Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 134.59 | 135.47 | 133.16 | 133.34 | 1,357,515 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.07 | 1,139,679 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,047 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.45 | 1,073,877 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.26 | 133.71 | 134.35 | 1,290,235 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.41 | 133.37 | 135.19 | 1,111,505 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,321 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.17 | 137.07 | 137.08 | 991,547 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.12 | 136.86 | 911,375 | -1.45(-1.05%) |
Sep 19, 2022 | 137.48 | 138.63 | 137.02 | 138.31 | 1,970,608 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,223 | +0.73(+0.53%) |
Sep 15, 2022 | 138.83 | 138.86 | 137.32 | 137.76 | 1,120,295 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.05 | 1,088,069 | -0.86(-0.62%) |
Sep 13, 2022 | 144.19 | 144.47 | 138.33 | 138.91 | 1,293,413 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,597 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,539 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,106 | -0.29(-0.20%) |
Sep 07, 2022 | 143.76 | 146.04 | 142.84 | 145.67 | 672,302 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.83 | 143.37 | 143.88 | 874,457 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.17 | 144.95 | 145.54 | 708,762 | +0.10(+0.07%) |
Sep 01, 2022 | 144.41 | 145.54 | 143.23 | 145.44 | 668,864 | +1.03(+0.72%) |
Aug 31, 2022 | 143.49 | 145.44 | 143.42 | 144.41 | 1,095,233 | +1.11(+0.78%) |
Aug 30, 2022 | 144.72 | 145.60 | 143.02 | 143.30 | 872,462 | -2.03(-1.40%) |
Aug 29, 2022 | 142.88 | 146.60 | 142.28 | 145.33 | 905,924 | +1.28(+0.89%) |
Aug 26, 2022 | 148.25 | 148.75 | 143.89 | 144.04 | 778,137 | -4.17(-2.81%) |
Aug 25, 2022 | 146.09 | 148.31 | 145.63 | 148.21 | 758,202 | +2.16(+1.48%) |
Aug 24, 2022 | 146.20 | 146.56 | 144.97 | 146.06 | 462,023 | +0.21(+0.14%) |
Aug 23, 2022 | 146.37 | 147.05 | 145.49 | 145.85 | 561,046 | -0.95(-0.65%) |
Aug 22, 2022 | 149.28 | 149.77 | 146.49 | 146.80 | 577,345 | -3.00(-2.00%) |
Aug 19, 2022 | 148.31 | 150.31 | 147.86 | 149.80 | 915,432 | +2.09(+1.41%) |
Aug 18, 2022 | 147.72 | 148.26 | 145.60 | 147.71 | 561,369 | +0.37(+0.25%) |
Aug 17, 2022 | 149.77 | 151.10 | 147.24 | 147.34 | 865,359 | -3.08(-2.05%) |
Aug 16, 2022 | 148.26 | 150.75 | 147.79 | 150.42 | 980,399 | +1.81(+1.22%) |
Aug 15, 2022 | 147.49 | 149.26 | 146.07 | 148.61 | 1,037,138 | +0.32(+0.21%) |
Aug 12, 2022 | 145.99 | 148.41 | 145.60 | 148.29 | 894,073 | +2.70(+1.85%) |
Aug 11, 2022 | 142.23 | 145.68 | 141.51 | 145.59 | 1,158,938 | +2.59(+1.81%) |
Aug 10, 2022 | 142.83 | 144.19 | 142.17 | 143.00 | 786,096 | +0.84(+0.59%) |
Aug 09, 2022 | 139.16 | 143.27 | 138.87 | 142.15 | 1,421,130 | +4.03(+2.92%) |
Aug 08, 2022 | 139.04 | 139.76 | 137.87 | 138.13 | 1,147,497 | -0.68(-0.49%) |
Aug 05, 2022 | 136.32 | 138.81 | 136.32 | 138.80 | 1,000,247 | +2.00(+1.46%) |
Aug 04, 2022 | 138.80 | 143.80 | 136.59 | 136.80 | 1,604,677 | +0.27(+0.19%) |
Aug 03, 2022 | 140.50 | 142.06 | 134.66 | 136.53 | 2,669,454 | -3.74(-2.67%) |
Aug 02, 2022 | 143.72 | 144.11 | 139.95 | 140.28 | 1,412,224 | -3.07(-2.14%) |
Aug 01, 2022 | 142.92 | 144.91 | 142.38 | 143.34 | 1,097,376 | +0.00(+0.00%) |
Jul 29, 2022 | 142.76 | 143.68 | 142.20 | 143.34 | 694,510 | +0.35(+0.25%) |
Jul 28, 2022 | 142.32 | 143.45 | 140.65 | 142.99 | 650,841 | +0.49(+0.35%) |
Jul 27, 2022 | 141.85 | 142.88 | 140.01 | 142.50 | 816,925 | -0.13(-0.09%) |
Jul 26, 2022 | 142.01 | 142.79 | 141.30 | 142.62 | 709,108 | +1.03(+0.73%) |
Jul 25, 2022 | 140.55 | 143.18 | 140.35 | 141.59 | 610,831 | +1.62(+1.16%) |
Jul 22, 2022 | 140.93 | 141.34 | 138.95 | 139.97 | 687,517 | +0.35(+0.25%) |
Jul 21, 2022 | 138.87 | 139.71 | 137.14 | 139.62 | 825,054 | +0.64(+0.46%) |
Jul 20, 2022 | 140.52 | 140.52 | 138.02 | 138.98 | 523,453 | -1.57(-1.12%) |
Jul 19, 2022 | 139.29 | 140.86 | 138.59 | 140.55 | 660,013 | +2.64(+1.92%) |
Jul 18, 2022 | 139.84 | 140.20 | 137.33 | 137.91 | 777,517 | -1.79(-1.28%) |
Jul 15, 2022 | 139.02 | 139.76 | 137.41 | 139.70 | 994,754 | +2.64(+1.93%) |
Jul 14, 2022 | 134.63 | 137.48 | 133.92 | 137.06 | 1,302,159 | +0.41(+0.30%) |
Jul 13, 2022 | 137.66 | 138.67 | 136.56 | 136.64 | 851,084 | -2.23(-1.61%) |
Jul 12, 2022 | 138.67 | 141.26 | 138.11 | 138.87 | 827,258 | +0.06(+0.04%) |
Jul 11, 2022 | 138.31 | 139.94 | 137.07 | 138.81 | 1,106,487 | -1.21(-0.86%) |
Jul 08, 2022 | 138.50 | 141.50 | 138.22 | 140.02 | 1,005,747 | +1.73(+1.25%) |
Jul 07, 2022 | 137.96 | 139.40 | 137.59 | 138.29 | 972,286 | +0.93(+0.68%) |
Jul 06, 2022 | 137.80 | 139.22 | 137.10 | 137.36 | 1,552,600 | -0.85(-0.62%) |
Jul 05, 2022 | 139.73 | 140.05 | 135.79 | 138.22 | 1,048,695 | -2.39(-1.70%) |
Jul 01, 2022 | 139.34 | 140.92 | 136.83 | 140.60 | 1,004,378 | +1.63(+1.17%) |
Jun 30, 2022 | 139.77 | 140.94 | 138.31 | 138.97 | 1,322,842 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.03 | 1,242,365 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.61 | 140.65 | 1,763,073 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.06 | 145.19 | 146.57 | 1,158,939 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,815 | +3.79(+2.67%) |
Jun 23, 2022 | 143.32 | 143.79 | 141.08 | 142.04 | 1,047,323 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,438 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,221 | +2.53(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,189 | -0.28(-0.20%) |
Jun 16, 2022 | 138.31 | 139.53 | 136.37 | 138.46 | 1,156,615 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.63 | 138.59 | 139.79 | 1,333,181 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,796 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,874 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,214 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,780 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.82 | 863,003 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.80 | 146.91 | 1,058,709 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.28 | 811,009 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.26 | 144.20 | 144.42 | 891,316 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.65 | 143.03 | 145.58 | 1,434,971 | -1.77(-1.20%) |
Jun 01, 2022 | 153.69 | 154.11 | 142.79 | 147.35 | 2,779,726 | -4.69(-3.09%) |
May 31, 2022 | 153.23 | 153.61 | 151.00 | 152.04 | 4,402,633 | -2.03(-1.32%) |
May 27, 2022 | 152.77 | 154.25 | 151.81 | 154.08 | 1,679,996 | +1.04(+0.68%) |
May 26, 2022 | 154.38 | 155.32 | 152.71 | 153.04 | 1,630,415 | +1.50(+0.99%) |
May 25, 2022 | 149.98 | 152.26 | 149.16 | 151.53 | 1,450,037 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.98 | 147.43 | 150.37 | 1,020,171 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.19 | 148.05 | 149.99 | 993,312 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.45 | 147.52 | 2,283,311 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.76 | 144.23 | 146.73 | 1,398,477 | -1.70(-1.14%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,368 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,217 | +2.34(+1.54%) |
May 16, 2022 | 151.09 | 153.78 | 150.57 | 151.81 | 1,643,118 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.49 | 150.18 | 2,010,189 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.61 | 148.47 | 5,612,241 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.86 | 157.96 | 1,944,412 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.34 | 1,816,919 | +2.28(+1.48%) |
May 09, 2022 | 154.98 | 156.27 | 153.37 | 154.06 | 1,977,732 | -1.66(-1.06%) |
May 06, 2022 | 151.20 | 155.87 | 150.84 | 155.72 | 1,919,904 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.24 | 151.97 | 1,575,873 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.88 | 153.54 | 2,875,687 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,661 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.73 | 144.79 | 145.88 | 2,147,071 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,748 | -6.33(-4.09%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.48 | 1,083,211 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,627 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 153.99 | 1,439,025 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,982 | -0.52(-0.33%) |
Apr 22, 2022 | 160.11 | 160.18 | 155.51 | 155.71 | 1,329,003 | -5.90(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,490 | -0.69(-0.43%) |
Apr 20, 2022 | 160.26 | 163.02 | 160.26 | 162.30 | 943,850 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.07 | 158.26 | 159.48 | 924,867 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,188 | +0.67(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,079 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.58 | 1,098,151 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,152 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.97 | 158.62 | 159.28 | 1,450,861 | -2.73(-1.69%) |
Apr 08, 2022 | 160.13 | 163.44 | 159.66 | 162.01 | 2,062,433 | +2.47(+1.55%) |
Apr 07, 2022 | 154.85 | 160.41 | 154.26 | 159.54 | 1,688,476 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.86 | 941,600 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.49 | 151.42 | 152.53 | 722,531 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.64 | 151.54 | 1,015,302 | -1.73(-1.13%) |
Apr 01, 2022 | 151.72 | 154.20 | 150.88 | 153.28 | 840,243 | +1.77(+1.17%) |
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.50 | 1,074,676 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.01 | 150.71 | 151.93 | 767,596 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.20 | 151.83 | 888,131 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.59 | 149.35 | 151.53 | 690,803 | +0.04(+0.03%) |
Mar 25, 2022 | 149.67 | 152.12 | 149.54 | 151.49 | 777,727 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.70 | 148.16 | 149.45 | 711,501 | +1.06(+0.71%) |
Mar 23, 2022 | 148.86 | 149.40 | 147.42 | 148.39 | 1,060,312 | -0.57(-0.38%) |
Mar 22, 2022 | 150.62 | 151.47 | 148.47 | 148.96 | 1,097,019 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.53 | 149.29 | 150.01 | 1,071,500 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,762 | -0.20(-0.13%) |
Mar 17, 2022 | 146.92 | 149.24 | 146.59 | 149.05 | 1,318,629 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.88 | 145.25 | 147.38 | 1,023,390 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.25 | 1,882,006 | +5.13(+3.59%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.22 | 143.12 | 1,055,390 | +1.56(+1.10%) |
Mar 11, 2022 | 143.06 | 144.47 | 141.47 | 141.57 | 1,063,308 | -1.58(-1.10%) |
Mar 10, 2022 | 142.09 | 144.59 | 141.41 | 143.14 | 1,339,153 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,098 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.45 | 140.16 | 141.42 | 1,309,755 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,404 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.45 | 140.13 | 144.25 | 1,081,852 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,344 | +2.42(+1.73%) |
Mar 02, 2022 | 139.69 | 141.12 | 139.24 | 140.04 | 1,029,551 | +1.01(+0.73%) |
Mar 01, 2022 | 139.49 | 140.36 | 137.43 | 139.03 | 972,712 | -0.55(-0.39%) |
Feb 28, 2022 | 136.42 | 139.75 | 135.52 | 139.58 | 1,267,477 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,928 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.07 | 131.91 | 135.00 | 1,846,095 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.79 | 136.34 | 136.58 | 1,118,400 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.05 | 136.27 | 137.65 | 1,006,223 | -0.92(-0.66%) |
Feb 18, 2022 | 138.57 | 0 | -0.60(-0.43%) | |||
Feb 17, 2022 | 139.16 | 140.36 | 138.46 | 139.17 | 1,372,444 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.85 | 139.77 | 1,463,315 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.92 | 138.55 | 1,128,690 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,606 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,528 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.51 | 138.16 | 1,392,478 | -1.35(-0.97%) |
Feb 09, 2022 | 139.07 | 140.13 | 137.66 | 139.50 | 1,542,946 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.56 | 135.59 | 138.84 | 2,216,009 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,227 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,070 | -1.24(-0.92%) |
Feb 03, 2022 | 133.81 | 135.99 | 134.59 | 1,140,371 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.69 | 128.85 | 132.83 | 1,895,239 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,198 | +1.43(+1.07%) |
Jan 31, 2022 | 132.60 | 132.94 | 1,129,850 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,928 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.87 | 127.90 | 131.47 | 1,297,204 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,618 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.44 | 124.92 | 127.93 | 717,051 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.88 | 128.41 | 1,387,056 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,437 | -1.33(-1.02%) |
Jan 20, 2022 | 129.29 | 131.75 | 129.21 | 129.71 | 651,221 | +0.48(+0.37%) |
Jan 19, 2022 | 130.60 | 132.00 | 128.96 | 129.23 | 915,900 | -1.39(-1.06%) |
Jan 18, 2022 | 132.68 | 132.70 | 129.63 | 130.61 | 910,115 | -2.33(-1.75%) |
Jan 14, 2022 | 132.94 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.00 | 131.35 | 131.67 | 905,249 | -0.80(-0.60%) |
Jan 12, 2022 | 132.59 | 132.62 | 130.63 | 132.47 | 960,198 | -0.72(-0.54%) |
Jan 11, 2022 | 131.77 | 133.67 | 131.58 | 133.19 | 1,611,288 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.42 | 1,226,209 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,723 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.33 | 684,663 | -2.00(-1.55%) |
Jan 05, 2022 | 128.54 | 131.87 | 128.54 | 129.33 | 936,033 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.09 | 127.42 | 128.22 | 1,138,610 | -1.23(-0.95%) |
Jan 03, 2022 | 129.41 | 129.74 | 127.74 | 129.45 | 1,001,745 | -0.26(-0.20%) |
Dec 31, 2021 | 130.63 | 130.96 | 129.67 | 129.71 | 595,266 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.16 | 130.57 | 553,345 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.15 | 806,968 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,917 | +0.45(+0.35%) |
Dec 27, 2021 | 126.81 | 128.99 | 126.50 | 128.75 | 509,881 | +2.31(+1.83%) |
Dec 23, 2021 | 125.23 | 126.81 | 124.70 | 126.44 | 735,390 | +1.68(+1.35%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.58 | 124.76 | 617,446 | +0.19(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,406 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.27 | 120.26 | 123.00 | 785,004 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,098 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,898 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.54 | 120.81 | 795,702 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.35 | 1,023,775 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,980 | -0.60(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,160 | +1.41(+1.18%) |
Dec 09, 2021 | 117.44 | 119.44 | 116.97 | 118.78 | 1,050,305 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.96 | 889,232 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.66 | 867,445 | +0.61(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,543 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.02 | 113.97 | 1,281,871 | +0.94(+0.83%) |
Dec 02, 2021 | 111.77 | 113.75 | 110.96 | 113.03 | 1,381,999 | +1.68(+1.51%) |
Dec 01, 2021 | 113.64 | 114.34 | 111.31 | 111.35 | 1,227,657 | -1.63(-1.44%) |
Nov 30, 2021 | 116.79 | 117.15 | 112.65 | 112.98 | 3,279,717 | -4.37(-3.73%) |
Nov 29, 2021 | 117.86 | 118.72 | 116.78 | 117.36 | 918,241 | +0.00(+0.00%) |
Nov 26, 2021 | 119.01 | 120.69 | 117.06 | 117.36 | 628,678 | -3.13(-2.60%) |
Nov 24, 2021 | 120.28 | 121.97 | 119.86 | 120.49 | 591,163 | -0.22(-0.18%) |
Nov 23, 2021 | 118.37 | 121.27 | 118.10 | 120.70 | 1,320,310 | +2.48(+2.10%) |
Nov 22, 2021 | 117.46 | 119.66 | 116.93 | 118.23 | 1,058,271 | +0.59(+0.50%) |
Nov 19, 2021 | 122.49 | 123.14 | 117.51 | 117.64 | 1,571,371 | -3.88(-3.19%) |
Nov 18, 2021 | 122.04 | 121.77 | 120.77 | 121.52 | 607,200 | -0.18(-0.14%) |
Nov 17, 2021 | 120.85 | 122.10 | 120.13 | 121.69 | 1,329,128 | +0.79(+0.65%) |
Nov 16, 2021 | 121.38 | 122.33 | 120.85 | 120.90 | 806,025 | -0.55(-0.45%) |
Nov 15, 2021 | 122.34 | 122.68 | 121.06 | 121.45 | 679,785 | -0.90(-0.73%) |
Nov 12, 2021 | 123.21 | 124.10 | 121.83 | 122.34 | 755,331 | +0.11(+0.09%) |
Nov 11, 2021 | 121.66 | 122.43 | 120.47 | 122.24 | 544,679 | +0.01(+0.01%) |
Nov 10, 2021 | 121.60 | 122.23 | 618,944 | +0.98(+0.81%) | ||
Nov 09, 2021 | 122.18 | 122.91 | 121.11 | 121.25 | 966,810 | -1.27(-1.04%) |
Nov 08, 2021 | 123.88 | 124.48 | 122.31 | 122.52 | 1,001,712 | -1.55(-1.25%) |
Nov 05, 2021 | 123.06 | 125.99 | 122.70 | 124.07 | 784,332 | +0.77(+0.62%) |
Nov 04, 2021 | 122.54 | 124.57 | 119.82 | 123.30 | 1,001,763 | -1.47(-1.18%) |
Nov 03, 2021 | 121.39 | 125.09 | 121.16 | 124.77 | 1,170,163 | +3.01(+2.47%) |
Nov 02, 2021 | 121.07 | 123.01 | 119.37 | 121.76 | 1,244,818 | +2.32(+1.95%) |
Nov 01, 2021 | 119.06 | 120.35 | 118.84 | 119.44 | 711,091 | +0.77(+0.65%) |
Oct 29, 2021 | 116.75 | 118.82 | 116.33 | 118.67 | 651,337 | +1.28(+1.09%) |
Oct 28, 2021 | 116.69 | 117.72 | 116.39 | 117.39 | 530,476 | +1.12(+0.96%) |
Oct 27, 2021 | 119.19 | 119.16 | 116.26 | 116.27 | 598,941 | -3.32(-2.77%) |
Oct 26, 2021 | 119.66 | 119.58 | 385,022 | +0.35(+0.29%) | ||
Oct 25, 2021 | 119.96 | 120.56 | 119.05 | 119.23 | 418,494 | -0.70(-0.58%) |
Oct 22, 2021 | 119.56 | 120.27 | 119.33 | 119.93 | 374,433 | +0.59(+0.50%) |
Oct 21, 2021 | 119.32 | 119.74 | 118.60 | 119.34 | 461,997 | +0.45(+0.38%) |
Oct 20, 2021 | 116.44 | 119.89 | 116.44 | 118.89 | 640,940 | +2.34(+2.01%) |
Oct 19, 2021 | 115.83 | 117.07 | 115.48 | 116.55 | 519,567 | +1.42(+1.23%) |
Oct 18, 2021 | 115.83 | 116.64 | 114.56 | 115.13 | 604,330 | -1.44(-1.24%) |
Oct 15, 2021 | 117.32 | 118.33 | 116.52 | 116.57 | 1,013,825 | -0.24(-0.21%) |
Oct 14, 2021 | 116.38 | 117.39 | 115.27 | 116.81 | 731,176 | +1.24(+1.07%) |
Oct 13, 2021 | 115.75 | 115.90 | 112.78 | 115.58 | 1,039,589 | -0.87(-0.74%) |
Oct 12, 2021 | 118.49 | 118.69 | 115.43 | 116.44 | 1,092,061 | -2.60(-2.18%) |
Oct 11, 2021 | 116.43 | 120.35 | 116.24 | 119.04 | 1,454,446 | +2.95(+2.54%) |
Oct 08, 2021 | 115.27 | 116.59 | 114.89 | 116.09 | 683,913 | +0.78(+0.67%) |
Oct 07, 2021 | 114.03 | 116.07 | 113.81 | 115.31 | 699,080 | +1.62(+1.43%) |
Oct 06, 2021 | 114.55 | 115.23 | 111.59 | 113.69 | 945,926 | -1.66(-1.44%) |
Oct 05, 2021 | 115.22 | 116.90 | 114.62 | 115.35 | 750,650 | +0.27(+0.24%) |
Oct 04, 2021 | 116.70 | 118.14 | 114.26 | 115.08 | 952,249 | -1.44(-1.23%) |