Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 103.28 | 104.54 | 102.37 | 102.37 | 1,867,154 | -0.84(-0.81%) |
Sep 29, 2022 | 103.53 | 103.86 | 102.44 | 103.20 | 1,478,182 | -0.88(-0.84%) |
Sep 28, 2022 | 103.96 | 104.62 | 102.33 | 104.08 | 2,464,069 | +0.34(+0.32%) |
Sep 27, 2022 | 105.95 | 106.30 | 103.13 | 103.74 | 1,470,686 | -1.34(-1.27%) |
Sep 26, 2022 | 106.61 | 106.84 | 104.70 | 105.08 | 1,504,003 | -1.43(-1.35%) |
Sep 23, 2022 | 106.00 | 106.94 | 105.35 | 106.52 | 1,401,459 | -0.14(-0.13%) |
Sep 22, 2022 | 107.70 | 107.70 | 106.48 | 106.65 | 1,567,532 | -1.71(-1.58%) |
Sep 21, 2022 | 111.38 | 112.91 | 108.31 | 108.36 | 1,935,140 | -2.58(-2.33%) |
Sep 20, 2022 | 111.02 | 111.27 | 109.54 | 110.94 | 1,724,303 | -0.88(-0.78%) |
Sep 19, 2022 | 111.24 | 111.97 | 110.69 | 111.82 | 1,303,429 | +0.42(+0.38%) |
Sep 16, 2022 | 110.91 | 111.50 | 109.72 | 111.40 | 2,175,275 | +0.54(+0.49%) |
Sep 15, 2022 | 110.38 | 111.71 | 109.99 | 110.86 | 1,763,665 | +0.33(+0.30%) |
Sep 14, 2022 | 109.53 | 111.56 | 109.50 | 110.53 | 1,643,115 | +1.19(+1.09%) |
Sep 13, 2022 | 110.70 | 111.28 | 109.16 | 109.34 | 1,703,596 | -3.54(-3.14%) |
Sep 12, 2022 | 113.26 | 114.22 | 112.54 | 112.88 | 2,095,570 | +1.13(+1.01%) |
Sep 09, 2022 | 112.36 | 112.39 | 110.83 | 111.75 | 1,678,144 | -0.26(-0.23%) |
Sep 08, 2022 | 110.65 | 112.63 | 110.53 | 112.01 | 1,578,445 | +1.00(+0.90%) |
Sep 07, 2022 | 109.18 | 111.04 | 109.18 | 111.01 | 1,899,507 | +2.66(+2.45%) |
Sep 06, 2022 | 109.11 | 109.69 | 107.67 | 108.35 | 2,193,793 | -0.17(-0.16%) |
Sep 02, 2022 | 110.55 | 110.55 | 108.10 | 108.53 | 1,669,159 | -1.46(-1.33%) |
Sep 01, 2022 | 106.58 | 110.05 | 106.41 | 109.99 | 1,954,130 | +2.91(+2.71%) |
Aug 31, 2022 | 107.06 | 108.16 | 106.76 | 107.08 | 2,071,647 | +0.44(+0.42%) |
Aug 30, 2022 | 108.27 | 108.55 | 106.43 | 106.64 | 1,278,473 | -1.38(-1.27%) |
Aug 29, 2022 | 107.63 | 108.58 | 107.13 | 108.02 | 1,530,086 | +0.05(+0.04%) |
Aug 26, 2022 | 112.17 | 112.55 | 107.86 | 107.97 | 1,602,491 | -3.94(-3.52%) |
Aug 25, 2022 | 110.15 | 111.97 | 109.77 | 111.91 | 1,284,813 | +2.06(+1.88%) |
Aug 24, 2022 | 109.89 | 110.40 | 109.42 | 109.85 | 1,357,193 | -0.04(-0.04%) |
Aug 23, 2022 | 109.95 | 110.38 | 109.58 | 109.89 | 1,684,569 | -0.03(-0.03%) |
Aug 22, 2022 | 110.55 | 111.10 | 109.48 | 109.91 | 1,602,919 | -1.83(-1.64%) |
Aug 19, 2022 | 112.82 | 113.03 | 111.46 | 111.74 | 1,433,556 | -1.25(-1.10%) |
Aug 18, 2022 | 113.50 | 113.75 | 112.29 | 112.99 | 1,745,001 | -1.11(-0.97%) |
Aug 17, 2022 | 112.61 | 114.55 | 112.61 | 114.10 | 1,857,887 | +0.07(+0.06%) |
Aug 16, 2022 | 112.50 | 114.35 | 112.50 | 114.03 | 1,661,308 | +0.77(+0.68%) |
Aug 15, 2022 | 112.88 | 113.44 | 112.51 | 113.27 | 3,531,548 | +0.08(+0.07%) |
Aug 12, 2022 | 112.85 | 113.67 | 112.56 | 113.19 | 1,720,614 | +0.43(+0.38%) |
Aug 11, 2022 | 115.19 | 115.41 | 112.27 | 112.76 | 1,775,267 | -1.41(-1.23%) |
Aug 10, 2022 | 113.60 | 114.38 | 113.33 | 114.17 | 1,547,421 | +2.16(+1.92%) |
Aug 09, 2022 | 113.48 | 113.48 | 111.52 | 112.01 | 1,710,637 | -1.50(-1.32%) |
Aug 08, 2022 | 113.77 | 114.29 | 112.70 | 113.52 | 1,504,510 | +0.08(+0.07%) |
Aug 05, 2022 | 114.15 | 114.68 | 113.16 | 113.44 | 1,191,913 | -1.53(-1.33%) |
Aug 04, 2022 | 114.75 | 115.33 | 114.17 | 114.97 | 1,621,685 | +0.20(+0.18%) |
Aug 03, 2022 | 116.87 | 117.30 | 113.13 | 114.77 | 2,859,732 | -2.22(-1.90%) |
Aug 02, 2022 | 117.29 | 117.86 | 116.66 | 116.99 | 2,103,990 | -0.58(-0.50%) |
Aug 01, 2022 | 116.65 | 118.58 | 116.54 | 117.58 | 2,003,742 | +0.19(+0.16%) |
Jul 29, 2022 | 117.54 | 117.71 | 116.48 | 117.39 | 1,825,661 | -0.16(-0.14%) |
Jul 28, 2022 | 115.63 | 117.84 | 115.34 | 117.55 | 2,139,309 | +2.11(+1.83%) |
Jul 27, 2022 | 113.28 | 116.03 | 112.92 | 115.44 | 1,715,149 | +2.56(+2.27%) |
Jul 26, 2022 | 111.68 | 113.77 | 111.51 | 112.88 | 1,514,902 | +0.76(+0.68%) |
Jul 25, 2022 | 114.62 | 114.62 | 111.03 | 112.13 | 2,004,811 | -2.30(-2.01%) |
Jul 22, 2022 | 115.87 | 116.01 | 113.34 | 114.42 | 1,388,361 | -0.77(-0.67%) |
Jul 21, 2022 | 115.36 | 115.72 | 114.32 | 115.19 | 1,262,851 | -0.54(-0.46%) |
Jul 20, 2022 | 115.08 | 116.54 | 114.70 | 115.73 | 1,889,945 | +0.86(+0.75%) |
Jul 19, 2022 | 114.15 | 115.15 | 113.65 | 114.87 | 1,946,138 | +1.37(+1.21%) |
Jul 18, 2022 | 115.38 | 115.41 | 113.26 | 113.50 | 1,614,491 | +0.32(+0.28%) |
Jul 15, 2022 | 113.41 | 114.35 | 112.86 | 113.18 | 1,358,990 | +1.25(+1.11%) |
Jul 14, 2022 | 110.70 | 112.50 | 110.70 | 111.94 | 1,186,206 | -0.15(-0.14%) |
Jul 13, 2022 | 109.59 | 113.15 | 109.33 | 112.09 | 1,266,125 | +1.13(+1.02%) |
Jul 12, 2022 | 111.25 | 112.59 | 110.56 | 110.96 | 1,005,993 | -0.68(-0.61%) |
Jul 11, 2022 | 111.57 | 112.28 | 111.15 | 111.64 | 861,540 | -0.71(-0.63%) |
Jul 08, 2022 | 112.65 | 113.01 | 111.81 | 112.35 | 925,733 | -0.44(-0.39%) |
Jul 07, 2022 | 112.38 | 113.21 | 111.88 | 112.79 | 958,039 | +0.87(+0.78%) |
Jul 06, 2022 | 112.27 | 112.99 | 110.95 | 111.92 | 1,094,817 | -0.48(-0.43%) |
Jul 05, 2022 | 111.00 | 112.47 | 109.93 | 112.39 | 1,349,133 | +0.59(+0.53%) |
Jul 01, 2022 | 109.05 | 111.96 | 108.65 | 111.80 | 1,260,211 | +3.07(+2.82%) |
Jun 30, 2022 | 108.10 | 109.42 | 107.52 | 108.73 | 1,314,850 | -0.31(-0.28%) |
Jun 29, 2022 | 108.80 | 109.51 | 107.96 | 109.04 | 961,132 | +0.34(+0.31%) |
Jun 28, 2022 | 112.35 | 113.06 | 108.37 | 108.71 | 1,112,136 | -2.64(-2.37%) |
Jun 27, 2022 | 109.81 | 111.38 | 109.27 | 111.35 | 1,218,297 | +1.74(+1.59%) |
Jun 24, 2022 | 108.52 | 109.86 | 108.10 | 109.61 | 2,105,516 | +2.00(+1.86%) |
Jun 23, 2022 | 107.20 | 107.76 | 106.11 | 107.61 | 1,452,096 | +0.83(+0.78%) |
Jun 22, 2022 | 105.82 | 107.66 | 105.63 | 106.77 | 1,725,475 | -0.11(-0.10%) |
Jun 21, 2022 | 106.33 | 107.19 | 104.65 | 106.88 | 1,750,543 | +1.98(+1.89%) |
Jun 17, 2022 | 104.86 | 105.54 | 104.12 | 104.89 | 2,700,925 | +0.34(+0.33%) |
Jun 16, 2022 | 105.12 | 105.45 | 103.81 | 104.55 | 1,418,942 | -2.64(-2.47%) |
Jun 15, 2022 | 106.52 | 108.49 | 105.68 | 107.19 | 1,253,257 | +1.60(+1.52%) |
Jun 14, 2022 | 106.76 | 107.71 | 105.46 | 105.59 | 1,415,567 | -0.82(-0.77%) |
Jun 13, 2022 | 107.10 | 107.85 | 105.28 | 106.42 | 1,729,905 | -3.18(-2.90%) |
Jun 10, 2022 | 110.46 | 111.55 | 109.42 | 109.60 | 1,276,692 | -2.79(-2.48%) |
Jun 09, 2022 | 114.72 | 114.72 | 112.30 | 112.39 | 1,098,937 | -3.06(-2.65%) |
Jun 08, 2022 | 114.69 | 115.91 | 114.22 | 115.44 | 1,215,975 | +0.29(+0.25%) |
Jun 07, 2022 | 113.24 | 115.22 | 113.16 | 115.15 | 1,093,374 | +0.80(+0.70%) |
Jun 06, 2022 | 114.25 | 115.59 | 113.69 | 114.36 | 1,227,099 | +0.73(+0.64%) |
Jun 03, 2022 | 114.34 | 114.93 | 113.39 | 113.63 | 999,507 | -1.61(-1.40%) |
Jun 02, 2022 | 114.44 | 115.27 | 113.11 | 115.24 | 1,045,443 | +0.84(+0.74%) |
Jun 01, 2022 | 116.78 | 116.87 | 114.34 | 114.40 | 1,413,037 | -1.96(-1.69%) |
May 31, 2022 | 113.57 | 116.92 | 113.15 | 116.36 | 2,621,443 | +1.63(+1.42%) |
May 27, 2022 | 113.40 | 114.73 | 113.40 | 114.73 | 1,394,075 | +1.93(+1.71%) |
May 26, 2022 | 110.82 | 113.59 | 110.69 | 112.81 | 1,568,292 | +2.62(+2.38%) |
May 25, 2022 | 108.43 | 110.46 | 108.43 | 110.18 | 1,881,066 | +1.45(+1.33%) |
May 24, 2022 | 107.97 | 108.81 | 107.31 | 108.73 | 2,009,349 | +0.24(+0.22%) |
May 23, 2022 | 107.71 | 108.56 | 105.77 | 108.49 | 1,669,433 | +1.81(+1.70%) |
May 20, 2022 | 105.80 | 106.76 | 104.48 | 106.68 | 1,860,580 | +1.86(+1.77%) |
May 19, 2022 | 103.98 | 105.66 | 103.51 | 104.83 | 1,693,029 | +0.49(+0.47%) |
May 18, 2022 | 106.19 | 106.42 | 103.70 | 104.34 | 3,071,155 | -2.87(-2.68%) |
May 17, 2022 | 108.21 | 108.35 | 106.54 | 107.21 | 1,166,479 | +0.28(+0.26%) |
May 16, 2022 | 107.25 | 107.67 | 105.92 | 106.93 | 1,599,746 | -0.62(-0.58%) |
May 13, 2022 | 106.68 | 108.68 | 106.43 | 107.55 | 1,289,199 | +2.21(+2.10%) |
May 12, 2022 | 103.64 | 106.76 | 103.49 | 105.34 | 2,023,496 | +1.53(+1.48%) |
May 11, 2022 | 104.62 | 105.51 | 103.47 | 103.81 | 2,203,981 | -1.75(-1.66%) |
May 10, 2022 | 106.13 | 107.03 | 104.30 | 105.56 | 1,636,994 | +0.61(+0.58%) |
May 09, 2022 | 108.43 | 108.64 | 104.83 | 104.95 | 2,541,820 | -5.04(-4.58%) |
May 06, 2022 | 109.52 | 111.02 | 108.69 | 109.99 | 1,308,762 | -0.22(-0.20%) |
May 05, 2022 | 111.86 | 112.34 | 109.31 | 110.21 | 1,432,892 | -2.74(-2.42%) |
May 04, 2022 | 109.19 | 113.36 | 107.73 | 112.95 | 2,258,983 | +3.26(+2.97%) |
May 03, 2022 | 110.72 | 111.14 | 107.97 | 109.69 | 1,935,109 | -0.66(-0.60%) |
May 02, 2022 | 111.43 | 112.18 | 108.41 | 110.34 | 2,241,739 | -1.19(-1.07%) |
Apr 29, 2022 | 113.10 | 114.50 | 111.40 | 111.53 | 1,446,487 | -2.39(-2.10%) |
Apr 28, 2022 | 112.64 | 115.10 | 112.64 | 113.93 | 1,207,071 | +2.50(+2.24%) |
Apr 27, 2022 | 111.31 | 113.38 | 111.09 | 111.43 | 2,122,111 | +0.20(+0.18%) |
Apr 26, 2022 | 114.67 | 115.05 | 111.10 | 111.23 | 2,171,838 | -4.37(-3.78%) |
Apr 25, 2022 | 115.81 | 116.57 | 114.20 | 115.60 | 2,664,849 | -1.08(-0.92%) |
Apr 22, 2022 | 118.27 | 118.58 | 116.29 | 116.67 | 2,893,829 | -1.94(-1.64%) |
Apr 21, 2022 | 120.60 | 121.32 | 118.31 | 118.62 | 1,868,450 | -1.20(-1.00%) |
Apr 20, 2022 | 119.15 | 120.49 | 119.15 | 119.82 | 1,860,469 | +1.01(+0.85%) |
Apr 19, 2022 | 117.38 | 118.98 | 117.38 | 118.81 | 1,955,800 | +1.40(+1.19%) |
Apr 18, 2022 | 116.66 | 117.89 | 116.50 | 117.41 | 2,865,551 | +0.19(+0.16%) |
Apr 14, 2022 | 116.42 | 117.34 | 116.29 | 117.22 | 1,920,598 | +1.05(+0.90%) |
Apr 13, 2022 | 114.35 | 116.42 | 114.16 | 116.17 | 1,794,871 | +1.89(+1.65%) |
Apr 12, 2022 | 113.43 | 114.81 | 112.86 | 114.28 | 2,513,927 | +1.51(+1.34%) |
Apr 11, 2022 | 113.36 | 114.84 | 112.46 | 112.77 | 2,307,579 | -0.82(-0.72%) |
Apr 08, 2022 | 113.17 | 115.00 | 113.17 | 113.59 | 1,828,780 | -1.17(-1.02%) |
Apr 07, 2022 | 112.74 | 115.18 | 111.99 | 114.77 | 2,107,552 | +1.70(+1.50%) |
Apr 06, 2022 | 111.55 | 113.78 | 110.62 | 113.07 | 1,765,750 | +0.93(+0.83%) |
Apr 05, 2022 | 111.36 | 113.31 | 111.22 | 112.14 | 2,109,618 | -0.06(-0.05%) |
Apr 04, 2022 | 112.82 | 112.86 | 110.14 | 112.19 | 2,077,619 | -1.07(-0.94%) |
Apr 01, 2022 | 113.36 | 113.92 | 112.16 | 113.26 | 3,025,614 | +0.28(+0.24%) |
Mar 31, 2022 | 115.52 | 116.59 | 112.95 | 112.98 | 4,125,211 | -2.20(-1.91%) |
Mar 30, 2022 | 115.83 | 117.29 | 114.97 | 115.19 | 2,122,097 | -1.31(-1.13%) |
Mar 29, 2022 | 117.03 | 118.52 | 116.05 | 116.50 | 1,775,477 | +0.98(+0.85%) |
Mar 28, 2022 | 114.36 | 115.52 | 113.45 | 115.52 | 1,343,686 | +1.50(+1.31%) |
Mar 25, 2022 | 114.57 | 114.57 | 113.17 | 114.02 | 1,316,272 | -0.08(-0.07%) |
Mar 24, 2022 | 111.73 | 114.39 | 110.50 | 114.10 | 1,949,559 | +3.56(+3.23%) |
Mar 23, 2022 | 112.24 | 112.47 | 110.34 | 110.53 | 1,887,252 | -2.58(-2.28%) |
Mar 22, 2022 | 113.14 | 113.73 | 112.60 | 113.12 | 1,242,967 | +0.12(+0.11%) |
Mar 21, 2022 | 116.14 | 116.64 | 112.29 | 112.99 | 2,025,496 | -3.29(-2.83%) |
Mar 18, 2022 | 113.44 | 116.70 | 112.75 | 116.28 | 3,526,830 | +2.82(+2.49%) |
Mar 17, 2022 | 113.09 | 113.48 | 112.41 | 113.46 | 1,556,294 | -0.50(-0.43%) |
Mar 16, 2022 | 111.33 | 114.00 | 111.07 | 113.96 | 2,258,484 | +4.67(+4.27%) |
Mar 15, 2022 | 109.41 | 111.02 | 108.89 | 109.29 | 1,752,299 | +1.17(+1.08%) |
Mar 14, 2022 | 109.89 | 110.75 | 106.41 | 108.11 | 3,581,770 | -2.71(-2.44%) |
Mar 11, 2022 | 111.29 | 112.83 | 110.72 | 110.82 | 2,182,616 | +0.42(+0.38%) |
Mar 10, 2022 | 109.14 | 110.52 | 108.70 | 110.40 | 2,568,643 | -0.19(-0.17%) |
Mar 09, 2022 | 112.48 | 113.21 | 110.22 | 110.59 | 1,549,968 | +0.74(+0.68%) |
Mar 08, 2022 | 107.96 | 112.93 | 107.25 | 109.85 | 2,399,418 | +1.85(+1.71%) |
Mar 07, 2022 | 112.53 | 112.53 | 107.93 | 108.00 | 2,821,062 | -5.18(-4.57%) |
Mar 04, 2022 | 112.95 | 113.32 | 110.90 | 113.17 | 1,748,584 | -0.92(-0.81%) |
Mar 03, 2022 | 116.64 | 116.69 | 113.58 | 114.10 | 1,396,833 | -2.19(-1.89%) |
Mar 02, 2022 | 114.90 | 116.89 | 114.75 | 116.29 | 1,331,451 | +1.89(+1.65%) |
Mar 01, 2022 | 115.89 | 116.14 | 113.67 | 114.40 | 1,925,778 | -2.44(-2.09%) |
Feb 28, 2022 | 116.11 | 117.56 | 115.42 | 116.84 | 2,345,281 | -1.09(-0.92%) |
Feb 25, 2022 | 116.16 | 117.93 | 115.61 | 117.93 | 1,571,694 | +2.25(+1.94%) |
Feb 24, 2022 | 113.49 | 116.05 | 112.98 | 115.68 | 2,567,765 | -0.22(-0.19%) |
Feb 23, 2022 | 118.86 | 118.86 | 115.81 | 115.90 | 2,384,060 | -2.36(-2.00%) |
Feb 22, 2022 | 119.17 | 120.05 | 117.64 | 118.27 | 1,955,255 | -1.65(-1.38%) |
Feb 18, 2022 | 119.91 | 0 | +2.21(+1.88%) | |||
Feb 17, 2022 | 117.81 | 119.39 | 117.05 | 117.70 | 2,821,518 | +0.67(+0.57%) |
Feb 16, 2022 | 116.37 | 117.33 | 115.58 | 117.03 | 2,289,746 | +0.33(+0.28%) |
Feb 15, 2022 | 116.49 | 117.72 | 116.09 | 116.70 | 4,370,538 | +1.52(+1.32%) |
Feb 14, 2022 | 115.99 | 116.65 | 114.37 | 115.19 | 2,803,802 | -0.64(-0.55%) |
Feb 11, 2022 | 117.97 | 118.89 | 115.29 | 115.82 | 3,087,437 | -1.97(-1.67%) |
Feb 10, 2022 | 119.56 | 120.74 | 117.42 | 117.79 | 2,296,132 | -3.37(-2.78%) |
Feb 09, 2022 | 121.36 | 125.94 | 120.70 | 121.16 | 3,902,797 | +2.59(+2.18%) |
Feb 08, 2022 | 118.96 | 119.46 | 117.57 | 118.57 | 2,468,663 | -0.11(-0.09%) |
Feb 07, 2022 | 118.79 | 120.17 | 118.18 | 118.68 | 1,756,409 | -0.18(-0.15%) |
Feb 04, 2022 | 118.01 | 119.88 | 117.13 | 118.86 | 1,455,602 | -0.08(-0.06%) |
Feb 03, 2022 | 118.14 | 120.63 | 118.93 | 1,235,877 | +0.15(+0.13%) | |
Feb 02, 2022 | 117.45 | 119.11 | 117.22 | 118.78 | 1,728,762 | +1.53(+1.30%) |
Feb 01, 2022 | 118.66 | 118.82 | 116.26 | 117.25 | 1,565,295 | -1.51(-1.27%) |
Jan 31, 2022 | 115.91 | 119.07 | 118.76 | 2,544,394 | +2.78(+2.40%) | |
Jan 28, 2022 | 114.08 | 115.92 | 112.38 | 115.98 | 3,652,723 | +2.30(+2.02%) |
Jan 27, 2022 | 114.99 | 115.59 | 113.02 | 113.69 | 2,825,154 | -0.30(-0.27%) |
Jan 26, 2022 | 115.85 | 117.16 | 113.38 | 113.99 | 2,064,275 | -1.81(-1.56%) |
Jan 25, 2022 | 118.17 | 118.60 | 115.52 | 115.80 | 2,810,910 | -4.07(-3.40%) |
Jan 24, 2022 | 116.39 | 120.08 | 115.43 | 119.87 | 3,085,221 | +1.99(+1.69%) |
Jan 21, 2022 | 117.98 | 119.33 | 117.09 | 117.88 | 2,244,904 | -0.88(-0.74%) |
Jan 20, 2022 | 118.76 | 118.89 | 117.18 | 118.76 | 3,087,467 | +0.64(+0.54%) |
Jan 19, 2022 | 120.33 | 120.56 | 117.96 | 118.13 | 2,213,174 | -1.78(-1.49%) |
Jan 18, 2022 | 119.56 | 120.26 | 119.02 | 119.91 | 1,452,720 | -0.65(-0.54%) |
Jan 14, 2022 | 120.56 | 0 | -1.66(-1.36%) | |||
Jan 13, 2022 | 122.67 | 123.00 | 121.91 | 122.22 | 1,757,366 | -0.32(-0.26%) |
Jan 12, 2022 | 124.40 | 124.64 | 122.03 | 122.54 | 2,676,025 | -1.43(-1.16%) |
Jan 11, 2022 | 126.31 | 126.52 | 123.81 | 123.97 | 2,468,356 | -2.66(-2.10%) |
Jan 10, 2022 | 127.86 | 127.86 | 125.45 | 126.63 | 1,693,614 | -1.79(-1.40%) |
Jan 07, 2022 | 129.38 | 130.10 | 128.39 | 128.42 | 878,703 | -1.49(-1.15%) |
Jan 06, 2022 | 129.04 | 130.58 | 128.35 | 129.91 | 908,956 | +1.33(+1.03%) |
Jan 05, 2022 | 130.46 | 130.93 | 128.52 | 128.58 | 1,030,780 | -1.65(-1.27%) |
Jan 04, 2022 | 130.16 | 131.16 | 129.31 | 130.23 | 986,434 | +0.69(+0.53%) |
Jan 03, 2022 | 131.30 | 131.67 | 127.95 | 129.54 | 1,318,868 | -2.21(-1.68%) |
Dec 31, 2021 | 131.32 | 132.48 | 131.12 | 131.75 | 798,661 | +0.45(+0.34%) |
Dec 30, 2021 | 131.60 | 132.03 | 131.12 | 131.31 | 567,556 | -0.26(-0.19%) |
Dec 29, 2021 | 130.79 | 132.69 | 130.75 | 131.56 | 1,200,742 | +0.65(+0.49%) |
Dec 28, 2021 | 130.71 | 131.45 | 130.54 | 130.92 | 697,684 | -0.03(-0.02%) |
Dec 27, 2021 | 128.26 | 130.96 | 128.26 | 130.94 | 1,154,498 | +2.53(+1.97%) |
Dec 23, 2021 | 128.55 | 128.88 | 128.07 | 128.41 | 1,009,914 | +0.67(+0.53%) |
Dec 22, 2021 | 126.78 | 128.22 | 126.67 | 127.74 | 990,797 | +1.20(+0.95%) |
Dec 21, 2021 | 125.61 | 127.61 | 125.42 | 126.54 | 1,267,256 | +1.71(+1.37%) |
Dec 20, 2021 | 124.00 | 124.98 | 123.46 | 124.83 | 1,217,775 | -0.34(-0.27%) |
Dec 17, 2021 | 126.58 | 126.99 | 125.08 | 125.18 | 2,651,154 | -1.58(-1.24%) |
Dec 16, 2021 | 126.12 | 127.14 | 125.94 | 126.75 | 1,078,353 | +1.11(+0.88%) |
Dec 15, 2021 | 125.25 | 126.08 | 124.44 | 125.64 | 1,293,606 | +0.41(+0.33%) |
Dec 14, 2021 | 124.83 | 126.19 | 124.77 | 125.23 | 1,511,893 | -0.14(-0.11%) |
Dec 13, 2021 | 126.24 | 126.48 | 124.36 | 125.38 | 1,468,926 | -1.64(-1.29%) |
Dec 10, 2021 | 126.67 | 127.85 | 126.38 | 127.02 | 1,352,498 | +0.71(+0.56%) |
Dec 09, 2021 | 125.30 | 127.35 | 124.96 | 126.31 | 1,442,782 | +1.31(+1.05%) |
Dec 08, 2021 | 125.29 | 127.02 | 124.85 | 125.00 | 1,801,132 | +0.42(+0.34%) |
Dec 07, 2021 | 123.29 | 124.96 | 122.41 | 124.58 | 1,307,716 | +2.31(+1.89%) |
Dec 06, 2021 | 119.67 | 123.91 | 119.59 | 122.27 | 2,115,797 | +3.83(+3.24%) |
Dec 03, 2021 | 120.99 | 121.44 | 117.45 | 118.44 | 2,138,383 | -1.61(-1.34%) |
Dec 02, 2021 | 117.62 | 121.16 | 117.55 | 120.05 | 1,884,908 | +3.14(+2.69%) |
Dec 01, 2021 | 118.00 | 120.36 | 116.79 | 116.91 | 2,044,106 | +0.36(+0.31%) |
Nov 30, 2021 | 117.97 | 118.43 | 116.11 | 116.55 | 3,556,012 | -2.29(-1.92%) |
Nov 29, 2021 | 118.94 | 119.83 | 117.71 | 118.84 | 1,316,535 | +1.00(+0.85%) |
Nov 26, 2021 | 118.14 | 118.56 | 117.56 | 117.84 | 1,203,030 | -2.54(-2.11%) |
Nov 24, 2021 | 119.25 | 121.15 | 118.89 | 120.38 | 899,512 | +0.75(+0.63%) |
Nov 23, 2021 | 119.66 | 120.03 | 118.27 | 119.64 | 1,057,898 | +0.11(+0.09%) |
Nov 22, 2021 | 120.21 | 121.79 | 119.47 | 119.52 | 1,296,777 | -0.46(-0.39%) |
Nov 19, 2021 | 120.19 | 120.41 | 119.21 | 119.98 | 1,059,453 | -0.05(-0.04%) |
Nov 18, 2021 | 120.62 | 120.04 | 119.62 | 120.03 | 1,272,443 | -0.51(-0.42%) |
Nov 17, 2021 | 120.24 | 120.82 | 120.19 | 120.54 | 1,090,795 | +0.45(+0.38%) |
Nov 16, 2021 | 119.51 | 120.75 | 119.38 | 120.09 | 882,335 | +0.45(+0.38%) |
Nov 15, 2021 | 118.98 | 120.56 | 118.77 | 119.64 | 1,093,492 | +1.30(+1.09%) |
Nov 12, 2021 | 117.73 | 118.90 | 117.73 | 118.34 | 861,236 | +0.76(+0.64%) |
Nov 11, 2021 | 118.92 | 118.92 | 116.26 | 117.58 | 1,235,899 | -1.30(-1.10%) |
Nov 10, 2021 | 118.93 | 118.89 | 1,053,969 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.13 | 120.34 | 118.73 | 119.26 | 747,727 | -0.03(-0.02%) |
Nov 08, 2021 | 119.48 | 119.48 | 119.05 | 119.28 | 888,367 | -0.44(-0.36%) |
Nov 05, 2021 | 119.64 | 120.83 | 119.05 | 119.72 | 1,256,916 | +1.21(+1.02%) |
Nov 04, 2021 | 117.52 | 119.01 | 117.28 | 118.51 | 1,213,455 | +1.28(+1.09%) |
Nov 03, 2021 | 117.11 | 118.27 | 116.30 | 117.23 | 1,573,139 | -0.35(-0.30%) |
Nov 02, 2021 | 119.67 | 120.02 | 117.29 | 117.58 | 1,372,083 | -1.99(-1.67%) |
Nov 01, 2021 | 118.64 | 120.09 | 119.41 | 119.58 | 1,311,949 | +1.50(+1.27%) |
Oct 29, 2021 | 117.60 | 119.07 | 116.91 | 118.08 | 2,437,752 | -0.89(-0.75%) |
Oct 28, 2021 | 117.56 | 119.44 | 116.49 | 118.96 | 2,369,088 | +0.08(+0.07%) |
Oct 27, 2021 | 119.37 | 120.93 | 118.88 | 118.88 | 1,510,631 | -0.37(-0.31%) |
Oct 26, 2021 | 119.17 | 119.25 | 1,627,708 | +0.23(+0.19%) | ||
Oct 25, 2021 | 119.78 | 120.21 | 118.69 | 119.02 | 1,421,631 | -0.59(-0.50%) |
Oct 22, 2021 | 119.43 | 120.19 | 119.30 | 119.62 | 1,052,221 | -0.20(-0.17%) |
Oct 21, 2021 | 119.09 | 119.88 | 118.48 | 119.81 | 1,261,803 | +0.85(+0.71%) |
Oct 20, 2021 | 118.48 | 120.21 | 118.11 | 118.96 | 1,356,295 | +0.16(+0.14%) |
Oct 19, 2021 | 119.76 | 120.27 | 118.55 | 118.80 | 1,170,457 | -0.70(-0.59%) |
Oct 18, 2021 | 118.38 | 119.71 | 117.92 | 119.50 | 1,197,169 | +1.17(+0.99%) |
Oct 15, 2021 | 119.26 | 119.89 | 118.29 | 118.33 | 1,935,284 | +0.15(+0.13%) |
Oct 14, 2021 | 117.43 | 118.72 | 116.96 | 118.18 | 1,643,803 | +1.45(+1.24%) |
Oct 13, 2021 | 115.55 | 116.79 | 115.15 | 116.73 | 1,429,091 | +1.10(+0.95%) |
Oct 12, 2021 | 116.10 | 116.49 | 114.83 | 115.64 | 1,212,992 | +0.34(+0.29%) |
Oct 11, 2021 | 116.57 | 117.09 | 115.21 | 115.30 | 1,069,371 | -1.31(-1.13%) |
Oct 08, 2021 | 118.30 | 118.77 | 116.56 | 116.61 | 971,385 | -1.73(-1.46%) |
Oct 07, 2021 | 117.85 | 119.27 | 117.65 | 118.34 | 1,624,679 | +1.47(+1.26%) |
Oct 06, 2021 | 115.41 | 116.93 | 114.55 | 116.87 | 1,824,232 | +0.06(+0.05%) |
Oct 05, 2021 | 116.57 | 117.78 | 115.69 | 116.81 | 1,757,379 | +0.53(+0.45%) |
Oct 04, 2021 | 116.55 | 117.72 | 116.08 | 116.28 | 2,280,959 | -0.57(-0.49%) |