24 | 18,100 | -0.80(-0.63%) |
Apr 25, 2022 | 128.13 | 128.22 | 127.94 | 128.04 | 16,732 | -0.63(-0.49%) |
Apr 24, 2022 | 128.60 | 128.85 | 128.48 | 128.67 | 6,402 | +0.28(+0.22%) |
Apr 22, 2022 | 128.29 | 129.10 | 127.74 | 128.39 | 309,199 | +0.12(+0.09%) |
Apr 21, 2022 | 128.29 | 128.48 | 128.26 | 128.27 | 11,404 | +0.37(+0.29%) |
Apr 20, 2022 | 127.80 | 128.22 | 127.83 | 127.90 | 14,522 | -1.28(-0.99%) |
Apr 19, 2022 | 128.85 | 129.40 | 128.91 | 129.18 | 22,996 | +2.04(+1.61%) |
Apr 18, 2022 | 126.99 | 127.16 | 127.01 | 127.14 | 11,718 | +0.55(+0.44%) |
Apr 17, 2022 | 126.44 | 126.73 | 126.35 | 126.59 | 6,533 | +0.16(+0.13%) |
Apr 15, 2022 | 125.87 | 126.68 | 125.90 | 126.42 | 336,967 | +0.29(+0.23%) |
Apr 14, 2022 | 125.87 | 126.15 | 125.90 | 126.14 | 16,239 | +0.58(+0.46%) |
Apr 13, 2022 | 125.57 | 125.69 | 125.52 | 125.56 | 14,820 | +0.10(+0.08%) |
Apr 12, 2022 | 125.36 | 125.47 | 125.34 | 125.47 | 7,867 | -0.03(-0.03%) |
Apr 11, 2022 | 125.35 | 125.52 | 125.35 | 125.50 | 11,829 | +1.12(+0.90%) |
Apr 10, 2022 | 124.10 | 124.40 | 124.21 | 124.38 | 3,628 | +0.09(+0.07%) |
Apr 08, 2022 | 123.91 | 124.67 | 123.67 | 124.28 | 221,488 | +0.17(+0.14%) |
Apr 07, 2022 | 123.91 | 124.23 | 123.95 | 124.11 | 11,479 | +0.24(+0.19%) |
Apr 06, 2022 | 123.73 | 123.93 | 123.77 | 123.87 | 8,969 | +0.32(+0.26%) |
Apr 05, 2022 | 123.59 | 123.68 | 123.54 | 123.55 | 14,450 | +0.79(+0.64%) |
Apr 04, 2022 | 122.78 | 122.80 | 122.73 | 122.77 | 7,618 | +0.15(+0.12%) |
Apr 03, 2022 | 122.62 | 122.73 | 122.52 | 122.62 | 5,120 | +0.19(+0.16%) |
Apr 01, 2022 | 121.61 | 123.03 | 121.68 | 122.42 | 265,023 | +0.57(+0.47%) |
Mar 31, 2022 | 121.61 | 121.85 | 121.68 | 121.85 | 10,103 | -0.12(-0.10%) |
Mar 30, 2022 | 121.81 | 121.98 | 121.84 | 121.97 | 9,948 | -0.94(-0.76%) |
Mar 29, 2022 | 122.83 | 122.99 | 122.84 | 122.91 | 11,108 | -0.89(-0.71%) |
Mar 28, 2022 | 123.82 | 124.18 | 123.74 | 123.79 | 13,197 | +1.54(+1.26%) |
Mar 27, 2022 | 121.98 | 122.35 | 122.02 | 122.26 | 3,563 | +0.26(+0.21%) |
Mar 25, 2022 | 122.28 | 122.43 | 121.18 | 122.00 | 267,577 | -0.32(-0.26%) |
Mar 24, 2022 | 122.28 | 122.38 | 122.31 | 122.32 | 10,556 | +1.23(+1.02%) |
Mar 23, 2022 | 121.10 | 121.06 | 121.08 | 1,357 | -0.09(-0.08%) | |
Mar 22, 2022 | 120.79 | 121.22 | 121.08 | 121.18 | 17,396 | +1.56(+1.31%) |
Mar 21, 2022 | 119.47 | 119.62 | 119.47 | 119.62 | 9,218 | +0.34(+0.28%) |
Mar 20, 2022 | 119.06 | 119.29 | 119.23 | 119.28 | 4,193 | +0.20(+0.17%) |
Mar 18, 2022 | 118.59 | 119.40 | 118.47 | 119.07 | 161,184 | +0.56(+0.47%) |
Mar 17, 2022 | 118.59 | 118.56 | 118.50 | 118.52 | 9,608 | -0.34(-0.28%) |
Mar 16, 2022 | 118.67 | 118.87 | 118.79 | 118.85 | 21,232 | +0.55(+0.47%) |
Mar 15, 2022 | 118.29 | 118.32 | 118.30 | 118.30 | 5,749 | +0.03(+0.02%) |
Mar 14, 2022 | 118.18 | 118.28 | 118.26 | 118.28 | 11,277 | +0.77(+0.66%) |
Mar 13, 2022 | 117.38 | 117.52 | 117.46 | 117.50 | 3,541 | +0.30(+0.26%) |
Mar 11, 2022 | 116.13 | 117.35 | 116.12 | 117.20 | 194,387 | +1.04(+0.89%) |
Mar 10, 2022 | 116.13 | 116.20 | 116.12 | 116.16 | 7,073 | +0.27(+0.23%) |
Mar 09, 2022 | 115.81 | 115.90 | 115.84 | 115.90 | 5,539 | +0.17(+0.15%) |
Mar 08, 2022 | 115.62 | 115.73 | 115.66 | 115.72 | 8,711 | +0.41(+0.36%) |
Mar 07, 2022 | 115.25 | 115.34 | 115.28 | 115.31 | 4,881 | +0.44(+0.38%) |
Mar 06, 2022 | 114.90 | 114.95 | 114.83 | 114.88 | 7,509 | +0.22(+0.19%) |
Mar 04, 2022 | 115.46 | 115.55 | 114.65 | 114.66 | 276,229 | -0.83(-0.72%) |
Mar 03, 2022 | 115.46 | 115.49 | 115.46 | 115.49 | 7,924 | +0.03(+0.03%) |
Mar 02, 2022 | 115.50 | 115.51 | 115.45 | 115.45 | 6,479 | +0.57(+0.50%) |
Mar 01, 2022 | 114.87 | 114.91 | 114.86 | 114.88 | 7,792 | -0.17(-0.14%) |
Feb 28, 2022 | 114.95 | 115.08 | 114.99 | 115.05 | 7,457 | -0.61(-0.52%) |
Feb 27, 2022 | 115.16 | 115.65 | 115.39 | 115.65 | 9,862 | +0.18(+0.15%) |
Feb 25, 2022 | 115.48 | 115.76 | 115.47 | 115.47 | 264,882 | -0.03(-0.02%) |
Feb 24, 2022 | 115.48 | 115.53 | 115.44 | 115.50 | 8,326 | +0.58(+0.51%) |
Feb 23, 2022 | 114.95 | 114.99 | 114.92 | 114.92 | 5,147 | -0.15(-0.13%) |
Feb 22, 2022 | 115.06 | 115.08 | 115.04 | 115.08 | 7,988 | +0.55(+0.48%) |
Feb 21, 2022 | 114.73 | 114.70 | 114.52 | 114.52 | 9,138 | -0.36(-0.32%) |
Feb 20, 2022 | 114.96 | 115.00 | 114.87 | 114.88 | 3,350 | -0.10(-0.09%) |
Feb 18, 2022 | 114.93 | 115.30 | 114.79 | 114.99 | 207,095 | +0.11(+0.09%) |
Feb 17, 2022 | 114.93 | 114.95 | 114.80 | 114.88 | 13,005 | -0.56(-0.48%) |
Feb 16, 2022 | 115.42 | 115.47 | 115.41 | 115.44 | 5,115 | -0.20(-0.17%) |
Feb 15, 2022 | 115.55 | 115.64 | 115.60 | 115.64 | 6,401 | +0.11(+0.10%) |
Feb 14, 2022 | 115.51 | 115.54 | 115.51 | 115.53 | 7,574 | +0.03(+0.02%) |
Feb 13, 2022 | 115.27 | 115.54 | 115.41 | 115.50 | 6,077 | +0.16(+0.14%) |
Feb 11, 2022 | 115.99 | 116.17 | 115.01 | 115.33 | 233,469 | -0.72(-0.62%) |
Feb 10, 2022 | 115.99 | 116.07 | 116.01 | 116.05 | 5,987 | +0.47(+0.41%) |
Feb 09, 2022 | 115.46 | 115.59 | 115.52 | 115.58 | 7,593 | -0.02(-0.01%) |
Feb 08, 2022 | 115.53 | 115.67 | 115.54 | 115.60 | 13,588 | +0.53(+0.46%) |
Feb 07, 2022 | 115.09 | 115.05 | 115.07 | 2,790 | -0.21(-0.18%) | |
Feb 06, 2022 | 115.25 | 115.32 | 115.26 | 115.28 | 5,473 | +0.13(+0.12%) |
Feb 04, 2022 | 114.98 | 115.43 | 114.78 | 115.15 | 206,672 | +0.19(+0.16%) |
Feb 03, 2022 | 114.98 | 114.97 | 114.95 | 114.96 | 8,937 | +0.59(+0.52%) |
Feb 02, 2022 | 114.43 | 114.46 | 114.37 | 114.37 | 6,130 | -0.36(-0.31%) |
Feb 01, 2022 | 114.64 | 114.72 | 114.68 | 114.72 | 7,382 | -0.41(-0.35%) |
Jan 31, 2022 | 115.12 | 115.14 | 115.10 | 115.13 | 5,488 | -0.21(-0.18%) |
Jan 30, 2022 | 115.27 | 115.37 | 115.31 | 115.34 | 4,915 | +0.14(+0.12%) |
Jan 28, 2022 | 115.36 | 115.68 | 115.12 | 115.20 | 200,183 | -0.15(-0.13%) |
Jan 27, 2022 | 115.36 | 115.36 | 115.27 | 115.35 | 7,658 | +0.66(+0.57%) |
Jan 26, 2022 | 114.65 | 114.74 | 114.66 | 114.70 | 8,101 | +0.79(+0.69%) |
Jan 25, 2022 | 113.85 | 113.92 | 113.83 | 113.91 | 5,835 | -0.17(-0.15%) |
Jan 24, 2022 | 113.89 | 114.08 | 113.96 | 114.08 | 4,734 | +0.34(+0.30%) |
Jan 23, 2022 | 113.67 | 113.78 | 113.65 | 113.74 | 3,726 | +0.08(+0.07%) |
Jan 21, 2022 | 114.06 | 114.12 | 113.61 | 113.66 | 220,324 | -0.26(-0.23%) |
Jan 20, 2022 | 114.06 | 114.12 | 113.86 | 113.92 | 6,075 | -0.48(-0.42%) |
Jan 19, 2022 | 114.33 | 114.39 | 114.35 | 114.39 | 10,760 | -0.20(-0.17%) |
Jan 18, 2022 | 114.58 | 114.60 | 114.58 | 114.59 | 4,267 | -0.00(-0.00%) |
Jan 17, 2022 | 114.61 | 114.62 | 114.59 | 114.59 | 7,492 | +0.35(+0.30%) |
Jan 16, 2022 | 114.16 | 114.33 | 114.21 | 114.25 | 3,300 | +0.06(+0.06%) |
Jan 14, 2022 | 114.16 | 114.26 | 113.49 | 114.18 | 205,095 | -0.00(-0.00%) |
Jan 13, 2022 | 114.16 | 114.22 | 114.14 | 114.19 | 5,846 | -0.45(-0.39%) |
Jan 12, 2022 | 114.63 | 114.68 | 114.63 | 114.63 | 7,575 | -0.71(-0.62%) |
Jan 11, 2022 | 115.29 | 115.34 | 115.30 | 115.34 | 6,901 | +0.12(+0.10%) |
Jan 10, 2022 | 115.15 | 115.24 | 115.21 | 115.22 | 7,044 | -0.40(-0.34%) |
Jan 09, 2022 | 115.60 | 115.66 | 115.59 | 115.62 | 4,148 | +0.11(+0.10%) |
Jan 07, 2022 | 115.83 | 116.04 | 115.51 | 115.51 | 160,033 | -0.36(-0.31%) |
Jan 06, 2022 | 115.83 | 115.88 | 115.85 | 115.87 | 6,334 | -0.24(-0.21%) |
Jan 05, 2022 | 116.08 | 116.12 | 116.08 | 116.11 | 7,990 | -0.07(-0.06%) |
Jan 04, 2022 | 116.11 | 116.22 | 116.13 | 116.18 | 6,890 | +0.85(+0.74%) |
Jan 03, 2022 | 115.30 | 115.35 | 115.29 | 115.33 | 9,846 | +0.18(+0.16%) |
Jan 02, 2022 | 115.09 | 115.15 | 115.08 | 115.15 | 1,573 | +0.04(+0.04%) |
Dec 31, 2021 | 115.00 | 115.19 | 115.00 | 115.11 | 99,127 | +0.06(+0.05%) |
Dec 30, 2021 | 115.00 | 115.08 | 115.03 | 115.05 | 4,467 | +0.09(+0.07%) |
Dec 29, 2021 | 114.92 | 114.98 | 114.95 | 114.96 | 5,973 | +0.21(+0.18%) |
Dec 28, 2021 | 114.78 | 114.81 | 114.75 | 114.75 | 5,701 | -0.09(-0.08%) |
Dec 27, 2021 | 114.80 | 114.89 | 114.84 | 114.84 | 4,189 | +0.51(+0.45%) |
Dec 26, 2021 | 114.37 | 114.39 | 114.33 | 114.33 | 1,193 | -0.06(-0.06%) |
Dec 24, 2021 | 114.37 | 114.51 | 114.29 | 114.39 | 176,878 | -0.08(-0.07%) |
Dec 23, 2021 | 114.37 | 114.47 | 114.43 | 114.47 | 6,416 | +0.36(+0.32%) |
Dec 22, 2021 | 114.07 | 114.14 | 114.09 | 114.11 | 6,641 | +0.16(+0.14%) |
Dec 21, 2021 | 114.04 | 114.08 | 113.95 | 113.95 | 5,736 | +0.33(+0.29%) |
Dec 20, 2021 | 113.54 | 113.63 | 113.62 | 113.62 | 4,967 | +0.01(+0.01%) |
Dec 19, 2021 | 113.65 | 113.70 | 113.59 | 113.62 | 3,070 | -0.05(-0.04%) |
Dec 17, 2021 | 113.61 | 113.85 | 113.14 | 113.67 | 200,014 | -0.02(-0.02%) |
Dec 16, 2021 | 113.61 | 113.71 | 113.69 | 113.69 | 8,483 | -0.46(-0.40%) |
Dec 15, 2021 | 113.93 | 114.15 | 114.03 | 114.15 | 6,663 | +0.41(+0.36%) |
Dec 14, 2021 | 113.68 | 113.75 | 113.73 | 113.75 | 4,111 | +0.17(+0.15%) |
Dec 13, 2021 | 113.50 | 113.59 | 113.56 | 113.58 | 4,339 | +0.12(+0.11%) |
Dec 12, 2021 | 113.25 | 113.47 | 113.41 | 113.45 | 5,957 | +0.09(+0.08%) |
Dec 10, 2021 | 113.42 | 113.79 | 113.22 | 113.37 | 166,826 | -0.05(-0.05%) |
Dec 09, 2021 | 113.42 | 113.47 | 113.40 | 113.42 | 4,215 | -0.29(-0.25%) |
Dec 08, 2021 | 113.67 | 113.74 | 113.69 | 113.71 | 3,449 | +0.20(+0.18%) |
Dec 07, 2021 | 113.49 | 113.56 | 113.49 | 113.51 | 5,692 | +0.05(+0.04%) |
Dec 06, 2021 | 113.47 | 113.49 | 113.45 | 113.46 | 7,438 | +0.48(+0.42%) |
Dec 05, 2021 | 112.83 | 113.08 | 112.87 | 112.98 | 2,284 | +0.21(+0.19%) |
Dec 03, 2021 | 113.11 | 113.61 | 112.56 | 112.77 | 232,980 | -0.35(-0.31%) |
Dec 02, 2021 | 113.11 | 113.22 | 113.12 | 113.12 | 5,824 | +0.23(+0.20%) |