Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 113.81 | 115.55 | 112.99 | 115.36 | 2,021,166 | -0.11(-0.09%) |
Dec 29, 2022 | 113.72 | 116.00 | 113.30 | 115.46 | 3,279,493 | +3.57(+3.19%) |
Dec 28, 2022 | 112.83 | 114.22 | 111.44 | 111.89 | 2,694,908 | -1.67(-1.47%) |
Dec 27, 2022 | 114.74 | 114.84 | 113.04 | 113.57 | 3,513,744 | -2.09(-1.81%) |
Dec 23, 2022 | 114.56 | 115.66 | 113.39 | 115.66 | 2,586,099 | +0.10(+0.09%) |
Dec 22, 2022 | 118.08 | 118.27 | 113.12 | 115.56 | 5,433,010 | -4.87(-4.04%) |
Dec 21, 2022 | 118.59 | 120.82 | 118.36 | 120.42 | 2,301,408 | +2.65(+2.25%) |
Dec 20, 2022 | 117.02 | 118.85 | 116.75 | 117.77 | 2,277,601 | -0.72(-0.61%) |
Dec 19, 2022 | 119.85 | 120.13 | 117.27 | 118.49 | 2,244,112 | -1.48(-1.24%) |
Dec 16, 2022 | 120.25 | 121.30 | 118.80 | 119.98 | 2,479,350 | -0.92(-0.76%) |
Dec 15, 2022 | 123.58 | 124.12 | 120.73 | 120.89 | 3,904,155 | -5.34(-4.23%) |
Dec 14, 2022 | 127.85 | 129.38 | 124.76 | 126.23 | 3,989,631 | -1.92(-1.50%) |
Dec 13, 2022 | 131.68 | 132.25 | 126.55 | 128.16 | 4,544,287 | +1.93(+1.53%) |
Dec 12, 2022 | 123.42 | 126.36 | 122.79 | 126.23 | 2,189,746 | +2.20(+1.77%) |
Dec 09, 2022 | 124.64 | 126.22 | 123.59 | 124.03 | 1,760,774 | -1.16(-0.93%) |
Dec 08, 2022 | 122.42 | 125.28 | 121.60 | 125.19 | 2,711,574 | +3.52(+2.89%) |
Dec 07, 2022 | 120.63 | 122.53 | 120.40 | 121.67 | 2,124,945 | -0.26(-0.21%) |
Dec 06, 2022 | 124.54 | 124.67 | 120.70 | 121.93 | 2,196,355 | -2.62(-2.10%) |
Dec 05, 2022 | 125.29 | 126.50 | 123.43 | 124.55 | 2,725,369 | -1.60(-1.27%) |
Dec 02, 2022 | 124.39 | 126.35 | 123.76 | 126.15 | 3,130,883 | -1.44(-1.13%) |
Dec 01, 2022 | 129.28 | 129.41 | 125.81 | 127.59 | 4,148,694 | -0.92(-0.72%) |
Nov 30, 2022 | 121.70 | 128.60 | 120.56 | 128.51 | 4,191,916 | +7.27(+6.00%) |
Nov 29, 2022 | 122.08 | 122.76 | 120.50 | 121.24 | 1,839,853 | -0.47(-0.39%) |
Nov 28, 2022 | 123.28 | 124.59 | 120.87 | 121.71 | 3,218,402 | -3.12(-2.50%) |
Nov 25, 2022 | 125.75 | 126.19 | 124.83 | 124.83 | 1,171,431 | -1.69(-1.33%) |
Nov 23, 2022 | 124.88 | 127.74 | 124.86 | 126.52 | 3,931,015 | +1.51(+1.21%) |
Nov 22, 2022 | 122.43 | 125.10 | 121.40 | 125.01 | 3,309,682 | +3.62(+2.98%) |
Nov 21, 2022 | 122.09 | 122.53 | 121.01 | 121.39 | 1,826,707 | -2.05(-1.66%) |
Nov 18, 2022 | 125.22 | 125.25 | 122.10 | 123.44 | 3,125,914 | +0.28(+0.22%) |
Nov 17, 2022 | 119.67 | 123.71 | 119.45 | 123.16 | 3,990,584 | +0.96(+0.78%) |
Nov 16, 2022 | 124.56 | 124.81 | 121.43 | 122.21 | 4,803,644 | -5.26(-4.13%) |
Nov 15, 2022 | 129.01 | 129.36 | 125.74 | 127.47 | 4,924,369 | +3.59(+2.90%) |
Nov 14, 2022 | 124.57 | 126.31 | 123.83 | 123.88 | 3,710,302 | -1.37(-1.10%) |
Nov 11, 2022 | 122.12 | 125.98 | 120.72 | 125.25 | 6,153,473 | +3.72(+3.06%) |
Nov 10, 2022 | 116.43 | 121.83 | 115.46 | 121.53 | 5,378,513 | +11.40(+10.35%) |
Nov 09, 2022 | 111.84 | 112.29 | 109.97 | 110.13 | 3,600,990 | -3.64(-3.20%) |
Nov 08, 2022 | 113.40 | 115.11 | 111.47 | 113.77 | 3,923,237 | +2.45(+2.20%) |
Nov 07, 2022 | 109.97 | 111.75 | 108.54 | 111.32 | 3,569,622 | +2.35(+2.16%) |
Nov 04, 2022 | 107.90 | 109.24 | 106.40 | 108.97 | 4,631,325 | +4.82(+4.63%) |
Nov 03, 2022 | 103.59 | 105.76 | 102.50 | 104.15 | 3,776,157 | -1.41(-1.34%) |
Nov 02, 2022 | 109.69 | 105.42 | 105.56 | 3,204,697 | -3.44(-3.16%) | |
Nov 01, 2022 | 110.30 | 110.66 | 108.35 | 109.00 | 2,828,050 | +0.87(+0.81%) |
Oct 31, 2022 | 109.54 | 109.85 | 107.58 | 108.13 | 2,409,828 | -2.41(-2.18%) |
Oct 28, 2022 | 106.56 | 110.70 | 106.29 | 110.54 | 4,219,694 | +4.17(+3.92%) |
Oct 27, 2022 | 109.00 | 110.02 | 106.23 | 106.37 | 3,612,364 | -1.92(-1.77%) |
Oct 26, 2022 | 107.11 | 110.86 | 106.58 | 108.29 | 4,843,001 | -1.08(-0.98%) |
Oct 25, 2022 | 107.38 | 110.10 | 107.20 | 109.36 | 2,788,588 | +2.44(+2.28%) |
Oct 24, 2022 | 106.82 | 107.39 | 104.43 | 106.92 | 3,806,939 | +0.46(+0.43%) |
Oct 21, 2022 | 102.38 | 106.73 | 101.93 | 106.46 | 3,726,924 | +3.81(+3.72%) |
Oct 20, 2022 | 102.58 | 105.78 | 102.07 | 102.65 | 3,588,644 | +0.63(+0.62%) |
Oct 19, 2022 | 100.64 | 102.98 | 100.33 | 102.02 | 3,060,566 | +0.65(+0.64%) |
Oct 18, 2022 | 104.18 | 104.86 | 99.58 | 101.37 | 3,574,224 | +0.35(+0.34%) |
Oct 17, 2022 | 101.56 | 102.41 | 100.22 | 101.02 | 3,784,774 | +2.10(+2.12%) |
Oct 14, 2022 | 104.67 | 104.67 | 98.60 | 98.92 | 3,917,637 | -4.30(-4.17%) |
Oct 13, 2022 | 96.41 | 105.13 | 95.33 | 103.22 | 4,943,077 | +2.89(+2.88%) |
Oct 12, 2022 | 101.19 | 101.72 | 100.02 | 100.34 | 3,127,622 | -0.98(-0.97%) |
Oct 11, 2022 | 102.39 | 103.34 | 99.90 | 101.32 | 4,838,328 | -2.93(-2.81%) |
Oct 10, 2022 | 107.50 | 107.63 | 102.76 | 104.25 | 4,694,532 | -3.67(-3.40%) |
Oct 07, 2022 | 111.39 | 111.70 | 107.28 | 107.92 | 3,994,614 | -6.89(-6.00%) |
Oct 06, 2022 | 115.15 | 117.27 | 114.38 | 114.81 | 2,868,138 | -0.46(-0.40%) |
Oct 05, 2022 | 112.44 | 116.44 | 111.44 | 115.27 | 2,521,612 | +0.93(+0.82%) |
Oct 04, 2022 | 112.73 | 114.47 | 112.44 | 114.34 | 3,201,512 | +5.12(+4.69%) |
Oct 03, 2022 | 106.77 | 110.44 | 106.00 | 109.21 | 3,771,232 | +3.65(+3.46%) |
Sep 30, 2022 | 106.02 | 108.75 | 105.40 | 105.56 | 2,740,638 | -1.84(-1.72%) |
Sep 29, 2022 | 108.83 | 109.03 | 105.69 | 107.41 | 3,019,995 | -3.45(-3.11%) |
Sep 28, 2022 | 108.40 | 111.29 | 107.95 | 110.85 | 4,071,073 | +1.55(+1.42%) |
Sep 27, 2022 | 110.26 | 111.07 | 107.73 | 109.30 | 2,996,786 | +1.01(+0.93%) |
Sep 26, 2022 | 109.56 | 111.25 | 108.10 | 108.30 | 2,898,365 | -2.05(-1.85%) |
Sep 23, 2022 | 110.52 | 110.81 | 108.34 | 110.34 | 3,913,884 | -1.50(-1.34%) |
Sep 22, 2022 | 114.31 | 114.79 | 111.18 | 111.84 | 2,959,098 | -3.13(-2.72%) |
Sep 21, 2022 | 116.36 | 120.12 | 114.97 | 114.97 | 3,564,168 | -1.17(-1.01%) |
Sep 20, 2022 | 116.56 | 117.13 | 115.22 | 116.14 | 2,649,397 | -1.56(-1.33%) |
Sep 19, 2022 | 115.59 | 118.33 | 115.54 | 117.70 | 2,164,474 | +0.61(+0.53%) |
Sep 16, 2022 | 115.11 | 117.22 | 114.24 | 117.09 | 3,420,180 | +0.70(+0.60%) |
Sep 15, 2022 | 117.56 | 118.94 | 115.60 | 116.39 | 2,449,732 | -1.96(-1.66%) |
Sep 14, 2022 | 117.91 | 119.18 | 116.59 | 118.36 | 2,744,390 | +1.33(+1.14%) |
Sep 13, 2022 | 120.03 | 121.06 | 116.67 | 117.03 | 4,094,236 | -7.75(-6.21%) |
Sep 12, 2022 | 124.71 | 125.39 | 123.28 | 124.78 | 2,632,567 | +0.60(+0.49%) |
Sep 09, 2022 | 122.86 | 124.81 | 122.86 | 124.17 | 2,083,640 | +2.91(+2.40%) |
Sep 08, 2022 | 118.09 | 121.72 | 117.36 | 121.26 | 2,845,463 | +2.01(+1.69%) |
Sep 07, 2022 | 117.74 | 120.26 | 116.85 | 119.25 | 1,711,959 | +1.98(+1.69%) |
Sep 06, 2022 | 118.62 | 119.27 | 116.37 | 117.27 | 2,713,813 | -1.37(-1.15%) |
Sep 02, 2022 | 121.80 | 122.65 | 118.12 | 118.64 | 3,873,436 | -1.32(-1.10%) |
Sep 01, 2022 | 119.10 | 119.97 | 116.23 | 119.95 | 4,575,151 | -2.27(-1.86%) |
Aug 31, 2022 | 124.06 | 124.06 | 121.15 | 122.22 | 2,994,839 | -1.29(-1.05%) |
Aug 30, 2022 | 126.31 | 126.36 | 122.00 | 123.51 | 3,237,438 | -1.45(-1.16%) |
Aug 29, 2022 | 126.19 | 127.65 | 124.76 | 124.97 | 2,594,891 | -2.58(-2.02%) |
Aug 26, 2022 | 134.91 | 135.22 | 127.34 | 127.54 | 2,861,416 | -7.67(-5.67%) |
Aug 25, 2022 | 130.56 | 135.37 | 130.49 | 135.21 | 2,701,696 | +4.78(+3.66%) |
Aug 24, 2022 | 129.96 | 130.88 | 128.93 | 130.43 | 1,260,112 | +0.33(+0.25%) |
Aug 23, 2022 | 129.55 | 132.09 | 129.41 | 130.11 | 2,447,590 | +0.64(+0.50%) |
Aug 22, 2022 | 131.79 | 132.04 | 128.83 | 129.46 | 2,927,407 | -5.06(-3.76%) |
Aug 19, 2022 | 136.35 | 137.04 | 133.83 | 134.52 | 2,343,332 | -3.73(-2.70%) |
Aug 18, 2022 | 135.54 | 139.18 | 135.05 | 138.25 | 1,712,410 | +3.08(+2.28%) |
Aug 17, 2022 | 136.40 | 136.46 | 133.28 | 135.17 | 2,657,734 | -3.34(-2.41%) |
Aug 16, 2022 | 139.23 | 139.84 | 136.97 | 138.52 | 1,577,647 | -1.43(-1.02%) |
Aug 15, 2022 | 138.81 | 140.34 | 137.86 | 139.95 | 1,336,261 | +0.52(+0.37%) |
Aug 12, 2022 | 136.37 | 139.81 | 135.88 | 139.43 | 2,067,697 | +3.96(+2.93%) |
Aug 11, 2022 | 136.79 | 139.47 | 135.17 | 135.47 | 2,424,251 | -0.18(-0.13%) |
Aug 10, 2022 | 133.71 | 135.89 | 131.93 | 135.64 | 3,483,331 | +5.41(+4.15%) |
Aug 09, 2022 | 133.34 | 133.48 | 128.45 | 130.24 | 4,405,165 | -6.25(-4.58%) |
Aug 08, 2022 | 136.68 | 138.19 | 134.39 | 136.49 | 3,086,725 | -2.10(-1.51%) |
Aug 05, 2022 | 137.23 | 139.78 | 136.60 | 138.59 | 3,306,881 | -1.09(-0.78%) |
Aug 04, 2022 | 138.35 | 140.10 | 137.95 | 139.68 | 1,934,815 | +1.00(+0.72%) |
Aug 03, 2022 | 134.91 | 138.95 | 134.82 | 138.68 | 2,884,011 | +3.75(+2.78%) |
Aug 02, 2022 | 133.66 | 136.97 | 133.09 | 134.93 | 2,141,861 | -0.26(-0.19%) |
Aug 01, 2022 | 133.71 | 136.35 | 132.83 | 135.18 | 3,843,394 | +0.52(+0.39%) |
Jul 29, 2022 | 131.70 | 135.04 | 131.25 | 134.66 | 3,872,704 | +1.03(+0.77%) |
Jul 28, 2022 | 132.30 | 133.92 | 129.42 | 133.64 | 3,559,462 | +1.63(+1.23%) |
Jul 27, 2022 | 128.50 | 133.07 | 128.11 | 132.01 | 3,239,694 | +5.78(+4.58%) |
Jul 26, 2022 | 127.52 | 128.16 | 125.77 | 126.23 | 2,529,078 | -2.14(-1.67%) |
Jul 25, 2022 | 128.20 | 128.47 | 126.23 | 128.37 | 2,886,754 | -0.82(-0.63%) |
Jul 22, 2022 | 132.03 | 132.08 | 128.02 | 129.19 | 4,586,267 | -3.26(-2.46%) |
Jul 21, 2022 | 131.00 | 132.54 | 129.13 | 132.45 | 2,773,761 | +2.13(+1.63%) |
Jul 20, 2022 | 126.89 | 130.94 | 126.11 | 130.32 | 4,885,133 | +3.24(+2.55%) |
Jul 19, 2022 | 123.64 | 127.77 | 123.28 | 127.08 | 3,141,580 | +5.37(+4.41%) |
Jul 18, 2022 | 124.13 | 125.08 | 120.94 | 121.72 | 2,980,574 | -0.39(-0.32%) |
Jul 15, 2022 | 121.08 | 122.30 | 119.19 | 122.11 | 3,009,064 | +2.85(+2.39%) |
Jul 14, 2022 | 116.47 | 119.77 | 114.78 | 119.26 | 3,211,413 | +2.48(+2.12%) |
Jul 13, 2022 | 113.76 | 117.72 | 113.53 | 116.79 | 3,591,663 | +0.66(+0.56%) |
Jul 12, 2022 | 116.56 | 117.42 | 115.28 | 116.13 | 4,531,147 | +0.32(+0.28%) |
Jul 11, 2022 | 116.74 | 117.32 | 115.05 | 115.81 | 2,510,119 | -2.73(-2.30%) |
Jul 08, 2022 | 116.27 | 119.35 | 115.92 | 118.54 | 2,353,145 | +0.56(+0.48%) |
Jul 07, 2022 | 115.57 | 118.57 | 115.57 | 117.98 | 2,889,174 | +5.05(+4.48%) |
Jul 06, 2022 | 112.48 | 114.24 | 111.25 | 112.92 | 2,692,503 | +0.55(+0.49%) |
Jul 05, 2022 | 108.67 | 112.37 | 108.01 | 112.37 | 3,417,805 | +0.88(+0.79%) |
Jul 01, 2022 | 113.66 | 114.27 | 110.05 | 111.49 | 3,907,719 | -4.09(-3.54%) |
Jun 30, 2022 | 115.47 | 117.89 | 113.76 | 115.58 | 3,312,156 | -1.53(-1.31%) |
Jun 29, 2022 | 118.30 | 118.44 | 115.66 | 117.12 | 3,418,949 | -2.83(-2.36%) |
Jun 28, 2022 | 123.67 | 125.11 | 119.76 | 119.95 | 3,075,903 | -3.00(-2.44%) |
Jun 27, 2022 | 124.40 | 124.70 | 122.00 | 122.94 | 2,518,167 | -0.34(-0.27%) |
Jun 24, 2022 | 119.90 | 123.28 | 119.64 | 123.28 | 3,815,424 | +5.23(+4.43%) |
Jun 23, 2022 | 119.56 | 119.67 | 116.19 | 118.05 | 2,196,658 | -0.81(-0.68%) |
Jun 22, 2022 | 118.04 | 120.56 | 117.87 | 118.86 | 4,139,825 | -1.25(-1.04%) |
Jun 21, 2022 | 119.52 | 121.92 | 119.43 | 120.11 | 2,847,780 | +3.06(+2.62%) |
Jun 17, 2022 | 116.83 | 117.89 | 114.36 | 117.05 | 3,428,525 | +0.47(+0.41%) |
Jun 16, 2022 | 120.42 | 120.55 | 115.11 | 116.57 | 3,953,696 | -7.48(-6.03%) |
Jun 15, 2022 | 123.39 | 126.23 | 121.27 | 124.05 | 3,841,800 | +2.10(+1.72%) |
Jun 14, 2022 | 122.61 | 123.16 | 120.52 | 121.95 | 2,854,631 | +0.67(+0.56%) |
Jun 13, 2022 | 123.98 | 125.61 | 120.81 | 121.28 | 4,075,500 | -7.43(-5.77%) |
Jun 10, 2022 | 131.25 | 132.38 | 128.44 | 128.70 | 3,629,113 | -4.74(-3.55%) |
Jun 09, 2022 | 136.16 | 138.53 | 133.44 | 133.44 | 2,536,767 | -4.04(-2.94%) |
Jun 08, 2022 | 139.70 | 140.27 | 136.44 | 137.48 | 3,425,826 | -2.99(-2.13%) |
Jun 07, 2022 | 137.70 | 140.87 | 136.64 | 140.47 | 1,883,032 | +1.11(+0.80%) |
Jun 06, 2022 | 142.04 | 142.51 | 138.43 | 139.36 | 2,261,307 | +0.24(+0.17%) |
Jun 03, 2022 | 140.30 | 141.09 | 138.47 | 139.12 | 2,083,802 | -4.29(-2.99%) |
Jun 02, 2022 | 138.10 | 143.55 | 137.83 | 143.41 | 2,023,443 | +4.83(+3.48%) |
Jun 01, 2022 | 141.53 | 142.24 | 136.66 | 138.58 | 2,497,301 | -2.23(-1.59%) |
May 31, 2022 | 141.29 | 142.06 | 138.65 | 140.81 | 2,831,171 | -0.73(-0.51%) |
May 27, 2022 | 138.09 | 141.77 | 138.09 | 141.54 | 3,193,461 | +5.59(+4.11%) |
May 26, 2022 | 129.61 | 136.56 | 129.40 | 135.95 | 2,991,898 | +5.11(+3.91%) |
May 25, 2022 | 127.65 | 132.07 | 127.53 | 130.84 | 2,532,003 | +2.31(+1.80%) |
May 24, 2022 | 129.62 | 130.05 | 127.06 | 128.52 | 2,890,610 | -3.21(-2.44%) |
May 23, 2022 | 130.15 | 132.08 | 129.15 | 131.73 | 3,666,995 | +0.56(+0.43%) |
May 20, 2022 | 133.82 | 133.83 | 125.29 | 131.17 | 4,099,607 | -0.07(-0.05%) |
May 19, 2022 | 131.39 | 134.61 | 130.09 | 131.24 | 3,324,648 | -0.80(-0.61%) |
May 18, 2022 | 136.75 | 138.65 | 131.47 | 132.04 | 3,604,635 | -7.01(-5.04%) |
May 17, 2022 | 136.06 | 139.40 | 135.55 | 139.04 | 3,219,732 | +6.44(+4.86%) |
May 16, 2022 | 133.28 | 134.69 | 132.10 | 132.60 | 2,390,932 | -2.05(-1.52%) |
May 13, 2022 | 130.36 | 135.59 | 129.67 | 134.65 | 4,765,862 | +6.54(+5.10%) |
May 12, 2022 | 125.77 | 129.18 | 124.68 | 128.11 | 5,390,423 | +0.77(+0.61%) |
May 11, 2022 | 130.10 | 133.16 | 126.97 | 127.34 | 5,078,485 | -3.88(-2.95%) |
May 10, 2022 | 132.17 | 133.64 | 128.35 | 131.22 | 4,513,390 | +2.92(+2.27%) |
May 09, 2022 | 132.26 | 133.87 | 127.55 | 128.30 | 5,102,550 | -6.88(-5.09%) |
May 06, 2022 | 135.15 | 138.19 | 132.63 | 135.18 | 3,985,035 | -1.21(-0.89%) |
May 05, 2022 | 140.77 | 140.98 | 134.37 | 136.40 | 4,636,679 | -6.94(-4.84%) |
May 04, 2022 | 139.01 | 143.58 | 134.72 | 143.34 | 4,295,575 | +5.35(+3.88%) |
May 03, 2022 | 136.49 | 139.07 | 135.54 | 137.99 | 2,318,670 | +1.13(+0.83%) |
May 02, 2022 | 132.56 | 137.01 | 131.52 | 136.85 | 4,675,875 | +4.42(+3.34%) |
Apr 29, 2022 | 136.40 | 139.05 | 132.05 | 132.43 | 4,225,017 | -5.91(-4.27%) |
Apr 28, 2022 | 133.75 | 139.82 | 132.07 | 138.34 | 4,993,052 | +7.23(+5.51%) |
Apr 27, 2022 | 130.38 | 134.40 | 130.09 | 131.12 | 4,378,935 | -0.72(-0.55%) |
Apr 26, 2022 | 136.09 | 136.33 | 131.68 | 131.84 | 5,892,226 | -6.12(-4.43%) |
Apr 25, 2022 | 134.55 | 137.99 | 134.15 | 137.95 | 6,408,107 | +2.29(+1.69%) |
Apr 22, 2022 | 138.53 | 139.30 | 135.43 | 135.66 | 4,609,493 | -3.09(-2.22%) |
Apr 21, 2022 | 144.31 | 145.91 | 138.03 | 138.75 | 3,630,437 | -3.80(-2.67%) |
Apr 20, 2022 | 145.13 | 146.39 | 142.05 | 142.55 | 3,858,118 | -0.32(-0.22%) |
Apr 19, 2022 | 139.25 | 143.17 | 138.54 | 142.87 | 3,063,200 | +3.06(+2.19%) |
Apr 18, 2022 | 136.74 | 141.04 | 136.57 | 139.80 | 3,660,410 | +2.38(+1.73%) |
Apr 14, 2022 | 142.26 | 142.29 | 137.25 | 137.43 | 5,955,037 | -3.91(-2.77%) |
Apr 13, 2022 | 139.25 | 142.31 | 138.39 | 141.33 | 3,332,737 | +2.98(+2.15%) |
Apr 12, 2022 | 141.71 | 142.76 | 137.63 | 138.36 | 5,943,628 | -0.42(-0.30%) |
Apr 11, 2022 | 139.60 | 140.77 | 138.46 | 138.78 | 4,329,313 | -2.91(-2.05%) |
Apr 08, 2022 | 144.09 | 144.14 | 141.46 | 141.69 | 4,539,776 | -3.60(-2.48%) |
Apr 07, 2022 | 144.78 | 146.60 | 142.26 | 145.30 | 3,541,419 | +0.32(+0.22%) |
Apr 06, 2022 | 145.39 | 147.61 | 143.74 | 144.98 | 4,876,083 | -3.70(-2.49%) |
Apr 05, 2022 | 154.57 | 154.71 | 148.28 | 148.68 | 4,088,852 | -7.17(-4.60%) |
Apr 04, 2022 | 153.76 | 156.07 | 153.18 | 155.85 | 2,728,903 | +2.49(+1.62%) |
Apr 01, 2022 | 157.05 | 157.42 | 151.07 | 153.36 | 5,439,292 | -3.03(-1.94%) |
Mar 31, 2022 | 159.91 | 160.62 | 155.97 | 156.39 | 3,398,118 | -3.64(-2.28%) |
Mar 30, 2022 | 164.04 | 164.62 | 159.18 | 160.03 | 3,297,088 | -5.29(-3.20%) |
Mar 29, 2022 | 164.19 | 165.58 | 161.98 | 165.32 | 3,120,603 | +3.70(+2.29%) |
Mar 28, 2022 | 159.41 | 161.61 | 157.11 | 161.61 | 2,758,733 | +1.25(+0.78%) |
Mar 25, 2022 | 160.55 | 160.99 | 157.71 | 160.37 | 3,134,246 | -0.36(-0.23%) |
Mar 24, 2022 | 154.59 | 160.86 | 153.95 | 160.73 | 5,046,348 | +7.53(+4.92%) |
Mar 23, 2022 | 155.72 | 157.63 | 153.16 | 153.20 | 3,563,321 | -3.96(-2.52%) |
Mar 22, 2022 | 156.01 | 159.02 | 155.85 | 157.16 | 2,913,493 | +0.86(+0.55%) |
Mar 21, 2022 | 156.00 | 157.57 | 153.50 | 156.29 | 4,845,095 | -0.31(-0.20%) |
Mar 18, 2022 | 152.54 | 157.24 | 151.59 | 156.60 | 5,051,513 | +3.00(+1.95%) |
Mar 17, 2022 | 150.93 | 153.61 | 149.77 | 153.61 | 4,171,248 | +0.94(+0.62%) |
Mar 16, 2022 | 147.65 | 152.69 | 146.05 | 152.66 | 4,913,945 | +7.48(+5.15%) |
Mar 15, 2022 | 140.20 | 145.53 | 139.32 | 145.19 | 4,017,479 | +6.38(+4.60%) |
Mar 14, 2022 | 143.02 | 143.76 | 138.16 | 138.81 | 5,737,282 | -4.64(-3.24%) |
Mar 11, 2022 | 148.72 | 149.00 | 143.16 | 143.45 | 6,585,697 | -3.15(-2.15%) |
Mar 10, 2022 | 147.02 | 147.17 | 143.72 | 146.60 | 4,850,107 | -3.07(-2.05%) |
Mar 09, 2022 | 148.48 | 150.80 | 146.79 | 149.67 | 4,693,703 | +6.02(+4.19%) |
Mar 08, 2022 | 141.91 | 148.90 | 139.54 | 143.65 | 7,977,161 | +2.70(+1.92%) |
Mar 07, 2022 | 148.83 | 149.89 | 140.92 | 140.95 | 5,919,368 | -7.44(-5.02%) |
Mar 04, 2022 | 150.95 | 152.28 | 146.72 | 148.39 | 4,485,630 | -4.05(-2.65%) |
Mar 03, 2022 | 156.65 | 156.70 | 151.51 | 152.44 | 4,212,998 | -3.27(-2.10%) |
Mar 02, 2022 | 152.16 | 156.79 | 151.81 | 155.70 | 2,873,254 | +4.80(+3.18%) |
Mar 01, 2022 | 155.95 | 156.85 | 149.25 | 150.91 | 4,302,339 | -5.68(-3.62%) |
Feb 28, 2022 | 155.49 | 157.97 | 153.49 | 156.58 | 4,396,670 | -0.96(-0.61%) |
Feb 25, 2022 | 154.95 | 157.54 | 154.27 | 157.54 | 7,131,379 | +2.58(+1.67%) |
Feb 24, 2022 | 143.68 | 155.20 | 143.33 | 154.96 | 8,735,747 | +5.47(+3.66%) |
Feb 23, 2022 | 154.91 | 156.53 | 149.01 | 149.49 | 6,580,270 | -3.65(-2.38%) |
Feb 22, 2022 | 152.41 | 156.81 | 150.71 | 153.14 | 8,447,196 | -0.94(-0.61%) |
Feb 18, 2022 | 154.07 | 0 | -1.74(-1.12%) | |||
Feb 17, 2022 | 159.75 | 159.97 | 155.57 | 155.81 | 6,044,112 | -6.12(-3.78%) |
Feb 16, 2022 | 159.85 | 162.50 | 158.44 | 161.93 | 2,724,770 | +0.09(+0.06%) |
Feb 15, 2022 | 156.70 | 162.26 | 156.28 | 161.84 | 4,926,811 | +8.46(+5.52%) |
Feb 14, 2022 | 153.75 | 156.48 | 151.38 | 153.38 | 5,737,188 | +0.14(+0.09%) |
Feb 11, 2022 | 161.72 | 162.90 | 152.13 | 153.23 | 7,955,934 | -8.22(-5.09%) |
Feb 10, 2022 | 162.58 | 167.72 | 160.53 | 161.45 | 4,656,036 | -5.19(-3.12%) |
Feb 09, 2022 | 163.48 | 166.66 | 161.43 | 166.64 | 5,102,956 | +5.29(+3.28%) |
Feb 08, 2022 | 156.70 | 161.68 | 156.44 | 161.35 | 2,963,555 | +3.98(+2.53%) |
Feb 07, 2022 | 157.85 | 160.00 | 156.78 | 157.37 | 3,537,923 | -0.09(-0.06%) |
Feb 04, 2022 | 155.83 | 158.81 | 153.72 | 157.46 | 5,109,236 | +0.90(+0.57%) |
Feb 03, 2022 | 159.57 | 155.96 | 156.56 | 6,562,125 | -7.12(-4.35%) | |
Feb 02, 2022 | 162.88 | 164.10 | 160.58 | 163.69 | 5,260,119 | +4.03(+2.53%) |
Feb 01, 2022 | 159.88 | 160.14 | 155.67 | 159.65 | 4,098,968 | +1.32(+0.83%) |
Jan 31, 2022 | 151.02 | 158.58 | 158.34 | 7,919,190 | +8.07(+5.37%) | |
Jan 28, 2022 | 147.32 | 150.26 | 143.08 | 150.26 | 7,240,279 | +2.83(+1.92%) |
Jan 27, 2022 | 155.83 | 156.02 | 146.94 | 147.44 | 8,482,317 | -6.87(-4.45%) |
Jan 26, 2022 | 156.24 | 160.75 | 151.97 | 154.31 | 8,580,128 | +2.34(+1.54%) |
Jan 25, 2022 | 153.80 | 155.09 | 151.10 | 151.97 | 10,761,275 | -5.89(-3.73%) |
Jan 24, 2022 | 152.82 | 158.16 | 147.59 | 157.86 | 15,612,352 | +1.78(+1.14%) |
Jan 21, 2022 | 157.61 | 162.09 | 155.73 | 156.08 | 14,077,329 | -2.64(-1.66%) |
Jan 20, 2022 | 165.12 | 166.44 | 158.51 | 158.72 | 8,422,762 | -5.14(-3.14%) |
Jan 19, 2022 | 170.20 | 171.24 | 163.74 | 163.86 | 10,003,410 | -4.97(-2.94%) |
Jan 18, 2022 | 173.90 | 173.93 | 168.46 | 168.83 | 7,758,259 | -7.90(-4.47%) |
Jan 14, 2022 | 176.72 | 0 | +4.13(+2.39%) | |||
Jan 13, 2022 | 179.42 | 180.92 | 172.16 | 172.59 | 3,298,886 | -4.12(-2.33%) |
Jan 12, 2022 | 177.12 | 178.35 | 174.96 | 176.72 | 3,603,520 | +1.29(+0.73%) |
Jan 11, 2022 | 171.61 | 175.64 | 170.34 | 175.43 | 3,164,876 | +3.24(+1.88%) |
Jan 10, 2022 | 170.00 | 172.56 | 166.44 | 172.19 | 5,423,912 | +0.06(+0.04%) |
Jan 07, 2022 | 177.10 | 177.75 | 171.59 | 172.13 | 2,306,121 | -5.14(-2.90%) |
Jan 06, 2022 | 175.88 | 177.88 | 173.97 | 177.27 | 2,960,794 | +1.37(+0.78%) |
Jan 05, 2022 | 180.69 | 182.25 | 175.75 | 175.90 | 3,779,259 | -6.19(-3.40%) |
Jan 04, 2022 | 183.46 | 184.60 | 177.70 | 182.09 | 3,537,490 | -0.56(-0.31%) |