Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 110.22 | 110.57 | 109.17 | 110.47 | 2,275,342 | -0.60(-0.54%) |
Dec 29, 2022 | 109.50 | 111.33 | 109.16 | 111.07 | 2,237,165 | +2.10(+1.93%) |
Dec 28, 2022 | 110.86 | 111.46 | 108.93 | 108.97 | 2,127,980 | -1.78(-1.61%) |
Dec 27, 2022 | 110.67 | 111.31 | 109.77 | 110.75 | 2,090,093 | +0.07(+0.07%) |
Dec 23, 2022 | 111.27 | 111.46 | 108.52 | 110.67 | 2,832,645 | -1.34(-1.19%) |
Dec 22, 2022 | 112.59 | 112.84 | 109.81 | 112.01 | 2,375,638 | -1.72(-1.51%) |
Dec 21, 2022 | 112.23 | 114.08 | 111.93 | 113.73 | 2,798,386 | +2.44(+2.19%) |
Dec 20, 2022 | 112.38 | 112.68 | 111.19 | 111.29 | 3,149,786 | -1.22(-1.08%) |
Dec 19, 2022 | 111.77 | 114.02 | 111.61 | 112.50 | 2,648,904 | +0.41(+0.36%) |
Dec 16, 2022 | 111.75 | 112.20 | 110.55 | 112.10 | 8,250,087 | -0.64(-0.56%) |
Dec 15, 2022 | 114.95 | 115.22 | 112.15 | 112.73 | 3,622,014 | -3.42(-2.94%) |
Dec 14, 2022 | 116.53 | 118.34 | 115.00 | 116.15 | 3,360,474 | -1.11(-0.94%) |
Dec 13, 2022 | 119.25 | 119.77 | 116.50 | 117.26 | 3,535,232 | +0.41(+0.35%) |
Dec 12, 2022 | 116.14 | 116.89 | 114.41 | 116.85 | 4,209,550 | +1.00(+0.87%) |
Dec 09, 2022 | 116.79 | 117.48 | 115.77 | 115.85 | 2,534,802 | -0.22(-0.19%) |
Dec 08, 2022 | 116.99 | 119.24 | 115.56 | 116.07 | 4,109,141 | -0.32(-0.28%) |
Dec 07, 2022 | 114.53 | 117.28 | 114.32 | 116.39 | 2,932,656 | +1.63(+1.42%) |
Dec 06, 2022 | 115.29 | 115.82 | 113.59 | 114.76 | 2,083,136 | -0.05(-0.04%) |
Dec 05, 2022 | 115.21 | 115.57 | 114.48 | 114.81 | 2,326,187 | -2.17(-1.86%) |
Dec 02, 2022 | 114.93 | 117.22 | 114.45 | 116.98 | 1,977,750 | +0.92(+0.79%) |
Dec 01, 2022 | 117.27 | 118.71 | 115.43 | 116.06 | 2,864,530 | +0.02(+0.02%) |
Nov 30, 2022 | 115.98 | 116.30 | 111.80 | 116.04 | 6,327,442 | -0.15(-0.13%) |
Nov 29, 2022 | 114.30 | 116.38 | 114.24 | 116.19 | 2,022,510 | +1.37(+1.19%) |
Nov 28, 2022 | 118.01 | 118.45 | 114.34 | 114.82 | 3,010,798 | -4.05(-3.41%) |
Nov 25, 2022 | 118.72 | 119.59 | 118.39 | 118.87 | 957,885 | +0.96(+0.81%) |
Nov 23, 2022 | 118.45 | 118.94 | 117.21 | 117.91 | 2,550,953 | -0.55(-0.47%) |
Nov 22, 2022 | 118.05 | 118.53 | 117.28 | 118.47 | 1,907,466 | +0.89(+0.76%) |
Nov 21, 2022 | 116.66 | 117.80 | 116.28 | 117.57 | 2,337,744 | +0.80(+0.69%) |
Nov 18, 2022 | 117.91 | 118.22 | 115.98 | 116.77 | 3,448,211 | -0.36(-0.31%) |
Nov 17, 2022 | 116.21 | 117.19 | 114.84 | 117.13 | 2,441,679 | -0.09(-0.08%) |
Nov 16, 2022 | 119.69 | 119.68 | 116.92 | 117.22 | 3,522,305 | -2.26(-1.89%) |
Nov 15, 2022 | 120.66 | 121.54 | 118.16 | 119.48 | 2,761,663 | +0.17(+0.15%) |
Nov 14, 2022 | 120.69 | 121.93 | 119.22 | 119.31 | 2,872,322 | -1.78(-1.47%) |
Nov 11, 2022 | 118.00 | 121.55 | 117.59 | 121.08 | 3,766,324 | +3.49(+2.97%) |
Nov 10, 2022 | 116.24 | 117.69 | 115.52 | 117.59 | 3,468,863 | +4.84(+4.30%) |
Nov 09, 2022 | 114.08 | 114.44 | 112.65 | 112.75 | 1,956,371 | -1.38(-1.21%) |
Nov 08, 2022 | 114.14 | 115.31 | 112.94 | 114.13 | 2,002,986 | +0.61(+0.54%) |
Nov 07, 2022 | 113.48 | 113.95 | 112.27 | 113.52 | 2,102,387 | -0.15(-0.13%) |
Nov 04, 2022 | 113.32 | 114.15 | 112.14 | 113.67 | 2,548,809 | +1.81(+1.62%) |
Nov 03, 2022 | 111.07 | 113.16 | 110.28 | 111.86 | 2,204,121 | -0.01(-0.01%) |
Nov 02, 2022 | 113.85 | 115.46 | 111.68 | 111.87 | 2,813,460 | -2.22(-1.95%) |
Nov 01, 2022 | 115.43 | 115.73 | 113.43 | 114.09 | 2,341,331 | -0.45(-0.39%) |
Oct 31, 2022 | 114.82 | 115.14 | 114.14 | 114.53 | 4,751,494 | -0.74(-0.64%) |
Oct 28, 2022 | 111.98 | 115.34 | 111.55 | 115.27 | 4,187,275 | +3.46(+3.09%) |
Oct 27, 2022 | 112.44 | 113.31 | 111.11 | 111.81 | 4,081,761 | +0.09(+0.08%) |
Oct 26, 2022 | 108.89 | 112.26 | 108.89 | 111.72 | 5,083,922 | +3.82(+3.54%) |
Oct 25, 2022 | 103.35 | 107.99 | 103.03 | 107.90 | 5,507,345 | +0.11(+0.10%) |
Oct 24, 2022 | 107.01 | 108.48 | 106.70 | 107.79 | 3,727,506 | +1.43(+1.34%) |
Oct 21, 2022 | 103.03 | 106.48 | 102.94 | 106.36 | 3,670,936 | +3.37(+3.27%) |
Oct 20, 2022 | 103.78 | 105.30 | 102.79 | 102.99 | 3,451,589 | -0.99(-0.95%) |
Oct 19, 2022 | 104.80 | 105.33 | 103.11 | 103.98 | 2,832,146 | -1.59(-1.51%) |
Oct 18, 2022 | 105.38 | 105.98 | 104.21 | 105.58 | 2,816,140 | +1.90(+1.84%) |
Oct 17, 2022 | 104.99 | 105.36 | 103.15 | 103.67 | 3,298,812 | +0.21(+0.20%) |
Oct 14, 2022 | 104.04 | 104.86 | 102.75 | 103.46 | 3,800,037 | -0.57(-0.55%) |
Oct 13, 2022 | 97.88 | 104.56 | 97.49 | 104.04 | 5,241,688 | +4.84(+4.87%) |
Oct 12, 2022 | 98.86 | 99.88 | 98.56 | 99.20 | 3,021,486 | +0.10(+0.10%) |
Oct 11, 2022 | 98.79 | 100.57 | 98.29 | 99.10 | 3,179,652 | +0.35(+0.35%) |
Oct 10, 2022 | 98.82 | 99.36 | 97.60 | 98.76 | 2,835,949 | +0.86(+0.87%) |
Oct 07, 2022 | 100.50 | 100.85 | 97.50 | 97.90 | 4,718,678 | -3.28(-3.24%) |
Oct 06, 2022 | 104.12 | 104.66 | 100.35 | 101.18 | 4,753,435 | -3.69(-3.52%) |
Oct 05, 2022 | 104.11 | 105.71 | 103.27 | 104.86 | 2,811,665 | -0.41(-0.39%) |
Oct 04, 2022 | 104.47 | 105.60 | 104.43 | 105.28 | 3,077,237 | +2.19(+2.12%) |
Oct 03, 2022 | 101.70 | 103.82 | 100.99 | 103.09 | 3,202,463 | +2.48(+2.46%) |
Sep 30, 2022 | 101.98 | 103.03 | 100.51 | 100.61 | 3,418,736 | -1.64(-1.60%) |
Sep 29, 2022 | 102.85 | 103.25 | 101.61 | 102.25 | 2,543,343 | -1.80(-1.73%) |
Sep 28, 2022 | 103.35 | 104.45 | 102.94 | 104.06 | 4,039,070 | +1.70(+1.66%) |
Sep 27, 2022 | 103.92 | 103.92 | 101.45 | 102.35 | 3,650,634 | -0.54(-0.52%) |
Sep 26, 2022 | 102.67 | 103.63 | 102.19 | 102.89 | 3,951,533 | +0.01(+0.01%) |
Sep 23, 2022 | 103.55 | 103.95 | 101.63 | 102.88 | 4,045,730 | -1.05(-1.01%) |
Sep 22, 2022 | 103.95 | 104.76 | 103.28 | 103.93 | 4,039,080 | -0.61(-0.58%) |
Sep 21, 2022 | 106.38 | 107.47 | 104.53 | 104.54 | 4,101,011 | -1.56(-1.47%) |
Sep 20, 2022 | 104.98 | 106.71 | 104.48 | 106.09 | 4,563,450 | -0.11(-0.10%) |
Sep 19, 2022 | 105.63 | 106.45 | 104.97 | 106.20 | 3,503,732 | +0.03(+0.03%) |
Sep 16, 2022 | 104.44 | 106.81 | 103.90 | 106.18 | 7,975,589 | +0.17(+0.16%) |
Sep 15, 2022 | 107.28 | 108.12 | 105.69 | 106.00 | 4,449,721 | -1.01(-0.94%) |
Sep 14, 2022 | 109.79 | 109.80 | 105.90 | 107.01 | 6,227,706 | -2.68(-2.44%) |
Sep 13, 2022 | 111.18 | 113.45 | 109.47 | 109.69 | 8,528,323 | -3.44(-3.04%) |
Sep 12, 2022 | 113.20 | 115.20 | 112.88 | 113.13 | 20,835,968 | +1.05(+0.93%) |
Sep 09, 2022 | 110.42 | 112.25 | 109.14 | 112.09 | 29,346,138 | +3.49(+3.21%) |
Sep 08, 2022 | 107.80 | 109.07 | 106.68 | 108.60 | 28,270,500 | -1.17(-1.06%) |
Sep 07, 2022 | 106.20 | 110.40 | 105.64 | 109.76 | 41,259,388 | +3.60(+3.39%) |
Sep 06, 2022 | 110.50 | 110.58 | 105.60 | 106.17 | 33,753,296 | -4.60(-4.15%) |
Sep 02, 2022 | 114.75 | 115.06 | 110.31 | 110.77 | 13,531,812 | -3.62(-3.17%) |
Sep 01, 2022 | 113.18 | 115.08 | 112.61 | 114.39 | 34,083,688 | +1.16(+1.03%) |
Aug 31, 2022 | 113.68 | 115.14 | 112.55 | 113.22 | 34,806,212 | -0.46(-0.41%) |
Aug 30, 2022 | 115.54 | 116.31 | 112.02 | 113.69 | 38,196,384 | -1.44(-1.25%) |
Aug 29, 2022 | 117.27 | 117.27 | 114.06 | 115.13 | 55,789,516 | -2.46(-2.09%) |
Aug 26, 2022 | 130.79 | 131.12 | 117.17 | 117.58 | 42,699,724 | -12.40(-9.54%) |
Aug 25, 2022 | 128.45 | 130.45 | 128.06 | 129.99 | 52,118,456 | +1.57(+1.22%) |
Aug 24, 2022 | 128.30 | 128.92 | 127.21 | 128.42 | 17,162,054 | -0.65(-0.50%) |
Aug 23, 2022 | 128.38 | 129.68 | 128.12 | 129.07 | 17,308,132 | +0.15(+0.11%) |
Aug 22, 2022 | 130.46 | 130.82 | 128.41 | 128.92 | 11,183,998 | -3.29(-2.49%) |
Aug 19, 2022 | 131.67 | 132.62 | 130.40 | 132.21 | 13,962,583 | +0.01(+0.01%) |
Aug 18, 2022 | 132.85 | 132.88 | 131.03 | 132.20 | 6,384,505 | -0.68(-0.51%) |
Aug 17, 2022 | 133.78 | 134.10 | 132.55 | 132.88 | 5,410,588 | -2.55(-1.88%) |
Aug 16, 2022 | 135.62 | 136.37 | 134.18 | 135.43 | 4,873,373 | -1.05(-0.77%) |
Aug 15, 2022 | 136.44 | 137.08 | 135.62 | 136.48 | 2,594,120 | -0.73(-0.53%) |
Aug 12, 2022 | 135.53 | 137.26 | 135.53 | 137.21 | 2,604,157 | +2.33(+1.72%) |
Aug 11, 2022 | 135.19 | 136.49 | 134.62 | 134.88 | 2,550,098 | +0.25(+0.19%) |
Aug 10, 2022 | 135.08 | 135.74 | 134.15 | 134.63 | 2,826,064 | +1.39(+1.04%) |
Aug 09, 2022 | 133.67 | 134.34 | 132.66 | 133.25 | 3,587,705 | -0.58(-0.43%) |
Aug 08, 2022 | 133.42 | 135.33 | 133.01 | 133.82 | 3,493,390 | +0.96(+0.73%) |
Aug 05, 2022 | 132.50 | 133.83 | 131.94 | 132.86 | 4,646,108 | -0.64(-0.48%) |
Aug 04, 2022 | 129.32 | 133.69 | 129.06 | 133.50 | 6,629,199 | +4.17(+3.23%) |
Aug 03, 2022 | 127.89 | 129.61 | 127.58 | 129.32 | 3,035,011 | +1.57(+1.23%) |
Aug 02, 2022 | 128.51 | 129.39 | 127.65 | 127.76 | 2,993,393 | -1.45(-1.12%) |
Aug 01, 2022 | 128.12 | 129.84 | 127.60 | 129.21 | 3,168,742 | +0.11(+0.08%) |
Jul 29, 2022 | 126.87 | 129.53 | 126.02 | 129.10 | 4,436,555 | +2.59(+2.04%) |
Jul 28, 2022 | 126.09 | 126.75 | 124.65 | 126.51 | 3,433,078 | +1.36(+1.09%) |
Jul 27, 2022 | 125.84 | 126.37 | 123.99 | 125.15 | 5,583,064 | -1.70(-1.34%) |
Jul 26, 2022 | 129.34 | 131.32 | 124.85 | 126.86 | 13,924,185 | +5.98(+4.94%) |
Jul 25, 2022 | 120.77 | 121.76 | 120.57 | 120.88 | 2,619,985 | +0.00(+0.00%) |
Jul 22, 2022 | 121.36 | 121.63 | 120.30 | 120.88 | 1,952,843 | +0.15(+0.13%) |
Jul 21, 2022 | 119.91 | 120.76 | 119.30 | 120.73 | 1,851,555 | +0.85(+0.71%) |
Jul 20, 2022 | 119.08 | 120.30 | 118.84 | 119.88 | 2,225,015 | +0.79(+0.67%) |
Jul 19, 2022 | 117.53 | 119.21 | 117.22 | 119.09 | 3,119,248 | +2.90(+2.50%) |
Jul 18, 2022 | 117.34 | 117.91 | 115.83 | 116.18 | 2,818,135 | -1.10(-0.94%) |
Jul 15, 2022 | 117.05 | 117.47 | 115.59 | 117.28 | 2,927,905 | +1.64(+1.42%) |
Jul 14, 2022 | 114.44 | 115.85 | 113.45 | 115.64 | 2,802,243 | -0.05(-0.05%) |
Jul 13, 2022 | 115.36 | 116.71 | 115.07 | 115.70 | 2,761,826 | -1.65(-1.41%) |
Jul 12, 2022 | 116.40 | 119.00 | 116.32 | 117.35 | 2,926,549 | +1.07(+0.92%) |
Jul 11, 2022 | 116.02 | 117.62 | 115.86 | 116.27 | 2,988,318 | +0.26(+0.23%) |
Jul 08, 2022 | 117.00 | 117.31 | 115.49 | 116.01 | 2,433,888 | -1.20(-1.02%) |
Jul 07, 2022 | 117.28 | 117.44 | 114.98 | 117.21 | 3,827,504 | +0.19(+0.16%) |
Jul 06, 2022 | 116.72 | 118.06 | 115.33 | 117.02 | 3,363,657 | +0.57(+0.49%) |
Jul 05, 2022 | 114.44 | 116.66 | 113.20 | 116.45 | 4,335,848 | +0.65(+0.56%) |
Jul 01, 2022 | 116.63 | 117.01 | 114.11 | 115.81 | 4,133,402 | -0.83(-0.71%) |
Jun 30, 2022 | 116.00 | 117.36 | 114.73 | 116.63 | 3,706,623 | -0.33(-0.28%) |
Jun 29, 2022 | 117.17 | 117.47 | 116.09 | 116.96 | 3,130,026 | -0.50(-0.43%) |
Jun 28, 2022 | 120.64 | 121.28 | 117.30 | 117.46 | 2,673,328 | -2.23(-1.86%) |
Jun 27, 2022 | 121.14 | 121.38 | 119.23 | 119.69 | 2,649,569 | -1.38(-1.14%) |
Jun 24, 2022 | 118.55 | 121.27 | 118.28 | 121.07 | 4,060,199 | +3.77(+3.21%) |
Jun 23, 2022 | 117.36 | 118.13 | 115.81 | 117.30 | 2,486,366 | -0.22(-0.19%) |
Jun 22, 2022 | 116.06 | 118.59 | 115.53 | 117.53 | 3,218,496 | +0.35(+0.30%) |
Jun 21, 2022 | 117.47 | 118.14 | 116.51 | 117.17 | 4,136,604 | +0.15(+0.13%) |
Jun 17, 2022 | 117.86 | 118.86 | 116.01 | 117.02 | 7,967,768 | -0.99(-0.84%) |
Jun 16, 2022 | 119.46 | 119.46 | 117.46 | 118.01 | 4,136,109 | -3.05(-2.52%) |
Jun 15, 2022 | 122.36 | 123.19 | 119.93 | 121.07 | 3,629,034 | -0.83(-0.68%) |
Jun 14, 2022 | 123.19 | 124.69 | 121.13 | 121.90 | 2,968,131 | -1.01(-0.82%) |
Jun 13, 2022 | 123.23 | 124.68 | 122.23 | 122.91 | 4,566,379 | -1.15(-0.93%) |
Jun 10, 2022 | 127.98 | 128.41 | 124.00 | 124.06 | 6,529,513 | -5.88(-4.53%) |
Jun 09, 2022 | 131.15 | 132.66 | 129.91 | 129.95 | 2,405,809 | -1.12(-0.85%) |
Jun 08, 2022 | 131.19 | 132.14 | 130.04 | 131.06 | 1,898,859 | -1.31(-0.99%) |
Jun 07, 2022 | 131.08 | 132.48 | 129.62 | 132.37 | 2,003,090 | +0.59(+0.45%) |
Jun 06, 2022 | 131.94 | 132.76 | 131.27 | 131.78 | 1,748,217 | +0.22(+0.16%) |
Jun 03, 2022 | 132.49 | 132.91 | 130.97 | 131.56 | 2,081,942 | -1.99(-1.49%) |
Jun 02, 2022 | 132.96 | 133.65 | 130.23 | 133.55 | 2,109,692 | +1.59(+1.20%) |
Jun 01, 2022 | 134.59 | 134.73 | 131.23 | 131.97 | 2,674,313 | -2.59(-1.92%) |
May 31, 2022 | 133.63 | 135.05 | 131.52 | 134.55 | 4,597,809 | -0.20(-0.15%) |
May 27, 2022 | 133.58 | 134.76 | 133.27 | 134.75 | 1,971,292 | +2.23(+1.68%) |
May 26, 2022 | 132.25 | 134.12 | 132.25 | 132.52 | 2,360,257 | +1.13(+0.86%) |
May 25, 2022 | 131.07 | 131.73 | 129.38 | 131.40 | 2,082,441 | +0.04(+0.03%) |
May 24, 2022 | 130.10 | 131.78 | 127.08 | 131.36 | 2,928,032 | +1.23(+0.95%) |
May 23, 2022 | 130.31 | 131.56 | 129.79 | 130.13 | 3,145,590 | +0.50(+0.38%) |
May 20, 2022 | 132.97 | 133.34 | 127.16 | 129.63 | 4,653,354 | -2.82(-2.13%) |
May 19, 2022 | 131.77 | 134.20 | 129.88 | 132.45 | 3,046,994 | -0.43(-0.33%) |
May 18, 2022 | 135.26 | 135.37 | 132.47 | 132.88 | 3,315,011 | -3.04(-2.24%) |
May 17, 2022 | 135.61 | 136.07 | 134.30 | 135.93 | 2,361,050 | +1.64(+1.22%) |
May 16, 2022 | 133.14 | 134.58 | 130.54 | 134.28 | 3,041,350 | +1.07(+0.80%) |
May 13, 2022 | 134.03 | 134.15 | 132.03 | 133.21 | 3,085,943 | -0.26(-0.19%) |
May 12, 2022 | 130.80 | 133.50 | 130.28 | 133.47 | 3,159,248 | +2.84(+2.17%) |
May 11, 2022 | 133.83 | 133.96 | 130.42 | 130.64 | 3,080,047 | -2.42(-1.82%) |
May 10, 2022 | 137.41 | 137.44 | 132.18 | 133.05 | 3,926,467 | -2.91(-2.14%) |
May 09, 2022 | 132.45 | 137.20 | 132.00 | 135.96 | 4,665,801 | +2.54(+1.91%) |
May 06, 2022 | 133.19 | 133.63 | 130.88 | 133.42 | 2,768,588 | +0.06(+0.05%) |
May 05, 2022 | 136.67 | 137.10 | 132.27 | 133.36 | 3,716,107 | -4.26(-3.09%) |
May 04, 2022 | 132.95 | 138.00 | 131.95 | 137.61 | 4,140,148 | +5.49(+4.15%) |
May 03, 2022 | 130.46 | 132.81 | 130.20 | 132.13 | 2,811,617 | +1.94(+1.49%) |
May 02, 2022 | 128.94 | 131.61 | 128.29 | 130.19 | 4,166,002 | +1.51(+1.17%) |
Apr 29, 2022 | 131.43 | 132.45 | 128.37 | 128.68 | 4,666,454 | -2.61(-1.98%) |
Apr 28, 2022 | 129.15 | 131.81 | 128.59 | 131.29 | 2,845,276 | +2.61(+2.03%) |
Apr 27, 2022 | 129.18 | 130.34 | 128.24 | 128.67 | 3,501,604 | -0.01(-0.01%) |
Apr 26, 2022 | 129.74 | 131.14 | 127.48 | 128.68 | 5,424,676 | -3.91(-2.95%) |
Apr 25, 2022 | 132.69 | 132.97 | 130.16 | 132.59 | 3,844,659 | -0.51(-0.38%) |
Apr 22, 2022 | 134.55 | 134.72 | 132.26 | 133.10 | 3,538,663 | -2.32(-1.71%) |
Apr 21, 2022 | 135.60 | 136.60 | 135.01 | 135.42 | 2,619,510 | +1.05(+0.78%) |
Apr 20, 2022 | 134.56 | 136.07 | 134.31 | 134.37 | 2,218,985 | +0.44(+0.33%) |
Apr 19, 2022 | 131.03 | 134.37 | 131.03 | 133.93 | 2,571,895 | +3.50(+2.68%) |
Apr 18, 2022 | 131.56 | 132.35 | 130.05 | 130.43 | 1,990,033 | -1.07(-0.81%) |
Apr 14, 2022 | 132.63 | 133.47 | 131.34 | 131.50 | 2,612,547 | -1.14(-0.86%) |
Apr 13, 2022 | 132.52 | 133.10 | 131.67 | 132.64 | 2,232,192 | +0.07(+0.05%) |
Apr 12, 2022 | 135.03 | 135.20 | 132.13 | 132.57 | 2,995,206 | -1.37(-1.03%) |
Apr 11, 2022 | 134.24 | 135.82 | 133.80 | 133.95 | 2,777,575 | +0.28(+0.21%) |
Apr 08, 2022 | 134.73 | 135.31 | 133.29 | 133.67 | 3,127,488 | -0.12(-0.09%) |
Apr 07, 2022 | 133.29 | 134.26 | 131.66 | 133.79 | 2,463,921 | -0.31(-0.23%) |
Apr 06, 2022 | 131.46 | 134.19 | 131.21 | 134.11 | 3,031,842 | +1.25(+0.94%) |
Apr 05, 2022 | 132.63 | 134.40 | 132.51 | 132.86 | 2,407,751 | -0.56(-0.42%) |
Apr 04, 2022 | 133.00 | 133.85 | 130.34 | 133.42 | 2,950,797 | -0.14(-0.11%) |
Apr 01, 2022 | 133.51 | 133.71 | 131.03 | 133.56 | 2,461,909 | +0.72(+0.54%) |
Mar 31, 2022 | 134.24 | 134.95 | 132.77 | 132.84 | 3,579,539 | -2.28(-1.68%) |
Mar 30, 2022 | 135.03 | 136.75 | 134.53 | 135.12 | 2,684,372 | -0.58(-0.43%) |
Mar 29, 2022 | 134.73 | 136.44 | 133.88 | 135.69 | 3,018,880 | +2.33(+1.75%) |
Mar 28, 2022 | 133.78 | 133.96 | 131.33 | 133.37 | 3,004,088 | -0.88(-0.66%) |
Mar 25, 2022 | 133.19 | 134.89 | 132.87 | 134.25 | 2,523,974 | +1.32(+0.99%) |
Mar 24, 2022 | 132.16 | 133.15 | 131.52 | 132.93 | 2,272,994 | +1.16(+0.88%) |
Mar 23, 2022 | 133.56 | 133.64 | 131.66 | 131.77 | 2,955,566 | -2.02(-1.51%) |
Mar 22, 2022 | 133.35 | 134.59 | 132.50 | 133.78 | 4,771,659 | +1.21(+0.91%) |
Mar 21, 2022 | 132.67 | 133.61 | 131.52 | 132.57 | 5,060,067 | +0.23(+0.18%) |
Mar 18, 2022 | 131.22 | 132.46 | 129.57 | 132.34 | 8,833,874 | +0.56(+0.43%) |
Mar 17, 2022 | 129.65 | 131.80 | 128.62 | 131.78 | 3,123,357 | +1.94(+1.50%) |
Mar 16, 2022 | 129.16 | 130.51 | 127.45 | 129.83 | 4,274,450 | +1.07(+0.83%) |
Mar 15, 2022 | 129.26 | 129.81 | 127.23 | 128.76 | 3,740,282 | +0.74(+0.58%) |
Mar 14, 2022 | 126.21 | 129.64 | 126.21 | 128.02 | 4,382,152 | +2.25(+1.79%) |
Mar 11, 2022 | 128.01 | 128.91 | 125.66 | 125.77 | 4,650,463 | -2.65(-2.06%) |
Mar 10, 2022 | 129.68 | 130.23 | 127.89 | 128.42 | 4,251,014 | -2.38(-1.82%) |
Mar 09, 2022 | 131.93 | 133.18 | 130.71 | 130.81 | 3,739,589 | +1.07(+0.83%) |
Mar 08, 2022 | 129.59 | 133.37 | 127.83 | 129.73 | 5,160,678 | +1.89(+1.48%) |
Mar 07, 2022 | 130.04 | 130.04 | 127.21 | 127.84 | 5,102,128 | -3.08(-2.35%) |
Mar 04, 2022 | 130.41 | 131.78 | 130.04 | 130.92 | 3,626,053 | -1.40(-1.06%) |
Mar 03, 2022 | 132.52 | 133.83 | 131.63 | 132.32 | 4,258,645 | +0.96(+0.73%) |
Mar 02, 2022 | 129.92 | 132.38 | 129.31 | 131.36 | 4,185,226 | +2.20(+1.71%) |
Mar 01, 2022 | 132.57 | 132.96 | 128.62 | 129.15 | 3,713,714 | -3.48(-2.62%) |
Feb 28, 2022 | 133.21 | 133.51 | 130.94 | 132.63 | 4,724,914 | -1.66(-1.24%) |
Feb 25, 2022 | 128.85 | 135.41 | 129.90 | 134.29 | 7,545,628 | +6.08(+4.74%) |
Feb 24, 2022 | 126.79 | 128.39 | 124.68 | 128.22 | 6,841,846 | -0.61(-0.47%) |
Feb 23, 2022 | 130.94 | 131.46 | 128.60 | 128.82 | 4,310,394 | -2.11(-1.62%) |
Feb 22, 2022 | 132.23 | 132.45 | 130.16 | 130.94 | 5,053,626 | -0.78(-0.59%) |
Feb 18, 2022 | 131.72 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.60 | 135.15 | 132.48 | 132.62 | 6,957,387 | -4.91(-3.57%) |
Feb 16, 2022 | 138.74 | 139.63 | 136.19 | 137.53 | 5,057,214 | -1.51(-1.09%) |
Feb 15, 2022 | 140.26 | 140.58 | 138.08 | 139.04 | 3,774,718 | -0.59(-0.42%) |
Feb 14, 2022 | 140.82 | 141.03 | 137.29 | 139.64 | 5,243,897 | -1.35(-0.96%) |
Feb 11, 2022 | 141.54 | 142.81 | 140.33 | 140.99 | 4,110,744 | -0.18(-0.13%) |
Feb 10, 2022 | 143.17 | 143.86 | 140.53 | 141.16 | 4,107,438 | -3.45(-2.38%) |
Feb 09, 2022 | 144.53 | 145.16 | 143.10 | 144.61 | 2,425,151 | +1.09(+0.76%) |
Feb 08, 2022 | 142.66 | 144.14 | 141.68 | 143.52 | 2,686,223 | +1.09(+0.77%) |
Feb 07, 2022 | 142.06 | 143.44 | 141.40 | 142.43 | 2,762,095 | +0.39(+0.27%) |
Feb 04, 2022 | 144.74 | 145.58 | 141.48 | 142.04 | 4,578,924 | -3.23(-2.23%) |
Feb 03, 2022 | 146.93 | 145.02 | 145.27 | 2,951,605 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.29 | 149.57 | 146.52 | 147.28 | 3,609,606 | -0.68(-0.46%) |
Feb 01, 2022 | 146.34 | 148.43 | 145.60 | 147.96 | 3,381,138 | +1.25(+0.85%) |
Jan 31, 2022 | 143.78 | 146.95 | 146.72 | 5,759,632 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.81 | 149.13 | 141.87 | 144.13 | 7,040,239 | -6.24(-4.15%) |
Jan 27, 2022 | 149.44 | 152.10 | 148.85 | 150.37 | 3,149,089 | +0.76(+0.51%) |
Jan 26, 2022 | 154.01 | 154.87 | 148.76 | 149.61 | 4,987,725 | -3.93(-2.56%) |
Jan 25, 2022 | 153.35 | 154.16 | 148.47 | 153.55 | 5,714,557 | +0.84(+0.55%) |
Jan 24, 2022 | 151.88 | 153.07 | 149.20 | 152.71 | 5,331,843 | +0.13(+0.09%) |
Jan 21, 2022 | 153.24 | 155.55 | 152.49 | 152.57 | 3,936,853 | -0.81(-0.53%) |
Jan 20, 2022 | 157.81 | 158.38 | 153.16 | 153.39 | 3,186,336 | -4.34(-2.75%) |
Jan 19, 2022 | 158.92 | 159.84 | 156.97 | 157.73 | 2,227,687 | +0.18(+0.11%) |
Jan 18, 2022 | 157.46 | 157.79 | 155.68 | 157.55 | 2,727,832 | -0.41(-0.26%) |
Jan 14, 2022 | 157.96 | 0 | -2.01(-1.26%) | |||
Jan 13, 2022 | 158.96 | 160.25 | 158.21 | 159.97 | 2,369,898 | +1.41(+0.89%) |
Jan 12, 2022 | 158.19 | 159.08 | 157.82 | 158.56 | 1,957,918 | +0.39(+0.25%) |
Jan 11, 2022 | 157.30 | 158.67 | 155.91 | 158.17 | 2,563,936 | +1.39(+0.89%) |
Jan 10, 2022 | 158.58 | 158.92 | 156.22 | 156.78 | 2,622,297 | -2.25(-1.41%) |
Jan 07, 2022 | 157.42 | 159.50 | 156.61 | 159.03 | 3,168,700 | +1.72(+1.10%) |
Jan 06, 2022 | 159.85 | 160.20 | 156.90 | 157.30 | 2,835,032 | -1.32(-0.83%) |
Jan 05, 2022 | 156.53 | 160.64 | 156.42 | 158.62 | 3,340,249 | -0.65(-0.41%) |
Jan 04, 2022 | 157.73 | 160.18 | 157.32 | 159.27 | 2,852,764 | +2.20(+1.40%) |