Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 142.13 | 144.98 | 139.84 | 144.77 | 387,438 | +3.03(+2.13%) |
Nov 29, 2022 | 142.01 | 143.17 | 141.36 | 141.75 | 180,912 | -0.73(-0.52%) |
Nov 28, 2022 | 144.72 | 145.20 | 142.08 | 142.48 | 190,708 | -3.34(-2.29%) |
Nov 25, 2022 | 145.88 | 146.65 | 145.24 | 145.82 | 95,750 | +0.65(+0.44%) |
Nov 23, 2022 | 146.55 | 147.51 | 144.96 | 145.18 | 844,546 | -1.32(-0.90%) |
Nov 22, 2022 | 146.75 | 146.79 | 144.28 | 146.50 | 331,382 | +0.63(+0.43%) |
Nov 21, 2022 | 144.76 | 146.19 | 144.60 | 145.87 | 176,459 | +1.24(+0.86%) |
Nov 18, 2022 | 144.58 | 145.55 | 143.17 | 144.63 | 298,047 | +1.86(+1.30%) |
Nov 17, 2022 | 143.66 | 144.72 | 140.23 | 142.77 | 280,228 | -2.53(-1.74%) |
Nov 16, 2022 | 145.28 | 146.19 | 143.89 | 145.29 | 260,459 | -0.01(-0.01%) |
Nov 15, 2022 | 143.47 | 146.85 | 143.29 | 145.30 | 317,969 | +2.46(+1.72%) |
Nov 14, 2022 | 142.48 | 145.27 | 140.78 | 142.84 | 369,908 | +0.46(+0.32%) |
Nov 11, 2022 | 142.64 | 143.61 | 141.42 | 142.38 | 257,651 | -0.35(-0.25%) |
Nov 10, 2022 | 144.89 | 144.89 | 141.11 | 142.74 | 498,380 | +1.62(+1.15%) |
Nov 09, 2022 | 141.12 | 142.92 | 140.02 | 141.11 | 252,647 | -1.34(-0.94%) |
Nov 08, 2022 | 140.89 | 143.08 | 140.22 | 142.45 | 250,724 | +1.96(+1.39%) |
Nov 07, 2022 | 139.77 | 140.96 | 138.18 | 140.50 | 248,161 | +0.90(+0.64%) |
Nov 04, 2022 | 139.52 | 140.97 | 137.37 | 139.59 | 224,936 | +1.72(+1.25%) |
Nov 03, 2022 | 134.78 | 138.55 | 133.14 | 137.87 | 267,489 | +2.02(+1.48%) |
Nov 02, 2022 | 138.92 | 140.21 | 135.77 | 135.85 | 356,369 | -4.04(-2.89%) |
Nov 01, 2022 | 140.35 | 140.61 | 138.33 | 139.90 | 417,432 | +0.88(+0.63%) |
Oct 31, 2022 | 137.78 | 139.61 | 136.51 | 139.02 | 649,067 | +1.20(+0.87%) |
Oct 28, 2022 | 138.49 | 139.61 | 137.16 | 137.81 | 424,397 | +0.84(+0.61%) |
Oct 27, 2022 | 136.30 | 140.09 | 135.56 | 136.97 | 628,166 | +1.56(+1.15%) |
Oct 26, 2022 | 134.59 | 136.64 | 133.51 | 135.41 | 491,722 | +1.30(+0.97%) |
Oct 25, 2022 | 130.10 | 134.20 | 129.72 | 134.11 | 377,834 | +3.92(+3.01%) |
Oct 24, 2022 | 129.43 | 131.04 | 129.00 | 130.20 | 370,201 | +1.62(+1.26%) |
Oct 21, 2022 | 124.34 | 128.98 | 124.12 | 128.57 | 414,412 | +4.56(+3.68%) |
Oct 20, 2022 | 127.70 | 127.94 | 123.78 | 124.01 | 259,517 | -3.27(-2.57%) |
Oct 19, 2022 | 127.32 | 127.84 | 125.29 | 127.28 | 332,140 | +0.20(+0.15%) |
Oct 18, 2022 | 125.80 | 127.26 | 124.67 | 127.08 | 354,505 | +3.37(+2.72%) |
Oct 17, 2022 | 121.58 | 124.06 | 121.52 | 123.72 | 309,711 | +3.79(+3.16%) |
Oct 14, 2022 | 123.62 | 123.64 | 119.59 | 119.93 | 353,688 | -2.13(-1.75%) |
Oct 13, 2022 | 117.65 | 122.86 | 117.49 | 122.06 | 276,424 | +2.19(+1.83%) |
Oct 12, 2022 | 121.20 | 121.70 | 119.80 | 119.87 | 191,974 | -0.91(-0.75%) |
Oct 11, 2022 | 119.37 | 121.71 | 119.11 | 120.78 | 273,873 | +0.91(+0.76%) |
Oct 10, 2022 | 121.68 | 122.13 | 117.96 | 119.87 | 364,130 | -1.57(-1.29%) |
Oct 07, 2022 | 123.59 | 123.59 | 120.40 | 121.43 | 245,232 | -3.10(-2.49%) |
Oct 06, 2022 | 126.77 | 127.42 | 124.31 | 124.54 | 349,265 | -2.83(-2.22%) |
Oct 05, 2022 | 126.88 | 128.88 | 126.53 | 127.37 | 306,885 | -0.08(-0.06%) |
Oct 04, 2022 | 126.09 | 127.58 | 125.39 | 127.44 | 374,543 | +2.84(+2.28%) |
Oct 03, 2022 | 124.55 | 125.89 | 123.30 | 124.61 | 361,606 | +1.53(+1.24%) |
Sep 30, 2022 | 124.55 | 125.25 | 122.84 | 123.08 | 307,512 | -1.39(-1.12%) |
Sep 29, 2022 | 123.76 | 124.53 | 122.33 | 124.47 | 250,775 | -0.20(-0.16%) |
Sep 28, 2022 | 123.53 | 125.66 | 122.39 | 124.67 | 301,610 | +2.14(+1.75%) |
Sep 27, 2022 | 124.49 | 124.85 | 121.51 | 122.52 | 479,704 | -1.00(-0.81%) |
Sep 26, 2022 | 124.00 | 126.12 | 123.02 | 123.53 | 300,460 | -0.80(-0.64%) |
Sep 23, 2022 | 125.38 | 126.00 | 122.98 | 124.32 | 398,966 | -2.25(-1.78%) |
Sep 22, 2022 | 130.47 | 131.03 | 126.49 | 126.58 | 278,455 | -4.64(-3.54%) |
Sep 21, 2022 | 133.54 | 134.65 | 131.17 | 131.22 | 206,397 | -1.22(-0.92%) |
Sep 20, 2022 | 133.85 | 133.85 | 131.01 | 132.43 | 167,746 | -1.42(-1.06%) |
Sep 19, 2022 | 130.51 | 134.13 | 130.22 | 133.86 | 324,444 | +3.22(+2.46%) |
Sep 16, 2022 | 132.27 | 132.50 | 129.40 | 130.64 | 469,237 | -2.74(-2.05%) |
Sep 15, 2022 | 135.56 | 136.82 | 132.97 | 133.38 | 274,379 | -2.63(-1.94%) |
Sep 14, 2022 | 136.14 | 136.76 | 134.27 | 136.01 | 326,075 | -0.04(-0.03%) |
Sep 13, 2022 | 135.53 | 137.31 | 135.52 | 136.05 | 255,869 | -1.83(-1.33%) |
Sep 12, 2022 | 137.82 | 138.11 | 136.85 | 137.88 | 197,850 | +1.65(+1.21%) |
Sep 09, 2022 | 135.74 | 137.08 | 135.57 | 136.24 | 193,438 | +1.17(+0.87%) |
Sep 08, 2022 | 133.47 | 135.16 | 132.38 | 135.06 | 151,449 | +0.45(+0.33%) |
Sep 07, 2022 | 132.14 | 135.38 | 131.44 | 134.62 | 209,209 | +2.32(+1.75%) |
Sep 06, 2022 | 131.66 | 132.83 | 130.60 | 132.30 | 162,305 | +0.21(+0.16%) |
Sep 02, 2022 | 134.24 | 135.25 | 131.67 | 132.08 | 248,587 | -1.60(-1.20%) |
Sep 01, 2022 | 132.54 | 134.00 | 131.84 | 133.68 | 232,148 | +0.45(+0.34%) |
Aug 31, 2022 | 134.75 | 135.69 | 132.71 | 133.23 | 162,692 | -1.21(-0.90%) |
Aug 30, 2022 | 136.24 | 138.64 | 134.08 | 134.44 | 258,312 | -1.97(-1.44%) |
Aug 29, 2022 | 137.05 | 137.15 | 135.25 | 136.41 | 124,938 | -0.93(-0.67%) |
Aug 26, 2022 | 142.01 | 142.01 | 137.22 | 137.34 | 169,831 | -4.48(-3.16%) |
Aug 25, 2022 | 140.70 | 142.03 | 140.32 | 141.82 | 174,919 | +1.75(+1.25%) |
Aug 24, 2022 | 139.89 | 140.69 | 139.33 | 140.07 | 163,423 | +0.09(+0.06%) |
Aug 23, 2022 | 140.66 | 141.86 | 139.88 | 139.99 | 177,242 | -0.36(-0.26%) |
Aug 22, 2022 | 142.48 | 142.48 | 140.04 | 140.35 | 157,027 | -3.13(-2.18%) |
Aug 19, 2022 | 143.31 | 144.20 | 142.53 | 143.48 | 157,441 | -0.56(-0.39%) |
Aug 18, 2022 | 143.96 | 144.53 | 143.42 | 144.04 | 98,420 | +0.42(+0.29%) |
Aug 17, 2022 | 143.33 | 144.10 | 142.52 | 143.62 | 178,965 | -0.62(-0.43%) |
Aug 16, 2022 | 143.82 | 144.74 | 143.28 | 144.25 | 199,904 | -0.08(-0.05%) |
Aug 15, 2022 | 143.11 | 144.67 | 143.11 | 144.32 | 184,827 | +0.75(+0.52%) |
Aug 12, 2022 | 141.67 | 143.57 | 140.05 | 143.57 | 128,725 | +2.40(+1.70%) |
Aug 11, 2022 | 141.20 | 142.48 | 139.84 | 141.18 | 191,822 | +0.82(+0.58%) |
Aug 10, 2022 | 140.29 | 141.40 | 139.87 | 140.36 | 252,779 | +2.41(+1.75%) |
Aug 09, 2022 | 138.70 | 139.08 | 135.42 | 137.95 | 249,668 | -0.36(-0.26%) |
Aug 08, 2022 | 139.14 | 140.06 | 137.98 | 138.31 | 200,921 | -0.69(-0.50%) |
Aug 05, 2022 | 136.65 | 139.01 | 136.65 | 139.00 | 215,189 | +1.23(+0.89%) |
Aug 04, 2022 | 136.07 | 138.07 | 135.39 | 137.78 | 293,133 | +1.74(+1.28%) |
Aug 03, 2022 | 135.57 | 136.70 | 134.26 | 136.04 | 150,462 | +0.82(+0.61%) |
Aug 02, 2022 | 136.96 | 137.12 | 134.92 | 135.22 | 191,822 | -1.94(-1.41%) |
Aug 01, 2022 | 136.72 | 138.35 | 136.27 | 137.16 | 276,881 | -0.70(-0.51%) |
Jul 29, 2022 | 134.61 | 138.41 | 130.06 | 137.86 | 460,791 | +4.74(+3.56%) |
Jul 28, 2022 | 131.15 | 134.13 | 130.23 | 133.13 | 392,207 | +2.80(+2.15%) |
Jul 27, 2022 | 126.96 | 131.07 | 126.62 | 130.33 | 362,337 | +3.41(+2.69%) |
Jul 26, 2022 | 126.08 | 127.16 | 123.75 | 126.92 | 247,026 | +1.04(+0.83%) |
Jul 25, 2022 | 124.98 | 126.21 | 123.92 | 125.87 | 306,608 | +1.44(+1.16%) |
Jul 22, 2022 | 126.04 | 126.04 | 123.67 | 124.43 | 225,841 | -0.87(-0.69%) |
Jul 21, 2022 | 124.28 | 125.39 | 120.92 | 125.30 | 277,437 | +1.22(+0.98%) |
Jul 20, 2022 | 123.21 | 124.50 | 122.13 | 124.08 | 189,516 | +0.79(+0.64%) |
Jul 19, 2022 | 120.36 | 123.68 | 120.25 | 123.29 | 196,568 | +4.26(+3.58%) |
Jul 18, 2022 | 119.56 | 120.55 | 118.69 | 119.03 | 215,500 | -0.52(-0.43%) |
Jul 15, 2022 | 118.08 | 120.61 | 116.94 | 119.55 | 599,772 | +2.97(+2.55%) |
Jul 14, 2022 | 116.86 | 116.90 | 115.18 | 116.58 | 378,527 | -1.44(-1.22%) |
Jul 13, 2022 | 117.94 | 120.31 | 116.89 | 118.02 | 176,443 | -1.07(-0.90%) |
Jul 12, 2022 | 119.73 | 121.54 | 118.78 | 119.09 | 212,380 | -0.64(-0.54%) |
Jul 11, 2022 | 119.13 | 120.69 | 119.13 | 119.73 | 178,391 | -0.60(-0.50%) |
Jul 08, 2022 | 121.74 | 121.88 | 120.18 | 120.34 | 150,766 | -1.50(-1.23%) |
Jul 07, 2022 | 120.09 | 122.03 | 120.09 | 121.84 | 266,424 | +2.82(+2.37%) |
Jul 06, 2022 | 118.79 | 119.92 | 117.49 | 119.02 | 328,381 | +0.37(+0.31%) |
Jul 05, 2022 | 119.00 | 119.31 | 115.94 | 118.65 | 502,029 | -2.45(-2.02%) |
Jul 01, 2022 | 120.11 | 121.87 | 118.72 | 121.10 | 192,124 | +0.86(+0.71%) |
Jun 30, 2022 | 118.77 | 120.66 | 118.26 | 120.24 | 323,248 | +0.57(+0.48%) |
Jun 29, 2022 | 121.50 | 121.50 | 119.03 | 119.67 | 253,363 | -1.61(-1.33%) |
Jun 28, 2022 | 123.78 | 125.08 | 120.95 | 121.27 | 472,683 | -2.50(-2.02%) |
Jun 27, 2022 | 122.60 | 123.90 | 121.36 | 123.78 | 211,109 | +1.73(+1.42%) |
Jun 24, 2022 | 119.37 | 122.07 | 118.86 | 122.05 | 512,841 | +3.89(+3.29%) |
Jun 23, 2022 | 120.09 | 121.20 | 116.78 | 118.16 | 317,139 | -2.45(-2.03%) |
Jun 22, 2022 | 118.94 | 121.13 | 118.36 | 120.60 | 297,936 | +0.33(+0.27%) |
Jun 21, 2022 | 119.73 | 120.62 | 117.42 | 120.27 | 352,917 | +1.58(+1.33%) |
Jun 17, 2022 | 121.17 | 121.20 | 118.32 | 118.69 | 681,477 | -1.63(-1.35%) |
Jun 16, 2022 | 122.13 | 122.33 | 118.23 | 120.32 | 539,374 | -3.58(-2.89%) |
Jun 15, 2022 | 124.89 | 125.25 | 122.63 | 123.90 | 286,999 | -0.13(-0.10%) |
Jun 14, 2022 | 125.78 | 127.08 | 122.62 | 124.03 | 351,716 | -1.84(-1.46%) |
Jun 13, 2022 | 128.39 | 128.66 | 125.35 | 125.87 | 295,531 | -4.80(-3.68%) |
Jun 10, 2022 | 132.52 | 132.55 | 130.15 | 130.68 | 252,354 | -3.77(-2.81%) |
Jun 09, 2022 | 134.60 | 136.53 | 133.75 | 134.45 | 336,784 | +0.16(+0.12%) |
Jun 08, 2022 | 135.66 | 135.66 | 133.98 | 134.29 | 167,848 | -1.87(-1.38%) |
Jun 07, 2022 | 134.17 | 136.28 | 133.36 | 136.17 | 173,123 | +1.02(+0.75%) |
Jun 06, 2022 | 134.12 | 135.45 | 133.56 | 135.15 | 179,894 | +1.60(+1.20%) |
Jun 03, 2022 | 133.95 | 134.82 | 132.87 | 133.55 | 166,618 | -0.90(-0.67%) |
Jun 02, 2022 | 132.56 | 134.56 | 131.69 | 134.45 | 178,438 | +2.72(+2.06%) |
Jun 01, 2022 | 132.41 | 132.78 | 129.91 | 131.73 | 166,609 | -0.06(-0.04%) |
May 31, 2022 | 131.14 | 132.59 | 130.04 | 131.79 | 283,978 | -0.09(-0.07%) |
May 27, 2022 | 130.00 | 131.88 | 130.00 | 131.88 | 170,184 | +2.40(+1.85%) |
May 26, 2022 | 127.23 | 130.14 | 126.81 | 129.48 | 169,740 | +2.74(+2.16%) |
May 25, 2022 | 125.31 | 127.39 | 124.67 | 126.75 | 220,056 | +0.67(+0.53%) |
May 24, 2022 | 125.71 | 127.48 | 123.67 | 126.08 | 226,742 | -0.70(-0.55%) |
May 23, 2022 | 127.91 | 128.62 | 126.38 | 126.78 | 311,892 | -0.11(-0.08%) |
May 20, 2022 | 129.03 | 129.18 | 124.30 | 126.88 | 259,702 | -1.26(-0.98%) |
May 19, 2022 | 127.37 | 129.70 | 125.99 | 128.14 | 230,086 | -0.07(-0.05%) |
May 18, 2022 | 131.12 | 132.07 | 127.94 | 128.21 | 295,648 | -3.44(-2.62%) |
May 17, 2022 | 131.34 | 132.32 | 129.92 | 131.66 | 280,475 | +1.80(+1.38%) |
May 16, 2022 | 129.19 | 130.43 | 126.76 | 129.86 | 224,830 | +0.56(+0.44%) |
May 13, 2022 | 129.83 | 130.97 | 127.55 | 129.30 | 463,884 | +0.05(+0.04%) |
May 12, 2022 | 130.23 | 130.92 | 125.93 | 129.25 | 549,075 | -0.65(-0.50%) |
May 11, 2022 | 129.79 | 131.99 | 129.01 | 129.90 | 400,548 | -0.20(-0.16%) |
May 10, 2022 | 134.22 | 134.22 | 128.10 | 130.10 | 315,658 | -2.52(-1.90%) |
May 09, 2022 | 131.64 | 134.66 | 131.64 | 132.63 | 417,542 | +0.54(+0.41%) |
May 06, 2022 | 131.21 | 132.10 | 128.46 | 132.08 | 309,997 | +0.36(+0.27%) |
May 05, 2022 | 134.96 | 135.05 | 130.79 | 131.72 | 198,338 | -3.51(-2.60%) |
May 04, 2022 | 131.17 | 135.50 | 130.85 | 135.24 | 222,682 | +4.06(+3.10%) |
May 03, 2022 | 129.20 | 131.86 | 128.49 | 131.17 | 269,067 | +2.02(+1.56%) |
May 02, 2022 | 131.24 | 131.89 | 127.31 | 129.15 | 376,079 | -1.58(-1.21%) |
Apr 29, 2022 | 130.94 | 134.03 | 130.49 | 130.73 | 581,629 | -1.09(-0.82%) |
Apr 28, 2022 | 132.12 | 133.47 | 129.20 | 131.82 | 563,576 | +7.28(+5.84%) |
Apr 27, 2022 | 123.61 | 125.50 | 123.07 | 124.54 | 293,042 | +1.38(+1.12%) |
Apr 26, 2022 | 124.99 | 125.87 | 123.08 | 123.17 | 232,010 | -2.91(-2.31%) |
Apr 25, 2022 | 125.88 | 126.26 | 122.86 | 126.08 | 254,160 | -0.13(-0.10%) |
Apr 22, 2022 | 128.34 | 129.04 | 125.70 | 126.20 | 210,930 | -3.01(-2.33%) |
Apr 21, 2022 | 130.69 | 130.90 | 128.81 | 129.21 | 240,718 | -0.09(-0.07%) |
Apr 20, 2022 | 129.52 | 131.41 | 129.03 | 129.30 | 283,721 | +0.62(+0.48%) |
Apr 19, 2022 | 125.48 | 128.68 | 125.48 | 128.68 | 207,977 | +3.14(+2.50%) |
Apr 18, 2022 | 125.18 | 126.72 | 124.87 | 125.53 | 319,953 | -0.10(-0.08%) |
Apr 14, 2022 | 125.16 | 126.46 | 124.97 | 125.63 | 210,440 | -0.06(-0.05%) |
Apr 13, 2022 | 123.61 | 125.83 | 123.61 | 125.69 | 187,857 | +1.89(+1.53%) |
Apr 12, 2022 | 123.53 | 125.35 | 123.04 | 123.80 | 305,052 | +0.31(+0.25%) |
Apr 11, 2022 | 125.71 | 126.60 | 123.36 | 123.49 | 245,256 | -2.55(-2.02%) |
Apr 08, 2022 | 126.86 | 128.14 | 125.86 | 126.04 | 206,495 | -0.57(-0.45%) |
Apr 07, 2022 | 126.59 | 127.40 | 125.26 | 126.61 | 251,893 | -0.57(-0.45%) |
Apr 06, 2022 | 127.13 | 127.75 | 124.89 | 127.18 | 368,879 | -0.48(-0.38%) |
Apr 05, 2022 | 131.06 | 131.86 | 127.65 | 127.67 | 611,413 | -4.07(-3.09%) |
Apr 04, 2022 | 133.36 | 133.69 | 131.48 | 131.74 | 421,744 | -1.62(-1.22%) |
Apr 01, 2022 | 134.10 | 135.03 | 132.90 | 133.36 | 390,818 | -0.36(-0.27%) |
Mar 31, 2022 | 134.33 | 135.52 | 132.71 | 133.72 | 289,630 | -0.71(-0.53%) |
Mar 30, 2022 | 134.85 | 135.41 | 133.10 | 134.43 | 288,249 | -0.35(-0.26%) |
Mar 29, 2022 | 131.19 | 135.15 | 130.87 | 134.78 | 462,982 | +4.40(+3.37%) |
Mar 28, 2022 | 130.01 | 130.86 | 129.05 | 130.38 | 207,367 | +0.18(+0.14%) |
Mar 25, 2022 | 128.99 | 130.20 | 128.38 | 130.20 | 229,341 | +1.22(+0.94%) |
Mar 24, 2022 | 129.62 | 130.53 | 128.64 | 128.98 | 278,163 | +0.09(+0.07%) |
Mar 23, 2022 | 130.80 | 130.98 | 128.84 | 128.90 | 299,333 | -1.68(-1.29%) |
Mar 22, 2022 | 129.90 | 130.79 | 129.39 | 130.58 | 350,763 | +0.83(+0.64%) |
Mar 21, 2022 | 130.12 | 130.57 | 128.98 | 129.75 | 262,990 | +0.07(+0.05%) |
Mar 18, 2022 | 128.26 | 130.36 | 126.61 | 129.68 | 535,699 | +1.61(+1.26%) |
Mar 17, 2022 | 127.43 | 128.29 | 126.53 | 128.06 | 191,305 | +0.72(+0.57%) |
Mar 16, 2022 | 125.47 | 127.77 | 124.70 | 127.34 | 377,513 | +2.34(+1.87%) |
Mar 15, 2022 | 123.11 | 125.30 | 123.11 | 125.00 | 234,826 | +2.02(+1.64%) |
Mar 14, 2022 | 122.45 | 123.58 | 121.72 | 122.98 | 296,273 | +1.51(+1.24%) |
Mar 11, 2022 | 122.24 | 123.51 | 121.29 | 121.47 | 262,220 | -0.20(-0.17%) |
Mar 10, 2022 | 121.57 | 121.67 | 218,636 | -1.05(-0.86%) | ||
Mar 09, 2022 | 124.04 | 125.00 | 122.20 | 122.73 | 429,907 | +0.47(+0.39%) |
Mar 08, 2022 | 122.51 | 126.39 | 122.06 | 122.25 | 711,180 | +0.48(+0.40%) |
Mar 07, 2022 | 124.35 | 125.38 | 121.23 | 121.77 | 469,385 | -2.34(-1.88%) |
Mar 04, 2022 | 124.72 | 125.15 | 122.94 | 124.11 | 273,280 | -1.65(-1.31%) |
Mar 03, 2022 | 124.83 | 126.72 | 124.41 | 125.76 | 306,081 | +1.69(+1.36%) |
Mar 02, 2022 | 122.29 | 125.06 | 121.69 | 124.07 | 294,337 | +2.81(+2.32%) |
Mar 01, 2022 | 123.53 | 124.19 | 119.93 | 121.26 | 289,391 | -1.92(-1.56%) |
Feb 28, 2022 | 121.96 | 123.53 | 121.34 | 123.18 | 398,815 | -0.01(-0.01%) |
Feb 25, 2022 | 122.18 | 123.74 | 121.98 | 123.19 | 344,351 | +1.29(+1.05%) |
Feb 24, 2022 | 119.45 | 122.21 | 118.47 | 121.91 | 328,992 | +0.59(+0.49%) |
Feb 23, 2022 | 123.56 | 123.82 | 121.09 | 121.32 | 241,465 | -1.69(-1.37%) |
Feb 22, 2022 | 123.19 | 124.27 | 122.37 | 123.01 | 309,103 | -0.10(-0.08%) |
Feb 18, 2022 | 123.11 | 0 | +0.49(+0.40%) | |||
Feb 17, 2022 | 122.75 | 123.52 | 122.02 | 122.61 | 211,737 | -1.12(-0.91%) |
Feb 16, 2022 | 122.61 | 124.34 | 122.02 | 123.73 | 208,359 | +0.58(+0.47%) |
Feb 15, 2022 | 123.89 | 124.91 | 122.64 | 123.15 | 261,111 | +0.65(+0.53%) |
Feb 14, 2022 | 122.22 | 123.23 | 121.09 | 122.51 | 308,282 | +0.77(+0.63%) |
Feb 11, 2022 | 123.77 | 124.05 | 120.85 | 121.73 | 256,585 | -0.90(-0.73%) |
Feb 10, 2022 | 125.75 | 125.75 | 122.16 | 122.63 | 331,650 | -3.19(-2.53%) |
Feb 09, 2022 | 126.16 | 127.11 | 125.06 | 125.82 | 304,782 | +0.54(+0.43%) |
Feb 08, 2022 | 122.61 | 125.50 | 122.05 | 125.28 | 226,979 | +2.80(+2.29%) |
Feb 07, 2022 | 122.60 | 124.53 | 121.51 | 122.48 | 169,110 | +0.08(+0.06%) |
Feb 04, 2022 | 122.97 | 123.90 | 120.86 | 122.40 | 135,613 | -1.15(-0.93%) |
Feb 03, 2022 | 123.64 | 123.05 | 123.55 | 297,335 | -0.55(-0.44%) | |
Feb 02, 2022 | 124.59 | 124.92 | 123.10 | 124.10 | 166,163 | -0.65(-0.52%) |
Feb 01, 2022 | 123.55 | 125.10 | 122.63 | 124.75 | 178,722 | +1.20(+0.97%) |
Jan 31, 2022 | 120.81 | 124.11 | 123.55 | 511,170 | +1.88(+1.55%) | |
Jan 28, 2022 | 120.76 | 121.87 | 118.49 | 121.67 | 339,981 | +1.02(+0.85%) |
Jan 27, 2022 | 124.01 | 125.12 | 119.69 | 120.64 | 286,001 | -2.42(-1.96%) |
Jan 26, 2022 | 126.10 | 127.85 | 122.27 | 123.06 | 339,245 | -2.45(-1.96%) |
Jan 25, 2022 | 126.59 | 127.02 | 122.95 | 125.51 | 262,275 | -2.60(-2.03%) |
Jan 24, 2022 | 123.46 | 128.31 | 122.79 | 128.11 | 295,264 | +3.56(+2.86%) |
Jan 21, 2022 | 125.05 | 126.88 | 124.01 | 124.56 | 190,503 | -0.55(-0.44%) |
Jan 20, 2022 | 128.21 | 128.58 | 124.81 | 125.11 | 161,525 | -2.82(-2.21%) |
Jan 19, 2022 | 129.96 | 129.96 | 127.76 | 127.93 | 143,791 | -1.42(-1.10%) |
Jan 18, 2022 | 130.49 | 130.49 | 128.90 | 129.35 | 179,782 | -1.70(-1.30%) |
Jan 14, 2022 | 131.05 | 0 | -1.49(-1.12%) | |||
Jan 13, 2022 | 133.04 | 134.25 | 131.89 | 132.54 | 223,673 | -0.45(-0.34%) |
Jan 12, 2022 | 133.83 | 134.73 | 132.47 | 132.99 | 145,890 | -0.41(-0.30%) |
Jan 11, 2022 | 133.71 | 133.78 | 130.88 | 133.40 | 135,063 | -0.16(-0.12%) |
Jan 10, 2022 | 134.11 | 134.75 | 132.50 | 133.55 | 191,545 | -1.54(-1.14%) |
Jan 07, 2022 | 134.88 | 137.00 | 134.02 | 135.09 | 179,323 | +0.00(+0.00%) |
Jan 06, 2022 | 136.79 | 137.71 | 134.95 | 135.09 | 238,540 | +0.94(+0.70%) |
Jan 05, 2022 | 135.52 | 137.29 | 133.96 | 134.15 | 146,135 | -0.88(-0.65%) |
Jan 04, 2022 | 134.94 | 137.11 | 133.95 | 135.03 | 248,600 | +0.62(+0.46%) |
Jan 03, 2022 | 134.48 | 135.66 | 132.31 | 134.41 | 212,942 | -0.38(-0.28%) |
Dec 31, 2021 | 134.49 | 135.83 | 134.38 | 134.79 | 127,980 | +0.28(+0.21%) |
Dec 30, 2021 | 136.05 | 136.58 | 134.37 | 134.51 | 153,001 | -1.16(-0.85%) |
Dec 29, 2021 | 134.72 | 136.50 | 134.72 | 135.67 | 152,145 | +0.65(+0.48%) |
Dec 28, 2021 | 134.05 | 135.53 | 134.05 | 135.01 | 101,408 | +0.69(+0.52%) |
Dec 27, 2021 | 132.68 | 134.41 | 131.87 | 134.32 | 126,954 | +1.91(+1.44%) |
Dec 23, 2021 | 131.47 | 132.84 | 131.47 | 132.42 | 127,199 | +1.70(+1.30%) |
Dec 22, 2021 | 130.31 | 131.10 | 129.35 | 130.71 | 133,124 | +0.52(+0.40%) |
Dec 21, 2021 | 127.75 | 130.72 | 126.77 | 130.19 | 186,093 | +3.70(+2.92%) |
Dec 20, 2021 | 126.50 | 129.03 | 124.77 | 126.50 | 419,087 | -3.63(-2.79%) |
Dec 17, 2021 | 128.81 | 132.72 | 128.60 | 130.12 | 1,201,983 | +0.45(+0.35%) |
Dec 16, 2021 | 129.24 | 130.50 | 128.19 | 129.67 | 357,947 | +0.60(+0.46%) |
Dec 15, 2021 | 128.30 | 129.40 | 126.99 | 129.08 | 285,242 | +1.30(+1.02%) |
Dec 14, 2021 | 127.75 | 129.27 | 127.19 | 127.78 | 281,920 | -0.83(-0.64%) |
Dec 13, 2021 | 130.26 | 130.94 | 128.36 | 128.60 | 248,856 | -2.29(-1.75%) |
Dec 10, 2021 | 131.53 | 132.94 | 130.15 | 130.90 | 124,193 | +0.07(+0.05%) |
Dec 09, 2021 | 130.51 | 132.17 | 129.84 | 130.83 | 165,715 | -0.62(-0.47%) |
Dec 08, 2021 | 131.33 | 132.84 | 130.44 | 131.44 | 129,007 | +0.52(+0.40%) |
Dec 07, 2021 | 132.08 | 132.90 | 130.53 | 130.92 | 199,335 | -0.03(-0.02%) |
Dec 06, 2021 | 131.42 | 134.67 | 130.40 | 130.95 | 226,835 | +1.35(+1.04%) |
Dec 03, 2021 | 130.22 | 134.65 | 128.13 | 129.60 | 130,019 | -0.94(-0.72%) |
Dec 02, 2021 | 127.90 | 131.54 | 127.00 | 130.55 | 163,670 | +3.34(+2.63%) |