Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 119.94 | 121.60 | 119.84 | 120.12 | 13,972,949 | -0.19(-0.16%) |
Oct 28, 2022 | 119.55 | 120.50 | 118.37 | 120.31 | 12,428,498 | +1.41(+1.19%) |
Oct 27, 2022 | 119.47 | 120.42 | 118.52 | 118.90 | 11,240,536 | +0.47(+0.40%) |
Oct 26, 2022 | 117.37 | 119.47 | 117.25 | 118.43 | 12,232,926 | +1.34(+1.15%) |
Oct 25, 2022 | 116.27 | 117.63 | 115.36 | 117.08 | 11,826,045 | +0.31(+0.26%) |
Oct 24, 2022 | 116.48 | 117.46 | 115.78 | 116.78 | 13,229,151 | +0.14(+0.12%) |
Oct 21, 2022 | 111.13 | 116.79 | 111.00 | 116.63 | 21,622,014 | +5.82(+5.25%) |
Oct 20, 2022 | 111.80 | 113.28 | 110.36 | 110.81 | 12,791,114 | -0.36(-0.33%) |
Oct 19, 2022 | 112.59 | 113.39 | 110.38 | 111.18 | 17,890,352 | -2.22(-1.96%) |
Oct 18, 2022 | 114.18 | 114.64 | 111.61 | 113.40 | 22,571,804 | +2.84(+2.57%) |
Oct 17, 2022 | 110.13 | 111.65 | 109.09 | 110.56 | 23,343,412 | +4.46(+4.20%) |
Oct 14, 2022 | 106.83 | 109.96 | 105.66 | 106.10 | 35,023,632 | +1.74(+1.66%) |
Oct 13, 2022 | 97.31 | 104.87 | 97.10 | 104.36 | 23,501,330 | +5.50(+5.56%) |
Oct 12, 2022 | 97.14 | 99.94 | 96.64 | 98.87 | 13,812,442 | +1.57(+1.62%) |
Oct 11, 2022 | 99.59 | 99.75 | 97.19 | 97.29 | 13,349,976 | -2.89(-2.89%) |
Oct 10, 2022 | 101.84 | 102.40 | 99.73 | 100.18 | 9,358,219 | -0.94(-0.93%) |
Oct 07, 2022 | 102.60 | 102.78 | 100.45 | 101.13 | 12,241,519 | -2.06(-2.00%) |
Oct 06, 2022 | 104.45 | 105.14 | 103.00 | 103.19 | 12,071,037 | -2.15(-2.04%) |
Oct 05, 2022 | 104.73 | 105.87 | 103.85 | 105.34 | 11,466,968 | -1.32(-1.23%) |
Oct 04, 2022 | 104.61 | 106.86 | 103.90 | 106.65 | 16,928,922 | +4.77(+4.68%) |
Oct 03, 2022 | 99.89 | 102.48 | 98.79 | 101.89 | 12,965,992 | +3.05(+3.09%) |
Sep 30, 2022 | 100.31 | 101.78 | 98.74 | 98.83 | 16,889,634 | -1.57(-1.56%) |
Sep 29, 2022 | 101.15 | 101.46 | 98.74 | 100.40 | 13,440,310 | -1.73(-1.69%) |
Sep 28, 2022 | 100.20 | 102.83 | 99.91 | 102.13 | 13,493,538 | +2.02(+2.02%) |
Sep 27, 2022 | 101.91 | 102.30 | 98.97 | 100.11 | 13,532,121 | -0.89(-0.88%) |
Sep 26, 2022 | 102.14 | 103.66 | 100.31 | 101.00 | 16,654,932 | -2.22(-2.15%) |
Sep 23, 2022 | 104.08 | 104.36 | 101.35 | 103.22 | 19,179,664 | -1.96(-1.86%) |
Sep 22, 2022 | 107.23 | 107.44 | 105.05 | 105.18 | 12,467,987 | -1.21(-1.14%) |
Sep 21, 2022 | 110.22 | 110.28 | 106.32 | 106.39 | 13,510,880 | -3.16(-2.88%) |
Sep 20, 2022 | 111.04 | 111.31 | 108.42 | 109.55 | 10,169,726 | -2.20(-1.97%) |
Sep 19, 2022 | 109.71 | 112.29 | 109.38 | 111.75 | 8,669,268 | +1.02(+0.92%) |
Sep 16, 2022 | 111.02 | 111.03 | 109.11 | 110.73 | 15,695,521 | -0.75(-0.67%) |
Sep 15, 2022 | 109.82 | 112.91 | 109.48 | 111.48 | 11,440,385 | +1.66(+1.51%) |
Sep 14, 2022 | 110.37 | 111.45 | 108.65 | 109.82 | 9,883,747 | -0.26(-0.23%) |
Sep 13, 2022 | 111.67 | 112.47 | 109.50 | 110.08 | 13,648,178 | -3.96(-3.47%) |
Sep 12, 2022 | 114.08 | 114.96 | 113.29 | 114.04 | 9,108,433 | +1.33(+1.18%) |
Sep 09, 2022 | 112.68 | 113.54 | 112.23 | 112.71 | 9,835,770 | +0.54(+0.48%) |
Sep 08, 2022 | 109.03 | 112.35 | 108.41 | 112.17 | 12,085,987 | +2.55(+2.33%) |
Sep 07, 2022 | 106.99 | 109.81 | 106.64 | 109.61 | 11,256,712 | +2.04(+1.90%) |
Sep 06, 2022 | 108.13 | 108.52 | 105.99 | 107.57 | 10,308,607 | +0.03(+0.03%) |
Sep 02, 2022 | 109.58 | 111.08 | 107.05 | 107.54 | 11,287,423 | -0.76(-0.70%) |
Sep 01, 2022 | 107.14 | 108.37 | 105.84 | 108.30 | 10,546,349 | +0.74(+0.69%) |
Aug 31, 2022 | 108.27 | 108.79 | 107.19 | 107.56 | 11,359,477 | -0.64(-0.59%) |
Aug 30, 2022 | 108.76 | 109.31 | 107.21 | 108.20 | 11,358,190 | +0.02(+0.02%) |
Aug 29, 2022 | 107.82 | 108.63 | 107.31 | 108.19 | 8,582,460 | -0.27(-0.24%) |
Aug 26, 2022 | 112.98 | 113.48 | 108.38 | 108.45 | 11,922,991 | -3.67(-3.27%) |
Aug 25, 2022 | 109.86 | 112.30 | 109.41 | 112.12 | 11,373,873 | +2.60(+2.37%) |
Aug 24, 2022 | 109.04 | 110.10 | 108.24 | 109.52 | 10,331,384 | +0.27(+0.24%) |
Aug 23, 2022 | 110.36 | 110.93 | 109.12 | 109.25 | 8,041,375 | -1.09(-0.99%) |
Aug 22, 2022 | 110.42 | 110.81 | 109.23 | 110.34 | 9,480,740 | -1.85(-1.65%) |
Aug 19, 2022 | 114.08 | 114.43 | 111.70 | 112.19 | 14,236,830 | -2.85(-2.47%) |
Aug 18, 2022 | 115.61 | 115.83 | 114.01 | 115.04 | 10,076,956 | -0.90(-0.77%) |
Aug 17, 2022 | 115.67 | 116.48 | 115.09 | 115.94 | 8,616,041 | -0.98(-0.84%) |
Aug 16, 2022 | 115.66 | 117.50 | 115.26 | 116.92 | 10,100,871 | +1.11(+0.96%) |
Aug 15, 2022 | 114.57 | 116.06 | 114.06 | 115.82 | 8,940,591 | +0.31(+0.27%) |
Aug 12, 2022 | 114.12 | 115.62 | 112.96 | 115.50 | 10,474,934 | +1.88(+1.66%) |
Aug 11, 2022 | 113.40 | 114.63 | 112.84 | 113.62 | 12,353,187 | +1.66(+1.48%) |
Aug 10, 2022 | 111.56 | 112.89 | 111.40 | 111.97 | 13,581,622 | +2.85(+2.61%) |
Aug 09, 2022 | 108.53 | 109.70 | 108.17 | 109.12 | 10,816,978 | +0.97(+0.90%) |
Aug 08, 2022 | 109.94 | 110.37 | 107.99 | 108.15 | 10,931,302 | -1.33(-1.22%) |
Aug 05, 2022 | 106.43 | 109.89 | 105.97 | 109.48 | 14,987,669 | +3.22(+3.03%) |
Aug 04, 2022 | 106.73 | 107.17 | 105.00 | 106.27 | 19,171,484 | -1.18(-1.10%) |
Aug 03, 2022 | 107.30 | 107.91 | 105.65 | 107.45 | 15,233,586 | +1.12(+1.05%) |
Aug 02, 2022 | 107.74 | 108.19 | 106.18 | 106.33 | 15,787,802 | -1.68(-1.56%) |
Aug 01, 2022 | 108.29 | 108.86 | 106.94 | 108.02 | 15,583,136 | -1.09(-1.00%) |
Jul 29, 2022 | 109.32 | 110.18 | 108.56 | 109.10 | 13,690,592 | +0.52(+0.48%) |
Jul 28, 2022 | 109.00 | 109.69 | 107.37 | 108.58 | 10,976,623 | -0.41(-0.37%) |
Jul 27, 2022 | 107.83 | 109.46 | 107.15 | 108.99 | 9,882,676 | +1.72(+1.60%) |
Jul 26, 2022 | 108.36 | 109.31 | 106.90 | 107.27 | 11,286,813 | -1.70(-1.56%) |
Jul 25, 2022 | 109.56 | 110.14 | 108.55 | 108.97 | 9,932,065 | +0.44(+0.40%) |
Jul 22, 2022 | 108.99 | 109.94 | 107.50 | 108.53 | 8,084,069 | -0.53(-0.49%) |
Jul 21, 2022 | 108.23 | 109.26 | 107.22 | 109.06 | 12,257,138 | +0.74(+0.68%) |
Jul 20, 2022 | 107.91 | 108.52 | 107.33 | 108.33 | 12,335,459 | -0.02(-0.02%) |
Jul 19, 2022 | 106.99 | 108.70 | 106.56 | 108.35 | 12,555,054 | +2.62(+2.48%) |
Jul 18, 2022 | 108.55 | 109.56 | 105.25 | 105.73 | 14,776,935 | -1.10(-1.03%) |
Jul 15, 2022 | 103.24 | 107.70 | 101.83 | 106.82 | 19,945,860 | +4.68(+4.58%) |
Jul 14, 2022 | 102.13 | 102.36 | 100.31 | 102.14 | 27,701,130 | -3.70(-3.49%) |
Jul 13, 2022 | 105.69 | 106.38 | 104.39 | 105.84 | 13,713,901 | -1.00(-0.94%) |
Jul 12, 2022 | 106.47 | 108.93 | 106.17 | 106.84 | 11,893,409 | +0.10(+0.10%) |
Jul 11, 2022 | 107.39 | 108.03 | 106.13 | 106.74 | 8,396,326 | -1.42(-1.31%) |
Jul 08, 2022 | 108.91 | 109.38 | 107.45 | 108.16 | 9,313,033 | -0.34(-0.31%) |
Jul 07, 2022 | 107.34 | 108.67 | 107.25 | 108.50 | 10,923,846 | +2.68(+2.53%) |
Jul 06, 2022 | 105.67 | 106.86 | 104.78 | 105.82 | 11,265,825 | -0.69(-0.65%) |
Jul 05, 2022 | 104.76 | 106.60 | 103.37 | 106.51 | 13,232,794 | -0.41(-0.38%) |
Jul 01, 2022 | 105.61 | 107.26 | 104.21 | 106.92 | 11,303,717 | +1.35(+1.28%) |
Jun 30, 2022 | 106.09 | 106.94 | 103.99 | 105.57 | 16,200,869 | -2.52(-2.33%) |
Jun 29, 2022 | 108.75 | 109.52 | 107.56 | 108.09 | 9,956,349 | -0.49(-0.45%) |
Jun 28, 2022 | 110.31 | 111.83 | 108.37 | 108.58 | 12,367,504 | -0.53(-0.48%) |
Jun 27, 2022 | 110.68 | 111.09 | 108.41 | 109.10 | 12,030,778 | -0.88(-0.80%) |
Jun 24, 2022 | 106.15 | 110.45 | 105.77 | 109.98 | 15,831,133 | +3.19(+2.98%) |
Jun 23, 2022 | 107.82 | 107.98 | 104.52 | 106.80 | 12,637,055 | -1.18(-1.09%) |
Jun 22, 2022 | 107.70 | 108.93 | 107.24 | 107.98 | 10,500,385 | -0.61(-0.56%) |
Jun 21, 2022 | 108.61 | 109.71 | 107.85 | 108.59 | 12,475,074 | +2.62(+2.48%) |
Jun 17, 2022 | 106.44 | 107.46 | 105.15 | 105.96 | 32,982,434 | -0.38(-0.35%) |
Jun 16, 2022 | 106.74 | 107.11 | 104.87 | 106.34 | 17,837,924 | -1.86(-1.72%) |
Jun 15, 2022 | 108.39 | 109.64 | 106.09 | 108.19 | 15,019,442 | +1.27(+1.18%) |
Jun 14, 2022 | 108.32 | 109.98 | 106.14 | 106.93 | 14,241,087 | -1.81(-1.66%) |
Jun 13, 2022 | 109.55 | 110.57 | 107.86 | 108.74 | 17,921,710 | -3.34(-2.98%) |
Jun 10, 2022 | 114.92 | 115.68 | 111.86 | 112.07 | 13,815,732 | -5.40(-4.60%) |
Jun 09, 2022 | 119.41 | 120.09 | 117.44 | 117.47 | 14,467,807 | -2.52(-2.10%) |
Jun 08, 2022 | 120.93 | 121.36 | 118.96 | 120.00 | 8,983,770 | -1.94(-1.59%) |
Jun 07, 2022 | 120.77 | 122.17 | 120.57 | 121.94 | 7,170,098 | +0.32(+0.26%) |
Jun 06, 2022 | 122.89 | 124.11 | 121.36 | 121.62 | 12,095,899 | -0.40(-0.33%) |
Jun 03, 2022 | 123.00 | 123.53 | 121.86 | 122.02 | 9,169,500 | -1.73(-1.39%) |
Jun 02, 2022 | 121.78 | 123.75 | 120.62 | 123.75 | 8,933,127 | +1.96(+1.61%) |
Jun 01, 2022 | 124.56 | 124.56 | 120.62 | 121.79 | 11,484,923 | -2.17(-1.75%) |
May 31, 2022 | 122.04 | 124.82 | 121.60 | 123.96 | 18,149,368 | +0.90(+0.73%) |
May 27, 2022 | 122.02 | 123.06 | 121.06 | 123.06 | 11,923,418 | +1.72(+1.41%) |
May 26, 2022 | 120.34 | 122.05 | 120.34 | 121.34 | 17,056,622 | +2.06(+1.73%) |
May 25, 2022 | 118.38 | 119.86 | 117.34 | 119.28 | 13,631,604 | +0.83(+0.70%) |
May 24, 2022 | 116.58 | 119.52 | 115.41 | 118.46 | 20,666,958 | +1.65(+1.41%) |
May 23, 2022 | 112.93 | 118.66 | 112.92 | 116.81 | 25,985,840 | +6.81(+6.19%) |
May 20, 2022 | 111.99 | 112.19 | 107.83 | 110.00 | 13,964,965 | -0.91(-0.82%) |
May 19, 2022 | 110.80 | 112.17 | 110.27 | 110.91 | 13,614,805 | -1.67(-1.48%) |
May 18, 2022 | 113.71 | 114.34 | 112.06 | 112.58 | 13,505,333 | -1.96(-1.71%) |
May 17, 2022 | 113.47 | 115.28 | 113.25 | 114.54 | 11,965,584 | +3.67(+3.31%) |
May 16, 2022 | 111.13 | 111.99 | 109.90 | 110.86 | 10,953,213 | -0.78(-0.70%) |
May 13, 2022 | 111.94 | 112.73 | 110.58 | 111.64 | 11,139,877 | +0.98(+0.89%) |
May 12, 2022 | 109.68 | 110.92 | 108.16 | 110.66 | 17,404,454 | -0.09(-0.08%) |
May 11, 2022 | 111.84 | 115.20 | 110.56 | 110.75 | 15,604,352 | -0.70(-0.63%) |
May 10, 2022 | 115.41 | 116.04 | 110.21 | 111.45 | 17,473,668 | -2.78(-2.44%) |
May 09, 2022 | 114.47 | 115.62 | 112.97 | 114.24 | 15,385,541 | -1.74(-1.50%) |
May 06, 2022 | 116.06 | 116.52 | 113.60 | 115.98 | 15,379,725 | -0.19(-0.16%) |
May 05, 2022 | 117.42 | 118.21 | 114.52 | 116.17 | 16,057,844 | -2.98(-2.50%) |
May 04, 2022 | 115.12 | 119.43 | 115.06 | 119.15 | 18,269,020 | +3.82(+3.31%) |
May 03, 2022 | 113.93 | 116.41 | 113.23 | 115.34 | 16,767,662 | +2.42(+2.14%) |
May 02, 2022 | 112.38 | 113.16 | 110.83 | 112.92 | 19,781,134 | +1.02(+0.91%) |
Apr 29, 2022 | 115.36 | 115.88 | 111.47 | 111.90 | 15,930,295 | -3.73(-3.23%) |
Apr 28, 2022 | 115.13 | 115.92 | 113.56 | 115.63 | 13,887,378 | +1.80(+1.58%) |
Apr 27, 2022 | 114.68 | 115.83 | 113.64 | 113.83 | 18,361,262 | -1.50(-1.30%) |
Apr 26, 2022 | 116.85 | 118.50 | 115.19 | 115.33 | 18,352,994 | -3.52(-2.96%) |
Apr 25, 2022 | 118.13 | 119.17 | 115.41 | 118.84 | 18,292,290 | -0.04(-0.03%) |
Apr 22, 2022 | 122.13 | 122.36 | 118.77 | 118.88 | 15,304,314 | -3.52(-2.87%) |
Apr 21, 2022 | 123.95 | 124.50 | 121.83 | 122.39 | 12,984,955 | -0.96(-0.78%) |
Apr 20, 2022 | 124.23 | 125.16 | 123.13 | 123.35 | 14,319,184 | +0.43(+0.35%) |
Apr 19, 2022 | 120.42 | 123.11 | 120.21 | 122.92 | 16,096,153 | +2.49(+2.07%) |
Apr 18, 2022 | 117.81 | 121.16 | 117.69 | 120.43 | 12,619,008 | +2.19(+1.86%) |
Apr 14, 2022 | 118.59 | 120.28 | 117.20 | 118.23 | 20,091,654 | -1.11(-0.93%) |
Apr 13, 2022 | 119.00 | 121.17 | 118.13 | 119.34 | 32,887,954 | -3.97(-3.22%) |
Apr 12, 2022 | 123.88 | 126.16 | 122.53 | 123.31 | 13,843,967 | -1.37(-1.10%) |
Apr 11, 2022 | 124.68 | 126.46 | 124.28 | 124.68 | 11,160,848 | -0.46(-0.37%) |
Apr 08, 2022 | 123.44 | 125.53 | 123.27 | 125.14 | 14,002,786 | +2.25(+1.83%) |
Apr 07, 2022 | 122.76 | 123.67 | 120.68 | 122.89 | 13,872,816 | -0.38(-0.30%) |
Apr 06, 2022 | 123.35 | 124.27 | 122.77 | 123.27 | 13,773,185 | -1.73(-1.39%) |
Apr 05, 2022 | 125.69 | 126.93 | 124.69 | 125.00 | 12,925,064 | -1.47(-1.16%) |
Apr 04, 2022 | 124.81 | 127.43 | 123.66 | 126.47 | 18,719,694 | +0.56(+0.44%) |
Apr 01, 2022 | 127.86 | 127.86 | 124.51 | 125.92 | 16,894,326 | -0.94(-0.74%) |
Mar 31, 2022 | 130.12 | 130.60 | 126.80 | 126.86 | 18,692,386 | -3.93(-3.00%) |
Mar 30, 2022 | 132.05 | 132.25 | 130.20 | 130.78 | 9,423,940 | -0.59(-0.45%) |
Mar 29, 2022 | 133.40 | 133.62 | 130.50 | 131.38 | 12,876,083 | +0.29(+0.22%) |
Mar 28, 2022 | 130.28 | 131.18 | 128.32 | 131.09 | 11,624,577 | -0.98(-0.74%) |
Mar 25, 2022 | 131.29 | 133.24 | 131.02 | 132.07 | 9,012,179 | +1.15(+0.87%) |
Mar 24, 2022 | 130.56 | 130.94 | 129.45 | 130.92 | 10,763,427 | +0.85(+0.65%) |
Mar 23, 2022 | 131.19 | 131.75 | 129.53 | 130.07 | 12,995,009 | -2.64(-1.99%) |
Mar 22, 2022 | 132.39 | 133.94 | 131.88 | 132.72 | 14,591,022 | +2.76(+2.13%) |
Mar 21, 2022 | 130.60 | 130.99 | 129.10 | 129.95 | 13,620,278 | -0.42(-0.32%) |
Mar 18, 2022 | 130.46 | 131.07 | 128.85 | 130.37 | 25,421,636 | -0.05(-0.04%) |
Mar 17, 2022 | 127.36 | 130.46 | 126.48 | 130.42 | 18,589,042 | +1.63(+1.26%) |
Mar 16, 2022 | 125.51 | 128.87 | 125.10 | 128.79 | 21,907,130 | +5.51(+4.47%) |
Mar 15, 2022 | 122.65 | 124.28 | 122.03 | 123.28 | 16,220,987 | +2.15(+1.77%) |
Mar 14, 2022 | 120.47 | 123.69 | 120.26 | 121.13 | 16,961,998 | +1.19(+0.99%) |
Mar 11, 2022 | 123.29 | 124.77 | 119.51 | 119.94 | 21,567,376 | -2.76(-2.25%) |
Mar 10, 2022 | 122.70 | 124.18 | 121.28 | 122.70 | 16,761,998 | -1.47(-1.18%) |
Mar 09, 2022 | 123.67 | 125.85 | 123.24 | 124.17 | 18,837,174 | +4.78(+4.01%) |
Mar 08, 2022 | 120.64 | 122.64 | 118.43 | 119.39 | 20,621,212 | -0.85(-0.70%) |
Mar 07, 2022 | 122.99 | 123.48 | 120.00 | 120.24 | 29,615,810 | -4.83(-3.86%) |
Mar 04, 2022 | 125.57 | 126.02 | 123.21 | 125.07 | 22,589,226 | -3.62(-2.81%) |
Mar 03, 2022 | 130.13 | 131.19 | 127.54 | 128.69 | 17,866,226 | -0.92(-0.71%) |
Mar 02, 2022 | 127.76 | 130.32 | 127.12 | 129.61 | 20,849,848 | +2.63(+2.07%) |
Mar 01, 2022 | 130.32 | 130.73 | 124.31 | 126.98 | 39,570,476 | -4.98(-3.77%) |
Feb 28, 2022 | 133.58 | 134.99 | 131.10 | 131.95 | 33,628,956 | -5.74(-4.17%) |
Feb 25, 2022 | 135.16 | 139.70 | 136.59 | 137.70 | 19,738,178 | +3.18(+2.37%) |
Feb 24, 2022 | 133.01 | 134.92 | 130.07 | 134.51 | 27,617,700 | -3.85(-2.78%) |
Feb 23, 2022 | 142.49 | 142.66 | 137.70 | 138.37 | 12,694,061 | -2.96(-2.09%) |
Feb 22, 2022 | 140.14 | 142.60 | 139.97 | 141.32 | 12,266,922 | -0.25(-0.18%) |
Feb 18, 2022 | 141.58 | 0 | +0.66(+0.47%) | |||
Feb 17, 2022 | 142.38 | 143.06 | 140.20 | 140.92 | 12,260,567 | -3.32(-2.30%) |
Feb 16, 2022 | 143.06 | 145.26 | 143.06 | 144.24 | 9,743,206 | +0.26(+0.18%) |
Feb 15, 2022 | 143.78 | 145.11 | 143.17 | 143.98 | 10,208,848 | +2.08(+1.46%) |
Feb 14, 2022 | 142.13 | 143.01 | 139.88 | 141.90 | 18,296,172 | -1.33(-0.93%) |
Feb 11, 2022 | 144.81 | 147.21 | 142.35 | 143.23 | 18,085,768 | -1.89(-1.30%) |
Feb 10, 2022 | 145.78 | 147.99 | 144.44 | 145.12 | 17,729,856 | -0.60(-0.42%) |
Feb 09, 2022 | 145.72 | 146.50 | 145.00 | 145.73 | 9,815,715 | +0.60(+0.42%) |
Feb 08, 2022 | 144.24 | 147.48 | 144.24 | 145.12 | 21,960,650 | +2.89(+2.03%) |
Feb 07, 2022 | 142.63 | 142.95 | 140.38 | 142.23 | 13,507,896 | +0.26(+0.18%) |
Feb 04, 2022 | 138.75 | 142.84 | 138.44 | 141.97 | 17,898,050 | +3.59(+2.60%) |
Feb 03, 2022 | 139.59 | 138.38 | 13,398,181 | -1.15(-0.83%) | ||
Feb 02, 2022 | 140.05 | 140.46 | 137.79 | 139.53 | 13,359,729 | -1.13(-0.80%) |
Feb 01, 2022 | 138.37 | 140.95 | 138.00 | 140.66 | 15,663,450 | +2.37(+1.72%) |
Jan 31, 2022 | 135.53 | 138.46 | 138.28 | 15,022,555 | +1.85(+1.36%) | |
Jan 28, 2022 | 134.18 | 136.57 | 132.30 | 136.43 | 15,177,258 | +1.21(+0.89%) |
Jan 27, 2022 | 139.04 | 139.94 | 134.12 | 135.22 | 18,848,314 | -2.43(-1.76%) |
Jan 26, 2022 | 138.39 | 140.12 | 135.83 | 137.65 | 22,246,798 | +1.29(+0.95%) |
Jan 25, 2022 | 133.68 | 136.65 | 131.01 | 136.36 | 20,298,584 | +1.47(+1.09%) |
Jan 24, 2022 | 132.40 | 135.38 | 129.88 | 134.89 | 30,596,000 | -0.12(-0.09%) |
Jan 21, 2022 | 137.26 | 137.27 | 134.25 | 135.01 | 22,250,388 | -2.40(-1.75%) |
Jan 20, 2022 | 138.65 | 140.15 | 137.13 | 137.41 | 15,961,416 | -1.18(-0.85%) |
Jan 19, 2022 | 141.05 | 141.66 | 138.24 | 138.59 | 24,032,466 | -2.18(-1.55%) |
Jan 18, 2022 | 144.96 | 144.96 | 140.09 | 140.77 | 34,737,100 | -6.16(-4.19%) |
Jan 14, 2022 | 146.93 | 0 | -9.62(-6.15%) | |||
Jan 13, 2022 | 156.65 | 158.02 | 156.23 | 156.55 | 14,622,305 | -0.20(-0.13%) |
Jan 12, 2022 | 156.76 | 157.81 | 155.57 | 156.75 | 13,512,035 | +0.88(+0.57%) |
Jan 11, 2022 | 156.58 | 156.82 | 154.76 | 155.86 | 12,738,974 | +0.16(+0.10%) |
Jan 10, 2022 | 157.33 | 157.55 | 154.04 | 155.70 | 13,880,038 | +0.15(+0.10%) |
Jan 07, 2022 | 154.16 | 155.90 | 153.60 | 155.55 | 14,951,502 | +1.53(+0.99%) |
Jan 06, 2022 | 155.32 | 155.75 | 152.49 | 154.03 | 15,092,015 | +1.62(+1.06%) |
Jan 05, 2022 | 156.17 | 156.67 | 152.36 | 152.41 | 19,110,012 | -2.84(-1.83%) |
Jan 04, 2022 | 151.99 | 155.94 | 151.92 | 155.25 | 21,820,504 | +5.67(+3.79%) |
Jan 03, 2022 | 147.87 | 150.45 | 147.55 | 149.58 | 14,184,370 | +3.10(+2.12%) |
Dec 31, 2021 | 146.57 | 147.35 | 146.12 | 146.48 | 6,276,604 | -0.12(-0.08%) |
Dec 30, 2021 | 147.18 | 148.23 | 146.50 | 146.60 | 7,497,847 | -0.07(-0.05%) |
Dec 29, 2021 | 146.94 | 147.66 | 146.29 | 146.67 | 7,922,030 | -0.07(-0.05%) |
Dec 28, 2021 | 146.34 | 148.14 | 146.23 | 146.75 | 6,856,530 | +0.44(+0.30%) |
Dec 27, 2021 | 145.78 | 146.34 | 144.62 | 146.30 | 6,689,828 | +0.83(+0.57%) |
Dec 23, 2021 | 145.79 | 147.19 | 145.42 | 145.47 | 8,708,100 | +0.52(+0.36%) |
Dec 22, 2021 | 144.07 | 145.28 | 143.60 | 144.95 | 7,856,824 | +0.56(+0.39%) |
Dec 21, 2021 | 143.76 | 145.40 | 143.46 | 144.39 | 12,200,986 | +1.99(+1.40%) |
Dec 20, 2021 | 142.93 | 142.96 | 140.46 | 142.40 | 16,371,646 | -2.61(-1.80%) |
Dec 17, 2021 | 147.38 | 147.43 | 143.54 | 145.01 | 30,552,014 | -3.38(-2.28%) |
Dec 16, 2021 | 148.36 | 149.69 | 146.80 | 148.38 | 21,155,564 | +2.28(+1.56%) |
Dec 15, 2021 | 147.87 | 147.87 | 145.55 | 146.10 | 15,143,448 | -1.10(-0.75%) |
Dec 14, 2021 | 145.65 | 148.83 | 145.51 | 147.20 | 13,579,225 | +1.12(+0.77%) |
Dec 13, 2021 | 147.54 | 147.81 | 145.49 | 146.08 | 13,043,938 | -1.76(-1.19%) |
Dec 10, 2021 | 149.22 | 149.58 | 147.20 | 147.84 | 11,248,781 | -0.59(-0.40%) |
Dec 09, 2021 | 147.68 | 148.86 | 146.75 | 148.43 | 12,076,502 | -0.23(-0.16%) |
Dec 08, 2021 | 150.46 | 151.03 | 148.16 | 148.66 | 12,644,177 | -1.72(-1.14%) |
Dec 07, 2021 | 149.74 | 151.14 | 149.08 | 150.38 | 10,709,057 | +2.23(+1.50%) |
Dec 06, 2021 | 148.94 | 150.42 | 147.50 | 148.15 | 12,087,755 | +1.73(+1.18%) |
Dec 03, 2021 | 149.39 | 149.69 | 145.40 | 146.42 | 13,740,157 | -2.70(-1.81%) |
Dec 02, 2021 | 147.85 | 151.01 | 146.89 | 149.12 | 14,038,935 | +3.07(+2.10%) |
Dec 01, 2021 | 148.93 | 151.03 | 145.97 | 146.05 | 13,247,675 | -0.87(-0.59%) |
Nov 30, 2021 | 147.22 | 148.36 | 146.42 | 146.92 | 20,447,334 | -2.22(-1.49%) |
Nov 29, 2021 | 151.06 | 152.43 | 147.83 | 149.14 | 12,430,516 | -0.65(-0.43%) |
Nov 26, 2021 | 149.98 | 150.46 | 146.91 | 149.79 | 14,723,219 | -4.65(-3.01%) |
Nov 24, 2021 | 155.83 | 156.74 | 153.96 | 154.44 | 10,410,358 | -1.22(-0.78%) |
Nov 23, 2021 | 153.09 | 155.92 | 152.97 | 155.66 | 13,355,980 | +3.64(+2.39%) |
Nov 22, 2021 | 151.85 | 153.53 | 150.77 | 152.03 | 16,523,196 | +3.17(+2.13%) |
Nov 19, 2021 | 149.21 | 149.96 | 147.50 | 148.85 | 13,182,003 | -1.97(-1.31%) |
Nov 18, 2021 | 152.06 | 151.02 | 150.65 | 150.82 | 8,784,749 | -1.31(-0.86%) |
Nov 17, 2021 | 152.82 | 153.15 | 151.14 | 152.14 | 10,692,695 | -0.95(-0.62%) |
Nov 16, 2021 | 154.53 | 154.54 | 152.74 | 153.09 | 10,358,196 | -0.98(-0.64%) |
Nov 15, 2021 | 154.67 | 155.21 | 153.55 | 154.07 | 7,017,205 | -0.28(-0.18%) |
Nov 12, 2021 | 155.08 | 155.16 | 153.29 | 154.35 | 8,771,101 | -0.69(-0.45%) |
Nov 11, 2021 | 154.96 | 156.03 | 154.39 | 155.04 | 6,283,153 | -0.01(-0.01%) |
Nov 10, 2021 | 154.90 | 155.05 | 7,564,502 | -0.15(-0.10%) | ||
Nov 09, 2021 | 154.80 | 155.84 | 154.10 | 155.20 | 8,634,153 | -1.18(-0.76%) |
Nov 08, 2021 | 156.38 | 158.10 | 156.09 | 156.38 | 6,932,793 | +0.93(+0.60%) |
Nov 05, 2021 | 156.24 | 157.34 | 154.86 | 155.45 | 8,622,043 | -0.22(-0.14%) |
Nov 04, 2021 | 157.25 | 157.44 | 154.01 | 155.67 | 10,336,784 | -2.07(-1.31%) |
Nov 03, 2021 | 157.37 | 158.30 | 156.47 | 157.74 | 9,081,278 | +0.06(+0.03%) |
Nov 02, 2021 | 157.07 | 158.82 | 156.25 | 157.69 | 7,753,485 | +0.62(+0.39%) |