Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.53 | 83.01 | 80.13 | 80.53 | 9,208,737 | -2.45(-2.95%) |
Sep 29, 2022 | 83.30 | 83.64 | 81.77 | 82.97 | 8,691,176 | -1.55(-1.84%) |
Sep 28, 2022 | 81.58 | 84.92 | 81.42 | 84.53 | 8,132,896 | +1.82(+2.20%) |
Sep 27, 2022 | 82.98 | 83.72 | 81.12 | 82.71 | 6,327,913 | +1.19(+1.46%) |
Sep 26, 2022 | 82.85 | 84.11 | 81.42 | 81.52 | 7,137,838 | -1.33(-1.60%) |
Sep 23, 2022 | 82.75 | 83.03 | 81.28 | 82.85 | 7,513,424 | -0.74(-0.88%) |
Sep 22, 2022 | 85.16 | 85.30 | 83.14 | 83.58 | 8,707,709 | -2.01(-2.35%) |
Sep 21, 2022 | 86.86 | 89.70 | 85.56 | 85.60 | 7,074,449 | -1.01(-1.17%) |
Sep 20, 2022 | 86.51 | 87.49 | 85.85 | 86.61 | 4,517,620 | -1.57(-1.78%) |
Sep 19, 2022 | 86.34 | 88.74 | 86.21 | 88.18 | 5,352,039 | +0.84(+0.96%) |
Sep 16, 2022 | 86.12 | 87.82 | 85.45 | 87.35 | 11,083,506 | -0.05(-0.06%) |
Sep 15, 2022 | 88.50 | 89.26 | 86.58 | 87.40 | 7,241,471 | -1.69(-1.90%) |
Sep 14, 2022 | 90.36 | 90.36 | 88.06 | 89.09 | 5,929,047 | +0.25(+0.28%) |
Sep 13, 2022 | 90.85 | 91.75 | 88.46 | 88.84 | 8,568,894 | -5.81(-6.14%) |
Sep 12, 2022 | 95.23 | 96.00 | 93.61 | 94.65 | 5,421,786 | -0.21(-0.22%) |
Sep 09, 2022 | 93.49 | 95.35 | 93.43 | 94.86 | 5,185,349 | +2.67(+2.90%) |
Sep 08, 2022 | 89.46 | 92.22 | 88.71 | 92.18 | 5,324,036 | +1.82(+2.01%) |
Sep 07, 2022 | 89.02 | 91.18 | 88.34 | 90.36 | 5,664,284 | +1.62(+1.83%) |
Sep 06, 2022 | 89.56 | 90.03 | 87.69 | 88.74 | 6,024,889 | -0.93(-1.04%) |
Sep 02, 2022 | 91.55 | 92.23 | 88.98 | 89.68 | 6,914,264 | -0.56(-0.62%) |
Sep 01, 2022 | 89.97 | 90.39 | 87.50 | 90.24 | 10,127,398 | -2.22(-2.40%) |
Aug 31, 2022 | 93.09 | 93.20 | 91.02 | 92.46 | 8,880,423 | -0.44(-0.48%) |
Aug 30, 2022 | 96.23 | 96.60 | 91.96 | 92.90 | 11,824,731 | -1.99(-2.09%) |
Aug 29, 2022 | 95.88 | 97.02 | 94.72 | 94.89 | 5,968,661 | -2.22(-2.29%) |
Aug 26, 2022 | 103.20 | 103.20 | 96.86 | 97.11 | 7,892,346 | -6.09(-5.90%) |
Aug 25, 2022 | 100.22 | 103.38 | 99.74 | 103.20 | 7,777,658 | +3.46(+3.47%) |
Aug 24, 2022 | 99.52 | 100.34 | 98.42 | 99.74 | 4,823,717 | -0.19(-0.19%) |
Aug 23, 2022 | 99.12 | 101.28 | 99.07 | 99.93 | 4,979,449 | +1.10(+1.11%) |
Aug 22, 2022 | 100.77 | 101.38 | 98.38 | 98.83 | 6,302,020 | -3.75(-3.65%) |
Aug 19, 2022 | 104.54 | 105.19 | 101.32 | 102.58 | 12,628,994 | -3.57(-3.36%) |
Aug 18, 2022 | 104.58 | 107.18 | 103.43 | 106.14 | 10,239,803 | +2.23(+2.14%) |
Aug 17, 2022 | 104.90 | 105.16 | 102.08 | 103.92 | 5,605,189 | -2.44(-2.30%) |
Aug 16, 2022 | 106.31 | 107.44 | 104.91 | 106.36 | 4,990,090 | -1.27(-1.18%) |
Aug 15, 2022 | 107.64 | 109.46 | 105.88 | 107.62 | 8,507,989 | -0.59(-0.54%) |
Aug 12, 2022 | 104.11 | 109.13 | 103.68 | 108.21 | 6,777,852 | +4.76(+4.60%) |
Aug 11, 2022 | 103.71 | 106.77 | 102.93 | 103.46 | 5,666,810 | +0.47(+0.46%) |
Aug 10, 2022 | 100.75 | 103.06 | 98.96 | 102.99 | 8,771,261 | +5.28(+5.41%) |
Aug 09, 2022 | 101.71 | 101.74 | 95.96 | 97.70 | 10,562,454 | -8.01(-7.58%) |
Aug 08, 2022 | 107.06 | 108.19 | 103.86 | 105.71 | 6,159,677 | -1.75(-1.63%) |
Aug 05, 2022 | 106.92 | 109.04 | 105.33 | 107.47 | 4,886,677 | -1.41(-1.30%) |
Aug 04, 2022 | 107.27 | 109.01 | 106.89 | 108.88 | 5,384,103 | +2.02(+1.89%) |
Aug 03, 2022 | 103.66 | 108.43 | 103.60 | 106.86 | 6,215,215 | +3.93(+3.82%) |
Aug 02, 2022 | 102.65 | 104.45 | 101.62 | 102.93 | 4,268,257 | -1.38(-1.32%) |
Aug 01, 2022 | 102.44 | 105.23 | 101.63 | 104.31 | 4,832,477 | +0.41(+0.40%) |
Jul 29, 2022 | 101.47 | 104.46 | 101.02 | 103.90 | 5,934,255 | +0.80(+0.78%) |
Jul 28, 2022 | 101.34 | 103.22 | 98.77 | 103.09 | 6,221,984 | +1.67(+1.64%) |
Jul 27, 2022 | 98.59 | 102.45 | 98.09 | 101.43 | 7,419,176 | +4.46(+4.60%) |
Jul 26, 2022 | 98.60 | 99.00 | 96.63 | 96.97 | 5,174,618 | -2.04(-2.06%) |
Jul 25, 2022 | 98.54 | 99.28 | 97.51 | 99.01 | 4,454,011 | -0.67(-0.67%) |
Jul 22, 2022 | 101.67 | 101.92 | 98.96 | 99.67 | 5,202,621 | -2.13(-2.09%) |
Jul 21, 2022 | 101.51 | 101.93 | 99.04 | 101.80 | 5,572,089 | +1.58(+1.58%) |
Jul 20, 2022 | 95.66 | 100.84 | 95.59 | 100.22 | 8,480,315 | +3.92(+4.07%) |
Jul 19, 2022 | 92.82 | 96.70 | 92.52 | 96.30 | 8,364,237 | +4.99(+5.46%) |
Jul 18, 2022 | 93.88 | 94.51 | 90.73 | 91.31 | 5,820,294 | -1.30(-1.41%) |
Jul 15, 2022 | 90.55 | 92.73 | 88.44 | 92.61 | 8,212,597 | +2.75(+3.05%) |
Jul 14, 2022 | 86.74 | 90.27 | 84.71 | 89.87 | 8,860,284 | +2.54(+2.91%) |
Jul 13, 2022 | 84.83 | 88.35 | 84.78 | 87.33 | 5,903,639 | +0.34(+0.39%) |
Jul 12, 2022 | 87.49 | 88.25 | 86.36 | 86.99 | 5,601,025 | +0.11(+0.12%) |
Jul 11, 2022 | 87.74 | 88.30 | 86.10 | 86.88 | 5,432,861 | -2.52(-2.82%) |
Jul 08, 2022 | 87.88 | 89.85 | 87.55 | 89.40 | 4,988,813 | +0.43(+0.48%) |
Jul 07, 2022 | 86.95 | 89.37 | 86.93 | 88.97 | 7,604,674 | +4.11(+4.84%) |
Jul 06, 2022 | 84.56 | 85.76 | 83.28 | 84.86 | 5,847,130 | +0.55(+0.65%) |
Jul 05, 2022 | 81.61 | 84.54 | 81.05 | 84.31 | 9,746,137 | -0.26(-0.31%) |
Jul 01, 2022 | 86.98 | 86.98 | 82.80 | 84.58 | 13,391,124 | -4.62(-5.18%) |
Jun 30, 2022 | 88.48 | 91.68 | 87.52 | 89.19 | 8,344,690 | -0.94(-1.04%) |
Jun 29, 2022 | 92.12 | 92.35 | 89.61 | 90.13 | 7,721,769 | -3.02(-3.24%) |
Jun 28, 2022 | 96.18 | 96.97 | 92.88 | 93.15 | 6,625,110 | -2.54(-2.65%) |
Jun 27, 2022 | 96.05 | 96.92 | 94.64 | 95.69 | 5,049,300 | +0.25(+0.26%) |
Jun 24, 2022 | 93.45 | 96.35 | 92.81 | 95.45 | 10,794,974 | +4.00(+4.37%) |
Jun 23, 2022 | 92.77 | 93.45 | 90.30 | 91.45 | 8,452,094 | -0.65(-0.70%) |
Jun 22, 2022 | 91.26 | 94.05 | 91.03 | 92.09 | 7,804,866 | -1.21(-1.29%) |
Jun 21, 2022 | 89.90 | 93.80 | 89.37 | 93.30 | 12,468,442 | +5.24(+5.94%) |
Jun 17, 2022 | 86.48 | 89.15 | 85.90 | 88.07 | 14,740,965 | +0.24(+0.27%) |
Jun 16, 2022 | 92.93 | 93.24 | 87.01 | 87.83 | 13,624,531 | -7.68(-8.04%) |
Jun 15, 2022 | 95.93 | 97.35 | 93.71 | 95.51 | 9,563,341 | +0.78(+0.83%) |
Jun 14, 2022 | 95.49 | 96.04 | 93.52 | 94.72 | 7,199,704 | +0.29(+0.31%) |
Jun 13, 2022 | 96.33 | 96.91 | 93.77 | 94.43 | 10,693,476 | -5.45(-5.46%) |
Jun 10, 2022 | 103.38 | 104.22 | 99.81 | 99.88 | 8,560,717 | -5.25(-5.00%) |
Jun 09, 2022 | 108.92 | 109.77 | 105.05 | 105.13 | 6,066,428 | -5.12(-4.64%) |
Jun 08, 2022 | 113.01 | 113.40 | 109.01 | 110.25 | 5,240,374 | -3.15(-2.78%) |
Jun 07, 2022 | 110.98 | 113.71 | 110.19 | 113.40 | 4,820,051 | +0.66(+0.58%) |
Jun 06, 2022 | 114.84 | 115.56 | 112.12 | 112.74 | 3,899,853 | +0.04(+0.03%) |
Jun 03, 2022 | 112.63 | 114.06 | 111.90 | 112.70 | 5,182,437 | -2.32(-2.02%) |
Jun 02, 2022 | 112.44 | 115.10 | 111.32 | 115.03 | 6,536,450 | +2.81(+2.51%) |
Jun 01, 2022 | 115.64 | 116.17 | 110.58 | 112.21 | 6,989,373 | -2.77(-2.41%) |
May 31, 2022 | 115.24 | 116.35 | 113.29 | 114.99 | 9,946,640 | -2.15(-1.83%) |
May 27, 2022 | 114.33 | 117.35 | 114.11 | 117.13 | 8,696,300 | +4.32(+3.83%) |
May 26, 2022 | 104.86 | 113.44 | 104.72 | 112.81 | 9,356,396 | +6.41(+6.03%) |
May 25, 2022 | 103.01 | 107.27 | 103.01 | 106.40 | 7,525,487 | +2.16(+2.07%) |
May 24, 2022 | 105.50 | 106.33 | 103.38 | 104.24 | 6,937,912 | -3.27(-3.04%) |
May 23, 2022 | 104.73 | 108.90 | 104.62 | 107.51 | 7,835,555 | +3.39(+3.26%) |
May 20, 2022 | 109.53 | 110.26 | 99.10 | 104.11 | 16,630,080 | -4.19(-3.87%) |
May 19, 2022 | 108.95 | 110.98 | 107.77 | 108.30 | 10,322,423 | -0.59(-0.54%) |
May 18, 2022 | 111.48 | 114.47 | 108.35 | 108.89 | 8,713,036 | -5.38(-4.71%) |
May 17, 2022 | 112.02 | 114.73 | 110.83 | 114.27 | 6,795,324 | +6.22(+5.76%) |
May 16, 2022 | 107.19 | 109.84 | 106.22 | 108.05 | 7,380,611 | -1.35(-1.23%) |
May 13, 2022 | 105.81 | 110.15 | 105.65 | 109.40 | 8,508,535 | +4.99(+4.78%) |
May 12, 2022 | 100.76 | 104.53 | 100.72 | 104.41 | 9,493,830 | +2.78(+2.73%) |
May 11, 2022 | 104.31 | 106.72 | 101.33 | 101.63 | 8,498,445 | -3.19(-3.04%) |
May 10, 2022 | 106.80 | 107.16 | 102.86 | 104.82 | 9,080,358 | +1.40(+1.35%) |
May 09, 2022 | 105.56 | 108.35 | 103.06 | 103.42 | 10,313,866 | -6.60(-6.00%) |
May 06, 2022 | 109.42 | 112.52 | 107.47 | 110.02 | 6,387,768 | -0.95(-0.86%) |
May 05, 2022 | 113.51 | 114.32 | 109.39 | 110.97 | 8,356,192 | -5.22(-4.49%) |
May 04, 2022 | 111.66 | 116.50 | 109.57 | 116.19 | 6,494,512 | +4.90(+4.40%) |
May 03, 2022 | 109.71 | 112.20 | 108.97 | 111.29 | 5,584,431 | +0.81(+0.73%) |
May 02, 2022 | 108.65 | 110.71 | 105.80 | 110.48 | 9,637,091 | +2.56(+2.37%) |
Apr 29, 2022 | 110.54 | 113.60 | 107.73 | 107.92 | 8,197,418 | -4.19(-3.73%) |
Apr 28, 2022 | 108.95 | 113.44 | 107.18 | 112.10 | 7,544,435 | +5.69(+5.35%) |
Apr 27, 2022 | 105.98 | 109.89 | 105.52 | 106.41 | 7,044,878 | -0.11(-0.10%) |
Apr 26, 2022 | 110.35 | 110.71 | 106.43 | 106.52 | 9,670,546 | -5.43(-4.85%) |
Apr 25, 2022 | 108.95 | 112.19 | 108.75 | 111.95 | 8,710,139 | +1.63(+1.48%) |
Apr 22, 2022 | 112.69 | 113.63 | 110.15 | 110.31 | 8,680,681 | -2.83(-2.50%) |
Apr 21, 2022 | 116.58 | 118.41 | 112.80 | 113.14 | 8,025,818 | -2.15(-1.87%) |
Apr 20, 2022 | 117.86 | 119.67 | 114.93 | 115.29 | 9,054,044 | +0.81(+0.71%) |
Apr 19, 2022 | 111.61 | 114.66 | 111.04 | 114.48 | 6,221,916 | +2.14(+1.91%) |
Apr 18, 2022 | 110.02 | 113.42 | 109.86 | 112.34 | 6,975,087 | +1.48(+1.33%) |
Apr 14, 2022 | 114.82 | 114.94 | 110.75 | 110.86 | 7,884,928 | -3.42(-3.00%) |
Apr 13, 2022 | 112.70 | 115.52 | 111.97 | 114.28 | 9,561,516 | +2.25(+2.01%) |
Apr 12, 2022 | 115.50 | 116.63 | 111.66 | 112.04 | 10,105,302 | -1.64(-1.45%) |
Apr 11, 2022 | 115.60 | 116.43 | 113.58 | 113.68 | 7,958,146 | -3.64(-3.10%) |
Apr 08, 2022 | 118.59 | 119.69 | 116.83 | 117.32 | 6,552,537 | -2.39(-1.99%) |
Apr 07, 2022 | 116.46 | 121.17 | 115.98 | 119.70 | 12,083,073 | +3.00(+2.57%) |
Apr 06, 2022 | 116.39 | 118.55 | 114.49 | 116.70 | 11,860,555 | -2.33(-1.96%) |
Apr 05, 2022 | 125.94 | 126.14 | 118.68 | 119.03 | 11,914,288 | -7.56(-5.97%) |
Apr 04, 2022 | 124.37 | 126.84 | 124.10 | 126.59 | 8,536,217 | +1.98(+1.59%) |
Apr 01, 2022 | 129.95 | 130.11 | 122.80 | 124.60 | 10,366,536 | -4.29(-3.33%) |
Mar 31, 2022 | 133.10 | 134.32 | 128.75 | 128.90 | 8,664,473 | -3.91(-2.95%) |
Mar 30, 2022 | 137.59 | 138.19 | 132.10 | 132.81 | 6,531,024 | -5.52(-3.99%) |
Mar 29, 2022 | 136.99 | 138.88 | 135.84 | 138.32 | 6,301,182 | +3.70(+2.75%) |
Mar 28, 2022 | 132.11 | 134.72 | 130.75 | 134.63 | 5,320,709 | +0.54(+0.40%) |
Mar 25, 2022 | 135.58 | 135.93 | 131.83 | 134.09 | 6,213,429 | -1.45(-1.07%) |
Mar 24, 2022 | 130.08 | 135.59 | 128.44 | 135.54 | 7,789,180 | +7.01(+5.46%) |
Mar 23, 2022 | 130.67 | 132.12 | 128.31 | 128.53 | 5,580,435 | -3.97(-3.00%) |
Mar 22, 2022 | 131.05 | 134.31 | 130.90 | 132.50 | 5,132,335 | +1.25(+0.95%) |
Mar 21, 2022 | 131.15 | 132.40 | 129.01 | 131.24 | 6,346,261 | -0.92(-0.70%) |
Mar 18, 2022 | 127.72 | 132.76 | 126.89 | 132.16 | 11,776,000 | +3.08(+2.39%) |
Mar 17, 2022 | 126.47 | 129.35 | 125.48 | 129.08 | 6,932,455 | +1.48(+1.16%) |
Mar 16, 2022 | 124.52 | 127.86 | 122.33 | 127.61 | 9,885,506 | +5.94(+4.88%) |
Mar 15, 2022 | 119.04 | 122.20 | 117.22 | 121.67 | 7,027,742 | +4.19(+3.56%) |
Mar 14, 2022 | 121.01 | 121.97 | 116.48 | 117.48 | 6,883,780 | -3.43(-2.84%) |
Mar 11, 2022 | 127.14 | 127.14 | 120.65 | 120.92 | 6,151,524 | -1.30(-1.06%) |
Mar 10, 2022 | 122.95 | 123.22 | 119.98 | 122.22 | 5,727,950 | -3.57(-2.84%) |
Mar 09, 2022 | 124.89 | 126.98 | 123.42 | 125.79 | 7,793,993 | +4.37(+3.60%) |
Mar 08, 2022 | 117.15 | 125.05 | 115.57 | 121.42 | 10,742,048 | +4.82(+4.14%) |
Mar 07, 2022 | 124.75 | 125.23 | 116.49 | 116.59 | 9,410,834 | -6.38(-5.19%) |
Mar 04, 2022 | 125.55 | 126.70 | 121.39 | 122.97 | 7,258,019 | -4.79(-3.75%) |
Mar 03, 2022 | 132.14 | 132.14 | 126.72 | 127.76 | 5,565,852 | -2.48(-1.91%) |
Mar 02, 2022 | 127.14 | 131.51 | 126.79 | 130.25 | 7,165,131 | +3.49(+2.75%) |
Mar 01, 2022 | 130.79 | 132.08 | 125.27 | 126.75 | 9,416,759 | -4.49(-3.42%) |
Feb 28, 2022 | 130.87 | 134.04 | 129.20 | 131.24 | 7,593,435 | -1.49(-1.12%) |
Feb 25, 2022 | 130.42 | 133.14 | 129.97 | 132.73 | 7,959,838 | +2.25(+1.72%) |
Feb 24, 2022 | 120.37 | 130.69 | 119.98 | 130.48 | 8,688,288 | +5.44(+4.35%) |
Feb 23, 2022 | 129.05 | 131.26 | 124.81 | 125.04 | 8,597,963 | -2.35(-1.84%) |
Feb 22, 2022 | 127.08 | 132.18 | 125.66 | 127.39 | 7,838,450 | -2.79(-2.14%) |
Feb 18, 2022 | 130.18 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.43 | 140.37 | 131.54 | 133.22 | 12,167,098 | -4.38(-3.19%) |
Feb 16, 2022 | 135.19 | 138.34 | 133.64 | 137.61 | 8,158,521 | +1.09(+0.80%) |
Feb 15, 2022 | 131.49 | 137.04 | 131.09 | 136.51 | 9,286,713 | +7.79(+6.05%) |
Feb 14, 2022 | 129.22 | 131.20 | 126.60 | 128.72 | 9,592,821 | -0.61(-0.48%) |
Feb 11, 2022 | 136.23 | 137.22 | 128.16 | 129.34 | 9,703,979 | -7.11(-5.21%) |
Feb 10, 2022 | 136.46 | 141.71 | 135.70 | 136.44 | 8,729,585 | -4.32(-3.07%) |
Feb 09, 2022 | 138.29 | 141.53 | 136.17 | 140.77 | 7,837,669 | +5.32(+3.93%) |
Feb 08, 2022 | 131.63 | 135.89 | 130.32 | 135.45 | 6,820,004 | +2.56(+1.92%) |
Feb 07, 2022 | 132.53 | 135.00 | 131.98 | 132.89 | 7,430,150 | +0.55(+0.41%) |
Feb 04, 2022 | 131.14 | 133.49 | 128.80 | 132.34 | 8,721,889 | -0.92(-0.69%) |
Feb 03, 2022 | 134.90 | 131.89 | 133.26 | 10,280,827 | -4.15(-3.02%) | |
Feb 02, 2022 | 137.35 | 138.03 | 133.94 | 137.41 | 8,325,172 | +2.10(+1.55%) |
Feb 01, 2022 | 134.94 | 135.97 | 130.20 | 135.31 | 8,335,886 | +6.01(+4.65%) |
Jan 28, 2022 | 126.52 | 129.35 | 120.90 | 129.30 | 13,617,063 | +2.25(+1.77%) |
Jan 27, 2022 | 131.05 | 132.23 | 126.22 | 127.05 | 13,869,248 | -5.30(-4.01%) |
Jan 26, 2022 | 134.43 | 138.21 | 129.68 | 132.35 | 12,114,109 | -0.21(-0.16%) |
Jan 25, 2022 | 131.59 | 133.16 | 128.24 | 132.57 | 12,069,434 | -3.41(-2.51%) |
Jan 24, 2022 | 128.38 | 136.12 | 126.60 | 135.98 | 13,526,695 | +4.13(+3.13%) |
Jan 21, 2022 | 134.25 | 138.52 | 131.45 | 131.85 | 12,710,567 | -3.99(-2.94%) |
Jan 20, 2022 | 142.22 | 143.81 | 135.26 | 135.84 | 10,825,749 | -3.83(-2.74%) |
Jan 19, 2022 | 150.76 | 152.11 | 139.52 | 139.67 | 13,232,637 | -9.07(-6.10%) |
Jan 18, 2022 | 161.43 | 161.94 | 148.10 | 148.74 | 12,719,799 | -14.29(-8.77%) |
Jan 14, 2022 | 163.03 | 0 | +9.59(+6.25%) | |||
Jan 13, 2022 | 160.10 | 162.57 | 152.78 | 153.44 | 12,853,882 | -2.31(-1.49%) |
Jan 12, 2022 | 151.05 | 155.95 | 150.94 | 155.75 | 10,635,582 | +6.93(+4.66%) |
Jan 11, 2022 | 144.85 | 149.03 | 142.79 | 148.82 | 6,994,801 | +2.79(+1.91%) |
Jan 10, 2022 | 144.21 | 146.33 | 139.86 | 146.03 | 9,914,324 | -1.19(-0.81%) |
Jan 07, 2022 | 151.41 | 153.64 | 147.06 | 147.22 | 6,490,185 | -5.40(-3.54%) |
Jan 06, 2022 | 149.63 | 153.66 | 148.23 | 152.62 | 6,733,948 | +2.54(+1.69%) |
Jan 05, 2022 | 154.28 | 155.11 | 149.85 | 150.08 | 7,002,734 | -4.51(-2.92%) |
Jan 04, 2022 | 156.18 | 157.99 | 150.83 | 154.59 | 7,113,797 | -1.53(-0.98%) |
Jan 03, 2022 | 153.99 | 156.95 | 152.97 | 156.12 | 5,494,666 | +2.51(+1.63%) |
Dec 31, 2021 | 154.38 | 155.87 | 153.30 | 153.62 | 3,681,880 | -0.60(-0.39%) |
Dec 30, 2021 | 156.86 | 157.09 | 153.89 | 154.22 | 4,258,150 | -2.93(-1.86%) |
Dec 29, 2021 | 156.10 | 159.14 | 155.75 | 157.15 | 4,797,788 | +1.31(+0.84%) |
Dec 28, 2021 | 158.97 | 159.11 | 154.97 | 155.84 | 5,976,513 | -3.01(-1.89%) |
Dec 27, 2021 | 152.46 | 158.94 | 152.47 | 158.85 | 6,572,980 | +7.06(+4.65%) |
Dec 23, 2021 | 149.43 | 152.82 | 149.36 | 151.79 | 4,738,280 | +3.09(+2.08%) |
Dec 22, 2021 | 146.40 | 148.81 | 145.38 | 148.70 | 4,395,857 | +0.88(+0.59%) |
Dec 21, 2021 | 145.81 | 147.91 | 143.52 | 147.82 | 6,126,490 | +6.26(+4.42%) |
Dec 20, 2021 | 140.38 | 143.29 | 139.84 | 141.56 | 4,763,067 | -1.11(-0.78%) |
Dec 17, 2021 | 141.83 | 145.44 | 140.79 | 142.67 | 9,585,254 | -0.54(-0.37%) |
Dec 16, 2021 | 150.73 | 151.65 | 142.78 | 143.21 | 7,326,787 | -6.79(-4.53%) |
Dec 15, 2021 | 144.43 | 150.23 | 141.71 | 150.00 | 7,040,763 | +5.79(+4.01%) |
Dec 14, 2021 | 141.53 | 144.67 | 141.09 | 144.22 | 5,827,694 | +0.62(+0.43%) |
Dec 13, 2021 | 150.42 | 150.79 | 143.23 | 143.60 | 6,289,793 | -5.50(-3.69%) |
Dec 10, 2021 | 152.40 | 153.08 | 147.06 | 149.10 | 5,420,906 | +0.08(+0.05%) |
Dec 09, 2021 | 152.13 | 154.57 | 148.75 | 149.02 | 5,547,302 | -4.53(-2.95%) |
Dec 08, 2021 | 153.13 | 154.10 | 151.46 | 153.55 | 6,739,169 | +0.39(+0.26%) |
Dec 07, 2021 | 147.41 | 154.24 | 146.56 | 153.16 | 10,765,620 | +9.28(+6.45%) |
Dec 06, 2021 | 142.31 | 144.83 | 137.66 | 143.87 | 8,787,091 | +1.51(+1.06%) |
Dec 03, 2021 | 144.98 | 147.15 | 139.92 | 142.36 | 7,957,334 | -0.64(-0.45%) |
Dec 02, 2021 | 144.48 | 145.15 | 140.32 | 143.00 | 9,799,534 | -5.06(-3.41%) |
Dec 01, 2021 | 147.65 | 152.85 | 146.28 | 148.06 | 14,722,371 | +4.37(+3.04%) |
Nov 30, 2021 | 147.51 | 148.36 | 142.97 | 143.69 | 13,832,641 | -3.93(-2.66%) |
Nov 29, 2021 | 143.28 | 147.95 | 142.04 | 147.62 | 10,169,812 | +7.74(+5.53%) |
Nov 26, 2021 | 142.15 | 143.68 | 138.84 | 139.88 | 7,512,908 | -5.61(-3.86%) |
Nov 24, 2021 | 144.86 | 145.58 | 142.34 | 145.49 | 6,336,721 | +0.35(+0.24%) |
Nov 23, 2021 | 144.94 | 146.15 | 142.65 | 145.14 | 7,443,410 | -2.09(-1.42%) |
Nov 22, 2021 | 147.17 | 149.10 | 143.62 | 147.24 | 9,264,389 | +1.01(+0.69%) |
Nov 19, 2021 | 147.14 | 152.48 | 145.94 | 146.22 | 16,453,148 | -8.49(-5.49%) |
Nov 18, 2021 | 154.48 | 154.95 | 150.81 | 154.71 | 10,025,575 | +2.69(+1.77%) |
Nov 17, 2021 | 153.91 | 154.49 | 151.94 | 152.02 | 5,894,043 | -1.83(-1.19%) |
Nov 16, 2021 | 151.44 | 154.97 | 149.66 | 153.86 | 6,306,077 | +1.55(+1.02%) |
Nov 15, 2021 | 152.98 | 154.13 | 151.26 | 152.31 | 7,492,879 | -0.54(-0.35%) |
Nov 12, 2021 | 150.75 | 153.42 | 150.20 | 152.84 | 5,929,015 | +2.85(+1.90%) |
Nov 11, 2021 | 148.37 | 150.27 | 147.46 | 150.00 | 5,189,068 | +3.45(+2.35%) |
Nov 10, 2021 | 149.36 | 146.55 | 7,331,169 | -5.78(-3.79%) | ||
Nov 09, 2021 | 149.10 | 152.71 | 147.58 | 152.33 | 7,457,282 | +3.25(+2.18%) |
Nov 08, 2021 | 150.93 | 150.96 | 147.39 | 149.08 | 6,028,256 | -0.32(-0.22%) |
Nov 05, 2021 | 146.46 | 149.83 | 145.02 | 149.40 | 7,907,413 | +3.08(+2.10%) |
Nov 04, 2021 | 139.64 | 146.67 | 138.88 | 146.32 | 9,507,036 | +7.19(+5.17%) |
Nov 03, 2021 | 137.85 | 139.71 | 136.33 | 139.13 | 4,221,109 | +1.50(+1.09%) |
Nov 02, 2021 | 135.96 | 137.88 | 135.37 | 137.63 | 4,948,635 | +1.66(+1.22%) |
Nov 01, 2021 | 133.50 | 136.13 | 134.00 | 135.97 | 5,469,889 | +2.79(+2.09%) |
Oct 29, 2021 | 131.37 | 133.78 | 131.14 | 133.18 | 5,864,071 | +0.61(+0.46%) |
Oct 28, 2021 | 131.16 | 132.57 | 6,557,423 | +3.76(+2.92%) | ||
Oct 27, 2021 | 129.90 | 130.87 | 128.08 | 128.81 | 8,040,856 | +0.16(+0.12%) |
Oct 26, 2021 | 133.80 | 128.65 | 8,069,971 | -3.66(-2.77%) | ||
Oct 25, 2021 | 132.79 | 132.32 | 4,109,170 | -0.17(-0.13%) | ||
Oct 22, 2021 | 131.78 | 131.10 | 132.48 | 11,024,561 | +2.52(+1.94%) | |
Oct 21, 2021 | 128.32 | 130.12 | 127.20 | 129.96 | 5,753,059 | -0.62(-0.48%) |
Oct 20, 2021 | 130.57 | 131.77 | 129.97 | 130.58 | 4,737,652 | -0.60(-0.46%) |
Oct 19, 2021 | 129.95 | 131.91 | 129.25 | 131.19 | 3,789,595 | +1.29(+0.99%) |
Oct 18, 2021 | 127.05 | 130.02 | 126.55 | 129.90 | 4,317,332 | +1.65(+1.28%) |
Oct 15, 2021 | 128.91 | 129.54 | 127.92 | 128.25 | 4,952,238 | -0.47(-0.36%) |
Oct 14, 2021 | 128.28 | 128.90 | 126.36 | 128.72 | 8,155,528 | +3.76(+3.01%) |
Oct 13, 2021 | 125.51 | 126.20 | 124.27 | 124.96 | 5,081,075 | +1.41(+1.14%) |
Oct 12, 2021 | 125.49 | 125.56 | 121.77 | 123.55 | 7,834,990 | -0.72(-0.58%) |
Oct 11, 2021 | 122.51 | 125.92 | 122.47 | 124.27 | 5,611,488 | +1.25(+1.01%) |
Oct 08, 2021 | 125.05 | 125.52 | 122.68 | 123.02 | 6,464,499 | -1.62(-1.30%) |
Oct 07, 2021 | 125.39 | 126.65 | 124.23 | 124.64 | 5,910,599 | +1.32(+1.07%) |
Oct 06, 2021 | 123.10 | 124.93 | 122.53 | 123.31 | 7,577,395 | -1.51(-1.21%) |
Oct 05, 2021 | 124.24 | 125.92 | 122.22 | 124.82 | 7,520,332 | +2.79(+2.28%) |
Oct 04, 2021 | 124.42 | 124.58 | 120.05 | 122.03 | 9,796,402 | -3.82(-3.04%) |