Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 117.00 | 119.28 | 116.43 | 116.44 | 2,602,323 | -0.64(-0.54%) |
Sep 29, 2022 | 118.16 | 118.45 | 115.54 | 117.08 | 1,743,130 | -1.72(-1.45%) |
Sep 28, 2022 | 117.28 | 119.52 | 116.78 | 118.80 | 3,242,425 | +4.49(+3.93%) |
Sep 27, 2022 | 114.14 | 115.90 | 113.70 | 114.31 | 3,458,258 | +1.39(+1.23%) |
Sep 26, 2022 | 114.18 | 115.70 | 112.87 | 112.92 | 1,567,321 | -1.73(-1.51%) |
Sep 23, 2022 | 115.07 | 115.54 | 113.24 | 114.65 | 2,070,103 | -1.40(-1.21%) |
Sep 22, 2022 | 116.39 | 116.96 | 115.08 | 116.05 | 1,990,354 | -1.17(-1.00%) |
Sep 21, 2022 | 120.41 | 121.32 | 117.01 | 117.23 | 3,197,700 | -2.62(-2.19%) |
Sep 20, 2022 | 119.94 | 120.88 | 118.83 | 119.85 | 1,939,446 | -1.24(-1.03%) |
Sep 19, 2022 | 121.10 | 121.24 | 118.80 | 121.09 | 2,151,672 | -1.15(-0.94%) |
Sep 16, 2022 | 121.96 | 122.64 | 120.78 | 122.25 | 1,999,810 | -1.08(-0.88%) |
Sep 15, 2022 | 123.18 | 124.62 | 122.31 | 123.33 | 1,930,053 | +0.13(+0.10%) |
Sep 14, 2022 | 122.41 | 123.60 | 121.75 | 123.20 | 2,048,359 | +1.07(+0.88%) |
Sep 13, 2022 | 125.13 | 125.66 | 121.92 | 122.13 | 2,119,081 | -5.76(-4.50%) |
Sep 12, 2022 | 128.09 | 128.15 | 126.94 | 127.88 | 1,182,463 | +0.23(+0.18%) |
Sep 09, 2022 | 126.51 | 128.20 | 126.23 | 127.66 | 1,358,164 | +1.41(+1.12%) |
Sep 08, 2022 | 122.53 | 126.59 | 122.06 | 126.24 | 5,035,693 | +4.07(+3.33%) |
Sep 07, 2022 | 118.74 | 122.55 | 118.62 | 122.18 | 1,353,051 | +3.33(+2.80%) |
Sep 06, 2022 | 120.92 | 120.92 | 118.65 | 118.85 | 3,390,220 | -1.64(-1.36%) |
Sep 02, 2022 | 123.43 | 123.49 | 119.98 | 120.49 | 1,866,615 | -2.02(-1.65%) |
Sep 01, 2022 | 120.32 | 122.72 | 119.22 | 122.51 | 2,246,054 | +1.75(+1.45%) |
Aug 31, 2022 | 121.19 | 122.52 | 120.21 | 120.76 | 1,579,108 | +0.32(+0.26%) |
Aug 30, 2022 | 121.81 | 122.20 | 119.81 | 120.44 | 1,315,806 | -0.95(-0.79%) |
Aug 29, 2022 | 120.75 | 122.56 | 120.52 | 121.39 | 1,039,631 | -0.84(-0.69%) |
Aug 26, 2022 | 126.58 | 126.76 | 121.84 | 122.24 | 1,699,509 | -4.47(-3.53%) |
Aug 25, 2022 | 127.04 | 127.49 | 125.36 | 126.71 | 774,969 | +0.38(+0.30%) |
Aug 24, 2022 | 124.88 | 126.78 | 124.10 | 126.33 | 1,885,838 | +1.69(+1.36%) |
Aug 23, 2022 | 124.66 | 125.19 | 123.28 | 124.64 | 1,193,208 | -0.24(-0.19%) |
Aug 22, 2022 | 126.06 | 127.21 | 124.34 | 124.88 | 1,349,872 | -2.03(-1.60%) |
Aug 19, 2022 | 127.06 | 127.87 | 126.45 | 126.91 | 1,506,915 | -1.26(-0.99%) |
Aug 18, 2022 | 129.44 | 129.44 | 127.15 | 128.17 | 1,735,140 | -1.47(-1.13%) |
Aug 17, 2022 | 130.76 | 131.64 | 129.25 | 129.64 | 1,461,778 | -2.57(-1.95%) |
Aug 16, 2022 | 133.46 | 133.87 | 131.34 | 132.22 | 1,461,666 | -1.82(-1.36%) |
Aug 15, 2022 | 131.19 | 134.13 | 131.19 | 134.04 | 1,564,875 | +2.29(+1.74%) |
Aug 12, 2022 | 130.72 | 132.10 | 130.33 | 131.75 | 1,354,023 | +1.22(+0.94%) |
Aug 11, 2022 | 132.33 | 134.30 | 130.05 | 130.53 | 2,129,591 | -1.74(-1.32%) |
Aug 10, 2022 | 130.86 | 132.28 | 129.83 | 132.27 | 1,507,888 | +3.11(+2.41%) |
Aug 09, 2022 | 130.50 | 131.22 | 128.07 | 129.16 | 1,779,517 | -2.11(-1.61%) |
Aug 08, 2022 | 131.16 | 132.48 | 129.93 | 131.26 | 2,683,745 | +0.59(+0.45%) |
Aug 05, 2022 | 127.72 | 130.77 | 126.83 | 130.68 | 2,420,278 | +1.25(+0.97%) |
Aug 04, 2022 | 127.39 | 129.78 | 127.08 | 129.43 | 1,571,607 | +2.83(+2.24%) |
Aug 03, 2022 | 124.75 | 127.86 | 124.59 | 126.59 | 2,824,430 | +4.67(+3.83%) |
Aug 02, 2022 | 120.69 | 123.24 | 120.54 | 121.92 | 1,269,321 | +0.36(+0.29%) |
Aug 01, 2022 | 122.73 | 123.45 | 121.21 | 121.56 | 1,750,874 | -1.80(-1.46%) |
Jul 29, 2022 | 123.23 | 123.52 | 122.08 | 123.36 | 1,336,507 | -0.04(-0.03%) |
Jul 28, 2022 | 123.60 | 124.14 | 120.49 | 123.40 | 1,766,706 | +0.12(+0.10%) |
Jul 27, 2022 | 122.23 | 123.98 | 121.12 | 123.28 | 1,972,879 | +1.12(+0.92%) |
Jul 26, 2022 | 121.66 | 123.40 | 120.65 | 122.16 | 1,257,291 | +0.25(+0.20%) |
Jul 25, 2022 | 122.18 | 122.33 | 120.75 | 121.91 | 1,294,804 | +0.00(+0.00%) |
Jul 22, 2022 | 124.45 | 125.62 | 121.38 | 121.91 | 1,543,667 | -2.47(-1.98%) |
Jul 21, 2022 | 123.31 | 124.97 | 122.98 | 124.38 | 1,564,666 | +1.15(+0.94%) |
Jul 20, 2022 | 123.02 | 124.84 | 122.15 | 123.22 | 1,969,948 | +0.32(+0.26%) |
Jul 19, 2022 | 121.14 | 123.19 | 120.46 | 122.90 | 1,495,618 | +3.08(+2.57%) |
Jul 18, 2022 | 123.52 | 123.93 | 119.19 | 119.82 | 1,447,556 | -2.71(-2.21%) |
Jul 15, 2022 | 121.61 | 122.70 | 119.89 | 122.53 | 2,066,023 | +1.77(+1.46%) |
Jul 14, 2022 | 121.74 | 121.97 | 119.70 | 120.77 | 1,964,469 | -2.07(-1.68%) |
Jul 13, 2022 | 120.80 | 123.92 | 120.72 | 122.83 | 2,109,867 | +0.05(+0.04%) |
Jul 12, 2022 | 123.33 | 123.92 | 121.01 | 122.78 | 2,039,257 | -0.80(-0.65%) |
Jul 11, 2022 | 125.08 | 125.63 | 123.32 | 123.59 | 1,632,889 | -2.34(-1.86%) |
Jul 08, 2022 | 124.21 | 126.41 | 123.86 | 125.93 | 2,113,763 | +0.84(+0.67%) |
Jul 07, 2022 | 122.32 | 125.38 | 122.14 | 125.09 | 2,705,441 | +3.01(+2.47%) |
Jul 06, 2022 | 122.04 | 123.39 | 121.26 | 122.08 | 2,292,599 | -0.02(-0.02%) |
Jul 05, 2022 | 118.17 | 122.16 | 117.89 | 122.10 | 3,560,055 | +2.62(+2.20%) |
Jul 01, 2022 | 116.91 | 119.66 | 116.29 | 119.47 | 2,058,822 | +2.53(+2.16%) |
Jun 30, 2022 | 116.33 | 118.30 | 115.29 | 116.95 | 2,401,431 | -0.36(-0.31%) |
Jun 29, 2022 | 116.34 | 118.01 | 115.49 | 117.31 | 1,308,128 | +0.63(+0.54%) |
Jun 28, 2022 | 119.28 | 119.72 | 116.19 | 116.68 | 1,831,608 | -2.74(-2.30%) |
Jun 27, 2022 | 119.58 | 119.81 | 117.89 | 119.42 | 1,773,569 | +0.08(+0.07%) |
Jun 24, 2022 | 118.54 | 119.67 | 116.67 | 119.34 | 4,200,457 | +2.02(+1.72%) |
Jun 23, 2022 | 113.49 | 117.62 | 113.25 | 117.33 | 1,931,002 | +4.73(+4.20%) |
Jun 22, 2022 | 109.66 | 114.13 | 109.66 | 112.59 | 2,578,186 | +1.37(+1.23%) |
Jun 21, 2022 | 110.55 | 112.15 | 110.55 | 111.22 | 2,145,108 | +2.30(+2.11%) |
Jun 17, 2022 | 105.70 | 110.34 | 105.70 | 108.92 | 5,649,962 | +3.72(+3.53%) |
Jun 16, 2022 | 105.55 | 105.97 | 103.69 | 105.21 | 3,009,749 | -2.82(-2.61%) |
Jun 15, 2022 | 106.55 | 109.13 | 105.61 | 108.03 | 2,469,821 | +2.42(+2.29%) |
Jun 14, 2022 | 105.78 | 106.12 | 104.06 | 105.61 | 2,626,350 | +0.26(+0.24%) |
Jun 13, 2022 | 107.00 | 107.58 | 104.77 | 105.36 | 3,015,824 | -4.48(-4.08%) |
Jun 10, 2022 | 111.42 | 111.62 | 109.08 | 109.84 | 2,240,883 | -3.48(-3.07%) |
Jun 09, 2022 | 117.01 | 117.01 | 113.24 | 113.32 | 1,546,125 | -4.10(-3.49%) |
Jun 08, 2022 | 116.97 | 118.94 | 116.64 | 117.42 | 1,276,829 | +0.30(+0.25%) |
Jun 07, 2022 | 113.72 | 117.27 | 113.65 | 117.12 | 1,585,855 | +2.58(+2.25%) |
Jun 06, 2022 | 116.60 | 117.05 | 113.89 | 114.54 | 1,504,647 | -1.25(-1.08%) |
Jun 03, 2022 | 115.09 | 116.86 | 114.75 | 115.80 | 1,730,379 | +0.14(+0.12%) |
Jun 02, 2022 | 114.44 | 115.66 | 112.44 | 115.66 | 1,966,919 | +0.91(+0.80%) |
Jun 01, 2022 | 116.86 | 117.52 | 113.34 | 114.74 | 1,737,768 | -1.22(-1.05%) |
May 31, 2022 | 118.10 | 118.25 | 114.90 | 115.96 | 3,198,284 | -2.81(-2.37%) |
May 27, 2022 | 115.37 | 118.78 | 114.66 | 118.78 | 2,217,977 | +3.68(+3.19%) |
May 26, 2022 | 114.45 | 115.64 | 114.06 | 115.10 | 2,107,935 | +1.02(+0.90%) |
May 25, 2022 | 113.43 | 114.67 | 112.42 | 114.08 | 2,075,459 | +0.19(+0.17%) |
May 24, 2022 | 114.78 | 115.20 | 112.82 | 113.89 | 1,791,508 | -1.85(-1.60%) |
May 23, 2022 | 116.11 | 116.36 | 114.91 | 115.73 | 2,214,600 | +0.83(+0.72%) |
May 20, 2022 | 115.53 | 115.69 | 111.92 | 114.91 | 1,855,313 | +0.58(+0.50%) |
May 19, 2022 | 112.71 | 115.28 | 112.47 | 114.33 | 2,267,069 | +1.46(+1.30%) |
May 18, 2022 | 113.83 | 115.26 | 112.23 | 112.87 | 2,094,592 | -2.94(-2.54%) |
May 17, 2022 | 114.17 | 115.98 | 113.57 | 115.81 | 2,335,904 | +3.21(+2.85%) |
May 16, 2022 | 112.23 | 113.95 | 111.41 | 112.60 | 3,048,760 | +0.15(+0.13%) |
May 13, 2022 | 110.17 | 113.09 | 110.17 | 112.45 | 3,237,330 | +3.67(+3.37%) |
May 12, 2022 | 104.82 | 109.06 | 104.75 | 108.79 | 4,735,485 | +2.97(+2.81%) |
May 11, 2022 | 108.03 | 110.25 | 105.50 | 105.81 | 4,416,710 | -3.66(-3.34%) |
May 10, 2022 | 109.44 | 111.10 | 107.56 | 109.47 | 6,226,826 | +2.84(+2.67%) |
May 09, 2022 | 110.83 | 111.48 | 106.17 | 106.63 | 4,430,603 | -5.86(-5.21%) |
May 06, 2022 | 115.07 | 115.36 | 111.65 | 112.48 | 4,563,137 | -4.16(-3.57%) |
May 05, 2022 | 120.24 | 120.24 | 115.24 | 116.65 | 3,248,248 | -4.47(-3.69%) |
May 04, 2022 | 119.29 | 121.55 | 115.97 | 121.12 | 3,228,074 | +2.41(+2.03%) |
May 03, 2022 | 118.02 | 119.53 | 117.44 | 118.72 | 2,280,573 | +1.07(+0.91%) |
May 02, 2022 | 115.50 | 117.83 | 114.65 | 117.64 | 3,785,985 | +1.70(+1.47%) |
Apr 29, 2022 | 118.35 | 120.83 | 115.80 | 115.94 | 4,339,930 | -2.38(-2.02%) |
Apr 28, 2022 | 118.72 | 119.03 | 114.77 | 118.33 | 4,758,902 | +0.00(+0.00%) |
Apr 27, 2022 | 118.91 | 120.34 | 117.94 | 118.33 | 4,256,439 | -0.34(-0.28%) |
Apr 26, 2022 | 122.67 | 123.08 | 118.65 | 118.67 | 2,972,578 | -4.76(-3.86%) |
Apr 25, 2022 | 121.49 | 123.56 | 120.74 | 123.43 | 2,568,329 | +1.13(+0.93%) |
Apr 22, 2022 | 124.90 | 125.50 | 122.13 | 122.30 | 2,572,743 | -2.90(-2.32%) |
Apr 21, 2022 | 128.97 | 129.53 | 125.04 | 125.20 | 1,991,609 | -3.02(-2.36%) |
Apr 20, 2022 | 128.27 | 129.20 | 126.56 | 128.22 | 2,301,681 | +0.68(+0.53%) |
Apr 19, 2022 | 126.28 | 128.11 | 125.80 | 127.54 | 2,010,430 | +1.21(+0.96%) |
Apr 18, 2022 | 129.72 | 129.96 | 125.66 | 126.33 | 2,548,498 | -3.74(-2.87%) |
Apr 14, 2022 | 131.36 | 131.89 | 129.94 | 130.07 | 2,224,922 | -1.63(-1.24%) |
Apr 13, 2022 | 128.49 | 132.12 | 128.49 | 131.70 | 1,981,522 | +3.21(+2.50%) |
Apr 12, 2022 | 130.23 | 131.04 | 127.50 | 128.49 | 4,650,591 | -0.99(-0.77%) |
Apr 11, 2022 | 131.66 | 132.16 | 129.31 | 129.48 | 2,103,010 | -3.05(-2.30%) |
Apr 08, 2022 | 132.59 | 134.20 | 132.18 | 132.53 | 2,108,774 | -0.57(-0.43%) |
Apr 07, 2022 | 131.53 | 133.69 | 131.36 | 133.10 | 2,043,348 | +1.42(+1.08%) |
Apr 06, 2022 | 130.66 | 132.48 | 129.82 | 131.68 | 3,150,025 | -0.20(-0.15%) |
Apr 05, 2022 | 133.67 | 134.75 | 131.62 | 131.88 | 2,572,458 | -2.07(-1.54%) |
Apr 04, 2022 | 132.97 | 134.19 | 132.62 | 133.94 | 2,749,815 | +1.69(+1.28%) |
Apr 01, 2022 | 130.10 | 132.45 | 129.74 | 132.25 | 2,248,208 | +2.74(+2.12%) |
Mar 31, 2022 | 130.65 | 131.30 | 129.42 | 129.51 | 2,035,425 | -0.67(-0.51%) |
Mar 30, 2022 | 132.18 | 132.87 | 129.71 | 130.18 | 2,158,170 | -1.73(-1.31%) |
Mar 29, 2022 | 129.68 | 132.16 | 129.49 | 131.91 | 2,735,227 | +3.62(+2.82%) |
Mar 28, 2022 | 127.38 | 128.95 | 125.99 | 128.29 | 1,831,234 | +0.90(+0.71%) |
Mar 25, 2022 | 129.45 | 129.45 | 126.40 | 127.38 | 2,285,144 | -1.86(-1.44%) |
Mar 24, 2022 | 128.15 | 129.27 | 126.91 | 129.24 | 1,391,223 | +1.77(+1.39%) |
Mar 23, 2022 | 130.10 | 130.22 | 127.36 | 127.48 | 1,804,393 | -3.30(-2.52%) |
Mar 22, 2022 | 128.57 | 131.19 | 128.02 | 130.77 | 2,384,776 | +2.44(+1.90%) |
Mar 21, 2022 | 129.81 | 130.31 | 127.59 | 128.33 | 2,524,179 | -1.75(-1.34%) |
Mar 18, 2022 | 127.48 | 130.14 | 127.10 | 130.08 | 3,175,465 | +2.35(+1.84%) |
Mar 17, 2022 | 124.77 | 127.75 | 124.08 | 127.72 | 3,426,089 | +2.63(+2.10%) |
Mar 16, 2022 | 121.92 | 125.15 | 121.42 | 125.09 | 3,310,322 | +4.81(+4.00%) |
Mar 15, 2022 | 119.44 | 120.39 | 118.49 | 120.29 | 1,405,548 | +1.52(+1.28%) |
Mar 14, 2022 | 120.16 | 122.54 | 118.15 | 118.77 | 3,113,402 | -1.04(-0.87%) |
Mar 11, 2022 | 123.05 | 123.60 | 119.63 | 119.81 | 2,083,545 | -2.33(-1.91%) |
Mar 10, 2022 | 121.86 | 122.41 | 120.23 | 122.14 | 2,514,424 | -1.25(-1.01%) |
Mar 09, 2022 | 121.68 | 123.98 | 121.52 | 123.39 | 2,831,414 | +3.91(+3.27%) |
Mar 08, 2022 | 119.17 | 122.82 | 117.77 | 119.48 | 4,771,027 | -0.30(-0.25%) |
Mar 07, 2022 | 120.88 | 122.67 | 119.69 | 119.78 | 2,675,608 | -1.94(-1.59%) |
Mar 04, 2022 | 122.38 | 123.49 | 121.28 | 121.72 | 1,425,680 | -1.86(-1.50%) |
Mar 03, 2022 | 125.92 | 125.94 | 122.90 | 123.57 | 1,942,691 | -1.62(-1.29%) |
Mar 02, 2022 | 124.67 | 125.98 | 123.31 | 125.19 | 1,692,119 | +0.66(+0.53%) |
Mar 01, 2022 | 124.78 | 126.83 | 123.76 | 124.53 | 2,173,470 | -0.66(-0.53%) |
Feb 28, 2022 | 124.15 | 125.97 | 123.61 | 125.19 | 2,523,844 | -0.22(-0.17%) |
Feb 25, 2022 | 124.32 | 125.49 | 123.90 | 125.41 | 3,045,494 | +1.69(+1.36%) |
Feb 24, 2022 | 117.96 | 123.84 | 117.96 | 123.72 | 3,846,773 | +3.07(+2.54%) |
Feb 23, 2022 | 124.30 | 124.30 | 120.53 | 120.65 | 2,192,447 | -2.64(-2.14%) |
Feb 22, 2022 | 123.39 | 124.83 | 122.63 | 123.30 | 2,602,395 | -0.87(-0.70%) |
Feb 18, 2022 | 124.17 | 0 | -0.95(-0.76%) | |||
Feb 17, 2022 | 128.08 | 128.08 | 124.99 | 125.12 | 1,909,116 | -3.88(-3.01%) |
Feb 16, 2022 | 128.46 | 129.50 | 127.09 | 129.00 | 1,678,696 | -0.07(-0.05%) |
Feb 15, 2022 | 128.08 | 129.64 | 127.42 | 129.07 | 2,129,741 | +2.28(+1.80%) |
Feb 14, 2022 | 128.78 | 128.99 | 126.02 | 126.79 | 2,165,984 | -2.37(-1.84%) |
Feb 11, 2022 | 130.96 | 132.41 | 128.68 | 129.16 | 2,859,626 | -1.72(-1.31%) |
Feb 10, 2022 | 131.33 | 134.58 | 129.80 | 130.88 | 3,430,301 | -3.28(-2.44%) |
Feb 09, 2022 | 131.62 | 134.40 | 131.51 | 134.16 | 3,374,948 | +3.53(+2.70%) |
Feb 08, 2022 | 130.31 | 131.15 | 128.62 | 130.63 | 2,421,122 | -0.09(-0.07%) |
Feb 07, 2022 | 129.97 | 131.84 | 129.69 | 130.72 | 2,211,550 | +1.00(+0.77%) |
Feb 04, 2022 | 128.43 | 130.79 | 128.19 | 129.72 | 2,476,264 | +0.42(+0.32%) |
Feb 03, 2022 | 130.09 | 129.07 | 129.30 | 4,034,641 | -2.75(-2.08%) | |
Feb 02, 2022 | 132.98 | 132.98 | 130.65 | 132.05 | 2,393,544 | -1.26(-0.95%) |
Feb 01, 2022 | 131.96 | 133.38 | 130.41 | 133.31 | 3,983,971 | +2.37(+1.81%) |
Jan 31, 2022 | 127.33 | 131.15 | 130.94 | 4,075,071 | +3.86(+3.04%) | |
Jan 28, 2022 | 123.27 | 127.18 | 121.65 | 127.08 | 4,227,386 | +4.26(+3.47%) |
Jan 27, 2022 | 126.54 | 127.04 | 122.64 | 122.82 | 3,525,588 | -2.52(-2.01%) |
Jan 26, 2022 | 127.39 | 130.16 | 124.55 | 125.34 | 4,133,242 | -1.36(-1.07%) |
Jan 25, 2022 | 127.53 | 128.68 | 125.29 | 126.70 | 4,153,561 | -2.25(-1.75%) |
Jan 24, 2022 | 125.85 | 129.13 | 122.08 | 128.96 | 5,832,371 | +1.17(+0.92%) |
Jan 21, 2022 | 129.13 | 130.58 | 127.31 | 127.78 | 4,361,990 | -1.96(-1.51%) |
Jan 20, 2022 | 132.27 | 133.72 | 129.45 | 129.74 | 2,591,908 | -1.17(-0.90%) |
Jan 19, 2022 | 133.35 | 134.32 | 130.85 | 130.91 | 2,348,883 | -1.62(-1.22%) |
Jan 18, 2022 | 135.61 | 136.02 | 132.12 | 132.53 | 2,918,193 | -5.45(-3.95%) |
Jan 14, 2022 | 137.98 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 140.66 | 140.68 | 136.87 | 137.09 | 2,390,123 | -3.85(-2.73%) |
Jan 12, 2022 | 142.32 | 143.07 | 140.37 | 140.94 | 1,868,484 | -1.58(-1.11%) |
Jan 11, 2022 | 141.17 | 142.75 | 139.86 | 142.52 | 3,397,232 | +1.35(+0.96%) |
Jan 10, 2022 | 138.79 | 141.53 | 137.37 | 141.17 | 3,293,768 | +1.60(+1.15%) |
Jan 07, 2022 | 141.36 | 142.80 | 139.48 | 139.57 | 2,737,419 | -1.86(-1.31%) |
Jan 06, 2022 | 141.08 | 142.68 | 138.86 | 141.43 | 2,743,865 | -0.08(-0.06%) |
Jan 05, 2022 | 146.76 | 147.84 | 141.31 | 141.51 | 3,575,068 | -5.75(-3.90%) |
Jan 04, 2022 | 150.81 | 150.95 | 146.07 | 147.26 | 3,021,915 | -4.05(-2.68%) |
Jan 03, 2022 | 151.25 | 151.56 | 148.30 | 151.31 | 3,780,268 | -0.25(-0.16%) |
Dec 31, 2021 | 152.65 | 153.81 | 151.44 | 151.56 | 1,886,986 | -1.13(-0.74%) |
Dec 30, 2021 | 151.59 | 153.98 | 151.22 | 152.69 | 1,805,371 | +0.92(+0.61%) |
Dec 29, 2021 | 150.76 | 152.45 | 149.79 | 151.77 | 2,047,425 | +0.63(+0.41%) |
Dec 28, 2021 | 152.01 | 153.82 | 150.77 | 151.14 | 1,572,301 | -1.16(-0.76%) |
Dec 27, 2021 | 153.51 | 153.51 | 151.81 | 152.30 | 1,730,140 | -1.31(-0.85%) |
Dec 23, 2021 | 153.07 | 154.09 | 151.82 | 153.61 | 1,936,202 | +0.92(+0.61%) |
Dec 22, 2021 | 152.39 | 152.82 | 150.69 | 152.69 | 1,041,108 | -0.19(-0.12%) |
Dec 21, 2021 | 152.88 | 153.13 | 150.51 | 152.88 | 1,422,571 | +0.93(+0.61%) |
Dec 20, 2021 | 153.70 | 154.03 | 151.03 | 151.94 | 1,685,639 | -1.44(-0.94%) |
Dec 17, 2021 | 148.74 | 153.78 | 147.50 | 153.38 | 4,650,158 | +4.04(+2.71%) |
Dec 16, 2021 | 151.66 | 152.80 | 148.70 | 149.34 | 3,438,828 | -1.50(-0.99%) |
Dec 15, 2021 | 147.07 | 151.00 | 146.43 | 150.84 | 3,509,589 | +3.26(+2.21%) |
Dec 14, 2021 | 146.96 | 148.39 | 145.83 | 147.59 | 2,668,442 | -0.73(-0.50%) |
Dec 13, 2021 | 146.55 | 148.97 | 146.22 | 148.32 | 3,954,622 | +2.15(+1.47%) |
Dec 10, 2021 | 146.48 | 148.03 | 145.77 | 146.17 | 2,491,010 | -2.26(-1.53%) |
Dec 09, 2021 | 151.18 | 151.51 | 148.29 | 148.44 | 1,249,627 | -3.14(-2.07%) |
Dec 08, 2021 | 150.69 | 152.21 | 148.83 | 151.57 | 2,239,214 | +1.70(+1.13%) |
Dec 07, 2021 | 146.34 | 150.31 | 146.21 | 149.88 | 2,628,397 | +5.66(+3.92%) |
Dec 06, 2021 | 145.94 | 146.13 | 142.21 | 144.22 | 4,002,476 | -3.10(-2.10%) |
Dec 03, 2021 | 151.54 | 151.54 | 146.16 | 147.31 | 2,260,049 | -2.82(-1.88%) |
Dec 02, 2021 | 148.92 | 149.21 | 148.03 | 150.13 | 1,930,816 | +0.49(+0.33%) |
Dec 01, 2021 | 153.18 | 154.15 | 149.51 | 149.65 | 3,162,425 | -3.46(-2.26%) |
Nov 30, 2021 | 153.44 | 155.09 | 151.27 | 153.10 | 3,260,248 | -1.83(-1.18%) |
Nov 29, 2021 | 157.01 | 157.28 | 154.73 | 154.93 | 5,109,796 | +1.15(+0.75%) |
Nov 26, 2021 | 154.02 | 156.71 | 153.43 | 153.78 | 2,991,599 | +1.49(+0.98%) |
Nov 24, 2021 | 150.55 | 152.57 | 149.76 | 152.29 | 1,456,065 | +0.39(+0.25%) |
Nov 23, 2021 | 152.30 | 152.30 | 149.12 | 151.90 | 2,828,301 | -0.67(-0.44%) |
Nov 22, 2021 | 153.92 | 154.11 | 151.77 | 152.57 | 2,030,484 | -0.87(-0.57%) |
Nov 19, 2021 | 153.34 | 154.54 | 152.76 | 153.44 | 1,963,977 | +0.87(+0.57%) |
Nov 18, 2021 | 153.92 | 152.73 | 152.35 | 152.57 | 1,122,020 | -0.42(-0.27%) |
Nov 17, 2021 | 152.88 | 153.54 | 152.26 | 152.98 | 1,868,606 | +0.04(+0.03%) |
Nov 16, 2021 | 152.07 | 153.22 | 151.31 | 152.94 | 1,453,435 | +0.87(+0.57%) |
Nov 15, 2021 | 153.33 | 153.38 | 151.83 | 152.07 | 978,844 | -0.81(-0.53%) |
Nov 12, 2021 | 152.88 | 153.36 | 151.54 | 152.88 | 1,044,681 | +0.58(+0.38%) |
Nov 11, 2021 | 152.96 | 153.29 | 151.63 | 152.31 | 1,339,352 | -0.09(-0.06%) |
Nov 10, 2021 | 153.62 | 152.40 | 2,713,382 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.49 | 157.05 | 154.06 | 154.39 | 3,036,829 | -2.09(-1.34%) |
Nov 08, 2021 | 156.22 | 157.05 | 155.49 | 156.49 | 1,425,412 | +0.69(+0.44%) |
Nov 05, 2021 | 156.88 | 157.23 | 153.49 | 155.80 | 3,142,471 | -4.85(-3.02%) |
Nov 04, 2021 | 161.76 | 161.76 | 159.51 | 160.66 | 1,886,058 | -2.93(-1.79%) |
Nov 03, 2021 | 161.63 | 163.64 | 160.70 | 163.59 | 998,450 | +2.09(+1.30%) |
Nov 02, 2021 | 160.83 | 161.55 | 158.49 | 161.49 | 1,731,935 | +1.03(+0.64%) |
Nov 01, 2021 | 158.67 | 160.58 | 158.68 | 160.46 | 2,387,704 | +2.02(+1.27%) |
Oct 29, 2021 | 158.76 | 158.44 | 2,030,797 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.48 | 159.13 | 159.03 | 2,108,707 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.05 | 159.26 | 156.30 | 156.40 | 1,949,384 | -2.48(-1.56%) |
Oct 26, 2021 | 159.97 | 158.88 | 2,173,112 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.44 | 159.29 | 156.43 | 159.08 | 821,735 | +1.79(+1.14%) |
Oct 22, 2021 | 158.21 | 158.21 | 155.66 | 157.29 | 1,188,389 | -0.46(-0.29%) |
Oct 21, 2021 | 157.09 | 157.89 | 156.62 | 157.75 | 826,836 | +1.19(+0.76%) |
Oct 20, 2021 | 156.33 | 157.60 | 156.31 | 156.56 | 1,942,303 | +0.30(+0.19%) |
Oct 19, 2021 | 155.62 | 157.07 | 155.56 | 156.26 | 1,562,803 | +1.67(+1.08%) |
Oct 18, 2021 | 155.45 | 155.45 | 153.71 | 154.59 | 1,777,860 | -1.33(-0.85%) |
Oct 15, 2021 | 157.71 | 158.09 | 155.66 | 155.92 | 1,014,263 | -0.80(-0.51%) |
Oct 14, 2021 | 155.99 | 157.65 | 155.88 | 156.73 | 1,302,806 | +2.26(+1.47%) |
Oct 13, 2021 | 154.52 | 155.18 | 154.01 | 154.46 | 1,205,954 | +0.89(+0.58%) |
Oct 12, 2021 | 154.37 | 155.09 | 153.14 | 153.57 | 1,317,600 | +0.18(+0.12%) |
Oct 11, 2021 | 153.90 | 155.35 | 153.12 | 153.39 | 1,775,957 | -0.54(-0.35%) |
Oct 08, 2021 | 155.79 | 155.79 | 153.64 | 153.93 | 1,300,254 | -1.17(-0.76%) |
Oct 07, 2021 | 153.89 | 156.43 | 153.05 | 155.10 | 1,784,700 | +2.36(+1.55%) |
Oct 06, 2021 | 153.50 | 154.24 | 152.27 | 152.74 | 3,667,778 | -1.93(-1.25%) |
Oct 05, 2021 | 154.92 | 156.63 | 154.62 | 154.66 | 1,908,441 | +0.30(+0.19%) |
Oct 04, 2021 | 155.32 | 156.25 | 153.85 | 154.36 | 3,391,330 | -3.41(-2.16%) |