Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 128.88 | 129.00 | 126.40 | 126.40 | 6,704,460 | -2.49(-1.93%) |
Sep 29, 2022 | 130.11 | 130.71 | 128.28 | 128.89 | 5,212,646 | -0.84(-0.65%) |
Sep 28, 2022 | 128.07 | 130.25 | 126.42 | 129.73 | 5,759,040 | +2.11(+1.65%) |
Sep 27, 2022 | 128.87 | 130.04 | 126.99 | 127.62 | 5,874,554 | -0.35(-0.27%) |
Sep 26, 2022 | 125.48 | 128.78 | 125.01 | 127.97 | 7,870,244 | +1.22(+0.96%) |
Sep 23, 2022 | 129.49 | 129.79 | 125.50 | 126.75 | 9,301,492 | -3.25(-2.50%) |
Sep 22, 2022 | 131.15 | 131.30 | 129.46 | 130.00 | 5,725,529 | -1.34(-1.02%) |
Sep 21, 2022 | 132.00 | 133.96 | 131.20 | 131.34 | 8,515,947 | +1.19(+0.91%) |
Sep 20, 2022 | 130.09 | 130.48 | 129.17 | 130.16 | 4,775,236 | -0.76(-0.58%) |
Sep 19, 2022 | 129.44 | 131.34 | 129.10 | 130.92 | 5,762,623 | +1.11(+0.86%) |
Sep 16, 2022 | 128.65 | 131.13 | 127.94 | 129.81 | 14,322,115 | -0.27(-0.21%) |
Sep 15, 2022 | 131.62 | 131.72 | 129.59 | 130.08 | 6,904,377 | -1.41(-1.08%) |
Sep 14, 2022 | 132.18 | 133.06 | 130.69 | 131.49 | 6,819,813 | -0.29(-0.22%) |
Sep 13, 2022 | 133.38 | 134.44 | 131.38 | 131.78 | 6,048,430 | -2.78(-2.06%) |
Sep 12, 2022 | 133.60 | 134.74 | 133.49 | 134.56 | 4,885,149 | +1.20(+0.90%) |
Sep 09, 2022 | 132.84 | 134.01 | 132.67 | 133.36 | 5,522,610 | +0.40(+0.30%) |
Sep 08, 2022 | 131.96 | 133.39 | 131.45 | 132.96 | 5,799,132 | +0.67(+0.51%) |
Sep 07, 2022 | 129.68 | 132.51 | 129.37 | 132.29 | 5,834,150 | +3.31(+2.57%) |
Sep 06, 2022 | 129.67 | 130.22 | 127.40 | 128.98 | 7,489,067 | -0.64(-0.50%) |
Sep 02, 2022 | 131.42 | 132.22 | 129.06 | 129.62 | 5,904,436 | -1.44(-1.10%) |
Sep 01, 2022 | 129.17 | 131.71 | 129.04 | 131.06 | 7,435,915 | +1.88(+1.46%) |
Aug 31, 2022 | 129.41 | 130.39 | 128.58 | 129.18 | 7,682,283 | +0.07(+0.05%) |
Aug 30, 2022 | 129.95 | 130.25 | 128.39 | 129.11 | 4,948,389 | -0.39(-0.30%) |
Aug 29, 2022 | 127.51 | 130.46 | 127.27 | 129.50 | 6,219,172 | +1.25(+0.97%) |
Aug 26, 2022 | 132.65 | 133.35 | 128.17 | 128.26 | 7,408,993 | -4.16(-3.14%) |
Aug 25, 2022 | 131.84 | 132.53 | 131.60 | 132.42 | 6,639,314 | +0.88(+0.67%) |
Aug 24, 2022 | 130.94 | 131.86 | 130.21 | 131.54 | 5,391,867 | +0.94(+0.72%) |
Aug 23, 2022 | 131.19 | 131.53 | 129.82 | 130.59 | 5,798,739 | -0.56(-0.42%) |
Aug 22, 2022 | 132.74 | 133.25 | 131.02 | 131.15 | 6,384,711 | -2.39(-1.79%) |
Aug 19, 2022 | 135.39 | 135.54 | 133.43 | 133.54 | 7,838,828 | -2.00(-1.47%) |
Aug 18, 2022 | 135.98 | 136.85 | 134.98 | 135.54 | 6,562,733 | -0.44(-0.32%) |
Aug 17, 2022 | 135.05 | 139.09 | 134.88 | 135.97 | 14,288,189 | +0.15(+0.11%) |
Aug 16, 2022 | 135.37 | 137.35 | 134.68 | 135.83 | 31,382,766 | +6.60(+5.10%) |
Aug 15, 2022 | 128.28 | 130.18 | 128.02 | 129.23 | 9,045,818 | +0.37(+0.29%) |
Aug 12, 2022 | 126.70 | 129.46 | 126.52 | 128.86 | 9,106,460 | +2.34(+1.85%) |
Aug 11, 2022 | 126.40 | 127.06 | 125.33 | 126.52 | 8,156,951 | +1.21(+0.96%) |
Aug 10, 2022 | 126.15 | 126.29 | 124.58 | 125.31 | 8,664,886 | +0.26(+0.21%) |
Aug 09, 2022 | 124.10 | 125.15 | 123.44 | 125.05 | 6,637,656 | +1.22(+0.99%) |
Aug 08, 2022 | 122.90 | 124.41 | 122.86 | 123.83 | 6,243,818 | +1.00(+0.81%) |
Aug 05, 2022 | 121.79 | 123.05 | 121.41 | 122.83 | 10,994,886 | +0.98(+0.81%) |
Aug 04, 2022 | 126.80 | 126.92 | 121.62 | 121.85 | 18,236,174 | -4.78(-3.78%) |
Aug 03, 2022 | 128.24 | 129.00 | 126.01 | 126.63 | 11,686,791 | -2.12(-1.64%) |
Aug 02, 2022 | 129.20 | 129.75 | 127.51 | 128.75 | 6,875,196 | +0.14(+0.11%) |
Aug 01, 2022 | 127.18 | 130.25 | 127.12 | 128.61 | 8,586,037 | +0.48(+0.37%) |
Jul 29, 2022 | 124.52 | 128.34 | 124.22 | 128.14 | 10,364,785 | +2.23(+1.77%) |
Jul 28, 2022 | 122.53 | 126.64 | 122.53 | 125.91 | 11,449,041 | +3.07(+2.50%) |
Jul 27, 2022 | 117.65 | 123.01 | 117.44 | 122.84 | 14,484,182 | +4.47(+3.78%) |
Jul 26, 2022 | 117.54 | 119.05 | 116.50 | 118.36 | 32,763,000 | -9.74(-7.60%) |
Jul 25, 2022 | 128.47 | 128.77 | 127.56 | 128.11 | 6,869,417 | -0.19(-0.14%) |
Jul 22, 2022 | 128.61 | 129.44 | 127.34 | 128.29 | 4,677,420 | -0.33(-0.26%) |
Jul 21, 2022 | 126.81 | 128.63 | 126.63 | 128.62 | 6,445,125 | +1.85(+1.46%) |
Jul 20, 2022 | 126.64 | 127.42 | 125.66 | 126.77 | 6,376,054 | +1.05(+0.83%) |
Jul 19, 2022 | 125.56 | 126.11 | 124.79 | 125.72 | 5,836,993 | +0.77(+0.61%) |
Jul 18, 2022 | 124.84 | 126.44 | 124.46 | 124.95 | 4,892,606 | -0.29(-0.23%) |
Jul 15, 2022 | 124.98 | 126.41 | 124.25 | 125.25 | 7,305,597 | +1.21(+0.98%) |
Jul 14, 2022 | 120.48 | 124.52 | 120.46 | 124.03 | 7,180,583 | +2.38(+1.95%) |
Jul 13, 2022 | 120.75 | 122.71 | 120.24 | 121.65 | 4,357,249 | +0.29(+0.24%) |
Jul 12, 2022 | 121.40 | 123.36 | 121.02 | 121.36 | 4,716,845 | -0.37(-0.30%) |
Jul 11, 2022 | 121.31 | 122.59 | 120.93 | 121.73 | 3,961,901 | +0.05(+0.04%) |
Jul 08, 2022 | 122.09 | 122.86 | 121.44 | 121.68 | 5,067,228 | +0.08(+0.06%) |
Jul 07, 2022 | 121.48 | 121.81 | 120.44 | 121.61 | 6,006,043 | +0.18(+0.15%) |
Jul 06, 2022 | 120.79 | 122.54 | 120.62 | 121.42 | 7,316,786 | +0.85(+0.71%) |
Jul 05, 2022 | 118.59 | 120.82 | 118.01 | 120.57 | 6,258,396 | +1.57(+1.32%) |
Jul 01, 2022 | 118.33 | 119.28 | 117.57 | 119.00 | 6,009,570 | +1.02(+0.86%) |
Jun 30, 2022 | 117.30 | 118.44 | 116.34 | 117.98 | 6,592,813 | -0.33(-0.28%) |
Jun 29, 2022 | 119.25 | 119.69 | 117.39 | 118.31 | 6,565,092 | -0.44(-0.37%) |
Jun 28, 2022 | 120.97 | 121.85 | 118.67 | 118.74 | 5,290,034 | -1.70(-1.41%) |
Jun 27, 2022 | 120.11 | 121.04 | 119.15 | 120.44 | 6,832,097 | +0.39(+0.32%) |
Jun 24, 2022 | 120.41 | 121.60 | 119.51 | 120.05 | 10,939,552 | +0.10(+0.08%) |
Jun 23, 2022 | 118.14 | 120.29 | 117.61 | 119.96 | 6,196,974 | +2.84(+2.43%) |
Jun 22, 2022 | 118.48 | 119.60 | 117.02 | 117.11 | 6,953,061 | -1.44(-1.21%) |
Jun 21, 2022 | 114.79 | 119.14 | 114.72 | 118.55 | 8,221,685 | +3.77(+3.28%) |
Jun 17, 2022 | 116.46 | 117.30 | 114.47 | 114.78 | 12,654,736 | -2.26(-1.93%) |
Jun 16, 2022 | 114.84 | 118.15 | 114.73 | 117.05 | 10,547,713 | +1.20(+1.04%) |
Jun 15, 2022 | 116.41 | 116.84 | 114.41 | 115.84 | 8,897,628 | -0.08(-0.07%) |
Jun 14, 2022 | 115.60 | 116.44 | 114.67 | 115.92 | 7,399,710 | +0.05(+0.04%) |
Jun 13, 2022 | 116.19 | 117.65 | 115.56 | 115.87 | 8,560,002 | -2.22(-1.88%) |
Jun 10, 2022 | 116.20 | 119.10 | 115.80 | 118.09 | 8,672,678 | +0.66(+0.56%) |
Jun 09, 2022 | 118.38 | 120.67 | 117.40 | 117.43 | 6,830,632 | -1.24(-1.05%) |
Jun 08, 2022 | 118.72 | 120.24 | 118.34 | 118.67 | 7,736,781 | -1.04(-0.87%) |
Jun 07, 2022 | 117.65 | 119.83 | 117.30 | 119.71 | 16,387,095 | -1.45(-1.20%) |
Jun 06, 2022 | 122.09 | 122.56 | 120.89 | 121.17 | 6,820,102 | -0.44(-0.36%) |
Jun 03, 2022 | 122.92 | 123.64 | 121.38 | 121.61 | 6,287,499 | -2.12(-1.72%) |
Jun 02, 2022 | 121.85 | 123.75 | 120.64 | 123.73 | 7,972,865 | +2.00(+1.64%) |
Jun 01, 2022 | 124.69 | 125.10 | 120.98 | 121.73 | 9,795,244 | -3.09(-2.47%) |
May 31, 2022 | 123.68 | 126.05 | 123.64 | 124.82 | 12,679,045 | +0.15(+0.12%) |
May 27, 2022 | 121.77 | 124.81 | 121.60 | 124.67 | 8,690,939 | +2.41(+1.97%) |
May 26, 2022 | 121.59 | 122.65 | 120.71 | 122.27 | 9,788,766 | +2.55(+2.13%) |
May 25, 2022 | 120.33 | 120.97 | 118.97 | 119.71 | 9,314,831 | -0.74(-0.61%) |
May 24, 2022 | 117.62 | 120.86 | 117.49 | 120.45 | 11,875,946 | +1.48(+1.25%) |
May 23, 2022 | 116.37 | 120.10 | 116.31 | 118.97 | 15,002,784 | +3.30(+2.85%) |
May 20, 2022 | 116.09 | 117.26 | 113.79 | 115.67 | 16,919,690 | +0.13(+0.11%) |
May 19, 2022 | 117.29 | 118.18 | 115.08 | 115.54 | 24,387,574 | -3.26(-2.74%) |
May 18, 2022 | 124.24 | 124.47 | 117.93 | 118.80 | 35,788,200 | -8.65(-6.79%) |
May 17, 2022 | 132.39 | 133.37 | 126.77 | 127.46 | 45,851,548 | -16.36(-11.38%) |
May 16, 2022 | 144.95 | 145.29 | 142.12 | 143.82 | 7,354,371 | +0.16(+0.11%) |
May 13, 2022 | 143.33 | 143.98 | 141.81 | 143.66 | 6,857,312 | +0.55(+0.39%) |
May 12, 2022 | 143.48 | 145.70 | 142.18 | 143.11 | 8,671,449 | -0.14(-0.09%) |
May 11, 2022 | 144.97 | 146.28 | 142.56 | 143.25 | 9,576,156 | -1.51(-1.05%) |
May 10, 2022 | 146.94 | 147.78 | 144.16 | 144.76 | 8,540,064 | -2.07(-1.41%) |
May 09, 2022 | 144.07 | 148.56 | 143.80 | 146.83 | 9,704,514 | +1.70(+1.17%) |
May 06, 2022 | 147.21 | 149.39 | 143.88 | 145.13 | 11,768,135 | -3.09(-2.08%) |
May 05, 2022 | 149.09 | 149.27 | 146.91 | 148.21 | 7,981,227 | -1.28(-0.86%) |
May 04, 2022 | 146.99 | 149.69 | 146.49 | 149.49 | 6,901,742 | +2.04(+1.38%) |
May 03, 2022 | 147.38 | 149.16 | 146.75 | 147.45 | 6,188,747 | +0.51(+0.35%) |
May 02, 2022 | 149.82 | 149.85 | 145.34 | 146.94 | 6,900,510 | -0.98(-0.66%) |
Apr 29, 2022 | 150.65 | 151.04 | 147.65 | 147.92 | 7,299,908 | -3.11(-2.06%) |
Apr 28, 2022 | 150.08 | 151.78 | 148.99 | 151.03 | 5,160,148 | +1.90(+1.28%) |
Apr 27, 2022 | 150.37 | 151.02 | 148.91 | 149.13 | 6,028,291 | -1.02(-0.68%) |
Apr 26, 2022 | 151.19 | 152.89 | 150.06 | 150.15 | 6,757,532 | -1.59(-1.04%) |
Apr 25, 2022 | 151.19 | 152.25 | 149.23 | 151.74 | 6,225,497 | +0.08(+0.05%) |
Apr 22, 2022 | 154.94 | 155.04 | 151.47 | 151.66 | 7,422,742 | -2.91(-1.88%) |
Apr 21, 2022 | 154.62 | 155.44 | 153.80 | 154.57 | 6,262,238 | +0.23(+0.15%) |
Apr 20, 2022 | 153.10 | 155.03 | 153.05 | 154.34 | 6,832,855 | +1.91(+1.26%) |
Apr 19, 2022 | 151.48 | 152.71 | 150.87 | 152.42 | 5,468,289 | +1.71(+1.14%) |
Apr 18, 2022 | 151.55 | 152.74 | 150.06 | 150.71 | 5,058,116 | -1.16(-0.76%) |
Apr 14, 2022 | 151.90 | 153.04 | 151.24 | 151.87 | 7,709,070 | -0.14(-0.09%) |
Apr 13, 2022 | 148.36 | 152.56 | 148.27 | 152.01 | 10,094,983 | +3.86(+2.60%) |
Apr 12, 2022 | 149.13 | 150.25 | 147.49 | 148.15 | 9,226,204 | -1.03(-0.69%) |
Apr 11, 2022 | 151.77 | 152.99 | 148.54 | 149.18 | 8,519,264 | -3.02(-1.98%) |
Apr 08, 2022 | 151.71 | 153.16 | 151.03 | 152.19 | 8,031,118 | +0.84(+0.56%) |
Apr 07, 2022 | 149.96 | 152.32 | 149.32 | 151.35 | 9,333,445 | +1.50(+1.00%) |
Apr 06, 2022 | 146.01 | 150.27 | 145.51 | 149.85 | 9,657,221 | +3.40(+2.32%) |
Apr 05, 2022 | 145.88 | 148.25 | 145.88 | 146.45 | 6,431,475 | +0.42(+0.28%) |
Apr 04, 2022 | 145.91 | 148.12 | 145.10 | 146.03 | 8,734,912 | +0.03(+0.02%) |
Apr 01, 2022 | 144.70 | 146.25 | 143.91 | 146.00 | 7,219,304 | +2.02(+1.40%) |
Mar 31, 2022 | 143.86 | 145.55 | 143.27 | 143.98 | 9,371,924 | -0.92(-0.63%) |
Mar 30, 2022 | 142.25 | 145.20 | 142.16 | 144.90 | 8,615,893 | +2.55(+1.79%) |
Mar 29, 2022 | 141.74 | 143.19 | 141.40 | 142.35 | 6,872,490 | +1.19(+0.84%) |
Mar 28, 2022 | 138.74 | 141.22 | 138.55 | 141.16 | 6,930,708 | +2.47(+1.78%) |
Mar 25, 2022 | 138.69 | 139.16 | 137.55 | 138.69 | 4,857,103 | +0.60(+0.43%) |
Mar 24, 2022 | 137.67 | 139.14 | 137.17 | 138.09 | 4,672,771 | +0.85(+0.62%) |
Mar 23, 2022 | 138.40 | 138.97 | 136.83 | 137.24 | 6,766,110 | -1.79(-1.29%) |
Mar 22, 2022 | 139.82 | 140.16 | 138.24 | 139.03 | 6,992,029 | -0.42(-0.30%) |
Mar 21, 2022 | 140.61 | 142.41 | 138.86 | 139.45 | 7,360,729 | -1.17(-0.83%) |
Mar 18, 2022 | 140.37 | 140.74 | 139.33 | 140.62 | 10,789,333 | +0.41(+0.30%) |
Mar 17, 2022 | 139.66 | 140.48 | 137.92 | 140.20 | 6,557,949 | +0.21(+0.15%) |
Mar 16, 2022 | 140.03 | 141.52 | 138.40 | 139.99 | 8,519,693 | -0.41(-0.29%) |
Mar 15, 2022 | 139.20 | 140.76 | 138.54 | 140.40 | 7,914,305 | +1.67(+1.20%) |
Mar 14, 2022 | 136.78 | 139.51 | 136.75 | 138.74 | 7,836,970 | +1.91(+1.39%) |
Mar 11, 2022 | 137.05 | 138.74 | 136.65 | 136.83 | 6,632,008 | -0.54(-0.39%) |
Mar 10, 2022 | 134.35 | 137.73 | 133.88 | 137.37 | 9,516,727 | +3.05(+2.27%) |
Mar 09, 2022 | 134.84 | 135.07 | 133.05 | 134.32 | 7,655,403 | +0.69(+0.52%) |
Mar 08, 2022 | 136.28 | 137.21 | 133.47 | 133.62 | 9,795,966 | -2.82(-2.07%) |
Mar 07, 2022 | 136.09 | 138.33 | 135.27 | 136.45 | 15,857,762 | -1.11(-0.80%) |
Mar 04, 2022 | 132.73 | 137.67 | 132.52 | 137.55 | 12,314,391 | +3.40(+2.53%) |
Mar 03, 2022 | 132.23 | 135.29 | 131.51 | 134.15 | 10,332,029 | +3.01(+2.30%) |
Mar 02, 2022 | 130.66 | 131.78 | 130.19 | 131.14 | 8,261,703 | +0.16(+0.13%) |
Mar 01, 2022 | 130.86 | 132.81 | 130.04 | 130.97 | 8,314,162 | +0.80(+0.61%) |
Feb 28, 2022 | 130.02 | 131.05 | 128.84 | 130.18 | 9,094,785 | -1.18(-0.89%) |
Feb 25, 2022 | 129.84 | 131.74 | 129.96 | 131.35 | 8,651,633 | +1.78(+1.38%) |
Feb 24, 2022 | 128.97 | 130.03 | 127.14 | 129.57 | 10,979,534 | -0.50(-0.39%) |
Feb 23, 2022 | 131.81 | 132.13 | 129.87 | 130.07 | 7,281,924 | -1.35(-1.03%) |
Feb 22, 2022 | 132.69 | 133.14 | 130.93 | 131.42 | 8,782,552 | -1.48(-1.12%) |
Feb 18, 2022 | 132.90 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.06 | 134.33 | 128.85 | 133.76 | 18,619,904 | +5.15(+4.01%) |
Feb 16, 2022 | 129.38 | 129.91 | 127.81 | 128.61 | 9,829,453 | -0.81(-0.63%) |
Feb 15, 2022 | 129.77 | 130.67 | 128.86 | 129.41 | 7,553,418 | +0.41(+0.31%) |
Feb 14, 2022 | 130.34 | 130.95 | 127.82 | 129.01 | 9,957,910 | -1.33(-1.02%) |
Feb 11, 2022 | 131.78 | 132.12 | 129.22 | 130.34 | 8,214,041 | -0.72(-0.55%) |
Feb 10, 2022 | 131.51 | 131.96 | 130.47 | 131.06 | 9,621,351 | -1.55(-1.17%) |
Feb 09, 2022 | 133.39 | 133.67 | 132.40 | 132.61 | 7,431,603 | -0.29(-0.22%) |
Feb 08, 2022 | 133.22 | 134.10 | 132.44 | 132.90 | 6,731,741 | +0.03(+0.02%) |
Feb 07, 2022 | 134.90 | 134.91 | 132.53 | 132.87 | 6,931,752 | -1.32(-0.98%) |
Feb 04, 2022 | 135.69 | 135.80 | 133.25 | 134.19 | 7,626,780 | -1.60(-1.18%) |
Feb 03, 2022 | 135.09 | 136.75 | 135.79 | 7,172,182 | +0.13(+0.10%) | |
Feb 02, 2022 | 135.80 | 136.42 | 134.98 | 135.66 | 6,277,764 | -0.06(-0.04%) |
Feb 01, 2022 | 134.08 | 135.94 | 133.87 | 135.71 | 7,032,683 | +1.06(+0.79%) |
Jan 31, 2022 | 132.03 | 134.88 | 134.65 | 6,988,401 | +2.20(+1.66%) | |
Jan 28, 2022 | 130.99 | 132.46 | 129.01 | 132.45 | 8,703,770 | +1.62(+1.24%) |
Jan 27, 2022 | 131.87 | 133.95 | 130.38 | 130.83 | 9,607,372 | +0.09(+0.07%) |
Jan 26, 2022 | 132.28 | 133.67 | 130.18 | 130.74 | 9,060,247 | -1.35(-1.02%) |
Jan 25, 2022 | 134.83 | 135.19 | 131.76 | 132.09 | 10,090,540 | -2.94(-2.18%) |
Jan 24, 2022 | 133.94 | 135.35 | 132.25 | 135.03 | 9,932,762 | +0.01(+0.01%) |
Jan 21, 2022 | 136.01 | 137.01 | 134.90 | 135.02 | 9,520,501 | -0.99(-0.73%) |
Jan 20, 2022 | 137.10 | 139.13 | 135.87 | 136.01 | 7,743,860 | -2.62(-1.89%) |
Jan 19, 2022 | 137.28 | 139.64 | 136.69 | 138.63 | 7,845,865 | +1.37(+1.00%) |
Jan 18, 2022 | 139.09 | 139.36 | 136.89 | 137.26 | 7,310,873 | -2.45(-1.75%) |
Jan 14, 2022 | 139.71 | 0 | -0.39(-0.28%) | |||
Jan 13, 2022 | 138.14 | 140.31 | 137.83 | 140.11 | 8,369,413 | +1.96(+1.42%) |
Jan 12, 2022 | 138.38 | 138.65 | 137.73 | 138.15 | 6,563,644 | -0.73(-0.53%) |
Jan 11, 2022 | 138.89 | 139.29 | 137.90 | 138.88 | 7,505,020 | -0.39(-0.28%) |
Jan 10, 2022 | 140.08 | 140.22 | 137.84 | 139.28 | 7,867,049 | -0.27(-0.19%) |
Jan 07, 2022 | 138.21 | 140.00 | 137.69 | 139.55 | 6,826,410 | +1.32(+0.95%) |
Jan 06, 2022 | 138.32 | 139.31 | 137.15 | 138.23 | 7,553,284 | -0.39(-0.28%) |
Jan 05, 2022 | 137.58 | 140.57 | 137.48 | 138.61 | 12,254,054 | +1.85(+1.35%) |
Jan 04, 2022 | 138.73 | 139.79 | 136.53 | 136.76 | 11,737,207 | -2.55(-1.83%) |
Jan 03, 2022 | 138.69 | 139.45 | 137.74 | 139.32 | 7,166,535 | -0.04(-0.03%) |
Dec 31, 2021 | 137.92 | 139.70 | 137.65 | 139.35 | 6,212,165 | +1.46(+1.06%) |
Dec 30, 2021 | 137.98 | 138.40 | 137.23 | 137.89 | 5,172,733 | +0.44(+0.32%) |
Dec 29, 2021 | 137.40 | 138.24 | 137.07 | 137.45 | 4,513,274 | -0.07(-0.05%) |
Dec 28, 2021 | 135.41 | 137.70 | 135.41 | 137.51 | 5,462,488 | +1.95(+1.44%) |
Dec 27, 2021 | 134.45 | 135.68 | 134.42 | 135.57 | 5,551,667 | +1.22(+0.91%) |
Dec 23, 2021 | 134.65 | 134.99 | 133.73 | 134.35 | 6,088,782 | -0.30(-0.22%) |
Dec 22, 2021 | 134.74 | 134.83 | 133.42 | 134.65 | 5,891,239 | +0.17(+0.13%) |
Dec 21, 2021 | 133.78 | 134.70 | 132.92 | 134.47 | 8,518,841 | +0.40(+0.30%) |
Dec 20, 2021 | 133.03 | 134.60 | 132.53 | 134.07 | 10,734,595 | +0.43(+0.32%) |
Dec 17, 2021 | 137.49 | 138.64 | 133.29 | 133.63 | 27,434,266 | -4.42(-3.20%) |
Dec 16, 2021 | 140.40 | 141.12 | 137.62 | 138.05 | 13,520,369 | -1.93(-1.38%) |
Dec 15, 2021 | 139.85 | 141.07 | 138.11 | 139.98 | 11,587,961 | +0.38(+0.28%) |
Dec 14, 2021 | 138.02 | 139.92 | 136.91 | 139.59 | 16,167,132 | +1.32(+0.95%) |
Dec 13, 2021 | 135.07 | 138.45 | 134.85 | 138.28 | 18,697,914 | +2.45(+1.80%) |
Dec 10, 2021 | 133.24 | 136.09 | 132.50 | 135.83 | 13,350,890 | +2.44(+1.83%) |
Dec 09, 2021 | 131.59 | 133.46 | 130.71 | 133.39 | 11,191,632 | +1.83(+1.39%) |
Dec 08, 2021 | 132.44 | 132.86 | 130.47 | 131.56 | 11,980,039 | -1.34(-1.01%) |
Dec 07, 2021 | 133.91 | 134.13 | 132.46 | 132.91 | 13,085,995 | -0.43(-0.32%) |
Dec 06, 2021 | 131.96 | 133.68 | 131.51 | 133.34 | 11,321,953 | +1.43(+1.08%) |
Dec 03, 2021 | 130.32 | 132.26 | 129.78 | 131.91 | 15,339,172 | +0.99(+0.76%) |
Dec 02, 2021 | 132.02 | 132.80 | 129.73 | 130.92 | 13,821,736 | -0.63(-0.48%) |
Dec 01, 2021 | 134.79 | 134.98 | 131.46 | 131.55 | 12,725,562 | -3.35(-2.48%) |
Nov 30, 2021 | 135.72 | 136.69 | 134.31 | 134.90 | 22,520,382 | -1.92(-1.40%) |
Nov 29, 2021 | 139.09 | 139.33 | 136.44 | 136.82 | 11,469,753 | -2.18(-1.57%) |
Nov 26, 2021 | 140.47 | 141.86 | 138.54 | 139.00 | 7,311,291 | -1.57(-1.12%) |
Nov 24, 2021 | 139.79 | 141.07 | 139.71 | 140.57 | 6,286,757 | +0.70(+0.50%) |
Nov 23, 2021 | 138.37 | 140.03 | 137.41 | 139.87 | 10,392,735 | +0.99(+0.71%) |
Nov 22, 2021 | 136.85 | 139.44 | 136.22 | 138.88 | 10,213,001 | +2.29(+1.68%) |
Nov 19, 2021 | 137.77 | 138.13 | 136.16 | 136.59 | 9,779,140 | -0.74(-0.54%) |
Nov 18, 2021 | 136.35 | 137.45 | 137.16 | 137.33 | 8,476,836 | +1.17(+0.86%) |
Nov 17, 2021 | 137.33 | 138.82 | 136.04 | 136.16 | 11,473,209 | -1.18(-0.86%) |
Nov 16, 2021 | 139.19 | 140.70 | 136.51 | 137.34 | 25,322,894 | -4.47(-3.15%) |
Nov 15, 2021 | 142.12 | 142.40 | 140.44 | 141.80 | 10,019,768 | +0.06(+0.05%) |
Nov 12, 2021 | 142.93 | 143.16 | 141.53 | 141.74 | 6,363,839 | -0.71(-0.50%) |
Nov 11, 2021 | 142.71 | 142.92 | 142.15 | 142.45 | 4,724,729 | +0.06(+0.04%) |
Nov 10, 2021 | 142.67 | 141.95 | 142.39 | 5,837,016 | -1.29(-0.90%) | |
Nov 09, 2021 | 143.43 | 143.76 | 142.80 | 143.69 | 5,211,816 | +0.50(+0.35%) |
Nov 08, 2021 | 144.10 | 144.38 | 142.67 | 143.19 | 5,339,467 | -0.92(-0.64%) |
Nov 05, 2021 | 145.81 | 145.81 | 143.52 | 144.11 | 5,240,816 | -1.01(-0.69%) |
Nov 04, 2021 | 144.06 | 145.66 | 143.73 | 145.12 | 5,264,015 | +1.05(+0.73%) |
Nov 03, 2021 | 143.50 | 144.17 | 142.96 | 144.06 | 4,936,811 | +0.44(+0.31%) |
Nov 02, 2021 | 143.86 | 144.06 | 143.20 | 143.62 | 4,745,507 | -0.07(-0.05%) |
Nov 01, 2021 | 143.87 | 143.75 | 143.27 | 143.69 | 4,375,630 | +0.35(+0.25%) |
Oct 29, 2021 | 141.88 | 143.98 | 141.88 | 143.33 | 7,652,714 | +0.93(+0.65%) |
Oct 28, 2021 | 142.30 | 142.91 | 141.69 | 142.40 | 4,377,128 | +0.88(+0.62%) |
Oct 27, 2021 | 142.89 | 142.95 | 141.38 | 141.52 | 5,061,079 | -1.17(-0.82%) |
Oct 26, 2021 | 143.89 | 142.69 | 6,054,574 | -1.26(-0.87%) | ||
Oct 25, 2021 | 142.72 | 144.39 | 141.98 | 143.95 | 6,700,240 | +1.65(+1.16%) |
Oct 22, 2021 | 141.11 | 143.59 | 141.11 | 142.30 | 7,365,314 | +1.47(+1.04%) |
Oct 21, 2021 | 140.61 | 140.93 | 139.87 | 140.83 | 4,848,481 | +0.78(+0.55%) |
Oct 20, 2021 | 138.99 | 140.52 | 138.99 | 140.05 | 6,063,717 | +1.26(+0.91%) |
Oct 19, 2021 | 138.74 | 139.68 | 137.81 | 138.79 | 11,619,323 | +2.89(+2.12%) |
Oct 18, 2021 | 134.30 | 136.22 | 134.19 | 135.91 | 6,910,367 | +1.08(+0.80%) |
Oct 15, 2021 | 134.89 | 135.35 | 134.26 | 134.82 | 7,205,967 | +0.65(+0.49%) |
Oct 14, 2021 | 132.86 | 134.37 | 132.86 | 134.17 | 6,875,863 | +1.44(+1.08%) |
Oct 13, 2021 | 133.82 | 134.31 | 132.50 | 132.73 | 6,396,917 | -0.97(-0.72%) |
Oct 12, 2021 | 133.66 | 134.69 | 133.41 | 133.70 | 5,485,992 | -0.14(-0.11%) |
Oct 11, 2021 | 133.84 | 135.04 | 133.76 | 133.85 | 4,534,369 | -0.12(-0.09%) |
Oct 08, 2021 | 133.97 | 134.38 | 133.35 | 133.97 | 4,811,817 | +0.40(+0.30%) |
Oct 07, 2021 | 133.13 | 134.97 | 133.11 | 133.57 | 7,320,265 | +1.55(+1.18%) |
Oct 06, 2021 | 130.69 | 132.18 | 130.58 | 132.01 | 6,732,516 | +0.96(+0.73%) |
Oct 05, 2021 | 130.41 | 132.10 | 130.41 | 131.05 | 7,155,193 | +0.85(+0.66%) |
Oct 04, 2021 | 131.50 | 132.60 | 129.22 | 130.20 | 10,413,380 | -1.27(-0.96%) |