Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 139.52 | 143.07 | 139.26 | 142.91 | 1,568,934 | +3.64(+2.61%) |
Nov 29, 2022 | 140.40 | 140.86 | 138.55 | 139.28 | 707,276 | -1.31(-0.94%) |
Nov 28, 2022 | 140.00 | 142.49 | 140.00 | 140.59 | 820,484 | -0.02(-0.01%) |
Nov 25, 2022 | 140.44 | 141.62 | 140.26 | 140.61 | 475,471 | +0.19(+0.13%) |
Nov 23, 2022 | 140.16 | 141.12 | 139.95 | 140.42 | 795,297 | +0.17(+0.12%) |
Nov 22, 2022 | 139.46 | 140.94 | 139.18 | 140.25 | 919,314 | +1.18(+0.85%) |
Nov 21, 2022 | 139.17 | 140.35 | 138.63 | 139.08 | 748,875 | +0.41(+0.30%) |
Nov 18, 2022 | 137.97 | 139.02 | 137.74 | 138.66 | 836,379 | +1.42(+1.03%) |
Nov 17, 2022 | 136.56 | 137.98 | 136.09 | 137.25 | 894,745 | +0.38(+0.27%) |
Nov 16, 2022 | 134.72 | 137.57 | 134.72 | 136.87 | 715,962 | +2.26(+1.68%) |
Nov 15, 2022 | 134.77 | 135.57 | 132.77 | 134.62 | 934,434 | +1.21(+0.91%) |
Nov 14, 2022 | 134.70 | 135.54 | 133.23 | 133.41 | 956,190 | -1.10(-0.81%) |
Nov 11, 2022 | 138.01 | 138.66 | 132.47 | 134.50 | 1,478,944 | -3.32(-2.41%) |
Nov 10, 2022 | 139.08 | 139.50 | 135.12 | 137.82 | 1,536,058 | +1.92(+1.41%) |
Nov 09, 2022 | 137.21 | 138.19 | 135.73 | 135.90 | 1,178,594 | -1.66(-1.21%) |
Nov 08, 2022 | 136.87 | 137.77 | 135.49 | 137.56 | 1,528,440 | -0.04(-0.03%) |
Nov 07, 2022 | 135.17 | 138.46 | 134.77 | 137.60 | 1,663,849 | +2.90(+2.15%) |
Nov 04, 2022 | 138.78 | 138.95 | 134.36 | 134.70 | 1,916,378 | -2.02(-1.48%) |
Nov 03, 2022 | 130.45 | 137.00 | 130.03 | 136.72 | 2,478,702 | +8.43(+6.57%) |
Nov 02, 2022 | 128.91 | 127.88 | 128.29 | 1,402,182 | -0.93(-0.72%) | |
Nov 01, 2022 | 131.24 | 132.10 | 128.90 | 129.22 | 903,433 | -1.00(-0.77%) |
Oct 31, 2022 | 130.50 | 132.37 | 130.09 | 130.22 | 1,243,320 | -0.91(-0.69%) |
Oct 28, 2022 | 131.68 | 132.11 | 130.11 | 131.13 | 1,295,654 | -0.69(-0.52%) |
Oct 27, 2022 | 130.89 | 133.24 | 130.89 | 131.82 | 1,402,559 | +1.34(+1.03%) |
Oct 26, 2022 | 131.05 | 132.87 | 129.82 | 130.47 | 903,109 | -0.41(-0.31%) |
Oct 25, 2022 | 130.87 | 131.34 | 129.65 | 130.88 | 876,230 | +0.66(+0.51%) |
Oct 24, 2022 | 130.17 | 130.72 | 128.38 | 130.22 | 1,184,060 | +1.25(+0.97%) |
Oct 21, 2022 | 127.92 | 129.35 | 127.07 | 128.96 | 756,836 | +0.95(+0.74%) |
Oct 20, 2022 | 130.74 | 130.74 | 127.70 | 128.02 | 884,516 | -2.42(-1.85%) |
Oct 19, 2022 | 128.02 | 130.48 | 127.75 | 130.44 | 845,785 | +1.63(+1.26%) |
Oct 18, 2022 | 128.50 | 129.23 | 127.39 | 128.81 | 1,582,632 | +2.32(+1.83%) |
Oct 17, 2022 | 124.37 | 127.52 | 124.08 | 126.49 | 1,308,062 | +3.54(+2.88%) |
Oct 14, 2022 | 128.03 | 128.76 | 122.64 | 122.94 | 945,528 | -4.20(-3.30%) |
Oct 13, 2022 | 123.19 | 127.94 | 122.69 | 127.14 | 1,080,841 | +1.40(+1.11%) |
Oct 12, 2022 | 127.97 | 127.97 | 125.73 | 125.74 | 727,071 | -2.07(-1.62%) |
Oct 11, 2022 | 127.09 | 129.21 | 126.50 | 127.81 | 1,105,619 | +0.30(+0.23%) |
Oct 10, 2022 | 128.54 | 128.95 | 126.48 | 127.51 | 854,130 | -0.79(-0.62%) |
Oct 07, 2022 | 131.78 | 132.78 | 128.03 | 128.30 | 1,877,750 | -4.69(-3.53%) |
Oct 06, 2022 | 139.15 | 139.38 | 129.10 | 132.99 | 5,963,779 | -7.00(-5.00%) |
Oct 05, 2022 | 139.89 | 140.96 | 139.52 | 139.99 | 1,274,886 | -0.85(-0.60%) |
Oct 04, 2022 | 136.97 | 141.53 | 136.97 | 140.84 | 1,303,509 | +4.59(+3.37%) |
Oct 03, 2022 | 134.48 | 137.20 | 134.20 | 136.25 | 1,207,217 | +2.85(+2.14%) |
Sep 30, 2022 | 135.71 | 135.78 | 133.10 | 133.40 | 1,271,279 | -1.88(-1.39%) |
Sep 29, 2022 | 136.66 | 136.98 | 134.38 | 135.27 | 815,721 | -2.00(-1.46%) |
Sep 28, 2022 | 136.66 | 137.92 | 135.19 | 137.28 | 1,989,129 | +1.36(+1.00%) |
Sep 27, 2022 | 138.78 | 138.78 | 135.30 | 135.91 | 1,114,312 | -1.73(-1.26%) |
Sep 26, 2022 | 137.78 | 138.72 | 136.69 | 137.64 | 793,381 | -0.29(-0.21%) |
Sep 23, 2022 | 138.49 | 138.70 | 136.91 | 137.93 | 858,723 | -1.32(-0.95%) |
Sep 22, 2022 | 140.65 | 140.65 | 138.30 | 139.25 | 930,350 | -1.68(-1.19%) |
Sep 21, 2022 | 142.75 | 143.64 | 140.85 | 140.93 | 1,043,803 | -1.23(-0.87%) |
Sep 20, 2022 | 143.95 | 144.08 | 141.05 | 142.16 | 1,163,519 | -1.65(-1.15%) |
Sep 19, 2022 | 142.29 | 143.92 | 142.13 | 143.81 | 657,623 | +0.86(+0.60%) |
Sep 16, 2022 | 142.34 | 143.40 | 142.34 | 142.95 | 1,357,571 | -1.01(-0.70%) |
Sep 15, 2022 | 144.46 | 145.18 | 143.44 | 143.96 | 1,015,108 | -0.84(-0.58%) |
Sep 14, 2022 | 144.13 | 145.81 | 144.01 | 144.80 | 1,355,571 | +0.45(+0.31%) |
Sep 13, 2022 | 144.58 | 145.64 | 144.00 | 144.34 | 1,833,161 | -1.76(-1.20%) |
Sep 12, 2022 | 145.10 | 146.30 | 144.42 | 146.10 | 1,133,049 | +1.58(+1.09%) |
Sep 09, 2022 | 144.04 | 145.29 | 143.70 | 144.52 | 1,093,730 | +0.82(+0.57%) |
Sep 08, 2022 | 142.80 | 144.15 | 142.28 | 143.70 | 1,083,672 | +1.10(+0.77%) |
Sep 07, 2022 | 139.45 | 143.06 | 139.18 | 142.61 | 909,980 | +3.12(+2.24%) |
Sep 06, 2022 | 138.82 | 140.56 | 139.11 | 139.49 | 1,139,977 | +0.74(+0.53%) |
Sep 02, 2022 | 138.70 | 140.26 | 138.09 | 138.75 | 1,476,612 | +1.12(+0.81%) |
Sep 01, 2022 | 135.58 | 137.72 | 135.56 | 137.63 | 1,493,919 | +0.24(+0.17%) |
Aug 31, 2022 | 138.17 | 138.64 | 137.35 | 137.39 | 1,179,506 | -0.28(-0.20%) |
Aug 30, 2022 | 139.18 | 139.38 | 137.14 | 137.67 | 853,410 | -1.31(-0.94%) |
Aug 29, 2022 | 136.97 | 139.54 | 136.82 | 138.98 | 691,081 | +1.13(+0.82%) |
Aug 26, 2022 | 140.97 | 140.97 | 137.73 | 137.85 | 546,610 | -2.71(-1.93%) |
Aug 25, 2022 | 140.22 | 140.74 | 139.06 | 140.56 | 507,540 | +0.97(+0.69%) |
Aug 24, 2022 | 139.17 | 140.17 | 138.95 | 139.59 | 430,145 | +0.47(+0.34%) |
Aug 23, 2022 | 139.16 | 139.62 | 138.44 | 139.12 | 343,474 | -0.62(-0.45%) |
Aug 22, 2022 | 138.94 | 140.33 | 138.94 | 139.74 | 553,560 | -0.31(-0.22%) |
Aug 19, 2022 | 140.72 | 140.96 | 139.74 | 140.05 | 570,254 | -0.51(-0.36%) |
Aug 18, 2022 | 142.29 | 142.44 | 140.29 | 140.56 | 493,016 | -1.51(-1.06%) |
Aug 17, 2022 | 141.45 | 142.61 | 141.10 | 142.07 | 656,849 | +0.43(+0.31%) |
Aug 16, 2022 | 139.34 | 142.00 | 138.76 | 141.64 | 896,017 | +1.98(+1.42%) |
Aug 15, 2022 | 139.12 | 140.10 | 138.78 | 139.66 | 383,859 | +0.14(+0.10%) |
Aug 12, 2022 | 137.00 | 139.63 | 136.65 | 139.52 | 471,298 | +2.55(+1.86%) |
Aug 11, 2022 | 138.16 | 138.55 | 136.81 | 136.97 | 522,851 | -1.01(-0.74%) |
Aug 10, 2022 | 138.99 | 139.19 | 137.20 | 137.98 | 887,324 | +0.27(+0.19%) |
Aug 09, 2022 | 137.81 | 138.99 | 137.09 | 137.72 | 835,825 | +0.24(+0.17%) |
Aug 08, 2022 | 137.18 | 138.45 | 136.67 | 137.48 | 806,667 | +1.14(+0.84%) |
Aug 05, 2022 | 136.29 | 136.66 | 134.83 | 136.34 | 801,130 | -0.95(-0.69%) |
Aug 04, 2022 | 133.85 | 138.84 | 133.85 | 137.28 | 1,768,118 | +3.51(+2.62%) |
Aug 03, 2022 | 132.41 | 134.69 | 130.34 | 133.77 | 1,204,222 | +4.51(+3.49%) |
Aug 02, 2022 | 129.76 | 130.93 | 129.22 | 129.26 | 786,222 | -0.99(-0.76%) |
Aug 01, 2022 | 130.84 | 131.09 | 129.86 | 130.25 | 849,218 | -1.20(-0.92%) |
Jul 29, 2022 | 129.73 | 131.57 | 129.28 | 131.45 | 1,102,773 | +2.39(+1.85%) |
Jul 28, 2022 | 126.39 | 129.37 | 125.90 | 129.06 | 571,445 | +2.72(+2.15%) |
Jul 27, 2022 | 125.09 | 126.94 | 124.77 | 126.34 | 1,008,395 | +1.81(+1.46%) |
Jul 26, 2022 | 125.02 | 125.43 | 123.79 | 124.53 | 984,892 | -1.02(-0.81%) |
Jul 25, 2022 | 124.35 | 125.57 | 124.35 | 125.54 | 680,192 | +1.10(+0.89%) |
Jul 22, 2022 | 125.53 | 126.51 | 123.88 | 124.44 | 613,380 | -1.31(-1.04%) |
Jul 21, 2022 | 123.60 | 126.06 | 123.29 | 125.75 | 683,147 | +2.35(+1.90%) |
Jul 20, 2022 | 123.52 | 124.27 | 122.87 | 123.41 | 539,175 | -0.09(-0.07%) |
Jul 19, 2022 | 122.35 | 123.62 | 121.58 | 123.49 | 598,691 | +2.46(+2.04%) |
Jul 18, 2022 | 122.86 | 122.95 | 120.72 | 121.03 | 545,650 | -1.62(-1.32%) |
Jul 15, 2022 | 123.47 | 124.02 | 122.11 | 122.65 | 818,695 | +0.22(+0.18%) |
Jul 14, 2022 | 120.63 | 122.98 | 120.22 | 122.43 | 779,670 | +1.08(+0.89%) |
Jul 13, 2022 | 119.59 | 122.11 | 119.45 | 121.36 | 664,794 | +0.69(+0.57%) |
Jul 12, 2022 | 122.92 | 123.44 | 120.35 | 120.67 | 1,136,381 | -2.65(-2.15%) |
Jul 11, 2022 | 123.74 | 124.51 | 122.86 | 123.32 | 486,270 | -0.38(-0.31%) |
Jul 08, 2022 | 124.11 | 124.35 | 123.12 | 123.70 | 487,966 | -0.54(-0.44%) |
Jul 07, 2022 | 124.22 | 124.72 | 123.66 | 124.24 | 946,589 | -0.19(-0.15%) |
Jul 06, 2022 | 123.14 | 125.28 | 123.12 | 124.43 | 1,026,835 | +1.61(+1.31%) |
Jul 05, 2022 | 122.36 | 123.19 | 120.98 | 122.82 | 1,258,181 | -0.69(-0.56%) |
Jul 01, 2022 | 121.95 | 123.78 | 121.92 | 123.51 | 558,414 | +1.34(+1.10%) |
Jun 30, 2022 | 122.08 | 123.24 | 121.36 | 122.17 | 1,666,083 | -0.65(-0.53%) |
Jun 29, 2022 | 120.40 | 122.97 | 119.62 | 122.82 | 1,022,466 | +2.96(+2.47%) |
Jun 28, 2022 | 121.66 | 122.65 | 119.68 | 119.87 | 634,824 | -1.47(-1.21%) |
Jun 27, 2022 | 120.43 | 122.08 | 120.10 | 121.34 | 656,805 | +0.38(+0.31%) |
Jun 24, 2022 | 119.73 | 120.97 | 119.45 | 120.96 | 804,739 | +2.19(+1.84%) |
Jun 23, 2022 | 116.94 | 119.14 | 116.13 | 118.77 | 1,012,534 | +2.07(+1.77%) |
Jun 22, 2022 | 114.28 | 117.34 | 113.93 | 116.70 | 740,804 | +1.14(+0.99%) |
Jun 21, 2022 | 114.92 | 115.94 | 113.75 | 115.56 | 841,019 | +2.41(+2.13%) |
Jun 17, 2022 | 113.72 | 114.08 | 111.86 | 113.15 | 1,011,639 | -0.20(-0.17%) |
Jun 16, 2022 | 114.48 | 114.97 | 112.94 | 113.34 | 908,167 | -3.14(-2.70%) |
Jun 15, 2022 | 116.46 | 117.94 | 114.40 | 116.49 | 893,962 | +0.82(+0.71%) |
Jun 14, 2022 | 117.79 | 117.98 | 115.23 | 115.67 | 977,249 | -2.07(-1.76%) |
Jun 13, 2022 | 119.71 | 120.43 | 117.50 | 117.74 | 771,280 | -4.03(-3.31%) |
Jun 10, 2022 | 121.50 | 122.95 | 119.73 | 121.77 | 903,063 | -1.00(-0.81%) |
Jun 09, 2022 | 126.65 | 126.98 | 122.57 | 122.77 | 699,032 | -4.11(-3.24%) |
Jun 08, 2022 | 128.13 | 128.33 | 126.41 | 126.88 | 836,262 | -2.17(-1.68%) |
Jun 07, 2022 | 127.10 | 129.08 | 126.74 | 129.04 | 530,818 | +1.87(+1.47%) |
Jun 06, 2022 | 127.65 | 128.68 | 126.89 | 127.17 | 695,044 | -0.13(-0.10%) |
Jun 03, 2022 | 128.13 | 128.32 | 126.87 | 127.30 | 555,525 | -1.06(-0.83%) |
Jun 02, 2022 | 125.64 | 128.57 | 124.96 | 128.36 | 749,141 | +2.79(+2.22%) |
Jun 01, 2022 | 126.12 | 126.56 | 125.25 | 125.57 | 796,526 | -0.13(-0.10%) |
May 31, 2022 | 126.58 | 127.26 | 125.41 | 125.70 | 1,788,121 | -0.94(-0.74%) |
May 27, 2022 | 124.89 | 126.72 | 124.89 | 126.64 | 711,782 | +2.11(+1.69%) |
May 26, 2022 | 124.25 | 125.18 | 123.51 | 124.53 | 562,913 | +1.16(+0.94%) |
May 25, 2022 | 124.41 | 124.66 | 122.64 | 123.37 | 1,500,596 | -1.36(-1.09%) |
May 24, 2022 | 124.22 | 125.21 | 123.61 | 124.73 | 948,681 | +0.68(+0.55%) |
May 23, 2022 | 123.19 | 124.57 | 122.38 | 124.05 | 890,086 | +1.26(+1.03%) |
May 20, 2022 | 121.24 | 122.85 | 120.33 | 122.78 | 714,520 | +2.21(+1.83%) |
May 19, 2022 | 121.24 | 122.39 | 119.92 | 120.58 | 1,489,164 | -1.00(-0.82%) |
May 18, 2022 | 124.80 | 125.68 | 121.04 | 121.57 | 1,206,168 | -3.96(-3.16%) |
May 17, 2022 | 125.19 | 125.99 | 124.02 | 125.53 | 925,314 | +0.73(+0.58%) |
May 16, 2022 | 123.93 | 125.96 | 123.71 | 124.81 | 2,175,457 | +0.92(+0.74%) |
May 13, 2022 | 122.03 | 124.17 | 121.21 | 123.89 | 1,453,486 | +3.09(+2.56%) |
May 12, 2022 | 120.44 | 122.20 | 119.34 | 120.80 | 1,042,589 | +0.12(+0.10%) |
May 11, 2022 | 121.35 | 123.46 | 120.51 | 120.68 | 1,014,027 | -0.68(-0.56%) |
May 10, 2022 | 122.06 | 123.27 | 119.40 | 121.36 | 1,490,397 | +0.43(+0.36%) |
May 09, 2022 | 124.17 | 124.60 | 120.60 | 120.93 | 1,259,369 | -3.77(-3.02%) |
May 06, 2022 | 123.00 | 125.71 | 123.00 | 124.70 | 1,321,795 | -0.64(-0.51%) |
May 05, 2022 | 127.86 | 128.49 | 123.90 | 125.34 | 1,620,975 | -3.65(-2.83%) |
May 04, 2022 | 130.61 | 130.65 | 126.19 | 128.99 | 2,459,859 | -2.79(-2.12%) |
May 03, 2022 | 132.37 | 133.35 | 131.29 | 131.78 | 1,609,179 | -0.58(-0.44%) |
May 02, 2022 | 134.94 | 135.97 | 131.22 | 132.36 | 1,255,933 | -3.37(-2.49%) |
Apr 29, 2022 | 138.86 | 139.02 | 135.46 | 135.74 | 1,036,768 | -3.38(-2.43%) |
Apr 28, 2022 | 138.04 | 139.81 | 137.29 | 139.12 | 811,441 | +1.44(+1.04%) |
Apr 27, 2022 | 135.63 | 138.55 | 135.39 | 137.68 | 996,802 | +2.41(+1.78%) |
Apr 26, 2022 | 135.06 | 138.33 | 134.06 | 135.27 | 1,462,882 | +1.23(+0.92%) |
Apr 25, 2022 | 134.84 | 135.26 | 132.65 | 134.04 | 868,097 | -0.76(-0.56%) |
Apr 22, 2022 | 137.32 | 137.65 | 134.69 | 134.80 | 751,046 | -2.31(-1.69%) |
Apr 21, 2022 | 138.81 | 139.80 | 136.70 | 137.11 | 900,068 | -0.59(-0.43%) |
Apr 20, 2022 | 137.05 | 138.31 | 136.31 | 137.70 | 1,260,500 | +1.57(+1.16%) |
Apr 19, 2022 | 136.32 | 137.22 | 135.26 | 136.13 | 1,141,214 | +0.01(+0.01%) |
Apr 18, 2022 | 136.63 | 137.53 | 135.71 | 136.12 | 672,541 | -0.71(-0.52%) |
Apr 14, 2022 | 137.53 | 138.81 | 136.78 | 136.83 | 703,783 | -0.71(-0.51%) |
Apr 13, 2022 | 139.88 | 140.14 | 137.42 | 137.53 | 952,442 | -1.76(-1.26%) |
Apr 12, 2022 | 141.34 | 141.78 | 139.07 | 139.30 | 882,255 | -2.07(-1.46%) |
Apr 11, 2022 | 142.15 | 142.55 | 140.90 | 141.36 | 724,409 | -1.18(-0.83%) |
Apr 08, 2022 | 142.19 | 143.26 | 141.46 | 142.54 | 1,173,693 | +0.58(+0.41%) |
Apr 07, 2022 | 138.46 | 142.32 | 137.96 | 141.96 | 1,687,515 | +2.51(+1.80%) |
Apr 06, 2022 | 137.73 | 139.89 | 137.51 | 139.45 | 1,400,250 | +1.15(+0.83%) |
Apr 05, 2022 | 138.31 | 140.45 | 137.98 | 138.30 | 726,311 | +0.12(+0.09%) |
Apr 04, 2022 | 137.14 | 138.57 | 136.66 | 138.19 | 999,416 | +0.72(+0.52%) |
Apr 01, 2022 | 137.31 | 138.19 | 136.30 | 137.47 | 1,006,214 | +0.03(+0.02%) |
Mar 31, 2022 | 137.50 | 138.93 | 137.44 | 137.44 | 1,201,338 | +0.01(+0.01%) |
Mar 30, 2022 | 136.03 | 137.53 | 135.75 | 137.43 | 649,160 | +1.34(+0.98%) |
Mar 29, 2022 | 135.87 | 136.69 | 134.69 | 136.09 | 911,873 | +0.95(+0.71%) |
Mar 28, 2022 | 132.65 | 135.45 | 132.36 | 135.13 | 726,482 | +2.44(+1.84%) |
Mar 25, 2022 | 132.07 | 132.86 | 131.70 | 132.69 | 616,448 | +1.11(+0.85%) |
Mar 24, 2022 | 132.71 | 132.76 | 130.85 | 131.58 | 1,312,259 | -0.65(-0.49%) |
Mar 23, 2022 | 132.78 | 133.83 | 131.98 | 132.23 | 905,192 | -0.84(-0.63%) |
Mar 22, 2022 | 135.24 | 135.27 | 132.79 | 133.07 | 860,719 | -1.88(-1.39%) |
Mar 21, 2022 | 135.53 | 136.11 | 134.28 | 134.95 | 782,580 | -0.91(-0.67%) |
Mar 18, 2022 | 134.65 | 136.15 | 133.51 | 135.86 | 1,278,638 | +0.34(+0.25%) |
Mar 17, 2022 | 133.74 | 135.59 | 133.74 | 135.52 | 1,288,872 | +2.09(+1.56%) |
Mar 16, 2022 | 134.23 | 135.59 | 131.79 | 133.43 | 1,547,834 | -0.30(-0.22%) |
Mar 15, 2022 | 133.41 | 134.63 | 132.65 | 133.73 | 2,038,170 | +1.27(+0.96%) |
Mar 14, 2022 | 132.71 | 133.08 | 131.66 | 132.46 | 1,659,865 | +0.41(+0.31%) |
Mar 11, 2022 | 132.31 | 133.02 | 131.86 | 132.05 | 1,124,046 | +0.53(+0.40%) |
Mar 10, 2022 | 129.00 | 131.56 | 131.51 | 1,122,970 | +1.52(+1.17%) | |
Mar 09, 2022 | 127.83 | 130.74 | 127.57 | 129.99 | 1,122,675 | +2.92(+2.30%) |
Mar 08, 2022 | 130.18 | 131.57 | 127.03 | 127.07 | 2,100,259 | -4.52(-3.43%) |
Mar 07, 2022 | 132.57 | 133.89 | 131.00 | 131.58 | 2,081,805 | -1.06(-0.80%) |
Mar 04, 2022 | 127.91 | 132.93 | 127.78 | 132.65 | 1,629,477 | +3.97(+3.09%) |
Mar 03, 2022 | 127.30 | 129.18 | 126.88 | 128.67 | 907,412 | +2.11(+1.67%) |
Mar 02, 2022 | 124.04 | 126.95 | 123.45 | 126.56 | 1,114,056 | +2.78(+2.25%) |
Mar 01, 2022 | 121.68 | 123.91 | 121.48 | 123.77 | 1,419,155 | +2.51(+2.07%) |
Feb 28, 2022 | 121.05 | 122.07 | 120.45 | 121.26 | 1,127,345 | -0.51(-0.42%) |
Feb 25, 2022 | 119.22 | 121.90 | 119.50 | 121.77 | 1,498,952 | +2.43(+2.03%) |
Feb 24, 2022 | 114.62 | 119.69 | 113.66 | 119.35 | 1,830,794 | +2.82(+2.42%) |
Feb 23, 2022 | 118.97 | 119.31 | 116.22 | 116.53 | 1,473,113 | -1.91(-1.61%) |
Feb 22, 2022 | 118.47 | 119.36 | 117.97 | 118.44 | 1,809,710 | -0.38(-0.32%) |
Feb 18, 2022 | 118.82 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.10 | 120.75 | 117.10 | 118.29 | 1,845,097 | +0.92(+0.79%) |
Feb 16, 2022 | 117.04 | 118.00 | 116.12 | 117.36 | 1,303,624 | -0.08(-0.07%) |
Feb 15, 2022 | 118.28 | 118.61 | 116.94 | 117.44 | 1,590,662 | +0.19(+0.16%) |
Feb 14, 2022 | 118.05 | 118.44 | 116.38 | 117.26 | 2,686,335 | -1.21(-1.02%) |
Feb 11, 2022 | 120.34 | 120.68 | 117.68 | 118.47 | 1,435,350 | -1.61(-1.34%) |
Feb 10, 2022 | 120.08 | 122.12 | 119.73 | 120.08 | 949,240 | -1.69(-1.39%) |
Feb 09, 2022 | 120.72 | 122.59 | 120.72 | 121.76 | 974,411 | +2.06(+1.72%) |
Feb 08, 2022 | 119.78 | 120.46 | 119.56 | 119.70 | 1,518,553 | -0.27(-0.22%) |
Feb 07, 2022 | 120.44 | 121.50 | 119.84 | 119.97 | 1,022,778 | -0.84(-0.69%) |
Feb 04, 2022 | 121.08 | 121.75 | 120.26 | 120.80 | 750,294 | -0.70(-0.57%) |
Feb 03, 2022 | 123.16 | 121.26 | 121.50 | 1,409,444 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.15 | 124.18 | 121.75 | 123.74 | 1,643,428 | +1.17(+0.95%) |
Feb 01, 2022 | 122.23 | 123.38 | 120.90 | 122.57 | 1,019,407 | +0.12(+0.10%) |
Jan 31, 2022 | 121.07 | 122.63 | 122.45 | 1,230,697 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.18 | 121.37 | 118.76 | 121.31 | 1,556,835 | +2.01(+1.69%) |
Jan 27, 2022 | 120.69 | 121.87 | 119.07 | 119.30 | 1,412,895 | -1.08(-0.90%) |
Jan 26, 2022 | 120.53 | 122.39 | 119.73 | 120.38 | 1,500,246 | +0.70(+0.58%) |
Jan 25, 2022 | 120.38 | 121.11 | 118.30 | 119.68 | 1,582,473 | -1.39(-1.15%) |
Jan 24, 2022 | 119.34 | 121.48 | 117.29 | 121.08 | 1,714,659 | +0.59(+0.49%) |
Jan 21, 2022 | 120.72 | 122.83 | 119.81 | 120.49 | 1,545,191 | -0.35(-0.29%) |
Jan 20, 2022 | 123.17 | 124.14 | 120.75 | 120.84 | 710,223 | -1.44(-1.18%) |
Jan 19, 2022 | 122.47 | 123.50 | 121.33 | 122.28 | 929,998 | +0.22(+0.18%) |
Jan 18, 2022 | 122.58 | 122.58 | 120.87 | 122.07 | 1,030,903 | -1.29(-1.04%) |
Jan 14, 2022 | 123.36 | 0 | -1.99(-1.59%) | |||
Jan 13, 2022 | 127.14 | 127.17 | 125.16 | 125.35 | 1,006,598 | -1.36(-1.08%) |
Jan 12, 2022 | 127.12 | 127.67 | 125.23 | 126.71 | 1,753,230 | +0.18(+0.14%) |
Jan 11, 2022 | 126.03 | 126.86 | 124.37 | 126.54 | 1,259,305 | +0.93(+0.74%) |
Jan 10, 2022 | 127.24 | 127.37 | 124.52 | 125.60 | 1,348,735 | -2.29(-1.79%) |
Jan 07, 2022 | 128.70 | 129.27 | 127.37 | 127.89 | 924,984 | -0.91(-0.71%) |
Jan 06, 2022 | 127.11 | 129.69 | 127.07 | 128.81 | 816,925 | +0.98(+0.77%) |
Jan 05, 2022 | 131.00 | 131.39 | 127.80 | 127.82 | 1,213,247 | -3.73(-2.84%) |
Jan 04, 2022 | 132.82 | 132.98 | 131.47 | 131.55 | 1,131,746 | -0.09(-0.07%) |
Jan 03, 2022 | 133.68 | 133.89 | 129.76 | 131.64 | 736,349 | -2.17(-1.62%) |
Dec 31, 2021 | 133.18 | 134.61 | 133.15 | 133.81 | 573,955 | +0.67(+0.50%) |
Dec 30, 2021 | 134.24 | 134.46 | 133.12 | 133.15 | 412,454 | -0.55(-0.41%) |
Dec 29, 2021 | 132.27 | 133.88 | 131.88 | 133.69 | 441,874 | +1.26(+0.95%) |
Dec 28, 2021 | 132.67 | 133.39 | 132.25 | 132.44 | 401,294 | -0.12(-0.09%) |
Dec 27, 2021 | 130.13 | 133.01 | 129.87 | 132.56 | 625,813 | +2.75(+2.12%) |
Dec 23, 2021 | 128.78 | 130.33 | 128.54 | 129.81 | 655,080 | +1.64(+1.28%) |
Dec 22, 2021 | 126.71 | 128.18 | 126.69 | 128.17 | 946,233 | +1.38(+1.08%) |
Dec 21, 2021 | 126.94 | 127.17 | 125.69 | 126.79 | 1,685,135 | +0.61(+0.48%) |
Dec 20, 2021 | 126.98 | 127.73 | 124.31 | 126.18 | 1,249,344 | -1.72(-1.34%) |
Dec 17, 2021 | 128.44 | 130.14 | 127.50 | 127.90 | 1,489,572 | -1.98(-1.53%) |
Dec 16, 2021 | 130.36 | 131.82 | 129.56 | 129.88 | 2,272,124 | +0.44(+0.34%) |
Dec 15, 2021 | 128.71 | 129.97 | 128.64 | 129.44 | 1,093,918 | +0.68(+0.53%) |
Dec 14, 2021 | 129.24 | 129.87 | 128.29 | 128.77 | 883,240 | -0.68(-0.52%) |
Dec 13, 2021 | 130.46 | 131.14 | 129.21 | 129.44 | 1,077,648 | -0.84(-0.65%) |
Dec 10, 2021 | 130.81 | 131.21 | 129.68 | 130.29 | 914,810 | +0.05(+0.04%) |
Dec 09, 2021 | 131.51 | 132.59 | 130.24 | 130.24 | 658,287 | -1.27(-0.96%) |
Dec 08, 2021 | 132.97 | 132.97 | 131.03 | 131.50 | 896,737 | -1.38(-1.03%) |
Dec 07, 2021 | 134.00 | 134.33 | 132.74 | 132.88 | 599,488 | +0.23(+0.17%) |
Dec 06, 2021 | 132.67 | 132.76 | 131.62 | 132.65 | 830,769 | +1.23(+0.93%) |
Dec 03, 2021 | 133.31 | 133.96 | 130.77 | 131.43 | 730,962 | -1.65(-1.24%) |
Dec 02, 2021 | 130.02 | 133.82 | 130.02 | 133.08 | 660,008 | +3.13(+2.41%) |