Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 129.81 | 132.15 | 129.12 | 129.93 | 1,974,313 | -0.55(-0.42%) |
Oct 28, 2022 | 129.39 | 130.56 | 126.55 | 130.48 | 2,419,925 | -1.43(-1.08%) |
Oct 27, 2022 | 131.53 | 133.22 | 131.25 | 131.91 | 1,378,667 | +1.00(+0.76%) |
Oct 26, 2022 | 133.51 | 134.20 | 130.80 | 130.91 | 1,520,638 | -1.48(-1.12%) |
Oct 25, 2022 | 132.06 | 132.85 | 131.49 | 132.39 | 1,930,134 | +0.56(+0.42%) |
Oct 24, 2022 | 132.04 | 133.52 | 131.62 | 131.83 | 896,402 | +1.00(+0.76%) |
Oct 21, 2022 | 129.27 | 131.11 | 128.15 | 130.83 | 1,137,144 | +1.23(+0.95%) |
Oct 20, 2022 | 131.64 | 131.64 | 129.07 | 129.60 | 769,218 | -1.66(-1.26%) |
Oct 19, 2022 | 130.48 | 131.57 | 130.03 | 131.26 | 1,004,194 | +0.32(+0.25%) |
Oct 18, 2022 | 130.07 | 130.95 | 129.37 | 130.94 | 947,459 | +2.81(+2.19%) |
Oct 17, 2022 | 126.48 | 129.07 | 126.45 | 128.13 | 960,369 | +3.26(+2.61%) |
Oct 14, 2022 | 129.08 | 129.19 | 124.57 | 124.86 | 1,102,404 | -3.16(-2.47%) |
Oct 13, 2022 | 123.74 | 128.59 | 122.57 | 128.03 | 1,142,314 | +2.18(+1.74%) |
Oct 12, 2022 | 127.50 | 127.50 | 125.82 | 125.84 | 929,275 | -1.17(-0.92%) |
Oct 11, 2022 | 126.91 | 128.49 | 126.62 | 127.01 | 1,192,633 | -0.45(-0.35%) |
Oct 10, 2022 | 127.26 | 128.11 | 126.38 | 127.46 | 1,256,754 | +0.85(+0.67%) |
Oct 07, 2022 | 129.60 | 129.93 | 126.45 | 126.61 | 1,513,152 | -4.09(-3.13%) |
Oct 06, 2022 | 136.98 | 137.38 | 130.57 | 130.70 | 2,181,203 | -7.60(-5.50%) |
Oct 05, 2022 | 138.39 | 139.39 | 137.85 | 138.31 | 1,004,929 | -1.32(-0.95%) |
Oct 04, 2022 | 137.85 | 140.27 | 137.27 | 139.63 | 1,214,127 | +3.15(+2.31%) |
Oct 03, 2022 | 134.35 | 137.16 | 133.39 | 136.47 | 1,187,567 | +3.19(+2.40%) |
Sep 30, 2022 | 134.48 | 134.88 | 133.16 | 133.28 | 1,652,711 | -0.90(-0.67%) |
Sep 29, 2022 | 136.51 | 136.51 | 133.20 | 134.18 | 1,110,324 | -2.54(-1.86%) |
Sep 28, 2022 | 135.96 | 137.30 | 134.30 | 136.71 | 938,624 | +1.42(+1.05%) |
Sep 27, 2022 | 137.63 | 137.68 | 134.57 | 135.30 | 1,143,378 | -1.44(-1.05%) |
Sep 26, 2022 | 137.00 | 137.90 | 136.28 | 136.73 | 1,238,424 | -0.43(-0.31%) |
Sep 23, 2022 | 137.09 | 137.38 | 135.62 | 137.16 | 1,054,425 | -1.02(-0.74%) |
Sep 22, 2022 | 139.54 | 139.72 | 137.56 | 138.19 | 903,634 | -1.66(-1.19%) |
Sep 21, 2022 | 141.78 | 143.02 | 139.83 | 139.85 | 1,358,057 | -1.05(-0.75%) |
Sep 20, 2022 | 141.56 | 141.78 | 139.33 | 140.90 | 998,603 | -1.60(-1.12%) |
Sep 19, 2022 | 140.10 | 142.59 | 139.26 | 142.50 | 978,998 | +2.28(+1.63%) |
Sep 16, 2022 | 140.21 | 140.75 | 139.41 | 140.22 | 2,395,823 | -1.98(-1.39%) |
Sep 15, 2022 | 142.57 | 143.11 | 141.65 | 142.20 | 1,142,850 | -0.28(-0.20%) |
Sep 14, 2022 | 143.14 | 144.58 | 142.06 | 142.48 | 1,640,603 | -0.34(-0.24%) |
Sep 13, 2022 | 142.96 | 144.44 | 142.40 | 142.82 | 1,128,180 | -1.75(-1.21%) |
Sep 12, 2022 | 144.31 | 145.62 | 143.92 | 144.57 | 745,720 | +0.38(+0.26%) |
Sep 09, 2022 | 145.28 | 145.28 | 143.52 | 144.19 | 1,148,689 | -0.28(-0.20%) |
Sep 08, 2022 | 143.50 | 145.47 | 143.20 | 144.47 | 1,036,122 | +0.53(+0.37%) |
Sep 07, 2022 | 140.67 | 144.41 | 140.34 | 143.95 | 1,606,796 | +3.33(+2.37%) |
Sep 06, 2022 | 140.15 | 141.36 | 139.38 | 140.62 | 1,251,873 | +1.23(+0.88%) |
Sep 02, 2022 | 141.28 | 141.86 | 139.03 | 139.39 | 758,434 | -1.15(-0.82%) |
Sep 01, 2022 | 138.57 | 140.58 | 138.29 | 140.54 | 960,404 | +1.22(+0.88%) |
Aug 31, 2022 | 140.66 | 141.14 | 139.28 | 139.32 | 1,616,503 | -1.09(-0.78%) |
Aug 30, 2022 | 142.40 | 142.40 | 140.12 | 140.41 | 601,586 | -1.59(-1.12%) |
Aug 29, 2022 | 140.38 | 142.94 | 140.28 | 142.00 | 696,649 | +0.77(+0.55%) |
Aug 26, 2022 | 144.18 | 144.48 | 141.00 | 141.23 | 726,157 | -2.81(-1.95%) |
Aug 25, 2022 | 143.38 | 144.09 | 142.78 | 144.04 | 690,339 | +0.86(+0.60%) |
Aug 24, 2022 | 142.38 | 143.67 | 142.20 | 143.19 | 700,967 | +0.92(+0.65%) |
Aug 23, 2022 | 142.24 | 142.61 | 141.41 | 142.27 | 700,993 | -0.60(-0.42%) |
Aug 22, 2022 | 141.82 | 143.43 | 141.44 | 142.86 | 685,357 | -0.09(-0.06%) |
Aug 19, 2022 | 144.00 | 144.21 | 142.84 | 142.95 | 911,459 | -0.85(-0.59%) |
Aug 18, 2022 | 144.73 | 144.73 | 142.88 | 143.80 | 682,177 | -0.62(-0.43%) |
Aug 17, 2022 | 143.18 | 144.59 | 142.85 | 144.42 | 753,265 | +0.80(+0.56%) |
Aug 16, 2022 | 141.76 | 144.23 | 141.18 | 143.62 | 936,206 | +1.10(+0.77%) |
Aug 15, 2022 | 141.23 | 142.91 | 140.52 | 142.51 | 965,435 | +1.25(+0.88%) |
Aug 12, 2022 | 138.86 | 141.31 | 138.57 | 141.26 | 1,675,904 | +2.84(+2.05%) |
Aug 11, 2022 | 139.72 | 139.78 | 137.82 | 138.42 | 1,386,397 | -1.11(-0.80%) |
Aug 10, 2022 | 141.16 | 141.16 | 138.95 | 139.53 | 788,864 | +0.12(+0.08%) |
Aug 09, 2022 | 140.03 | 140.80 | 139.15 | 139.42 | 731,754 | -0.02(-0.01%) |
Aug 08, 2022 | 139.43 | 140.87 | 138.32 | 139.44 | 1,232,087 | +0.92(+0.66%) |
Aug 05, 2022 | 137.45 | 140.27 | 136.37 | 138.52 | 1,408,374 | +0.35(+0.25%) |
Aug 04, 2022 | 136.73 | 139.22 | 136.68 | 138.17 | 1,159,714 | +1.11(+0.81%) |
Aug 03, 2022 | 135.27 | 137.61 | 135.09 | 137.06 | 1,091,290 | +2.12(+1.57%) |
Aug 02, 2022 | 134.76 | 135.49 | 133.69 | 134.94 | 1,336,166 | +0.49(+0.36%) |
Aug 01, 2022 | 134.65 | 135.28 | 134.08 | 134.45 | 1,348,693 | -0.91(-0.67%) |
Jul 29, 2022 | 134.78 | 136.93 | 134.40 | 135.36 | 1,679,813 | +1.37(+1.02%) |
Jul 28, 2022 | 130.47 | 134.21 | 130.00 | 133.99 | 1,020,088 | +4.22(+3.25%) |
Jul 27, 2022 | 128.65 | 130.41 | 128.41 | 129.77 | 881,630 | +1.41(+1.09%) |
Jul 26, 2022 | 128.85 | 129.00 | 127.67 | 128.37 | 906,835 | -0.54(-0.42%) |
Jul 25, 2022 | 128.02 | 129.02 | 127.54 | 128.90 | 601,895 | +1.00(+0.79%) |
Jul 22, 2022 | 128.33 | 128.73 | 127.13 | 127.90 | 689,747 | -0.22(-0.17%) |
Jul 21, 2022 | 126.71 | 128.16 | 125.81 | 128.11 | 714,438 | +1.92(+1.52%) |
Jul 20, 2022 | 126.46 | 126.63 | 125.33 | 126.19 | 850,691 | +0.37(+0.29%) |
Jul 19, 2022 | 124.84 | 125.93 | 124.42 | 125.82 | 875,024 | +2.09(+1.69%) |
Jul 18, 2022 | 126.17 | 126.17 | 123.51 | 123.73 | 774,963 | -2.20(-1.74%) |
Jul 15, 2022 | 126.74 | 126.85 | 124.91 | 125.93 | 703,257 | +0.62(+0.49%) |
Jul 14, 2022 | 123.31 | 125.48 | 123.04 | 125.31 | 563,179 | +0.70(+0.56%) |
Jul 13, 2022 | 124.10 | 125.50 | 123.66 | 124.61 | 720,536 | -0.73(-0.58%) |
Jul 12, 2022 | 126.64 | 127.75 | 124.82 | 125.34 | 667,780 | -1.68(-1.32%) |
Jul 11, 2022 | 126.45 | 127.45 | 126.45 | 127.02 | 467,464 | +0.25(+0.20%) |
Jul 08, 2022 | 126.83 | 127.41 | 125.95 | 126.77 | 857,179 | -0.05(-0.04%) |
Jul 07, 2022 | 128.73 | 129.07 | 126.41 | 126.81 | 1,859,629 | -1.87(-1.45%) |
Jul 06, 2022 | 127.16 | 129.66 | 126.24 | 128.68 | 928,311 | +2.21(+1.74%) |
Jul 05, 2022 | 128.74 | 128.93 | 124.88 | 126.47 | 1,254,105 | -3.40(-2.62%) |
Jul 01, 2022 | 127.84 | 130.03 | 127.03 | 129.87 | 1,009,335 | +2.12(+1.66%) |
Jun 30, 2022 | 125.68 | 128.00 | 125.41 | 127.75 | 1,421,645 | +1.09(+0.86%) |
Jun 29, 2022 | 124.80 | 126.89 | 123.85 | 126.66 | 972,563 | +2.24(+1.80%) |
Jun 28, 2022 | 126.29 | 127.27 | 124.30 | 124.42 | 1,018,513 | -1.45(-1.15%) |
Jun 27, 2022 | 126.06 | 126.91 | 125.49 | 125.87 | 1,185,577 | -0.49(-0.39%) |
Jun 24, 2022 | 124.02 | 126.69 | 123.80 | 126.36 | 1,831,601 | +3.10(+2.52%) |
Jun 23, 2022 | 122.08 | 123.40 | 121.67 | 123.25 | 978,026 | +1.69(+1.39%) |
Jun 22, 2022 | 120.20 | 123.25 | 119.76 | 121.56 | 1,172,313 | +0.43(+0.35%) |
Jun 21, 2022 | 118.62 | 121.52 | 118.39 | 121.13 | 1,298,715 | +3.70(+3.15%) |
Jun 17, 2022 | 118.66 | 119.02 | 116.45 | 117.44 | 1,979,204 | -1.00(-0.85%) |
Jun 16, 2022 | 118.64 | 119.41 | 117.52 | 118.44 | 1,393,338 | -1.56(-1.30%) |
Jun 15, 2022 | 120.44 | 121.47 | 118.62 | 120.00 | 1,426,417 | +0.29(+0.24%) |
Jun 14, 2022 | 120.72 | 121.67 | 118.98 | 119.70 | 1,322,149 | -1.10(-0.91%) |
Jun 13, 2022 | 121.30 | 122.57 | 120.24 | 120.80 | 1,424,994 | -2.29(-1.86%) |
Jun 10, 2022 | 123.51 | 124.58 | 122.30 | 123.09 | 1,536,331 | -1.89(-1.51%) |
Jun 09, 2022 | 128.44 | 129.02 | 124.91 | 124.98 | 1,288,853 | -3.60(-2.80%) |
Jun 08, 2022 | 130.88 | 130.88 | 128.34 | 128.58 | 780,422 | -3.10(-2.36%) |
Jun 07, 2022 | 129.14 | 131.71 | 128.81 | 131.68 | 920,187 | +2.07(+1.60%) |
Jun 06, 2022 | 131.34 | 131.42 | 129.51 | 129.61 | 1,102,371 | -1.14(-0.87%) |
Jun 03, 2022 | 130.93 | 131.33 | 130.06 | 130.75 | 878,313 | -0.95(-0.72%) |
Jun 02, 2022 | 130.49 | 131.90 | 129.23 | 131.70 | 861,813 | +1.38(+1.06%) |
Jun 01, 2022 | 129.78 | 130.86 | 129.78 | 130.32 | 1,219,900 | +0.13(+0.10%) |
May 31, 2022 | 132.42 | 133.02 | 129.64 | 130.19 | 3,676,078 | -2.95(-2.21%) |
May 27, 2022 | 130.90 | 133.21 | 130.49 | 133.14 | 1,160,931 | +2.66(+2.04%) |
May 26, 2022 | 130.34 | 131.13 | 129.93 | 130.48 | 1,139,741 | +1.16(+0.89%) |
May 25, 2022 | 129.81 | 130.16 | 128.71 | 129.32 | 2,794,887 | -0.49(-0.37%) |
May 24, 2022 | 127.76 | 130.07 | 127.20 | 129.81 | 1,144,183 | +2.42(+1.90%) |
May 23, 2022 | 126.45 | 127.93 | 125.76 | 127.39 | 1,210,561 | +1.47(+1.17%) |
May 20, 2022 | 124.81 | 126.08 | 123.24 | 125.92 | 1,174,938 | +1.89(+1.52%) |
May 19, 2022 | 123.56 | 125.06 | 121.99 | 124.03 | 1,434,787 | -0.56(-0.45%) |
May 18, 2022 | 128.03 | 128.75 | 124.43 | 124.60 | 1,192,239 | -4.12(-3.20%) |
May 17, 2022 | 127.82 | 128.77 | 126.20 | 128.72 | 1,369,960 | +1.47(+1.15%) |
May 16, 2022 | 127.32 | 128.69 | 125.99 | 127.25 | 994,704 | -0.07(-0.05%) |
May 13, 2022 | 125.97 | 127.71 | 125.14 | 127.32 | 1,792,150 | +3.08(+2.48%) |
May 12, 2022 | 125.86 | 126.59 | 123.17 | 124.24 | 1,918,974 | -1.38(-1.10%) |
May 11, 2022 | 125.25 | 127.66 | 125.01 | 125.62 | 1,178,201 | +0.03(+0.02%) |
May 10, 2022 | 128.20 | 129.03 | 124.44 | 125.59 | 1,416,109 | -1.79(-1.41%) |
May 09, 2022 | 130.37 | 131.07 | 126.55 | 127.38 | 1,640,027 | -4.12(-3.14%) |
May 06, 2022 | 127.39 | 132.38 | 127.06 | 131.50 | 2,518,934 | +4.73(+3.73%) |
May 05, 2022 | 129.41 | 129.89 | 125.87 | 126.78 | 1,370,213 | -3.15(-2.43%) |
May 04, 2022 | 127.85 | 130.12 | 126.73 | 129.93 | 1,306,207 | +2.28(+1.78%) |
May 03, 2022 | 127.57 | 129.77 | 127.21 | 127.65 | 1,235,893 | +0.23(+0.18%) |
May 02, 2022 | 130.38 | 131.54 | 125.91 | 127.42 | 1,997,690 | -3.19(-2.44%) |
Apr 29, 2022 | 133.59 | 133.86 | 130.37 | 130.61 | 1,660,008 | -3.73(-2.78%) |
Apr 28, 2022 | 133.12 | 134.63 | 132.20 | 134.34 | 1,027,613 | +1.02(+0.77%) |
Apr 27, 2022 | 131.31 | 134.28 | 131.12 | 133.32 | 1,849,678 | +2.02(+1.54%) |
Apr 26, 2022 | 130.50 | 133.91 | 129.92 | 131.30 | 2,140,100 | +2.46(+1.91%) |
Apr 25, 2022 | 128.67 | 129.07 | 126.83 | 128.84 | 1,297,021 | +0.05(+0.04%) |
Apr 22, 2022 | 131.07 | 131.39 | 128.65 | 128.79 | 1,543,588 | -2.34(-1.79%) |
Apr 21, 2022 | 131.26 | 132.56 | 130.71 | 131.13 | 1,061,380 | +0.48(+0.37%) |
Apr 20, 2022 | 130.90 | 131.69 | 130.28 | 130.66 | 812,978 | +0.58(+0.45%) |
Apr 19, 2022 | 129.39 | 130.46 | 129.18 | 130.07 | 931,567 | +1.38(+1.07%) |
Apr 18, 2022 | 129.48 | 130.06 | 128.11 | 128.69 | 782,803 | -0.40(-0.31%) |
Apr 14, 2022 | 130.03 | 130.96 | 129.02 | 129.09 | 915,662 | -0.43(-0.33%) |
Apr 13, 2022 | 130.15 | 130.90 | 128.62 | 129.52 | 872,923 | -0.74(-0.57%) |
Apr 12, 2022 | 131.60 | 132.65 | 129.94 | 130.26 | 888,179 | -1.81(-1.37%) |
Apr 11, 2022 | 132.27 | 132.99 | 131.64 | 132.07 | 1,203,751 | -0.06(-0.04%) |
Apr 08, 2022 | 132.10 | 132.84 | 131.40 | 132.13 | 963,481 | +0.53(+0.41%) |
Apr 07, 2022 | 129.60 | 132.18 | 129.20 | 131.59 | 1,339,572 | +1.79(+1.38%) |
Apr 06, 2022 | 129.07 | 130.63 | 128.67 | 129.80 | 1,317,006 | +0.16(+0.13%) |
Apr 05, 2022 | 128.44 | 131.21 | 128.09 | 129.64 | 1,135,182 | +1.10(+0.86%) |
Apr 04, 2022 | 129.37 | 129.79 | 127.82 | 128.54 | 975,141 | -1.08(-0.83%) |
Apr 01, 2022 | 129.01 | 129.76 | 128.12 | 129.62 | 1,084,340 | +0.73(+0.57%) |
Mar 31, 2022 | 130.85 | 131.58 | 128.88 | 128.89 | 1,304,557 | -1.68(-1.29%) |
Mar 30, 2022 | 129.51 | 130.58 | 129.13 | 130.57 | 562,913 | +1.03(+0.79%) |
Mar 29, 2022 | 129.44 | 129.90 | 128.40 | 129.54 | 1,282,012 | +0.55(+0.43%) |
Mar 28, 2022 | 127.83 | 129.16 | 127.31 | 128.99 | 876,194 | +1.51(+1.19%) |
Mar 25, 2022 | 126.62 | 127.57 | 125.98 | 127.48 | 634,108 | +1.27(+1.01%) |
Mar 24, 2022 | 125.84 | 126.94 | 125.22 | 126.21 | 793,242 | +0.69(+0.55%) |
Mar 23, 2022 | 125.12 | 126.58 | 124.67 | 125.52 | 815,016 | -0.04(-0.03%) |
Mar 22, 2022 | 128.07 | 128.12 | 125.50 | 125.56 | 1,013,185 | -1.95(-1.53%) |
Mar 21, 2022 | 127.38 | 128.12 | 126.80 | 127.51 | 737,435 | +0.04(+0.03%) |
Mar 18, 2022 | 127.82 | 128.01 | 126.02 | 127.47 | 1,474,831 | -0.04(-0.03%) |
Mar 17, 2022 | 126.17 | 127.64 | 125.90 | 127.51 | 928,609 | +1.45(+1.15%) |
Mar 16, 2022 | 125.69 | 126.62 | 124.02 | 126.05 | 978,495 | +0.94(+0.75%) |
Mar 15, 2022 | 125.72 | 125.81 | 123.80 | 125.11 | 1,001,009 | +0.57(+0.46%) |
Mar 14, 2022 | 123.44 | 124.56 | 122.30 | 124.54 | 1,700,658 | +1.87(+1.53%) |
Mar 11, 2022 | 123.44 | 124.36 | 122.59 | 122.67 | 927,454 | -0.24(-0.20%) |
Mar 10, 2022 | 120.88 | 122.99 | 120.85 | 122.91 | 949,353 | +0.99(+0.81%) |
Mar 09, 2022 | 120.91 | 122.50 | 119.97 | 121.92 | 1,474,191 | +2.58(+2.16%) |
Mar 08, 2022 | 123.77 | 124.80 | 119.26 | 119.34 | 2,034,605 | -4.70(-3.79%) |
Mar 07, 2022 | 125.66 | 126.11 | 123.27 | 124.05 | 2,369,916 | -1.95(-1.55%) |
Mar 04, 2022 | 121.28 | 126.18 | 121.12 | 125.99 | 2,303,403 | +3.61(+2.95%) |
Mar 03, 2022 | 121.54 | 123.11 | 121.48 | 122.39 | 1,275,661 | +1.36(+1.12%) |
Mar 02, 2022 | 117.73 | 122.14 | 117.73 | 121.03 | 2,245,427 | +3.52(+2.99%) |
Mar 01, 2022 | 116.62 | 118.01 | 116.34 | 117.51 | 1,822,418 | +0.91(+0.78%) |
Feb 28, 2022 | 116.06 | 117.88 | 115.66 | 116.60 | 1,939,599 | -0.59(-0.51%) |
Feb 25, 2022 | 114.40 | 117.26 | 115.11 | 117.19 | 1,150,022 | +3.32(+2.91%) |
Feb 24, 2022 | 110.88 | 114.36 | 110.10 | 113.88 | 1,654,603 | +1.46(+1.30%) |
Feb 23, 2022 | 113.80 | 114.40 | 112.31 | 112.41 | 1,755,566 | -1.16(-1.02%) |
Feb 22, 2022 | 114.88 | 115.25 | 112.82 | 113.58 | 1,429,399 | -0.37(-0.32%) |
Feb 18, 2022 | 113.94 | 0 | +0.78(+0.69%) | |||
Feb 17, 2022 | 113.95 | 114.80 | 113.10 | 113.16 | 1,242,717 | -0.79(-0.70%) |
Feb 16, 2022 | 114.68 | 114.91 | 112.13 | 113.95 | 2,460,092 | -0.88(-0.77%) |
Feb 15, 2022 | 116.30 | 116.58 | 114.31 | 114.84 | 2,321,794 | -0.11(-0.09%) |
Feb 14, 2022 | 116.50 | 116.82 | 113.42 | 114.94 | 2,855,118 | -1.56(-1.34%) |
Feb 11, 2022 | 120.88 | 121.64 | 115.54 | 116.50 | 3,288,919 | -5.38(-4.41%) |
Feb 10, 2022 | 122.03 | 124.27 | 121.19 | 121.88 | 2,200,357 | -1.85(-1.50%) |
Feb 09, 2022 | 121.60 | 124.36 | 121.43 | 123.73 | 1,887,588 | +0.67(+0.54%) |
Feb 08, 2022 | 122.87 | 123.35 | 121.94 | 123.07 | 1,330,016 | +0.51(+0.42%) |
Feb 07, 2022 | 122.65 | 123.90 | 122.29 | 122.55 | 1,055,519 | -0.04(-0.03%) |
Feb 04, 2022 | 122.55 | 123.99 | 121.47 | 122.59 | 1,203,922 | -0.60(-0.49%) |
Feb 03, 2022 | 123.61 | 123.00 | 123.19 | 1,079,195 | -1.56(-1.25%) | |
Feb 02, 2022 | 121.83 | 125.03 | 121.23 | 124.75 | 2,051,089 | +2.63(+2.15%) |
Feb 01, 2022 | 123.73 | 124.49 | 120.65 | 122.13 | 1,788,239 | -1.63(-1.32%) |
Jan 31, 2022 | 121.83 | 123.86 | 123.75 | 1,433,167 | +1.05(+0.85%) | |
Jan 28, 2022 | 119.94 | 122.72 | 118.59 | 122.71 | 1,233,958 | +2.90(+2.42%) |
Jan 27, 2022 | 121.89 | 123.48 | 119.35 | 119.81 | 1,364,822 | -1.45(-1.20%) |
Jan 26, 2022 | 121.57 | 123.51 | 120.39 | 121.26 | 1,795,726 | +0.25(+0.21%) |
Jan 25, 2022 | 122.14 | 122.98 | 119.96 | 121.01 | 1,685,500 | -2.69(-2.17%) |
Jan 24, 2022 | 122.83 | 123.99 | 120.54 | 123.70 | 1,924,574 | -0.38(-0.30%) |
Jan 21, 2022 | 124.47 | 126.16 | 123.55 | 124.08 | 1,204,345 | -0.35(-0.28%) |
Jan 20, 2022 | 125.41 | 126.76 | 124.32 | 124.42 | 1,277,367 | -0.77(-0.62%) |
Jan 19, 2022 | 124.76 | 126.44 | 124.19 | 125.20 | 1,058,101 | +0.52(+0.42%) |
Jan 18, 2022 | 124.80 | 125.41 | 123.44 | 124.68 | 1,489,001 | -1.21(-0.96%) |
Jan 14, 2022 | 125.89 | 0 | -0.76(-0.60%) | |||
Jan 13, 2022 | 128.15 | 128.15 | 126.26 | 126.64 | 1,177,753 | -1.14(-0.89%) |
Jan 12, 2022 | 128.55 | 128.74 | 126.75 | 127.79 | 1,437,786 | -0.27(-0.21%) |
Jan 11, 2022 | 127.77 | 128.08 | 126.12 | 128.06 | 1,121,446 | +0.46(+0.36%) |
Jan 10, 2022 | 128.86 | 128.86 | 126.38 | 127.60 | 1,234,085 | -2.08(-1.60%) |
Jan 07, 2022 | 130.19 | 130.47 | 128.49 | 129.68 | 939,284 | -0.63(-0.48%) |
Jan 06, 2022 | 130.35 | 132.02 | 129.47 | 130.31 | 868,112 | +0.25(+0.19%) |
Jan 05, 2022 | 132.53 | 133.12 | 129.68 | 130.06 | 1,043,765 | -2.35(-1.77%) |
Jan 04, 2022 | 131.82 | 133.62 | 131.69 | 132.40 | 941,336 | +1.13(+0.86%) |
Jan 03, 2022 | 134.93 | 135.19 | 129.59 | 131.27 | 1,186,958 | -3.92(-2.90%) |
Dec 31, 2021 | 133.75 | 135.80 | 133.75 | 135.18 | 461,988 | +1.29(+0.96%) |
Dec 30, 2021 | 135.27 | 135.28 | 133.77 | 133.90 | 324,543 | -0.80(-0.60%) |
Dec 29, 2021 | 133.63 | 134.85 | 133.33 | 134.70 | 400,021 | +0.96(+0.72%) |
Dec 28, 2021 | 132.54 | 133.84 | 132.54 | 133.74 | 308,865 | +1.10(+0.83%) |
Dec 27, 2021 | 131.42 | 132.77 | 131.27 | 132.64 | 464,790 | +1.80(+1.37%) |
Dec 23, 2021 | 130.05 | 131.49 | 129.70 | 130.84 | 563,576 | +1.31(+1.01%) |
Dec 22, 2021 | 129.05 | 129.86 | 128.42 | 129.54 | 494,756 | +0.67(+0.52%) |
Dec 21, 2021 | 129.95 | 130.39 | 128.08 | 128.87 | 917,890 | -0.33(-0.25%) |
Dec 20, 2021 | 129.57 | 129.85 | 127.41 | 129.20 | 1,442,197 | -1.22(-0.93%) |
Dec 17, 2021 | 134.19 | 134.25 | 130.34 | 130.42 | 2,041,780 | -3.97(-2.95%) |
Dec 16, 2021 | 132.83 | 135.09 | 132.48 | 134.39 | 1,137,525 | +1.87(+1.41%) |
Dec 15, 2021 | 131.35 | 132.72 | 130.83 | 132.51 | 1,165,711 | +1.62(+1.24%) |
Dec 14, 2021 | 131.11 | 131.79 | 130.00 | 130.89 | 1,098,288 | -0.67(-0.51%) |
Dec 13, 2021 | 131.32 | 132.31 | 130.58 | 131.56 | 861,525 | +0.65(+0.50%) |
Dec 10, 2021 | 130.59 | 131.78 | 130.02 | 130.91 | 936,520 | +0.96(+0.74%) |
Dec 09, 2021 | 130.59 | 131.18 | 129.40 | 129.95 | 854,328 | -0.74(-0.57%) |
Dec 08, 2021 | 130.96 | 131.46 | 129.50 | 130.70 | 831,686 | -0.32(-0.24%) |
Dec 07, 2021 | 131.59 | 133.01 | 130.38 | 131.01 | 1,057,248 | +0.32(+0.24%) |
Dec 06, 2021 | 131.98 | 132.58 | 130.12 | 130.70 | 889,635 | -0.12(-0.10%) |
Dec 03, 2021 | 132.30 | 132.41 | 129.61 | 130.82 | 613,005 | -0.60(-0.46%) |
Dec 02, 2021 | 128.02 | 132.28 | 127.92 | 131.42 | 1,314,808 | +3.95(+3.10%) |
Dec 01, 2021 | 128.99 | 131.31 | 127.42 | 127.47 | 1,528,945 | -0.32(-0.25%) |
Nov 30, 2021 | 132.38 | 133.05 | 126.91 | 127.79 | 2,448,512 | -5.77(-4.32%) |
Nov 29, 2021 | 131.43 | 134.30 | 131.25 | 133.56 | 910,016 | +3.10(+2.38%) |
Nov 26, 2021 | 132.26 | 133.25 | 130.15 | 130.46 | 699,332 | -3.26(-2.44%) |
Nov 24, 2021 | 132.69 | 133.87 | 132.39 | 133.71 | 713,066 | +0.49(+0.37%) |
Nov 23, 2021 | 132.04 | 133.33 | 131.81 | 133.22 | 749,314 | +0.88(+0.66%) |
Nov 22, 2021 | 132.32 | 132.95 | 131.46 | 132.34 | 943,488 | +0.50(+0.38%) |
Nov 19, 2021 | 133.24 | 133.42 | 131.03 | 131.84 | 1,112,698 | -0.96(-0.72%) |
Nov 18, 2021 | 132.75 | 132.83 | 132.51 | 132.79 | 691,677 | -0.01(-0.01%) |
Nov 17, 2021 | 131.95 | 133.04 | 131.71 | 132.80 | 652,924 | +1.00(+0.75%) |
Nov 16, 2021 | 130.95 | 132.04 | 130.63 | 131.81 | 814,796 | +1.12(+0.86%) |
Nov 15, 2021 | 130.38 | 130.85 | 130.26 | 130.69 | 524,901 | -0.02(-0.01%) |
Nov 12, 2021 | 129.59 | 131.31 | 129.04 | 130.71 | 981,201 | +1.61(+1.25%) |
Nov 11, 2021 | 129.81 | 130.10 | 128.92 | 129.09 | 564,970 | -0.80(-0.62%) |
Nov 10, 2021 | 128.40 | 129.99 | 129.90 | 650,093 | +1.26(+0.98%) | |
Nov 09, 2021 | 128.58 | 128.90 | 128.09 | 128.64 | 562,960 | +0.06(+0.05%) |
Nov 08, 2021 | 128.74 | 129.31 | 127.58 | 128.58 | 792,109 | +0.31(+0.24%) |
Nov 05, 2021 | 129.47 | 129.60 | 128.16 | 128.27 | 1,059,515 | -0.75(-0.58%) |
Nov 04, 2021 | 127.80 | 129.18 | 127.56 | 129.03 | 690,379 | +1.09(+0.85%) |
Nov 03, 2021 | 129.42 | 130.51 | 127.58 | 127.93 | 1,140,884 | -1.73(-1.33%) |
Nov 02, 2021 | 128.50 | 130.84 | 128.15 | 129.66 | 1,323,943 | +1.50(+1.17%) |