Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 122.80 | 125.36 | 122.53 | 125.07 | 2,616,249 | +2.55(+2.08%) |
Nov 29, 2022 | 122.56 | 123.26 | 122.00 | 122.52 | 2,391,086 | -0.40(-0.32%) |
Nov 28, 2022 | 122.75 | 123.52 | 122.53 | 122.92 | 1,558,431 | -0.08(-0.06%) |
Nov 25, 2022 | 122.35 | 123.94 | 121.88 | 123.00 | 913,658 | +0.58(+0.48%) |
Nov 23, 2022 | 122.09 | 122.60 | 120.91 | 122.41 | 1,934,989 | +1.52(+1.25%) |
Nov 22, 2022 | 120.42 | 121.27 | 120.06 | 120.90 | 1,557,469 | +0.89(+0.74%) |
Nov 21, 2022 | 120.70 | 120.73 | 118.77 | 120.01 | 1,675,212 | -0.57(-0.47%) |
Nov 18, 2022 | 120.21 | 121.32 | 119.14 | 120.58 | 3,085,235 | +1.78(+1.50%) |
Nov 17, 2022 | 118.88 | 119.60 | 117.91 | 118.80 | 2,204,222 | -1.15(-0.96%) |
Nov 16, 2022 | 119.38 | 121.39 | 119.38 | 119.95 | 2,332,231 | +0.63(+0.53%) |
Nov 15, 2022 | 119.39 | 120.27 | 118.60 | 119.32 | 1,177,471 | +0.69(+0.58%) |
Nov 14, 2022 | 119.48 | 120.38 | 118.58 | 118.63 | 1,733,737 | -0.71(-0.59%) |
Nov 11, 2022 | 120.74 | 120.74 | 118.84 | 119.34 | 1,932,800 | -0.77(-0.64%) |
Nov 10, 2022 | 120.86 | 120.92 | 119.22 | 120.11 | 2,800,837 | +2.01(+1.70%) |
Nov 09, 2022 | 117.99 | 118.95 | 117.50 | 118.10 | 1,498,460 | -0.32(-0.27%) |
Nov 08, 2022 | 118.68 | 119.10 | 117.76 | 118.42 | 1,948,387 | -0.13(-0.11%) |
Nov 07, 2022 | 117.57 | 119.49 | 117.57 | 118.55 | 1,976,559 | +0.71(+0.60%) |
Nov 04, 2022 | 117.23 | 118.46 | 116.36 | 117.84 | 2,945,433 | +2.21(+1.91%) |
Nov 03, 2022 | 113.17 | 116.74 | 112.43 | 115.63 | 2,631,517 | +2.06(+1.81%) |
Nov 02, 2022 | 116.31 | 116.38 | 112.94 | 113.57 | 2,628,871 | -0.75(-0.66%) |
Nov 01, 2022 | 115.16 | 115.50 | 113.72 | 114.33 | 2,440,609 | -0.10(-0.08%) |
Oct 31, 2022 | 113.78 | 115.59 | 112.63 | 114.42 | 2,266,964 | +0.36(+0.31%) |
Oct 28, 2022 | 110.44 | 114.72 | 110.40 | 114.07 | 2,546,488 | +3.84(+3.49%) |
Oct 27, 2022 | 109.89 | 110.88 | 109.23 | 110.22 | 2,341,551 | +1.59(+1.46%) |
Oct 26, 2022 | 108.12 | 110.35 | 107.81 | 108.64 | 1,459,414 | +1.00(+0.93%) |
Oct 25, 2022 | 105.64 | 108.08 | 104.52 | 107.64 | 2,404,360 | +2.39(+2.27%) |
Oct 24, 2022 | 107.37 | 107.49 | 104.22 | 105.25 | 2,777,923 | -2.19(-2.04%) |
Oct 21, 2022 | 105.90 | 107.80 | 105.25 | 107.44 | 1,793,799 | +1.33(+1.25%) |
Oct 20, 2022 | 107.04 | 107.52 | 105.86 | 106.11 | 1,001,794 | -0.76(-0.71%) |
Oct 19, 2022 | 107.19 | 108.44 | 105.91 | 106.88 | 1,315,127 | -1.00(-0.92%) |
Oct 18, 2022 | 108.23 | 108.66 | 106.42 | 107.87 | 1,352,066 | +1.45(+1.36%) |
Oct 17, 2022 | 105.07 | 106.95 | 105.05 | 106.42 | 1,664,889 | +3.11(+3.01%) |
Oct 14, 2022 | 107.05 | 107.90 | 103.21 | 103.31 | 1,519,860 | -2.82(-2.65%) |
Oct 13, 2022 | 100.77 | 107.02 | 100.60 | 106.13 | 1,922,444 | +4.01(+3.92%) |
Oct 12, 2022 | 101.60 | 102.84 | 100.98 | 102.12 | 1,975,300 | +0.28(+0.28%) |
Oct 11, 2022 | 103.81 | 103.86 | 101.62 | 101.84 | 2,677,006 | -2.46(-2.36%) |
Oct 10, 2022 | 105.80 | 105.89 | 103.89 | 104.30 | 1,097,424 | -1.10(-1.05%) |
Oct 07, 2022 | 105.94 | 105.96 | 104.50 | 105.41 | 1,800,305 | -1.15(-1.08%) |
Oct 06, 2022 | 108.51 | 108.98 | 106.48 | 106.56 | 1,173,146 | -2.14(-1.97%) |
Oct 05, 2022 | 107.15 | 109.40 | 106.94 | 108.69 | 1,228,959 | +0.89(+0.83%) |
Oct 04, 2022 | 107.04 | 108.47 | 106.64 | 107.81 | 1,741,217 | +2.23(+2.11%) |
Oct 03, 2022 | 104.00 | 106.42 | 102.72 | 105.58 | 1,921,011 | +2.68(+2.60%) |
Sep 30, 2022 | 103.82 | 105.09 | 102.90 | 102.90 | 1,857,486 | -0.84(-0.81%) |
Sep 29, 2022 | 104.07 | 104.40 | 102.98 | 103.74 | 1,470,528 | -0.88(-0.84%) |
Sep 28, 2022 | 104.50 | 105.16 | 102.86 | 104.62 | 2,451,310 | +0.34(+0.32%) |
Sep 27, 2022 | 106.50 | 106.86 | 103.66 | 104.28 | 1,463,071 | -1.34(-1.27%) |
Sep 26, 2022 | 107.17 | 107.40 | 105.25 | 105.63 | 1,496,216 | -1.44(-1.35%) |
Sep 23, 2022 | 106.55 | 107.50 | 105.90 | 107.07 | 1,394,203 | -0.14(-0.13%) |
Sep 22, 2022 | 108.26 | 108.26 | 107.03 | 107.20 | 1,559,416 | -1.72(-1.58%) |
Sep 21, 2022 | 111.96 | 113.50 | 108.88 | 108.93 | 1,925,120 | -2.59(-2.33%) |
Sep 20, 2022 | 111.60 | 111.85 | 110.11 | 111.52 | 1,715,374 | -0.88(-0.78%) |
Sep 19, 2022 | 111.82 | 112.56 | 111.27 | 112.40 | 1,296,680 | +0.43(+0.38%) |
Sep 16, 2022 | 111.49 | 112.08 | 110.29 | 111.97 | 2,164,011 | +0.54(+0.49%) |
Sep 15, 2022 | 110.95 | 112.30 | 110.56 | 111.43 | 1,754,533 | +0.33(+0.30%) |
Sep 14, 2022 | 110.10 | 112.14 | 110.07 | 111.11 | 1,634,607 | +1.20(+1.09%) |
Sep 13, 2022 | 111.28 | 111.86 | 109.73 | 109.91 | 1,694,775 | -3.56(-3.14%) |
Sep 12, 2022 | 113.85 | 114.81 | 113.13 | 113.47 | 2,084,720 | +1.13(+1.01%) |
Sep 09, 2022 | 112.94 | 112.97 | 111.41 | 112.33 | 1,669,454 | -0.26(-0.23%) |
Sep 08, 2022 | 111.23 | 113.21 | 111.11 | 112.59 | 1,570,272 | +1.01(+0.90%) |
Sep 07, 2022 | 109.75 | 111.62 | 109.75 | 111.59 | 1,889,671 | +2.67(+2.45%) |
Sep 06, 2022 | 109.68 | 110.26 | 108.23 | 108.92 | 2,182,434 | -0.17(-0.16%) |
Sep 02, 2022 | 111.12 | 111.12 | 108.67 | 109.09 | 1,660,516 | -1.47(-1.33%) |
Sep 01, 2022 | 107.14 | 110.62 | 106.96 | 110.56 | 1,944,012 | +2.92(+2.72%) |
Aug 31, 2022 | 107.62 | 108.72 | 107.31 | 107.64 | 2,060,921 | +0.45(+0.42%) |
Aug 30, 2022 | 108.83 | 109.11 | 106.98 | 107.19 | 1,271,854 | -1.38(-1.27%) |
Aug 29, 2022 | 108.19 | 109.15 | 107.69 | 108.58 | 1,522,163 | +0.05(+0.04%) |
Aug 26, 2022 | 112.76 | 113.14 | 108.42 | 108.53 | 1,594,193 | -3.96(-3.52%) |
Aug 25, 2022 | 110.73 | 112.56 | 110.34 | 112.49 | 1,278,160 | +2.07(+1.87%) |
Aug 24, 2022 | 110.46 | 110.98 | 109.98 | 110.42 | 1,350,165 | -0.04(-0.04%) |
Aug 23, 2022 | 110.52 | 110.96 | 110.15 | 110.46 | 1,675,846 | -0.03(-0.03%) |
Aug 22, 2022 | 111.12 | 111.68 | 110.05 | 110.48 | 1,594,619 | -1.84(-1.64%) |
Aug 19, 2022 | 113.40 | 113.61 | 112.04 | 112.33 | 1,426,133 | -1.25(-1.10%) |
Aug 18, 2022 | 114.09 | 114.34 | 112.87 | 113.58 | 1,735,966 | -1.12(-0.97%) |
Aug 17, 2022 | 113.20 | 115.14 | 113.20 | 114.69 | 1,848,267 | +0.07(+0.06%) |
Aug 16, 2022 | 113.08 | 114.94 | 113.08 | 114.63 | 1,652,705 | +0.77(+0.68%) |
Aug 15, 2022 | 113.47 | 114.03 | 113.09 | 113.86 | 3,513,262 | +0.08(+0.07%) |
Aug 12, 2022 | 113.44 | 114.26 | 113.14 | 113.78 | 1,711,705 | +0.43(+0.38%) |
Aug 11, 2022 | 115.79 | 116.01 | 112.85 | 113.34 | 1,766,075 | -1.42(-1.23%) |
Aug 10, 2022 | 114.19 | 114.97 | 113.92 | 114.76 | 1,539,408 | +2.17(+1.92%) |
Aug 09, 2022 | 114.07 | 114.07 | 112.10 | 112.59 | 1,701,779 | -1.51(-1.33%) |
Aug 08, 2022 | 114.37 | 114.88 | 113.28 | 114.11 | 1,496,719 | +0.08(+0.07%) |
Aug 05, 2022 | 114.74 | 115.28 | 113.75 | 114.03 | 1,185,741 | -1.54(-1.33%) |
Aug 04, 2022 | 115.35 | 115.93 | 114.77 | 115.57 | 1,613,288 | +0.20(+0.18%) |
Aug 03, 2022 | 117.48 | 117.91 | 113.72 | 115.37 | 2,844,924 | -2.23(-1.90%) |
Aug 02, 2022 | 117.90 | 118.48 | 117.26 | 117.60 | 2,093,096 | -0.59(-0.50%) |
Aug 01, 2022 | 117.25 | 119.20 | 117.15 | 118.19 | 1,993,367 | +0.19(+0.16%) |
Jul 29, 2022 | 118.15 | 118.32 | 117.09 | 118.00 | 1,816,208 | -0.16(-0.14%) |
Jul 28, 2022 | 116.23 | 118.45 | 115.94 | 118.16 | 2,128,232 | +2.12(+1.83%) |
Jul 27, 2022 | 113.86 | 116.64 | 113.51 | 116.04 | 1,706,268 | +2.57(+2.27%) |
Jul 26, 2022 | 112.26 | 114.36 | 112.09 | 113.47 | 1,507,058 | +0.76(+0.68%) |
Jul 25, 2022 | 115.21 | 115.21 | 111.60 | 112.71 | 1,994,430 | -2.31(-2.01%) |
Jul 22, 2022 | 116.47 | 116.61 | 113.93 | 115.02 | 1,381,172 | -0.77(-0.66%) |
Jul 21, 2022 | 115.97 | 116.32 | 114.92 | 115.79 | 1,256,312 | -0.54(-0.46%) |
Jul 20, 2022 | 115.68 | 117.15 | 115.30 | 116.33 | 1,880,159 | +0.87(+0.75%) |
Jul 19, 2022 | 114.74 | 115.75 | 114.24 | 115.46 | 1,936,061 | +1.38(+1.21%) |
Jul 18, 2022 | 115.98 | 116.01 | 113.85 | 114.09 | 1,606,131 | +0.32(+0.28%) |
Jul 15, 2022 | 114.00 | 114.94 | 113.45 | 113.77 | 1,351,954 | +1.25(+1.11%) |
Jul 14, 2022 | 111.28 | 113.09 | 111.28 | 112.52 | 1,180,064 | -0.15(-0.14%) |
Jul 13, 2022 | 110.16 | 113.74 | 109.90 | 112.67 | 1,259,569 | +1.14(+1.02%) |
Jul 12, 2022 | 111.82 | 113.17 | 111.14 | 111.53 | 1,000,784 | -0.68(-0.61%) |
Jul 11, 2022 | 112.15 | 112.86 | 111.73 | 112.22 | 857,079 | -0.71(-0.63%) |
Jul 08, 2022 | 113.24 | 113.60 | 112.39 | 112.93 | 920,940 | -0.44(-0.39%) |
Jul 07, 2022 | 112.96 | 113.80 | 112.46 | 113.37 | 953,078 | +0.88(+0.78%) |
Jul 06, 2022 | 112.85 | 113.58 | 111.53 | 112.50 | 1,089,148 | -0.48(-0.43%) |
Jul 05, 2022 | 111.58 | 113.06 | 110.50 | 112.98 | 1,342,147 | +0.60(+0.53%) |
Jul 01, 2022 | 109.62 | 112.55 | 109.21 | 112.38 | 1,253,686 | +3.08(+2.82%) |
Jun 30, 2022 | 108.67 | 109.99 | 108.08 | 109.30 | 1,308,041 | -0.31(-0.28%) |
Jun 29, 2022 | 109.37 | 110.08 | 108.52 | 109.61 | 956,155 | +0.34(+0.31%) |
Jun 28, 2022 | 112.93 | 113.65 | 108.94 | 109.27 | 1,106,378 | -2.66(-2.37%) |
Jun 27, 2022 | 110.38 | 111.96 | 109.84 | 111.93 | 1,211,989 | +1.75(+1.59%) |
Jun 24, 2022 | 109.09 | 110.44 | 108.66 | 110.18 | 2,094,614 | +2.01(+1.86%) |
Jun 23, 2022 | 107.76 | 108.32 | 106.66 | 108.17 | 1,444,577 | +0.84(+0.78%) |
Jun 22, 2022 | 106.37 | 108.22 | 106.18 | 107.33 | 1,716,540 | -0.11(-0.10%) |
Jun 21, 2022 | 106.88 | 107.75 | 105.19 | 107.43 | 1,741,479 | +1.99(+1.89%) |
Jun 17, 2022 | 105.40 | 106.08 | 104.66 | 105.44 | 2,686,939 | +0.35(+0.33%) |
Jun 16, 2022 | 105.67 | 106.00 | 104.35 | 105.09 | 1,411,595 | -2.66(-2.47%) |
Jun 15, 2022 | 107.08 | 109.05 | 106.23 | 107.75 | 1,246,767 | +1.61(+1.51%) |
Jun 14, 2022 | 107.32 | 108.27 | 106.01 | 106.14 | 1,408,238 | -0.83(-0.77%) |
Jun 13, 2022 | 107.66 | 108.42 | 105.83 | 106.97 | 1,720,948 | -3.20(-2.90%) |
Jun 10, 2022 | 111.03 | 112.13 | 109.99 | 110.17 | 1,270,082 | -2.80(-2.48%) |
Jun 09, 2022 | 115.32 | 115.32 | 112.88 | 112.97 | 1,093,247 | -3.07(-2.65%) |
Jun 08, 2022 | 115.29 | 116.51 | 114.82 | 116.04 | 1,209,679 | +0.29(+0.25%) |
Jun 07, 2022 | 113.83 | 115.82 | 113.75 | 115.75 | 1,087,713 | +0.80(+0.70%) |
Jun 06, 2022 | 114.85 | 116.20 | 114.28 | 114.95 | 1,220,745 | +0.73(+0.64%) |
Jun 03, 2022 | 114.93 | 115.53 | 113.98 | 114.22 | 994,332 | -1.62(-1.40%) |
Jun 02, 2022 | 115.04 | 115.87 | 113.70 | 115.84 | 1,040,029 | +0.85(+0.74%) |
Jun 01, 2022 | 117.39 | 117.48 | 114.93 | 114.99 | 1,405,720 | -1.97(-1.69%) |
May 31, 2022 | 114.16 | 117.52 | 113.74 | 116.97 | 2,607,869 | +1.64(+1.42%) |
May 27, 2022 | 113.99 | 115.33 | 113.99 | 115.33 | 1,386,857 | +1.93(+1.71%) |
May 26, 2022 | 111.40 | 114.18 | 111.27 | 113.39 | 1,560,171 | +2.64(+2.38%) |
May 25, 2022 | 108.99 | 111.03 | 108.99 | 110.75 | 1,871,325 | +1.46(+1.33%) |
May 24, 2022 | 108.53 | 109.38 | 107.87 | 109.30 | 1,998,945 | +0.24(+0.22%) |
May 23, 2022 | 108.27 | 109.13 | 106.32 | 109.06 | 1,660,789 | +1.82(+1.70%) |
May 20, 2022 | 106.35 | 107.31 | 105.03 | 107.24 | 1,850,946 | +1.87(+1.77%) |
May 19, 2022 | 104.52 | 106.21 | 104.05 | 105.37 | 1,684,263 | +0.49(+0.47%) |
May 18, 2022 | 106.74 | 106.97 | 104.24 | 104.88 | 3,055,253 | -2.88(-2.68%) |
May 17, 2022 | 108.77 | 108.92 | 107.09 | 107.77 | 1,160,439 | +0.28(+0.26%) |
May 16, 2022 | 107.80 | 108.23 | 106.47 | 107.49 | 1,591,462 | -0.62(-0.58%) |
May 13, 2022 | 107.24 | 109.24 | 106.98 | 108.11 | 1,282,524 | +2.22(+2.10%) |
May 12, 2022 | 104.18 | 107.31 | 104.03 | 105.89 | 2,013,018 | +1.54(+1.48%) |
May 11, 2022 | 105.17 | 106.06 | 104.00 | 104.34 | 2,192,568 | -1.76(-1.66%) |
May 10, 2022 | 106.68 | 107.59 | 104.84 | 106.11 | 1,628,517 | +0.61(+0.58%) |
May 09, 2022 | 108.99 | 109.20 | 105.38 | 105.50 | 2,528,658 | -5.07(-4.58%) |
May 06, 2022 | 110.09 | 111.60 | 109.26 | 110.56 | 1,301,985 | -0.22(-0.20%) |
May 05, 2022 | 112.44 | 112.92 | 109.88 | 110.78 | 1,425,472 | -2.75(-2.42%) |
May 04, 2022 | 109.76 | 113.95 | 108.29 | 113.53 | 2,247,286 | +3.28(+2.97%) |
May 03, 2022 | 111.30 | 111.72 | 108.53 | 110.26 | 1,925,089 | -0.66(-0.60%) |
May 02, 2022 | 112.01 | 112.77 | 108.97 | 110.92 | 2,230,132 | -1.20(-1.07%) |
Apr 29, 2022 | 113.69 | 115.10 | 111.98 | 112.12 | 1,438,997 | -2.41(-2.10%) |
Apr 28, 2022 | 113.23 | 115.70 | 113.23 | 114.52 | 1,200,821 | +2.51(+2.24%) |
Apr 27, 2022 | 111.89 | 113.97 | 111.67 | 112.01 | 2,111,123 | +0.20(+0.18%) |
Apr 26, 2022 | 115.27 | 115.65 | 111.67 | 111.81 | 2,160,592 | -4.39(-3.78%) |
Apr 25, 2022 | 116.42 | 117.17 | 114.80 | 116.20 | 2,651,051 | -1.08(-0.92%) |
Apr 22, 2022 | 118.89 | 119.20 | 116.90 | 117.28 | 2,878,845 | -1.95(-1.64%) |
Apr 21, 2022 | 121.23 | 121.95 | 118.93 | 119.23 | 1,858,776 | -1.21(-1.00%) |
Apr 20, 2022 | 119.77 | 121.11 | 119.77 | 120.44 | 1,850,835 | +1.01(+0.85%) |
Apr 19, 2022 | 117.99 | 119.60 | 117.99 | 119.43 | 1,945,673 | +1.41(+1.19%) |
Apr 18, 2022 | 117.27 | 118.51 | 117.11 | 118.02 | 2,850,713 | +0.19(+0.16%) |
Apr 14, 2022 | 117.02 | 117.95 | 116.90 | 117.83 | 1,910,653 | +1.05(+0.90%) |
Apr 13, 2022 | 114.94 | 117.02 | 114.75 | 116.77 | 1,785,577 | +1.90(+1.65%) |
Apr 12, 2022 | 114.02 | 115.41 | 113.45 | 114.88 | 2,500,910 | +1.51(+1.34%) |
Apr 11, 2022 | 113.95 | 115.44 | 113.05 | 113.36 | 2,295,630 | -0.82(-0.72%) |
Apr 08, 2022 | 113.75 | 115.60 | 113.75 | 114.19 | 1,819,311 | -1.18(-1.02%) |
Apr 07, 2022 | 113.32 | 115.78 | 112.58 | 115.36 | 2,096,639 | +1.71(+1.50%) |
Apr 06, 2022 | 112.12 | 114.38 | 111.20 | 113.66 | 1,756,607 | +0.94(+0.83%) |
Apr 05, 2022 | 111.94 | 113.90 | 111.80 | 112.72 | 2,098,695 | -0.06(-0.05%) |
Apr 04, 2022 | 113.41 | 113.45 | 110.72 | 112.78 | 2,066,861 | -1.07(-0.94%) |
Apr 01, 2022 | 113.95 | 114.51 | 112.75 | 113.85 | 3,009,948 | +0.28(+0.24%) |
Mar 31, 2022 | 116.12 | 117.19 | 113.53 | 113.57 | 4,103,851 | -2.21(-1.91%) |
Mar 30, 2022 | 116.43 | 117.90 | 115.56 | 115.78 | 2,111,109 | -1.32(-1.13%) |
Mar 29, 2022 | 117.64 | 119.14 | 116.66 | 117.11 | 1,766,284 | +0.99(+0.85%) |
Mar 28, 2022 | 114.95 | 116.12 | 114.04 | 116.12 | 1,336,728 | +1.50(+1.31%) |
Mar 25, 2022 | 115.16 | 115.16 | 113.76 | 114.62 | 1,309,457 | -0.08(-0.07%) |
Mar 24, 2022 | 112.32 | 114.98 | 111.07 | 114.69 | 1,939,465 | +3.58(+3.22%) |
Mar 23, 2022 | 112.83 | 113.05 | 110.92 | 111.11 | 1,877,480 | -2.60(-2.28%) |
Mar 22, 2022 | 113.72 | 114.32 | 113.19 | 113.71 | 1,236,531 | +0.12(+0.11%) |
Mar 21, 2022 | 116.74 | 117.24 | 112.87 | 113.58 | 2,015,008 | -3.31(-2.83%) |
Mar 18, 2022 | 114.03 | 117.31 | 113.33 | 116.89 | 3,508,568 | +2.84(+2.49%) |
Mar 17, 2022 | 113.68 | 114.07 | 113.00 | 114.05 | 1,548,235 | -0.50(-0.43%) |
Mar 16, 2022 | 111.91 | 114.60 | 111.65 | 114.55 | 2,246,789 | +4.70(+4.27%) |
Mar 15, 2022 | 109.98 | 111.60 | 109.46 | 109.85 | 1,743,225 | +1.18(+1.08%) |
Mar 14, 2022 | 110.46 | 111.33 | 106.96 | 108.68 | 3,563,223 | -2.72(-2.44%) |
Mar 11, 2022 | 111.87 | 113.42 | 111.30 | 111.40 | 2,171,314 | +0.42(+0.38%) |
Mar 10, 2022 | 109.71 | 111.09 | 109.27 | 110.97 | 2,555,343 | -0.19(-0.17%) |
Mar 09, 2022 | 113.06 | 113.80 | 110.79 | 111.17 | 1,541,942 | +0.75(+0.68%) |
Mar 08, 2022 | 108.52 | 113.52 | 107.80 | 110.42 | 2,386,994 | +1.86(+1.71%) |
Mar 07, 2022 | 113.11 | 113.11 | 108.49 | 108.56 | 2,806,455 | -5.20(-4.57%) |
Mar 04, 2022 | 113.53 | 113.91 | 111.47 | 113.76 | 1,739,530 | -0.93(-0.81%) |
Mar 03, 2022 | 117.25 | 117.30 | 114.17 | 114.69 | 1,389,600 | -2.20(-1.89%) |
Mar 02, 2022 | 115.50 | 117.50 | 115.34 | 116.90 | 1,324,557 | +1.90(+1.65%) |
Mar 01, 2022 | 116.50 | 116.74 | 114.26 | 115.00 | 1,915,806 | -2.45(-2.09%) |
Feb 28, 2022 | 116.72 | 118.17 | 116.02 | 117.45 | 2,333,137 | -1.09(-0.92%) |
Feb 25, 2022 | 116.76 | 118.55 | 116.21 | 118.55 | 1,563,556 | +2.26(+1.94%) |
Feb 24, 2022 | 114.08 | 116.66 | 113.57 | 116.28 | 2,554,469 | -0.22(-0.19%) |
Feb 23, 2022 | 119.48 | 119.48 | 116.42 | 116.50 | 2,371,716 | -2.38(-2.00%) |
Feb 22, 2022 | 119.79 | 120.67 | 118.26 | 118.88 | 1,945,131 | -1.66(-1.38%) |
Feb 18, 2022 | 120.54 | 0 | +2.22(+1.88%) | |||
Feb 17, 2022 | 118.42 | 120.01 | 117.65 | 118.31 | 2,806,908 | +0.67(+0.57%) |
Feb 16, 2022 | 116.98 | 117.94 | 116.19 | 117.64 | 2,277,889 | +0.33(+0.28%) |
Feb 15, 2022 | 117.10 | 118.33 | 116.69 | 117.31 | 4,347,908 | +1.53(+1.32%) |
Feb 14, 2022 | 116.59 | 117.25 | 114.96 | 115.78 | 2,789,284 | -0.64(-0.55%) |
Feb 11, 2022 | 118.58 | 119.50 | 115.89 | 116.42 | 3,071,450 | -1.98(-1.67%) |
Feb 10, 2022 | 120.18 | 121.36 | 118.03 | 118.41 | 2,284,242 | -3.39(-2.78%) |
Feb 09, 2022 | 121.99 | 126.59 | 121.33 | 121.79 | 3,882,588 | +2.60(+2.18%) |
Feb 08, 2022 | 119.58 | 120.09 | 118.18 | 119.19 | 2,455,880 | -0.11(-0.09%) |
Feb 07, 2022 | 119.41 | 120.79 | 118.80 | 119.29 | 1,747,314 | -0.18(-0.15%) |
Feb 04, 2022 | 118.63 | 120.51 | 117.74 | 119.48 | 1,448,065 | -0.08(-0.06%) |
Feb 03, 2022 | 118.76 | 121.26 | 119.55 | 1,229,478 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.06 | 119.73 | 117.83 | 119.40 | 1,719,811 | +1.53(+1.30%) |
Feb 01, 2022 | 119.28 | 119.44 | 116.86 | 117.86 | 1,557,190 | -1.52(-1.27%) |
Jan 31, 2022 | 116.51 | 119.69 | 119.38 | 2,531,219 | +2.79(+2.40%) | |
Jan 28, 2022 | 114.67 | 116.53 | 112.96 | 116.59 | 3,633,809 | +2.31(+2.02%) |
Jan 27, 2022 | 115.58 | 116.19 | 113.61 | 114.28 | 2,810,526 | -0.30(-0.27%) |
Jan 26, 2022 | 116.45 | 117.77 | 113.97 | 114.58 | 2,053,586 | -1.82(-1.56%) |
Jan 25, 2022 | 118.79 | 119.22 | 116.12 | 116.40 | 2,796,355 | -4.09(-3.40%) |
Jan 24, 2022 | 117.00 | 120.71 | 116.03 | 120.50 | 3,069,246 | +2.00(+1.69%) |
Jan 21, 2022 | 118.60 | 119.95 | 117.70 | 118.49 | 2,233,280 | -0.89(-0.74%) |
Jan 20, 2022 | 119.38 | 119.50 | 117.79 | 119.38 | 3,071,480 | +0.64(+0.54%) |
Jan 19, 2022 | 120.95 | 121.19 | 118.57 | 118.74 | 2,201,714 | -1.79(-1.49%) |
Jan 18, 2022 | 120.18 | 120.89 | 119.64 | 120.53 | 1,445,197 | -0.65(-0.54%) |
Jan 14, 2022 | 121.18 | 0 | -1.67(-1.36%) | |||
Jan 13, 2022 | 123.31 | 123.64 | 122.55 | 122.85 | 1,748,266 | -0.32(-0.26%) |
Jan 12, 2022 | 125.05 | 125.28 | 122.67 | 123.18 | 2,662,168 | -1.44(-1.16%) |
Jan 11, 2022 | 126.96 | 127.18 | 124.45 | 124.62 | 2,455,575 | -2.67(-2.10%) |
Jan 10, 2022 | 128.53 | 128.53 | 126.10 | 127.29 | 1,684,844 | -1.80(-1.40%) |
Jan 07, 2022 | 130.05 | 130.78 | 129.06 | 129.09 | 874,153 | -1.50(-1.15%) |
Jan 06, 2022 | 129.71 | 131.26 | 129.02 | 130.59 | 904,249 | +1.34(+1.03%) |
Jan 05, 2022 | 131.14 | 131.61 | 129.19 | 129.25 | 1,025,442 | -1.66(-1.27%) |
Jan 04, 2022 | 130.84 | 131.85 | 129.99 | 130.91 | 981,327 | +0.70(+0.53%) |
Jan 03, 2022 | 131.98 | 132.35 | 128.61 | 130.22 | 1,312,039 | -2.22(-1.68%) |
Dec 31, 2021 | 132.01 | 133.17 | 131.80 | 132.44 | 794,526 | +0.45(+0.34%) |
Dec 30, 2021 | 132.28 | 132.71 | 131.81 | 131.99 | 564,617 | -0.26(-0.19%) |
Dec 29, 2021 | 131.47 | 133.38 | 131.44 | 132.25 | 1,194,524 | +0.65(+0.49%) |
Dec 28, 2021 | 131.39 | 132.13 | 131.22 | 131.60 | 694,071 | -0.03(-0.02%) |
Dec 27, 2021 | 128.93 | 131.65 | 128.93 | 131.63 | 1,148,520 | +2.55(+1.97%) |
Dec 23, 2021 | 129.22 | 129.55 | 128.74 | 129.08 | 1,004,685 | +0.68(+0.53%) |
Dec 22, 2021 | 127.44 | 128.89 | 127.33 | 128.40 | 985,666 | +1.20(+0.94%) |
Dec 21, 2021 | 126.27 | 128.27 | 126.08 | 127.20 | 1,260,694 | +1.72(+1.37%) |
Dec 20, 2021 | 124.64 | 125.63 | 124.10 | 125.48 | 1,211,469 | -0.34(-0.27%) |
Dec 17, 2021 | 127.24 | 127.65 | 125.73 | 125.83 | 2,637,426 | -1.58(-1.24%) |
Dec 16, 2021 | 126.78 | 127.80 | 126.59 | 127.41 | 1,072,769 | +1.12(+0.88%) |
Dec 15, 2021 | 125.90 | 126.73 | 125.09 | 126.30 | 1,286,907 | +0.41(+0.33%) |
Dec 14, 2021 | 125.47 | 126.85 | 125.42 | 125.89 | 1,504,064 | -0.14(-0.11%) |
Dec 13, 2021 | 126.90 | 127.13 | 125.00 | 126.03 | 1,461,320 | -1.65(-1.29%) |
Dec 10, 2021 | 127.33 | 128.52 | 127.04 | 127.68 | 1,345,494 | +0.72(+0.56%) |
Dec 09, 2021 | 125.95 | 128.01 | 125.61 | 126.96 | 1,435,311 | +1.32(+1.05%) |
Dec 08, 2021 | 125.94 | 127.68 | 125.50 | 125.65 | 1,791,806 | +0.42(+0.33%) |
Dec 07, 2021 | 123.93 | 125.61 | 123.04 | 125.23 | 1,300,945 | +2.32(+1.89%) |
Dec 06, 2021 | 120.30 | 124.56 | 120.21 | 122.91 | 2,104,842 | +3.85(+3.24%) |
Dec 03, 2021 | 121.62 | 122.07 | 118.06 | 119.06 | 2,127,310 | -1.62(-1.34%) |
Dec 02, 2021 | 118.24 | 121.79 | 118.16 | 120.68 | 1,875,148 | +3.16(+2.69%) |