Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 90.25 | 91.04 | 88.55 | 88.69 | 2,490,429 | -1.45(-1.61%) |
Sep 29, 2022 | 89.82 | 90.91 | 88.47 | 90.15 | 2,559,652 | -1.31(-1.43%) |
Sep 28, 2022 | 88.60 | 92.05 | 87.97 | 91.45 | 3,620,223 | +3.51(+3.99%) |
Sep 27, 2022 | 89.48 | 89.92 | 86.86 | 87.94 | 2,843,271 | +0.09(+0.10%) |
Sep 26, 2022 | 89.44 | 91.08 | 87.42 | 87.86 | 2,648,424 | -2.39(-2.64%) |
Sep 23, 2022 | 90.20 | 91.42 | 88.71 | 90.24 | 2,644,096 | -1.63(-1.77%) |
Sep 22, 2022 | 95.86 | 96.18 | 91.75 | 91.87 | 2,542,344 | -3.87(-4.04%) |
Sep 21, 2022 | 98.20 | 99.50 | 95.65 | 95.74 | 3,518,844 | -1.81(-1.85%) |
Sep 20, 2022 | 97.19 | 97.76 | 95.81 | 97.55 | 2,944,900 | -1.07(-1.08%) |
Sep 19, 2022 | 96.31 | 98.97 | 96.03 | 98.61 | 2,026,287 | +0.77(+0.79%) |
Sep 16, 2022 | 97.73 | 98.35 | 95.67 | 97.84 | 5,849,896 | -1.05(-1.06%) |
Sep 15, 2022 | 97.13 | 100.83 | 97.05 | 98.89 | 3,400,367 | +2.04(+2.11%) |
Sep 14, 2022 | 97.71 | 97.78 | 94.81 | 96.85 | 3,481,662 | -0.38(-0.39%) |
Sep 13, 2022 | 101.93 | 102.32 | 97.04 | 97.23 | 3,241,487 | -8.42(-7.97%) |
Sep 12, 2022 | 105.54 | 107.17 | 105.03 | 105.65 | 2,295,350 | +1.41(+1.36%) |
Sep 09, 2022 | 103.43 | 104.84 | 102.94 | 104.23 | 1,793,534 | +1.81(+1.77%) |
Sep 08, 2022 | 99.93 | 102.54 | 98.51 | 102.42 | 2,267,878 | +1.49(+1.48%) |
Sep 07, 2022 | 97.85 | 101.23 | 97.85 | 100.93 | 2,521,863 | +2.62(+2.66%) |
Sep 06, 2022 | 100.69 | 100.97 | 97.30 | 98.32 | 2,342,031 | -1.97(-1.97%) |
Sep 02, 2022 | 102.69 | 103.41 | 99.74 | 100.29 | 1,936,706 | -0.57(-0.56%) |
Sep 01, 2022 | 101.34 | 101.48 | 98.40 | 100.86 | 2,095,661 | -0.97(-0.95%) |
Aug 31, 2022 | 103.31 | 103.86 | 101.68 | 101.83 | 2,957,572 | -0.97(-0.95%) |
Aug 30, 2022 | 103.90 | 103.95 | 101.99 | 102.80 | 1,603,126 | -0.36(-0.35%) |
Aug 29, 2022 | 104.74 | 104.82 | 102.59 | 103.16 | 2,420,948 | -2.52(-2.39%) |
Aug 26, 2022 | 109.70 | 110.09 | 105.54 | 105.68 | 2,299,096 | -3.69(-3.38%) |
Aug 25, 2022 | 107.00 | 109.39 | 106.40 | 109.37 | 1,626,894 | +3.18(+2.99%) |
Aug 24, 2022 | 105.70 | 107.01 | 104.73 | 106.20 | 1,727,941 | +0.53(+0.50%) |
Aug 23, 2022 | 105.58 | 107.13 | 105.06 | 105.67 | 1,880,655 | +0.78(+0.74%) |
Aug 22, 2022 | 105.70 | 105.80 | 103.82 | 104.89 | 2,358,342 | -3.09(-2.86%) |
Aug 19, 2022 | 108.50 | 108.84 | 107.61 | 107.98 | 2,241,821 | -1.58(-1.44%) |
Aug 18, 2022 | 109.50 | 109.96 | 108.55 | 109.56 | 1,765,964 | +0.23(+0.21%) |
Aug 17, 2022 | 108.88 | 109.94 | 107.80 | 109.32 | 2,039,561 | -1.78(-1.60%) |
Aug 16, 2022 | 109.23 | 111.57 | 108.43 | 111.10 | 2,282,579 | +1.73(+1.58%) |
Aug 15, 2022 | 108.80 | 109.88 | 107.89 | 109.37 | 2,419,727 | -2.00(-1.80%) |
Aug 12, 2022 | 111.95 | 111.95 | 110.24 | 111.37 | 1,657,156 | +0.45(+0.41%) |
Aug 11, 2022 | 110.64 | 112.15 | 110.02 | 110.92 | 2,717,688 | +2.44(+2.24%) |
Aug 10, 2022 | 104.96 | 109.14 | 104.41 | 108.49 | 3,616,710 | +6.12(+5.98%) |
Aug 09, 2022 | 103.86 | 103.94 | 101.62 | 102.37 | 1,887,767 | -1.39(-1.34%) |
Aug 08, 2022 | 102.96 | 105.45 | 102.92 | 103.75 | 3,004,284 | +1.43(+1.40%) |
Aug 05, 2022 | 101.44 | 103.02 | 101.11 | 102.32 | 2,551,806 | +0.04(+0.04%) |
Aug 04, 2022 | 102.83 | 103.31 | 101.53 | 102.28 | 3,472,839 | -2.08(-1.99%) |
Aug 03, 2022 | 103.73 | 104.81 | 103.03 | 104.36 | 1,623,770 | +2.03(+1.98%) |
Aug 02, 2022 | 104.15 | 104.36 | 102.24 | 102.33 | 2,308,096 | -2.67(-2.54%) |
Aug 01, 2022 | 103.74 | 105.28 | 101.47 | 105.00 | 1,983,501 | -0.10(-0.09%) |
Jul 29, 2022 | 103.28 | 105.34 | 102.96 | 105.09 | 2,472,922 | +2.03(+1.97%) |
Jul 28, 2022 | 104.09 | 104.62 | 100.52 | 103.06 | 3,595,935 | -1.18(-1.13%) |
Jul 27, 2022 | 102.90 | 104.83 | 101.86 | 104.24 | 2,732,347 | +2.47(+2.43%) |
Jul 26, 2022 | 104.78 | 105.65 | 101.75 | 101.77 | 2,478,851 | -4.37(-4.12%) |
Jul 25, 2022 | 104.97 | 106.93 | 103.22 | 106.14 | 2,545,393 | +1.91(+1.84%) |
Jul 22, 2022 | 104.67 | 107.06 | 102.89 | 104.23 | 4,392,785 | -5.11(-4.67%) |
Jul 21, 2022 | 108.32 | 109.64 | 106.65 | 109.34 | 3,665,346 | -0.47(-0.43%) |
Jul 20, 2022 | 107.70 | 109.98 | 107.60 | 109.81 | 2,186,594 | +1.67(+1.54%) |
Jul 19, 2022 | 105.67 | 108.87 | 105.37 | 108.14 | 2,602,750 | +2.42(+2.29%) |
Jul 18, 2022 | 105.69 | 108.36 | 104.98 | 105.72 | 3,572,716 | +2.24(+2.16%) |
Jul 15, 2022 | 101.93 | 104.28 | 99.88 | 103.48 | 4,344,014 | +4.50(+4.54%) |
Jul 14, 2022 | 98.25 | 99.95 | 97.58 | 98.99 | 2,914,289 | -1.99(-1.97%) |
Jul 13, 2022 | 100.42 | 101.69 | 98.37 | 100.98 | 2,157,086 | -1.45(-1.41%) |
Jul 12, 2022 | 99.51 | 104.41 | 99.28 | 102.42 | 2,623,364 | -0.12(-0.12%) |
Jul 11, 2022 | 102.74 | 104.21 | 102.25 | 102.55 | 1,864,654 | -1.38(-1.33%) |
Jul 08, 2022 | 104.78 | 105.65 | 102.76 | 103.93 | 1,963,991 | -0.22(-0.21%) |
Jul 07, 2022 | 103.39 | 104.78 | 102.27 | 104.15 | 2,630,139 | +2.68(+2.64%) |
Jul 06, 2022 | 101.68 | 103.04 | 100.43 | 101.47 | 1,647,429 | -0.59(-0.58%) |
Jul 05, 2022 | 99.21 | 102.09 | 98.07 | 102.06 | 1,975,275 | -0.15(-0.15%) |
Jul 01, 2022 | 99.26 | 102.89 | 99.25 | 102.21 | 1,609,301 | +2.52(+2.52%) |
Jun 30, 2022 | 98.56 | 101.47 | 97.19 | 99.70 | 2,276,064 | -1.36(-1.34%) |
Jun 29, 2022 | 103.25 | 103.36 | 100.81 | 101.06 | 2,548,776 | -2.78(-2.68%) |
Jun 28, 2022 | 106.77 | 108.48 | 103.52 | 103.84 | 1,769,046 | -1.03(-0.99%) |
Jun 27, 2022 | 106.45 | 106.45 | 104.30 | 104.87 | 2,286,046 | -0.47(-0.45%) |
Jun 24, 2022 | 100.88 | 106.88 | 100.77 | 105.34 | 4,236,385 | +5.63(+5.64%) |
Jun 23, 2022 | 100.79 | 101.10 | 97.95 | 99.72 | 2,598,327 | -1.36(-1.34%) |
Jun 22, 2022 | 100.18 | 102.15 | 99.82 | 101.07 | 2,415,410 | -0.79(-0.78%) |
Jun 21, 2022 | 105.92 | 106.51 | 100.83 | 101.87 | 3,048,972 | -0.77(-0.75%) |
Jun 17, 2022 | 99.76 | 103.57 | 98.63 | 102.63 | 10,463,136 | +4.93(+5.04%) |
Jun 16, 2022 | 100.31 | 100.41 | 94.29 | 97.71 | 5,174,729 | -5.80(-5.60%) |
Jun 15, 2022 | 104.02 | 104.85 | 101.14 | 103.50 | 3,220,464 | +1.52(+1.49%) |
Jun 14, 2022 | 103.45 | 103.87 | 100.99 | 101.98 | 2,146,741 | -0.41(-0.40%) |
Jun 13, 2022 | 104.31 | 106.13 | 101.70 | 102.39 | 4,650,340 | -5.33(-4.95%) |
Jun 10, 2022 | 110.84 | 112.14 | 106.63 | 107.72 | 3,949,723 | -6.47(-5.66%) |
Jun 09, 2022 | 119.48 | 119.66 | 114.10 | 114.19 | 2,990,153 | -5.58(-4.66%) |
Jun 08, 2022 | 121.14 | 122.43 | 118.97 | 119.77 | 2,135,552 | -2.93(-2.39%) |
Jun 07, 2022 | 119.11 | 123.06 | 118.81 | 122.70 | 2,000,629 | +2.44(+2.03%) |
Jun 06, 2022 | 119.86 | 121.86 | 118.16 | 120.26 | 1,837,396 | +1.56(+1.31%) |
Jun 03, 2022 | 119.49 | 120.32 | 118.25 | 118.70 | 1,994,665 | -2.22(-1.84%) |
Jun 02, 2022 | 120.31 | 121.51 | 118.45 | 120.92 | 2,163,706 | +1.35(+1.13%) |
Jun 01, 2022 | 122.25 | 122.99 | 118.11 | 119.57 | 2,508,281 | -2.78(-2.27%) |
May 31, 2022 | 119.57 | 123.39 | 119.33 | 122.34 | 3,919,599 | +1.34(+1.11%) |
May 27, 2022 | 119.12 | 121.01 | 119.05 | 121.01 | 1,975,886 | +1.96(+1.65%) |
May 26, 2022 | 116.70 | 119.88 | 116.70 | 119.04 | 1,983,770 | +4.01(+3.49%) |
May 25, 2022 | 111.34 | 115.89 | 110.92 | 115.03 | 2,062,956 | +3.24(+2.90%) |
May 24, 2022 | 112.14 | 112.95 | 108.84 | 111.79 | 2,684,241 | -1.89(-1.66%) |
May 23, 2022 | 111.54 | 114.75 | 110.96 | 113.68 | 2,344,626 | +4.88(+4.49%) |
May 20, 2022 | 110.14 | 110.80 | 105.53 | 108.80 | 2,702,948 | +0.35(+0.33%) |
May 19, 2022 | 107.61 | 109.99 | 107.39 | 108.44 | 2,621,848 | -1.01(-0.93%) |
May 18, 2022 | 113.03 | 113.72 | 109.11 | 109.46 | 3,074,999 | -5.76(-5.00%) |
May 17, 2022 | 112.73 | 115.76 | 111.87 | 115.22 | 3,076,125 | +6.16(+5.65%) |
May 16, 2022 | 110.83 | 111.79 | 107.82 | 109.05 | 2,536,949 | -2.38(-2.14%) |
May 13, 2022 | 110.68 | 113.27 | 110.29 | 111.44 | 3,205,947 | +2.78(+2.56%) |
May 12, 2022 | 110.41 | 112.20 | 106.21 | 108.65 | 4,149,979 | -5.18(-4.55%) |
May 11, 2022 | 115.42 | 118.59 | 113.65 | 113.83 | 2,926,505 | -1.37(-1.19%) |
May 10, 2022 | 117.90 | 118.97 | 111.83 | 115.20 | 3,132,987 | -2.09(-1.78%) |
May 09, 2022 | 118.77 | 120.37 | 116.43 | 117.29 | 2,995,839 | -3.64(-3.01%) |
May 06, 2022 | 123.60 | 124.02 | 119.64 | 120.92 | 2,557,360 | -3.13(-2.52%) |
May 05, 2022 | 125.64 | 126.98 | 122.81 | 124.05 | 2,736,834 | -3.78(-2.96%) |
May 04, 2022 | 122.52 | 127.98 | 122.04 | 127.83 | 2,381,132 | +5.38(+4.39%) |
May 03, 2022 | 121.37 | 124.02 | 120.18 | 122.45 | 2,202,078 | +1.91(+1.59%) |
May 02, 2022 | 119.49 | 120.74 | 117.79 | 120.54 | 2,380,976 | +1.92(+1.62%) |
Apr 29, 2022 | 122.64 | 124.69 | 118.37 | 118.62 | 2,956,999 | -4.53(-3.68%) |
Apr 28, 2022 | 119.71 | 124.22 | 119.10 | 123.15 | 3,430,533 | +4.79(+4.05%) |
Apr 27, 2022 | 115.15 | 120.47 | 114.11 | 118.36 | 5,741,558 | -7.50(-5.96%) |
Apr 26, 2022 | 127.19 | 129.73 | 125.78 | 125.86 | 2,903,177 | -4.03(-3.10%) |
Apr 25, 2022 | 127.47 | 130.26 | 124.93 | 129.89 | 2,703,973 | +1.12(+0.87%) |
Apr 22, 2022 | 132.51 | 132.78 | 128.56 | 128.76 | 2,657,423 | -4.47(-3.36%) |
Apr 21, 2022 | 136.24 | 137.76 | 132.91 | 133.24 | 2,022,578 | -1.78(-1.32%) |
Apr 20, 2022 | 135.86 | 137.29 | 134.26 | 135.02 | 2,138,731 | +0.25(+0.18%) |
Apr 19, 2022 | 131.44 | 135.49 | 131.44 | 134.77 | 3,277,047 | +3.44(+2.62%) |
Apr 18, 2022 | 125.86 | 132.43 | 125.64 | 131.34 | 2,869,468 | +5.13(+4.07%) |
Apr 14, 2022 | 126.34 | 127.98 | 125.81 | 126.20 | 2,404,933 | -0.03(-0.02%) |
Apr 13, 2022 | 124.20 | 126.57 | 124.03 | 126.23 | 1,790,310 | +0.37(+0.29%) |
Apr 12, 2022 | 124.61 | 128.50 | 124.34 | 125.86 | 2,128,605 | +0.95(+0.76%) |
Apr 11, 2022 | 125.59 | 127.50 | 124.63 | 124.91 | 1,952,050 | -0.50(-0.40%) |
Apr 08, 2022 | 124.13 | 126.25 | 123.44 | 125.41 | 2,728,724 | +2.33(+1.89%) |
Apr 07, 2022 | 123.78 | 126.35 | 120.72 | 123.08 | 4,969,078 | +0.03(+0.02%) |
Apr 06, 2022 | 123.95 | 124.73 | 122.47 | 123.05 | 3,793,271 | -1.08(-0.87%) |
Apr 05, 2022 | 124.63 | 125.98 | 123.81 | 124.14 | 2,451,566 | -1.19(-0.95%) |
Apr 04, 2022 | 124.66 | 126.47 | 123.01 | 125.33 | 2,343,019 | +0.74(+0.60%) |
Apr 01, 2022 | 126.61 | 127.59 | 123.80 | 124.59 | 2,972,984 | -0.38(-0.30%) |
Mar 31, 2022 | 127.47 | 129.58 | 124.97 | 124.97 | 3,438,804 | -3.03(-2.36%) |
Mar 30, 2022 | 129.16 | 130.71 | 127.13 | 127.99 | 2,966,278 | -1.16(-0.90%) |
Mar 29, 2022 | 129.73 | 131.22 | 128.52 | 129.16 | 2,349,606 | +2.32(+1.83%) |
Mar 28, 2022 | 128.45 | 128.45 | 124.81 | 126.83 | 2,886,594 | -2.50(-1.94%) |
Mar 25, 2022 | 129.54 | 130.26 | 128.18 | 129.34 | 2,354,037 | +0.77(+0.60%) |
Mar 24, 2022 | 128.70 | 129.17 | 126.86 | 128.56 | 1,979,153 | +1.03(+0.81%) |
Mar 23, 2022 | 130.18 | 131.30 | 126.48 | 127.54 | 2,095,397 | -3.98(-3.03%) |
Mar 22, 2022 | 129.79 | 133.92 | 129.37 | 131.52 | 3,114,503 | +3.55(+2.77%) |
Mar 21, 2022 | 131.54 | 132.20 | 126.84 | 127.97 | 4,277,262 | -3.59(-2.73%) |
Mar 18, 2022 | 127.58 | 131.85 | 127.58 | 131.55 | 6,912,205 | +0.63(+0.48%) |
Mar 17, 2022 | 125.71 | 130.94 | 124.84 | 130.93 | 3,313,541 | -0.28(-0.21%) |
Mar 16, 2022 | 130.39 | 134.40 | 128.26 | 131.20 | 3,547,297 | +3.40(+2.66%) |
Mar 15, 2022 | 127.29 | 130.21 | 126.46 | 127.80 | 2,997,702 | +0.57(+0.45%) |
Mar 14, 2022 | 126.55 | 129.81 | 126.02 | 127.23 | 3,153,236 | +3.41(+2.75%) |
Mar 11, 2022 | 125.13 | 126.70 | 123.42 | 123.83 | 2,641,743 | -0.16(-0.13%) |
Mar 10, 2022 | 122.79 | 120.96 | 123.99 | 3,496,979 | -1.57(-1.25%) | |
Mar 09, 2022 | 125.81 | 128.51 | 124.67 | 125.56 | 3,216,530 | +5.55(+4.62%) |
Mar 08, 2022 | 119.86 | 124.45 | 116.53 | 120.01 | 3,869,442 | +1.22(+1.03%) |
Mar 07, 2022 | 126.11 | 126.41 | 118.69 | 118.79 | 5,124,404 | -8.87(-6.95%) |
Mar 04, 2022 | 128.51 | 128.66 | 124.71 | 127.66 | 4,060,403 | -4.19(-3.18%) |
Mar 03, 2022 | 135.28 | 135.79 | 129.46 | 131.85 | 4,031,497 | -2.55(-1.90%) |
Mar 02, 2022 | 135.11 | 136.91 | 132.41 | 134.40 | 3,888,042 | +0.50(+0.37%) |
Mar 01, 2022 | 145.04 | 145.15 | 133.40 | 133.91 | 4,555,116 | -11.98(-8.21%) |
Feb 28, 2022 | 141.81 | 146.12 | 140.76 | 145.89 | 3,580,595 | -0.31(-0.21%) |
Feb 25, 2022 | 141.65 | 146.90 | 143.65 | 146.19 | 2,121,654 | +5.54(+3.94%) |
Feb 24, 2022 | 136.12 | 141.01 | 134.24 | 140.65 | 3,880,176 | -1.62(-1.14%) |
Feb 23, 2022 | 146.42 | 147.20 | 141.63 | 142.27 | 3,091,676 | -3.29(-2.26%) |
Feb 22, 2022 | 146.13 | 147.62 | 143.90 | 145.56 | 2,202,011 | -0.98(-0.67%) |
Feb 18, 2022 | 146.54 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.53 | 150.22 | 145.73 | 146.93 | 2,313,965 | -4.28(-2.83%) |
Feb 16, 2022 | 149.88 | 152.77 | 149.53 | 151.21 | 1,850,906 | -0.03(-0.02%) |
Feb 15, 2022 | 149.43 | 151.94 | 148.84 | 151.24 | 2,196,002 | +3.57(+2.42%) |
Feb 14, 2022 | 149.06 | 150.48 | 146.92 | 147.67 | 2,720,783 | -0.82(-0.55%) |
Feb 11, 2022 | 148.67 | 152.66 | 147.28 | 148.49 | 3,195,503 | -0.87(-0.58%) |
Feb 10, 2022 | 150.16 | 152.19 | 148.66 | 149.35 | 3,021,393 | -1.26(-0.84%) |
Feb 09, 2022 | 148.81 | 151.64 | 148.66 | 150.61 | 2,292,109 | +2.71(+1.83%) |
Feb 08, 2022 | 145.55 | 148.22 | 144.74 | 147.90 | 3,560,652 | +3.61(+2.50%) |
Feb 07, 2022 | 143.14 | 145.53 | 142.54 | 144.29 | 2,431,110 | +1.73(+1.21%) |
Feb 04, 2022 | 141.28 | 144.01 | 140.88 | 142.56 | 2,321,447 | +1.95(+1.39%) |
Feb 03, 2022 | 141.20 | 140.24 | 140.61 | 2,085,375 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.74 | 142.74 | 139.32 | 141.87 | 2,580,188 | -0.82(-0.58%) |
Feb 01, 2022 | 139.39 | 143.05 | 138.42 | 142.70 | 3,231,182 | +3.57(+2.56%) |
Jan 31, 2022 | 134.02 | 139.40 | 139.13 | 3,995,933 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.52 | 135.33 | 131.42 | 135.23 | 3,796,023 | -3.89(-2.80%) |
Jan 27, 2022 | 139.22 | 140.91 | 133.53 | 139.13 | 4,269,801 | +1.73(+1.26%) |
Jan 26, 2022 | 136.50 | 142.19 | 134.77 | 137.40 | 8,043,119 | -6.88(-4.77%) |
Jan 25, 2022 | 139.13 | 146.32 | 137.10 | 144.28 | 5,941,736 | +3.66(+2.60%) |
Jan 24, 2022 | 135.82 | 140.95 | 133.40 | 140.62 | 4,179,943 | +1.69(+1.21%) |
Jan 21, 2022 | 141.71 | 141.71 | 137.80 | 138.93 | 2,876,246 | -3.56(-2.50%) |
Jan 20, 2022 | 143.84 | 146.54 | 142.07 | 142.49 | 2,069,907 | -1.27(-0.88%) |
Jan 19, 2022 | 149.30 | 149.91 | 143.72 | 143.76 | 2,129,414 | -5.19(-3.48%) |
Jan 18, 2022 | 152.30 | 153.99 | 147.73 | 148.94 | 2,524,409 | -3.30(-2.17%) |
Jan 14, 2022 | 152.25 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.88 | 153.90 | 151.30 | 153.01 | 2,538,741 | +2.45(+1.62%) |
Jan 12, 2022 | 151.27 | 152.69 | 150.25 | 150.57 | 2,249,744 | +0.27(+0.18%) |
Jan 11, 2022 | 149.37 | 150.63 | 147.83 | 150.30 | 2,297,031 | +1.29(+0.87%) |
Jan 10, 2022 | 148.67 | 149.69 | 146.12 | 149.01 | 4,088,305 | +2.33(+1.59%) |
Jan 07, 2022 | 142.83 | 147.57 | 142.22 | 146.68 | 3,465,781 | +3.75(+2.63%) |
Jan 06, 2022 | 141.35 | 143.46 | 138.63 | 142.92 | 2,765,428 | +2.34(+1.67%) |
Jan 05, 2022 | 144.35 | 145.08 | 140.52 | 140.58 | 2,221,042 | -2.74(-1.91%) |
Jan 04, 2022 | 142.64 | 144.47 | 142.00 | 143.32 | 3,668,807 | +2.67(+1.89%) |
Jan 03, 2022 | 138.51 | 141.62 | 138.38 | 140.66 | 2,511,627 | +3.08(+2.24%) |
Dec 31, 2021 | 137.68 | 139.13 | 137.47 | 137.58 | 1,430,350 | -0.38(-0.28%) |
Dec 30, 2021 | 138.20 | 139.67 | 137.81 | 137.96 | 1,279,748 | -0.09(-0.07%) |
Dec 29, 2021 | 138.63 | 139.13 | 137.69 | 138.05 | 1,788,017 | -0.58(-0.42%) |
Dec 28, 2021 | 137.28 | 140.22 | 137.06 | 138.63 | 1,081,730 | +0.29(+0.21%) |
Dec 27, 2021 | 137.93 | 138.53 | 136.15 | 138.34 | 1,449,824 | +0.75(+0.54%) |
Dec 23, 2021 | 137.74 | 139.12 | 137.48 | 137.59 | 1,849,030 | +1.30(+0.95%) |
Dec 22, 2021 | 135.57 | 137.04 | 134.77 | 136.29 | 1,760,586 | +0.21(+0.15%) |
Dec 21, 2021 | 133.10 | 136.30 | 132.85 | 136.08 | 2,646,932 | +4.89(+3.73%) |
Dec 20, 2021 | 133.12 | 133.89 | 129.45 | 131.19 | 3,423,494 | -5.43(-3.98%) |
Dec 17, 2021 | 139.72 | 139.72 | 135.25 | 136.62 | 9,633,261 | -3.74(-2.66%) |
Dec 16, 2021 | 141.98 | 142.46 | 139.72 | 140.35 | 3,524,168 | +0.60(+0.43%) |
Dec 15, 2021 | 140.67 | 140.96 | 136.54 | 139.76 | 2,850,016 | -0.50(-0.36%) |
Dec 14, 2021 | 139.03 | 141.79 | 137.97 | 140.26 | 2,334,210 | +1.78(+1.29%) |
Dec 13, 2021 | 141.53 | 141.73 | 138.04 | 138.48 | 2,750,442 | -4.14(-2.91%) |
Dec 10, 2021 | 142.72 | 143.61 | 140.81 | 142.62 | 2,547,205 | +1.18(+0.83%) |
Dec 09, 2021 | 140.56 | 142.91 | 139.44 | 141.44 | 2,437,775 | +0.34(+0.24%) |
Dec 08, 2021 | 141.18 | 142.28 | 140.34 | 141.10 | 2,650,604 | +0.22(+0.15%) |
Dec 07, 2021 | 140.31 | 143.28 | 139.65 | 140.89 | 2,996,682 | +2.50(+1.81%) |
Dec 06, 2021 | 137.47 | 140.19 | 136.48 | 138.38 | 3,088,671 | +3.83(+2.85%) |
Dec 03, 2021 | 135.61 | 136.31 | 133.40 | 134.55 | 2,924,952 | -1.38(-1.02%) |
Dec 02, 2021 | 132.47 | 137.65 | 131.80 | 135.94 | 3,193,413 | +4.73(+3.61%) |
Dec 01, 2021 | 137.02 | 137.94 | 131.19 | 131.20 | 3,733,989 | -2.05(-1.54%) |
Nov 30, 2021 | 137.63 | 138.44 | 132.92 | 133.25 | 6,352,700 | -6.15(-4.41%) |
Nov 29, 2021 | 143.41 | 143.87 | 138.16 | 139.41 | 4,229,874 | -2.03(-1.44%) |
Nov 26, 2021 | 142.74 | 142.74 | 136.89 | 141.44 | 3,249,683 | -6.35(-4.30%) |
Nov 24, 2021 | 147.10 | 149.78 | 147.03 | 147.79 | 2,434,765 | -0.41(-0.27%) |
Nov 23, 2021 | 146.03 | 148.62 | 145.28 | 148.20 | 2,737,813 | +2.92(+2.01%) |
Nov 22, 2021 | 145.43 | 146.64 | 143.15 | 145.28 | 2,892,409 | +1.79(+1.25%) |
Nov 19, 2021 | 142.71 | 144.65 | 140.83 | 143.48 | 2,905,347 | -1.58(-1.09%) |
Nov 18, 2021 | 144.19 | 145.96 | 144.94 | 145.07 | 2,621,105 | +0.99(+0.68%) |
Nov 17, 2021 | 145.74 | 146.97 | 144.00 | 144.08 | 3,274,902 | -1.77(-1.22%) |
Nov 16, 2021 | 148.40 | 148.40 | 144.84 | 145.85 | 2,756,951 | -2.41(-1.62%) |
Nov 15, 2021 | 148.68 | 150.23 | 147.76 | 148.26 | 1,868,758 | -0.42(-0.28%) |
Nov 12, 2021 | 148.71 | 149.18 | 147.00 | 148.68 | 2,260,824 | +0.24(+0.16%) |
Nov 11, 2021 | 147.62 | 149.87 | 147.27 | 148.44 | 1,929,623 | +0.82(+0.56%) |
Nov 10, 2021 | 146.87 | 147.62 | 2,407,987 | +0.36(+0.24%) | ||
Nov 09, 2021 | 146.00 | 147.46 | 144.71 | 147.26 | 2,280,780 | +0.36(+0.24%) |
Nov 08, 2021 | 147.81 | 149.02 | 146.21 | 146.90 | 2,412,032 | +0.61(+0.42%) |
Nov 05, 2021 | 146.97 | 148.86 | 145.70 | 146.29 | 2,529,719 | +1.33(+0.92%) |
Nov 04, 2021 | 144.52 | 146.88 | 143.86 | 144.96 | 2,606,936 | -0.42(-0.29%) |
Nov 03, 2021 | 142.63 | 146.74 | 142.31 | 145.37 | 3,529,690 | +1.88(+1.31%) |
Nov 02, 2021 | 144.73 | 145.48 | 142.51 | 143.49 | 4,010,214 | -1.04(-0.72%) |
Nov 01, 2021 | 143.83 | 145.94 | 145.65 | 144.53 | 3,367,623 | +1.87(+1.31%) |
Oct 29, 2021 | 144.37 | 145.53 | 141.90 | 142.66 | 4,090,464 | -1.39(-0.96%) |
Oct 28, 2021 | 144.34 | 145.40 | 142.14 | 144.05 | 4,701,201 | +0.00(+0.00%) |
Oct 27, 2021 | 151.27 | 152.54 | 143.37 | 144.05 | 7,773,473 | -11.67(-7.49%) |
Oct 26, 2021 | 159.92 | 155.72 | 3,391,425 | -3.62(-2.27%) | ||
Oct 25, 2021 | 158.89 | 160.43 | 157.01 | 159.33 | 2,507,854 | +0.79(+0.50%) |
Oct 22, 2021 | 157.75 | 160.04 | 156.45 | 158.54 | 3,116,040 | +2.03(+1.30%) |
Oct 21, 2021 | 162.92 | 164.97 | 155.92 | 156.51 | 3,620,644 | -7.14(-4.36%) |
Oct 20, 2021 | 159.56 | 163.86 | 158.94 | 163.65 | 2,767,364 | +3.27(+2.04%) |
Oct 19, 2021 | 160.77 | 161.00 | 158.49 | 160.38 | 2,069,715 | +0.60(+0.37%) |
Oct 18, 2021 | 158.03 | 161.20 | 157.78 | 159.79 | 1,863,866 | +0.74(+0.46%) |
Oct 15, 2021 | 158.69 | 160.82 | 157.99 | 159.05 | 2,924,883 | +2.24(+1.43%) |
Oct 14, 2021 | 156.00 | 157.08 | 153.72 | 156.81 | 2,416,011 | +3.69(+2.41%) |
Oct 13, 2021 | 158.29 | 158.45 | 150.71 | 153.12 | 4,079,243 | -5.24(-3.31%) |
Oct 12, 2021 | 157.02 | 159.00 | 156.01 | 158.36 | 1,797,128 | +1.39(+0.88%) |
Oct 11, 2021 | 160.11 | 162.26 | 156.85 | 156.97 | 2,042,607 | -2.47(-1.55%) |
Oct 08, 2021 | 159.11 | 161.79 | 158.13 | 159.45 | 1,813,732 | +0.87(+0.55%) |
Oct 07, 2021 | 160.33 | 161.93 | 158.42 | 158.58 | 2,129,070 | +0.01(+0.01%) |
Oct 06, 2021 | 157.67 | 159.66 | 155.36 | 158.57 | 2,151,235 | -0.80(-0.50%) |
Oct 05, 2021 | 158.77 | 161.23 | 157.17 | 159.37 | 2,211,610 | +2.47(+1.57%) |
Oct 04, 2021 | 157.31 | 160.84 | 156.51 | 156.91 | 2,920,838 | -0.41(-0.26%) |