Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 93.16 | 94.45 | 92.02 | 94.08 | 3,218,654 | +2.15(+2.34%) |
Sep 29, 2022 | 93.26 | 93.80 | 91.13 | 91.92 | 2,515,167 | -2.71(-2.87%) |
Sep 28, 2022 | 93.15 | 94.97 | 91.53 | 94.63 | 2,555,315 | +1.94(+2.09%) |
Sep 27, 2022 | 97.30 | 98.26 | 92.51 | 92.70 | 2,446,270 | -3.84(-3.98%) |
Sep 26, 2022 | 97.56 | 98.33 | 95.16 | 96.54 | 2,274,163 | -1.48(-1.51%) |
Sep 23, 2022 | 100.21 | 100.64 | 96.92 | 98.02 | 3,530,430 | -3.86(-3.79%) |
Sep 22, 2022 | 102.25 | 102.69 | 100.69 | 101.88 | 3,162,361 | -1.31(-1.27%) |
Sep 21, 2022 | 104.59 | 106.14 | 103.15 | 103.19 | 2,317,296 | -0.91(-0.88%) |
Sep 20, 2022 | 104.54 | 105.69 | 103.36 | 104.10 | 2,635,328 | -1.33(-1.26%) |
Sep 19, 2022 | 105.34 | 106.09 | 104.13 | 105.43 | 2,574,213 | -0.88(-0.83%) |
Sep 16, 2022 | 106.82 | 106.82 | 105.29 | 106.31 | 3,956,164 | +0.18(+0.17%) |
Sep 15, 2022 | 109.99 | 110.28 | 106.13 | 106.13 | 2,078,405 | -3.97(-3.61%) |
Sep 14, 2022 | 111.63 | 112.29 | 109.46 | 110.11 | 1,494,044 | -2.72(-2.41%) |
Sep 13, 2022 | 116.42 | 116.86 | 112.43 | 112.83 | 1,785,113 | -6.18(-5.19%) |
Sep 12, 2022 | 117.09 | 119.20 | 117.08 | 119.00 | 1,442,981 | +2.16(+1.85%) |
Sep 09, 2022 | 115.42 | 117.25 | 114.81 | 116.85 | 1,087,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.94 | 115.71 | 113.76 | 115.17 | 1,093,739 | +0.68(+0.59%) |
Sep 07, 2022 | 112.48 | 114.77 | 112.06 | 114.49 | 1,228,175 | +2.48(+2.21%) |
Sep 06, 2022 | 111.29 | 112.64 | 110.38 | 112.01 | 1,455,946 | +0.96(+0.86%) |
Sep 02, 2022 | 115.67 | 116.43 | 110.81 | 111.05 | 1,667,665 | -3.49(-3.05%) |
Sep 01, 2022 | 115.25 | 115.64 | 113.21 | 114.55 | 1,286,884 | -1.53(-1.32%) |
Aug 31, 2022 | 117.22 | 118.49 | 116.02 | 116.08 | 1,932,339 | -0.17(-0.15%) |
Aug 30, 2022 | 116.42 | 117.39 | 115.44 | 116.25 | 1,070,190 | -0.15(-0.13%) |
Aug 29, 2022 | 117.24 | 117.87 | 115.96 | 116.39 | 853,704 | -1.22(-1.04%) |
Aug 26, 2022 | 120.81 | 121.12 | 117.52 | 117.62 | 1,291,881 | -3.02(-2.51%) |
Aug 25, 2022 | 118.86 | 120.70 | 118.04 | 120.64 | 999,065 | +2.68(+2.27%) |
Aug 24, 2022 | 117.35 | 119.79 | 116.97 | 117.96 | 1,288,340 | +0.41(+0.35%) |
Aug 23, 2022 | 118.58 | 118.58 | 115.82 | 117.55 | 1,842,485 | -1.33(-1.12%) |
Aug 22, 2022 | 121.86 | 122.43 | 118.79 | 118.88 | 1,260,234 | -3.50(-2.86%) |
Aug 19, 2022 | 123.24 | 123.88 | 121.60 | 122.39 | 1,130,557 | -0.66(-0.53%) |
Aug 18, 2022 | 124.11 | 124.26 | 121.81 | 123.04 | 1,198,458 | -1.09(-0.88%) |
Aug 17, 2022 | 125.35 | 125.99 | 124.00 | 124.13 | 1,352,748 | -2.18(-1.72%) |
Aug 16, 2022 | 124.04 | 126.94 | 123.58 | 126.31 | 994,547 | +1.34(+1.07%) |
Aug 15, 2022 | 123.23 | 125.85 | 123.22 | 124.97 | 1,125,808 | +1.58(+1.28%) |
Aug 12, 2022 | 122.11 | 123.58 | 121.74 | 123.39 | 1,278,677 | +2.24(+1.85%) |
Aug 11, 2022 | 125.09 | 125.10 | 120.85 | 121.15 | 1,013,841 | -3.26(-2.62%) |
Aug 10, 2022 | 123.98 | 125.00 | 123.13 | 124.40 | 1,782,490 | +2.18(+1.78%) |
Aug 09, 2022 | 122.92 | 123.49 | 121.80 | 122.23 | 1,348,272 | -0.75(-0.61%) |
Aug 08, 2022 | 122.98 | 124.55 | 122.23 | 122.98 | 1,567,880 | +1.42(+1.17%) |
Aug 05, 2022 | 120.48 | 121.72 | 119.74 | 121.56 | 1,195,114 | +0.03(+0.02%) |
Aug 04, 2022 | 121.73 | 121.99 | 120.70 | 121.53 | 1,509,116 | +0.06(+0.05%) |
Aug 03, 2022 | 122.06 | 123.16 | 121.29 | 121.47 | 1,841,193 | +0.10(+0.09%) |
Aug 02, 2022 | 122.39 | 124.82 | 121.27 | 121.37 | 2,452,020 | -1.19(-0.97%) |
Aug 01, 2022 | 123.74 | 124.17 | 122.08 | 122.56 | 1,379,320 | -1.79(-1.44%) |
Jul 29, 2022 | 128.53 | 128.53 | 123.26 | 124.36 | 3,627,870 | -4.21(-3.27%) |
Jul 28, 2022 | 122.91 | 129.65 | 122.17 | 128.56 | 2,363,427 | +7.25(+5.97%) |
Jul 27, 2022 | 119.72 | 121.62 | 119.57 | 121.31 | 2,144,658 | +1.60(+1.33%) |
Jul 26, 2022 | 119.43 | 120.98 | 118.93 | 119.72 | 1,252,665 | +0.37(+0.31%) |
Jul 25, 2022 | 119.23 | 120.60 | 118.16 | 119.35 | 1,797,585 | -0.28(-0.23%) |
Jul 22, 2022 | 118.31 | 120.03 | 117.58 | 119.63 | 1,473,687 | +2.18(+1.85%) |
Jul 21, 2022 | 115.95 | 117.64 | 115.02 | 117.46 | 1,816,231 | +1.67(+1.44%) |
Jul 20, 2022 | 116.04 | 118.06 | 115.41 | 115.78 | 1,275,295 | -0.29(-0.25%) |
Jul 19, 2022 | 113.64 | 116.12 | 112.63 | 116.08 | 2,089,159 | +3.42(+3.03%) |
Jul 18, 2022 | 114.04 | 114.21 | 112.32 | 112.66 | 1,339,910 | -0.93(-0.82%) |
Jul 15, 2022 | 115.17 | 115.63 | 112.87 | 113.59 | 1,467,778 | -0.05(-0.04%) |
Jul 14, 2022 | 113.60 | 114.89 | 113.27 | 113.64 | 1,257,708 | -1.72(-1.49%) |
Jul 13, 2022 | 114.87 | 116.88 | 114.37 | 115.35 | 1,021,322 | -1.40(-1.20%) |
Jul 12, 2022 | 118.63 | 119.08 | 115.99 | 116.75 | 980,141 | -2.23(-1.87%) |
Jul 11, 2022 | 117.95 | 119.41 | 116.74 | 118.98 | 866,729 | +0.37(+0.31%) |
Jul 08, 2022 | 119.72 | 120.14 | 118.18 | 118.61 | 1,015,866 | -1.97(-1.64%) |
Jul 07, 2022 | 120.47 | 121.56 | 119.83 | 120.58 | 912,959 | +0.03(+0.02%) |
Jul 06, 2022 | 121.64 | 123.24 | 120.29 | 120.56 | 1,188,024 | -0.15(-0.12%) |
Jul 05, 2022 | 122.30 | 122.35 | 117.75 | 120.70 | 2,313,484 | -2.84(-2.29%) |
Jul 01, 2022 | 121.90 | 125.31 | 121.56 | 123.54 | 1,613,455 | +1.64(+1.35%) |
Jun 30, 2022 | 121.26 | 124.22 | 120.35 | 121.90 | 3,529,578 | +2.28(+1.91%) |
Jun 29, 2022 | 123.64 | 123.81 | 116.42 | 119.62 | 4,484,672 | -6.72(-5.32%) |
Jun 28, 2022 | 129.09 | 129.67 | 125.91 | 126.34 | 1,042,267 | -2.53(-1.96%) |
Jun 27, 2022 | 129.60 | 130.64 | 128.73 | 128.86 | 1,062,390 | -1.45(-1.12%) |
Jun 24, 2022 | 128.88 | 130.49 | 127.59 | 130.32 | 1,405,467 | +2.03(+1.58%) |
Jun 23, 2022 | 125.15 | 128.47 | 124.91 | 128.29 | 1,668,114 | +4.08(+3.29%) |
Jun 22, 2022 | 119.53 | 125.72 | 119.37 | 124.21 | 1,919,830 | +3.90(+3.24%) |
Jun 21, 2022 | 120.56 | 121.95 | 120.12 | 120.31 | 1,760,080 | +0.90(+0.75%) |
Jun 17, 2022 | 118.04 | 120.54 | 118.04 | 119.41 | 2,493,796 | +1.76(+1.49%) |
Jun 16, 2022 | 118.23 | 119.50 | 117.01 | 117.65 | 1,644,426 | -3.40(-2.81%) |
Jun 15, 2022 | 118.86 | 122.58 | 118.30 | 121.05 | 2,200,222 | +4.09(+3.50%) |
Jun 14, 2022 | 118.86 | 119.10 | 116.53 | 116.96 | 3,235,556 | -1.30(-1.10%) |
Jun 13, 2022 | 119.64 | 120.64 | 117.55 | 118.26 | 2,056,916 | -3.89(-3.18%) |
Jun 10, 2022 | 122.17 | 123.34 | 120.12 | 122.15 | 1,761,072 | -1.73(-1.40%) |
Jun 09, 2022 | 123.40 | 126.93 | 122.92 | 123.88 | 1,504,104 | +0.34(+0.28%) |
Jun 08, 2022 | 125.14 | 125.79 | 122.92 | 123.54 | 1,233,943 | -2.24(-1.78%) |
Jun 07, 2022 | 124.99 | 125.82 | 122.84 | 125.78 | 1,359,079 | +0.33(+0.26%) |
Jun 06, 2022 | 125.07 | 126.41 | 124.84 | 125.45 | 1,459,690 | +0.39(+0.31%) |
Jun 03, 2022 | 127.27 | 127.86 | 124.78 | 125.06 | 1,429,723 | -3.61(-2.80%) |
Jun 02, 2022 | 127.00 | 128.69 | 124.95 | 128.67 | 1,680,362 | +0.87(+0.68%) |
Jun 01, 2022 | 129.82 | 130.02 | 127.27 | 127.80 | 1,413,900 | -2.00(-1.54%) |
May 31, 2022 | 129.92 | 130.44 | 128.02 | 129.80 | 1,860,548 | -1.78(-1.36%) |
May 27, 2022 | 127.51 | 131.83 | 127.50 | 131.59 | 1,045,038 | +4.39(+3.45%) |
May 26, 2022 | 128.78 | 130.19 | 126.97 | 127.20 | 1,444,209 | -0.99(-0.77%) |
May 25, 2022 | 126.18 | 128.57 | 125.40 | 128.19 | 1,358,693 | +1.14(+0.89%) |
May 24, 2022 | 123.93 | 127.23 | 122.72 | 127.05 | 1,438,481 | +2.89(+2.33%) |
May 23, 2022 | 123.61 | 124.22 | 121.83 | 124.16 | 1,292,336 | +2.25(+1.85%) |
May 20, 2022 | 120.00 | 122.35 | 118.56 | 121.91 | 1,688,568 | +3.19(+2.69%) |
May 19, 2022 | 115.66 | 120.20 | 115.63 | 118.72 | 1,614,865 | +2.21(+1.90%) |
May 18, 2022 | 119.17 | 119.49 | 116.04 | 116.51 | 1,462,574 | -3.12(-2.61%) |
May 17, 2022 | 120.55 | 120.61 | 118.28 | 119.63 | 1,587,779 | +0.22(+0.19%) |
May 16, 2022 | 121.69 | 122.37 | 119.09 | 119.41 | 1,642,033 | -2.59(-2.12%) |
May 13, 2022 | 119.50 | 122.46 | 117.91 | 121.99 | 2,462,089 | +3.79(+3.21%) |
May 12, 2022 | 117.72 | 118.45 | 116.34 | 118.20 | 1,591,543 | +0.10(+0.09%) |
May 11, 2022 | 118.47 | 121.13 | 118.03 | 118.10 | 1,846,253 | +0.37(+0.32%) |
May 10, 2022 | 125.14 | 126.06 | 116.35 | 117.72 | 2,479,254 | -6.30(-5.08%) |
May 09, 2022 | 129.78 | 130.01 | 123.52 | 124.03 | 1,450,750 | -7.16(-5.46%) |
May 06, 2022 | 130.12 | 131.91 | 129.14 | 131.19 | 1,162,864 | -0.26(-0.20%) |
May 05, 2022 | 134.23 | 134.73 | 130.29 | 131.45 | 1,422,945 | -3.07(-2.28%) |
May 04, 2022 | 131.68 | 134.82 | 130.35 | 134.52 | 1,397,439 | +2.23(+1.69%) |
May 03, 2022 | 131.98 | 133.91 | 130.46 | 132.29 | 1,591,129 | +0.91(+0.69%) |
May 02, 2022 | 135.54 | 136.12 | 128.63 | 131.38 | 1,891,147 | -4.50(-3.31%) |
Apr 29, 2022 | 140.77 | 142.03 | 135.22 | 135.88 | 2,568,903 | -5.00(-3.55%) |
Apr 28, 2022 | 138.66 | 141.16 | 136.17 | 140.88 | 2,083,454 | +3.03(+2.20%) |
Apr 27, 2022 | 139.39 | 141.14 | 137.67 | 137.85 | 1,905,037 | -1.27(-0.92%) |
Apr 26, 2022 | 140.48 | 141.31 | 139.06 | 139.12 | 1,852,073 | -1.81(-1.29%) |
Apr 25, 2022 | 139.48 | 141.20 | 138.15 | 140.93 | 2,377,282 | +1.67(+1.20%) |
Apr 22, 2022 | 139.83 | 141.00 | 138.73 | 139.26 | 1,728,104 | -0.54(-0.39%) |
Apr 21, 2022 | 142.19 | 142.25 | 139.65 | 139.80 | 1,722,418 | -2.17(-1.53%) |
Apr 20, 2022 | 139.85 | 142.74 | 139.14 | 141.97 | 1,561,459 | +2.16(+1.54%) |
Apr 19, 2022 | 135.32 | 140.31 | 135.32 | 139.81 | 1,587,277 | +4.94(+3.66%) |
Apr 18, 2022 | 134.86 | 135.53 | 133.97 | 134.87 | 1,101,245 | +0.02(+0.01%) |
Apr 14, 2022 | 136.93 | 137.35 | 134.53 | 134.85 | 1,469,267 | -1.98(-1.45%) |
Apr 13, 2022 | 134.85 | 137.92 | 134.85 | 136.83 | 1,286,032 | +1.52(+1.12%) |
Apr 12, 2022 | 134.44 | 135.89 | 133.81 | 135.32 | 1,526,208 | +0.05(+0.03%) |
Apr 11, 2022 | 139.81 | 140.12 | 134.93 | 135.27 | 1,061,824 | -4.19(-3.01%) |
Apr 08, 2022 | 137.73 | 139.61 | 137.21 | 139.47 | 1,256,534 | +1.68(+1.22%) |
Apr 07, 2022 | 138.08 | 138.53 | 136.01 | 137.78 | 1,330,309 | -0.84(-0.60%) |
Apr 06, 2022 | 135.85 | 138.79 | 135.02 | 138.62 | 1,164,937 | +2.47(+1.82%) |
Apr 05, 2022 | 135.40 | 138.00 | 135.14 | 136.15 | 1,002,044 | -0.13(-0.10%) |
Apr 04, 2022 | 135.57 | 136.45 | 133.47 | 136.28 | 1,495,680 | +0.61(+0.45%) |
Apr 01, 2022 | 132.44 | 135.77 | 132.16 | 135.67 | 1,038,002 | +3.81(+2.89%) |
Mar 31, 2022 | 134.65 | 135.14 | 131.82 | 131.86 | 2,063,824 | -2.19(-1.64%) |
Mar 30, 2022 | 133.78 | 134.82 | 132.96 | 134.05 | 934,164 | -0.51(-0.38%) |
Mar 29, 2022 | 132.05 | 135.28 | 132.00 | 134.56 | 1,577,934 | +3.55(+2.71%) |
Mar 28, 2022 | 129.20 | 131.24 | 128.83 | 131.01 | 1,175,805 | +2.47(+1.92%) |
Mar 25, 2022 | 128.72 | 128.85 | 127.38 | 128.54 | 880,950 | +0.54(+0.42%) |
Mar 24, 2022 | 126.91 | 128.02 | 126.80 | 128.00 | 738,308 | +0.93(+0.73%) |
Mar 23, 2022 | 128.32 | 128.93 | 126.67 | 127.07 | 1,005,121 | -1.65(-1.28%) |
Mar 22, 2022 | 127.96 | 129.46 | 127.24 | 128.72 | 1,791,192 | +1.15(+0.90%) |
Mar 21, 2022 | 128.77 | 130.72 | 126.84 | 127.56 | 970,978 | -1.68(-1.30%) |
Mar 18, 2022 | 128.52 | 129.90 | 128.23 | 129.25 | 2,704,841 | +0.72(+0.56%) |
Mar 17, 2022 | 125.96 | 128.93 | 125.96 | 128.53 | 1,039,437 | +2.00(+1.58%) |
Mar 16, 2022 | 126.86 | 127.78 | 124.55 | 126.53 | 1,272,584 | +0.86(+0.68%) |
Mar 15, 2022 | 124.22 | 125.80 | 123.42 | 125.67 | 1,401,122 | +2.38(+1.93%) |
Mar 14, 2022 | 125.53 | 125.75 | 122.48 | 123.29 | 2,199,784 | -1.74(-1.39%) |
Mar 11, 2022 | 125.35 | 125.97 | 124.30 | 125.03 | 1,532,836 | +0.36(+0.29%) |
Mar 10, 2022 | 122.99 | 124.99 | 121.82 | 124.67 | 1,242,466 | -0.15(-0.12%) |
Mar 09, 2022 | 125.15 | 126.36 | 124.10 | 124.82 | 1,033,719 | +1.81(+1.47%) |
Mar 08, 2022 | 124.47 | 125.91 | 122.17 | 123.02 | 1,660,366 | -2.42(-1.93%) |
Mar 07, 2022 | 128.02 | 128.53 | 125.21 | 125.44 | 1,288,924 | -2.88(-2.24%) |
Mar 04, 2022 | 125.51 | 128.82 | 125.46 | 128.31 | 1,650,519 | +1.84(+1.46%) |
Mar 03, 2022 | 125.40 | 127.15 | 124.07 | 126.47 | 1,225,144 | +1.78(+1.43%) |
Mar 02, 2022 | 124.02 | 125.26 | 122.72 | 124.69 | 1,925,855 | +1.10(+0.89%) |
Mar 01, 2022 | 125.41 | 125.83 | 122.84 | 123.60 | 1,839,106 | -0.74(-0.59%) |
Feb 28, 2022 | 125.68 | 126.60 | 122.75 | 124.33 | 3,108,884 | -2.75(-2.16%) |
Feb 25, 2022 | 124.41 | 127.40 | 124.08 | 127.08 | 1,821,840 | +3.28(+2.65%) |
Feb 24, 2022 | 120.30 | 124.06 | 119.89 | 123.80 | 3,716,757 | +1.94(+1.60%) |
Feb 23, 2022 | 125.81 | 127.61 | 121.60 | 121.85 | 3,004,037 | -3.47(-2.77%) |
Feb 22, 2022 | 125.12 | 127.41 | 124.04 | 125.33 | 2,149,120 | +0.74(+0.59%) |
Feb 18, 2022 | 124.59 | 0 | -2.36(-1.86%) | |||
Feb 17, 2022 | 124.09 | 128.19 | 124.05 | 126.95 | 3,989,872 | +2.91(+2.35%) |
Feb 16, 2022 | 125.49 | 125.84 | 123.46 | 124.04 | 3,413,896 | -1.78(-1.41%) |
Feb 15, 2022 | 127.40 | 127.85 | 125.36 | 125.82 | 1,622,050 | +0.36(+0.29%) |
Feb 14, 2022 | 125.82 | 126.52 | 124.65 | 125.46 | 2,104,412 | -0.14(-0.11%) |
Feb 11, 2022 | 129.56 | 129.73 | 125.16 | 125.59 | 4,155,654 | -3.61(-2.80%) |
Feb 10, 2022 | 132.86 | 133.59 | 128.63 | 129.21 | 1,536,701 | -6.18(-4.57%) |
Feb 09, 2022 | 133.87 | 135.90 | 133.64 | 135.39 | 1,696,392 | +3.08(+2.33%) |
Feb 08, 2022 | 134.31 | 134.34 | 132.24 | 132.31 | 1,528,841 | -2.28(-1.69%) |
Feb 07, 2022 | 133.89 | 135.35 | 133.71 | 134.59 | 1,966,698 | +0.82(+0.61%) |
Feb 04, 2022 | 134.30 | 135.47 | 133.22 | 133.77 | 1,433,086 | -1.70(-1.25%) |
Feb 03, 2022 | 137.17 | 135.47 | 1,629,475 | -2.06(-1.49%) | ||
Feb 02, 2022 | 136.35 | 138.16 | 136.16 | 137.52 | 1,970,941 | +1.37(+1.01%) |
Feb 01, 2022 | 137.71 | 137.71 | 135.10 | 136.15 | 2,153,953 | -1.37(-1.00%) |
Jan 31, 2022 | 137.35 | 136.28 | 137.52 | 3,149,081 | +0.32(+0.24%) | |
Jan 28, 2022 | 134.36 | 137.32 | 132.52 | 137.20 | 2,114,159 | +3.34(+2.49%) |
Jan 27, 2022 | 136.96 | 138.31 | 133.12 | 133.86 | 1,383,653 | -2.28(-1.67%) |
Jan 26, 2022 | 141.00 | 141.78 | 135.65 | 136.14 | 1,489,295 | -4.55(-3.24%) |
Jan 25, 2022 | 141.13 | 142.34 | 139.86 | 140.69 | 1,604,601 | -1.14(-0.81%) |
Jan 24, 2022 | 142.07 | 142.16 | 139.03 | 141.83 | 2,586,088 | -0.96(-0.67%) |
Jan 21, 2022 | 144.29 | 144.91 | 142.63 | 142.79 | 1,980,874 | -0.41(-0.29%) |
Jan 20, 2022 | 142.93 | 145.60 | 142.66 | 143.21 | 1,415,228 | +0.43(+0.30%) |
Jan 19, 2022 | 144.28 | 145.48 | 142.75 | 142.77 | 1,208,074 | -0.87(-0.60%) |
Jan 18, 2022 | 142.42 | 144.30 | 141.40 | 143.64 | 1,629,908 | -0.01(-0.01%) |
Jan 14, 2022 | 143.65 | 0 | -1.60(-1.10%) | |||
Jan 13, 2022 | 146.72 | 147.33 | 144.82 | 145.25 | 1,089,557 | -1.22(-0.84%) |
Jan 12, 2022 | 145.89 | 148.35 | 145.50 | 146.48 | 1,150,496 | -0.07(-0.05%) |
Jan 11, 2022 | 146.66 | 146.91 | 144.08 | 146.55 | 886,893 | -0.19(-0.13%) |
Jan 10, 2022 | 146.14 | 148.37 | 142.96 | 146.75 | 1,272,110 | -1.68(-1.13%) |
Jan 07, 2022 | 147.32 | 149.49 | 146.00 | 148.42 | 1,373,523 | +0.24(+0.16%) |
Jan 06, 2022 | 148.67 | 149.51 | 145.25 | 148.18 | 1,854,906 | -1.92(-1.28%) |
Jan 05, 2022 | 153.51 | 154.22 | 150.04 | 150.10 | 1,595,692 | -5.72(-3.67%) |
Jan 04, 2022 | 160.81 | 161.27 | 155.02 | 155.82 | 1,661,964 | -5.53(-3.43%) |
Jan 03, 2022 | 162.98 | 163.25 | 158.24 | 161.35 | 1,085,865 | -1.64(-1.01%) |
Dec 31, 2021 | 162.69 | 164.24 | 162.28 | 162.99 | 816,075 | +0.72(+0.44%) |
Dec 30, 2021 | 161.57 | 162.68 | 161.43 | 162.27 | 675,583 | +0.76(+0.47%) |
Dec 29, 2021 | 161.33 | 162.19 | 160.37 | 161.51 | 677,501 | +0.37(+0.23%) |
Dec 28, 2021 | 159.83 | 161.23 | 158.84 | 161.14 | 1,200,904 | +1.25(+0.78%) |
Dec 27, 2021 | 157.52 | 159.97 | 156.46 | 159.89 | 1,399,866 | +3.40(+2.17%) |
Dec 23, 2021 | 158.07 | 158.07 | 155.56 | 156.49 | 1,023,753 | -1.47(-0.93%) |
Dec 22, 2021 | 157.04 | 157.96 | 155.78 | 157.96 | 1,394,923 | +1.41(+0.90%) |
Dec 21, 2021 | 158.54 | 159.77 | 156.01 | 156.55 | 1,296,261 | -1.17(-0.74%) |
Dec 20, 2021 | 156.92 | 159.25 | 156.36 | 157.72 | 1,130,408 | -0.36(-0.23%) |
Dec 17, 2021 | 158.81 | 160.94 | 157.12 | 158.08 | 3,078,397 | -0.41(-0.26%) |
Dec 16, 2021 | 157.13 | 159.10 | 156.57 | 158.49 | 1,236,893 | +1.49(+0.95%) |
Dec 15, 2021 | 154.59 | 157.01 | 153.29 | 157.00 | 1,433,415 | +2.88(+1.87%) |
Dec 14, 2021 | 156.66 | 156.66 | 152.41 | 154.12 | 1,342,953 | -2.78(-1.77%) |
Dec 13, 2021 | 152.90 | 157.81 | 152.62 | 156.90 | 1,706,366 | +3.95(+2.59%) |
Dec 10, 2021 | 152.57 | 154.04 | 151.45 | 152.95 | 1,288,062 | +0.71(+0.47%) |
Dec 09, 2021 | 154.04 | 154.04 | 150.85 | 152.23 | 1,225,096 | -1.64(-1.06%) |
Dec 08, 2021 | 152.95 | 154.22 | 151.73 | 153.87 | 1,142,847 | +0.63(+0.41%) |
Dec 07, 2021 | 152.16 | 153.42 | 151.02 | 153.24 | 1,475,179 | +2.08(+1.37%) |
Dec 06, 2021 | 151.77 | 152.84 | 150.15 | 151.16 | 1,110,390 | -0.12(-0.08%) |
Dec 03, 2021 | 151.81 | 152.63 | 149.64 | 151.28 | 1,496,006 | -0.38(-0.25%) |
Dec 02, 2021 | 149.52 | 152.74 | 149.25 | 151.66 | 1,399,580 | +2.62(+1.76%) |
Dec 01, 2021 | 154.40 | 154.88 | 148.93 | 149.05 | 2,049,144 | -4.48(-2.92%) |
Nov 30, 2021 | 153.75 | 155.44 | 152.81 | 153.53 | 2,933,147 | -0.96(-0.62%) |
Nov 29, 2021 | 151.84 | 155.57 | 149.73 | 154.49 | 1,530,352 | +3.69(+2.45%) |
Nov 26, 2021 | 151.00 | 154.26 | 150.10 | 150.80 | 1,140,760 | -1.33(-0.87%) |
Nov 24, 2021 | 151.79 | 152.62 | 150.89 | 152.13 | 1,293,511 | +1.01(+0.67%) |
Nov 23, 2021 | 149.50 | 152.07 | 149.36 | 151.12 | 1,365,479 | +1.77(+1.18%) |
Nov 22, 2021 | 150.57 | 151.47 | 148.99 | 149.36 | 1,035,415 | -2.20(-1.45%) |
Nov 19, 2021 | 151.45 | 152.40 | 150.45 | 151.55 | 1,694,342 | +1.17(+0.78%) |
Nov 18, 2021 | 150.79 | 150.46 | 149.94 | 150.38 | 1,036,912 | +0.17(+0.12%) |
Nov 17, 2021 | 147.44 | 150.37 | 147.21 | 150.21 | 1,448,473 | +2.20(+1.48%) |
Nov 16, 2021 | 147.74 | 148.60 | 146.90 | 148.01 | 1,689,802 | +0.47(+0.32%) |
Nov 15, 2021 | 144.62 | 148.81 | 144.62 | 147.54 | 2,022,540 | +4.47(+3.12%) |
Nov 12, 2021 | 140.97 | 143.27 | 140.36 | 143.08 | 1,160,916 | +2.43(+1.72%) |
Nov 11, 2021 | 140.99 | 141.54 | 139.00 | 140.65 | 798,406 | -0.40(-0.29%) |
Nov 10, 2021 | 143.34 | 140.98 | 141.06 | 934,980 | -1.91(-1.34%) | |
Nov 09, 2021 | 143.29 | 146.00 | 142.97 | 142.97 | 1,405,006 | +0.13(+0.09%) |
Nov 08, 2021 | 142.56 | 143.17 | 140.85 | 142.84 | 942,449 | +0.54(+0.38%) |
Nov 05, 2021 | 143.53 | 143.93 | 141.32 | 142.30 | 845,121 | -0.63(-0.44%) |
Nov 04, 2021 | 145.28 | 145.78 | 142.76 | 142.93 | 1,148,280 | -2.14(-1.48%) |
Nov 03, 2021 | 144.95 | 146.15 | 144.00 | 145.07 | 1,328,522 | +0.49(+0.34%) |
Nov 02, 2021 | 145.34 | 145.69 | 143.81 | 144.59 | 926,268 | -0.09(-0.06%) |
Nov 01, 2021 | 144.15 | 144.75 | 141.94 | 144.68 | 991,856 | +0.24(+0.16%) |
Oct 29, 2021 | 145.57 | 146.91 | 143.71 | 144.44 | 1,652,908 | -2.09(-1.42%) |
Oct 28, 2021 | 144.00 | 146.66 | 143.76 | 146.53 | 1,016,729 | +2.93(+2.04%) |
Oct 27, 2021 | 148.27 | 147.60 | 143.35 | 143.60 | 1,441,061 | -0.33(-0.23%) |
Oct 26, 2021 | 143.99 | 143.93 | 1,249,171 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.62 | 144.02 | 141.99 | 143.44 | 1,187,897 | -0.16(-0.11%) |
Oct 22, 2021 | 141.87 | 143.79 | 140.94 | 143.60 | 1,059,120 | +1.93(+1.36%) |
Oct 21, 2021 | 140.06 | 141.75 | 139.43 | 141.67 | 1,071,709 | +1.48(+1.06%) |
Oct 20, 2021 | 137.98 | 141.20 | 137.64 | 140.19 | 1,453,599 | +2.97(+2.17%) |
Oct 19, 2021 | 135.07 | 137.40 | 134.33 | 137.21 | 1,856,854 | +2.17(+1.61%) |
Oct 18, 2021 | 134.43 | 135.51 | 133.73 | 135.04 | 1,948,559 | +0.00(+0.00%) |
Oct 15, 2021 | 136.90 | 137.28 | 134.37 | 135.04 | 1,446,460 | -1.29(-0.95%) |
Oct 14, 2021 | 133.29 | 136.77 | 133.12 | 136.33 | 1,782,200 | +4.23(+3.20%) |
Oct 13, 2021 | 130.09 | 132.18 | 129.50 | 132.10 | 1,679,777 | +2.25(+1.73%) |
Oct 12, 2021 | 128.12 | 130.19 | 127.51 | 129.85 | 1,499,434 | +1.96(+1.53%) |
Oct 11, 2021 | 128.39 | 128.83 | 127.64 | 127.89 | 1,164,343 | -0.85(-0.66%) |
Oct 08, 2021 | 131.24 | 131.24 | 128.38 | 128.75 | 1,165,379 | -2.77(-2.11%) |
Oct 07, 2021 | 133.43 | 134.34 | 131.28 | 131.52 | 1,117,403 | -1.29(-0.97%) |
Oct 06, 2021 | 130.39 | 132.83 | 128.95 | 132.81 | 1,583,406 | +2.20(+1.68%) |
Oct 05, 2021 | 130.89 | 131.94 | 129.06 | 130.61 | 1,851,486 | -2.52(-1.89%) |
Oct 04, 2021 | 132.28 | 133.67 | 131.65 | 133.13 | 1,286,334 | +0.36(+0.27%) |