Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 119.78 | 120.05 | 117.62 | 117.89 | 2,291,566 | -2.80(-2.32%) |
Sep 29, 2022 | 118.16 | 121.38 | 116.69 | 120.69 | 2,221,801 | +1.49(+1.25%) |
Sep 28, 2022 | 116.04 | 119.66 | 115.09 | 119.20 | 1,202,957 | +3.86(+3.35%) |
Sep 27, 2022 | 114.91 | 117.40 | 114.20 | 115.33 | 1,550,823 | +2.26(+2.00%) |
Sep 26, 2022 | 114.22 | 116.00 | 112.88 | 113.08 | 1,483,992 | -1.15(-1.01%) |
Sep 23, 2022 | 116.19 | 116.86 | 112.18 | 114.22 | 1,995,605 | -2.86(-2.44%) |
Sep 22, 2022 | 120.39 | 120.54 | 116.11 | 117.08 | 2,744,357 | -5.44(-4.44%) |
Sep 21, 2022 | 124.80 | 126.17 | 122.44 | 122.52 | 2,139,870 | -1.37(-1.11%) |
Sep 20, 2022 | 123.27 | 124.21 | 122.05 | 123.89 | 1,438,551 | +0.20(+0.17%) |
Sep 19, 2022 | 120.12 | 124.12 | 120.12 | 123.69 | 1,698,521 | +2.66(+2.20%) |
Sep 16, 2022 | 120.13 | 121.53 | 119.25 | 121.03 | 1,811,937 | -0.70(-0.58%) |
Sep 15, 2022 | 121.47 | 123.81 | 120.90 | 121.73 | 890,009 | +0.12(+0.10%) |
Sep 14, 2022 | 120.31 | 123.08 | 119.09 | 121.61 | 1,037,748 | +1.48(+1.23%) |
Sep 13, 2022 | 121.61 | 122.57 | 119.66 | 120.12 | 1,034,800 | -4.69(-3.75%) |
Sep 12, 2022 | 123.42 | 124.85 | 122.77 | 124.81 | 938,832 | +2.51(+2.05%) |
Sep 09, 2022 | 122.19 | 123.05 | 121.37 | 122.30 | 755,469 | +0.54(+0.44%) |
Sep 08, 2022 | 118.91 | 121.83 | 118.53 | 121.75 | 1,025,770 | +2.25(+1.88%) |
Sep 07, 2022 | 115.34 | 119.52 | 114.82 | 119.51 | 1,208,354 | +4.52(+3.93%) |
Sep 06, 2022 | 117.56 | 118.41 | 114.19 | 114.99 | 1,188,279 | -1.83(-1.57%) |
Sep 02, 2022 | 118.97 | 119.39 | 116.08 | 116.82 | 912,755 | -0.71(-0.60%) |
Sep 01, 2022 | 114.74 | 117.56 | 114.13 | 117.53 | 982,923 | +2.07(+1.79%) |
Aug 31, 2022 | 115.55 | 116.76 | 114.62 | 115.45 | 1,125,231 | +0.31(+0.27%) |
Aug 30, 2022 | 117.09 | 117.73 | 114.52 | 115.15 | 750,930 | -1.23(-1.06%) |
Aug 29, 2022 | 115.48 | 117.11 | 115.12 | 116.38 | 784,816 | -0.25(-0.22%) |
Aug 26, 2022 | 122.03 | 122.14 | 116.34 | 116.63 | 794,081 | -5.30(-4.35%) |
Aug 25, 2022 | 119.67 | 121.95 | 119.43 | 121.93 | 915,103 | +2.77(+2.33%) |
Aug 24, 2022 | 118.01 | 119.97 | 116.29 | 119.16 | 1,195,907 | +0.66(+0.56%) |
Aug 23, 2022 | 119.40 | 120.33 | 118.32 | 118.50 | 817,298 | -0.16(-0.13%) |
Aug 22, 2022 | 118.67 | 118.68 | 117.36 | 118.66 | 1,074,305 | -1.80(-1.50%) |
Aug 19, 2022 | 122.49 | 122.81 | 119.79 | 120.46 | 834,681 | -3.08(-2.49%) |
Aug 18, 2022 | 123.68 | 124.18 | 122.46 | 123.54 | 775,503 | -0.31(-0.25%) |
Aug 17, 2022 | 123.74 | 125.18 | 123.27 | 123.84 | 1,032,049 | -1.54(-1.23%) |
Aug 16, 2022 | 122.98 | 126.28 | 122.54 | 125.39 | 1,150,495 | +2.00(+1.62%) |
Aug 15, 2022 | 122.48 | 124.12 | 121.51 | 123.39 | 1,193,410 | +0.28(+0.23%) |
Aug 12, 2022 | 122.19 | 123.14 | 121.58 | 123.11 | 806,874 | +1.57(+1.29%) |
Aug 11, 2022 | 122.12 | 123.40 | 121.41 | 121.54 | 1,102,858 | +0.33(+0.27%) |
Aug 10, 2022 | 119.79 | 122.19 | 119.38 | 121.21 | 1,428,897 | +3.82(+3.25%) |
Aug 09, 2022 | 116.71 | 117.43 | 115.64 | 117.40 | 885,201 | +0.42(+0.36%) |
Aug 08, 2022 | 115.47 | 118.69 | 115.47 | 116.98 | 862,526 | +1.64(+1.42%) |
Aug 05, 2022 | 116.33 | 117.47 | 115.26 | 115.33 | 714,942 | -2.05(-1.75%) |
Aug 04, 2022 | 117.99 | 118.85 | 117.14 | 117.39 | 858,817 | -1.02(-0.86%) |
Aug 03, 2022 | 116.41 | 118.82 | 115.55 | 118.40 | 1,029,138 | +2.55(+2.20%) |
Aug 02, 2022 | 115.73 | 117.28 | 115.21 | 115.86 | 852,076 | -0.57(-0.49%) |
Aug 01, 2022 | 115.29 | 117.56 | 114.63 | 116.43 | 1,089,464 | +0.24(+0.21%) |
Jul 29, 2022 | 118.25 | 118.52 | 115.75 | 116.18 | 2,550,322 | -1.95(-1.65%) |
Jul 28, 2022 | 113.39 | 118.22 | 112.97 | 118.13 | 1,818,391 | +4.77(+4.21%) |
Jul 27, 2022 | 109.02 | 113.71 | 108.87 | 113.36 | 1,293,445 | +5.94(+5.53%) |
Jul 26, 2022 | 109.49 | 109.77 | 107.39 | 107.43 | 1,181,131 | -3.42(-3.09%) |
Jul 25, 2022 | 113.86 | 113.86 | 109.49 | 110.85 | 1,226,408 | -2.40(-2.12%) |
Jul 22, 2022 | 113.99 | 115.33 | 112.46 | 113.25 | 829,515 | -0.32(-0.28%) |
Jul 21, 2022 | 112.78 | 113.73 | 111.71 | 113.57 | 887,023 | -0.19(-0.16%) |
Jul 20, 2022 | 112.44 | 114.63 | 112.37 | 113.76 | 957,259 | +1.59(+1.41%) |
Jul 19, 2022 | 109.43 | 112.51 | 109.43 | 112.17 | 879,531 | +3.51(+3.23%) |
Jul 18, 2022 | 109.85 | 110.76 | 108.27 | 108.66 | 988,013 | -0.62(-0.56%) |
Jul 15, 2022 | 109.67 | 110.80 | 108.71 | 109.28 | 1,074,618 | +0.87(+0.80%) |
Jul 14, 2022 | 107.04 | 108.86 | 106.65 | 108.41 | 1,417,181 | -0.13(-0.12%) |
Jul 13, 2022 | 105.95 | 109.29 | 105.53 | 108.54 | 1,173,386 | +0.44(+0.41%) |
Jul 12, 2022 | 108.26 | 109.71 | 107.62 | 108.10 | 1,084,989 | +0.36(+0.34%) |
Jul 11, 2022 | 108.36 | 109.48 | 107.37 | 107.74 | 1,097,247 | -1.25(-1.15%) |
Jul 08, 2022 | 109.47 | 110.74 | 107.79 | 108.99 | 1,132,820 | -0.47(-0.43%) |
Jul 07, 2022 | 107.65 | 109.53 | 106.74 | 109.45 | 1,302,282 | +1.66(+1.54%) |
Jul 06, 2022 | 109.65 | 110.83 | 106.77 | 107.79 | 1,774,566 | -1.66(-1.52%) |
Jul 05, 2022 | 104.30 | 109.53 | 103.24 | 109.45 | 1,775,379 | +3.84(+3.64%) |
Jul 01, 2022 | 104.97 | 106.26 | 103.95 | 105.61 | 1,668,944 | +1.14(+1.09%) |
Jun 30, 2022 | 104.59 | 105.87 | 102.87 | 104.48 | 1,777,424 | -0.69(-0.66%) |
Jun 29, 2022 | 105.87 | 106.21 | 103.81 | 105.17 | 1,339,157 | -1.14(-1.07%) |
Jun 28, 2022 | 112.70 | 114.01 | 106.15 | 106.31 | 1,685,067 | -6.31(-5.60%) |
Jun 27, 2022 | 112.18 | 113.66 | 111.10 | 112.61 | 1,833,007 | +1.96(+1.77%) |
Jun 24, 2022 | 108.32 | 110.73 | 107.24 | 110.66 | 2,571,551 | +3.89(+3.64%) |
Jun 23, 2022 | 107.91 | 108.93 | 104.52 | 106.77 | 3,219,428 | +0.44(+0.42%) |
Jun 22, 2022 | 104.59 | 107.41 | 103.66 | 106.32 | 2,239,565 | +1.31(+1.25%) |
Jun 21, 2022 | 107.01 | 107.14 | 104.12 | 105.01 | 1,854,720 | -0.46(-0.44%) |
Jun 17, 2022 | 103.71 | 106.29 | 103.30 | 105.47 | 2,645,070 | +2.18(+2.11%) |
Jun 16, 2022 | 104.71 | 104.76 | 102.48 | 103.30 | 1,436,095 | -4.35(-4.04%) |
Jun 15, 2022 | 105.95 | 109.25 | 105.83 | 107.64 | 1,562,458 | +2.33(+2.21%) |
Jun 14, 2022 | 105.56 | 106.82 | 104.66 | 105.32 | 1,321,610 | -0.23(-0.22%) |
Jun 13, 2022 | 107.48 | 108.23 | 104.59 | 105.55 | 1,524,879 | -5.23(-4.72%) |
Jun 10, 2022 | 112.00 | 113.37 | 110.09 | 110.78 | 1,017,298 | -3.25(-2.85%) |
Jun 09, 2022 | 114.13 | 115.96 | 113.54 | 114.03 | 737,807 | -0.85(-0.74%) |
Jun 08, 2022 | 114.60 | 115.62 | 113.59 | 114.88 | 958,553 | -0.49(-0.42%) |
Jun 07, 2022 | 114.54 | 115.67 | 112.07 | 115.37 | 1,387,783 | -0.93(-0.80%) |
Jun 06, 2022 | 116.83 | 117.06 | 114.82 | 116.30 | 1,029,916 | +0.13(+0.11%) |
Jun 03, 2022 | 116.00 | 116.99 | 114.47 | 116.17 | 1,023,742 | -1.02(-0.87%) |
Jun 02, 2022 | 114.58 | 117.30 | 114.36 | 117.19 | 778,079 | +2.73(+2.38%) |
Jun 01, 2022 | 116.04 | 116.31 | 112.45 | 114.46 | 1,114,881 | -0.99(-0.86%) |
May 31, 2022 | 116.02 | 117.17 | 114.17 | 115.45 | 2,119,998 | -0.96(-0.82%) |
May 27, 2022 | 116.65 | 117.72 | 114.46 | 116.41 | 920,647 | +0.88(+0.76%) |
May 26, 2022 | 112.18 | 116.65 | 111.86 | 115.53 | 974,339 | +4.59(+4.14%) |
May 25, 2022 | 105.58 | 111.52 | 105.30 | 110.94 | 1,298,470 | +4.94(+4.66%) |
May 24, 2022 | 106.44 | 106.45 | 103.05 | 106.00 | 1,183,070 | -1.52(-1.41%) |
May 23, 2022 | 108.23 | 108.71 | 104.58 | 107.52 | 1,010,076 | +0.15(+0.14%) |
May 20, 2022 | 109.58 | 109.79 | 104.86 | 107.37 | 1,890,378 | -0.39(-0.36%) |
May 19, 2022 | 107.79 | 110.06 | 105.36 | 107.76 | 1,737,364 | -2.59(-2.35%) |
May 18, 2022 | 117.67 | 117.67 | 109.70 | 110.35 | 2,226,163 | -8.80(-7.39%) |
May 17, 2022 | 119.34 | 119.75 | 117.01 | 119.15 | 1,105,890 | +2.43(+2.08%) |
May 16, 2022 | 117.53 | 118.44 | 116.11 | 116.72 | 1,110,143 | -1.56(-1.32%) |
May 13, 2022 | 116.39 | 119.50 | 116.38 | 118.28 | 885,041 | +3.59(+3.13%) |
May 12, 2022 | 111.42 | 116.37 | 109.77 | 114.69 | 1,783,701 | +2.47(+2.20%) |
May 11, 2022 | 117.29 | 118.64 | 112.06 | 112.23 | 1,424,647 | -4.98(-4.25%) |
May 10, 2022 | 117.49 | 118.35 | 113.95 | 117.20 | 1,052,425 | +1.65(+1.43%) |
May 09, 2022 | 118.28 | 119.82 | 115.38 | 115.55 | 1,235,219 | -4.61(-3.84%) |
May 06, 2022 | 117.62 | 120.76 | 116.51 | 120.16 | 1,368,836 | +2.39(+2.03%) |
May 05, 2022 | 119.52 | 121.15 | 116.20 | 117.77 | 1,050,119 | -3.67(-3.02%) |
May 04, 2022 | 119.65 | 121.90 | 116.45 | 121.44 | 1,360,409 | +0.77(+0.64%) |
May 03, 2022 | 122.08 | 123.49 | 119.67 | 120.67 | 912,677 | -1.99(-1.62%) |
May 02, 2022 | 121.92 | 123.06 | 119.59 | 122.65 | 965,230 | +0.99(+0.81%) |
Apr 29, 2022 | 123.90 | 125.52 | 121.31 | 121.67 | 1,082,335 | -2.00(-1.62%) |
Apr 28, 2022 | 122.20 | 125.27 | 120.83 | 123.67 | 708,598 | +2.95(+2.44%) |
Apr 27, 2022 | 121.69 | 123.43 | 120.34 | 120.72 | 723,401 | -0.73(-0.60%) |
Apr 26, 2022 | 125.91 | 126.63 | 121.36 | 121.45 | 798,503 | -6.12(-4.80%) |
Apr 25, 2022 | 122.89 | 127.89 | 122.22 | 127.58 | 1,112,688 | +3.77(+3.04%) |
Apr 22, 2022 | 127.23 | 127.23 | 123.67 | 123.81 | 919,633 | -3.68(-2.88%) |
Apr 21, 2022 | 128.89 | 129.54 | 126.96 | 127.48 | 1,223,932 | +1.34(+1.06%) |
Apr 20, 2022 | 125.98 | 127.53 | 125.36 | 126.14 | 755,909 | +1.09(+0.87%) |
Apr 19, 2022 | 122.72 | 125.86 | 122.53 | 125.06 | 949,609 | +2.55(+2.08%) |
Apr 18, 2022 | 120.34 | 122.74 | 120.29 | 122.51 | 830,831 | +1.10(+0.91%) |
Apr 14, 2022 | 121.64 | 123.48 | 121.21 | 121.41 | 911,845 | -0.12(-0.10%) |
Apr 13, 2022 | 120.75 | 123.52 | 120.75 | 121.53 | 1,196,581 | +0.96(+0.80%) |
Apr 12, 2022 | 119.42 | 122.61 | 118.94 | 120.57 | 1,499,477 | +3.69(+3.16%) |
Apr 11, 2022 | 116.37 | 119.56 | 115.60 | 116.87 | 1,294,805 | +0.10(+0.09%) |
Apr 08, 2022 | 116.78 | 117.87 | 113.98 | 116.77 | 1,579,765 | +0.40(+0.34%) |
Apr 07, 2022 | 117.26 | 117.54 | 113.82 | 116.37 | 1,780,069 | -1.28(-1.09%) |
Apr 06, 2022 | 117.27 | 118.55 | 114.55 | 117.66 | 1,272,390 | -0.94(-0.80%) |
Apr 05, 2022 | 119.91 | 121.03 | 116.59 | 118.60 | 1,062,741 | -1.62(-1.35%) |
Apr 04, 2022 | 118.33 | 120.71 | 116.48 | 120.22 | 1,371,631 | +1.12(+0.94%) |
Apr 01, 2022 | 122.31 | 123.07 | 117.75 | 119.10 | 1,869,562 | -2.64(-2.17%) |
Mar 31, 2022 | 120.85 | 123.56 | 120.25 | 121.74 | 1,720,932 | +1.18(+0.98%) |
Mar 30, 2022 | 122.25 | 122.62 | 120.19 | 120.56 | 1,026,341 | -2.47(-2.01%) |
Mar 29, 2022 | 121.32 | 124.59 | 120.95 | 123.03 | 1,293,623 | +3.70(+3.10%) |
Mar 28, 2022 | 119.16 | 119.67 | 118.04 | 119.33 | 1,438,236 | +0.48(+0.40%) |
Mar 25, 2022 | 121.31 | 122.48 | 118.42 | 118.86 | 1,889,873 | -2.38(-1.96%) |
Mar 24, 2022 | 119.95 | 123.05 | 117.68 | 121.24 | 2,381,397 | +1.34(+1.12%) |
Mar 23, 2022 | 120.23 | 121.92 | 119.42 | 119.90 | 2,980,852 | -0.97(-0.80%) |
Mar 22, 2022 | 121.14 | 123.41 | 120.74 | 120.87 | 1,528,491 | +0.75(+0.63%) |
Mar 21, 2022 | 122.50 | 123.07 | 118.58 | 120.12 | 1,520,231 | -2.24(-1.83%) |
Mar 18, 2022 | 118.97 | 122.76 | 118.25 | 122.36 | 2,542,392 | +2.92(+2.45%) |
Mar 17, 2022 | 116.92 | 119.48 | 116.33 | 119.44 | 1,515,128 | +0.70(+0.59%) |
Mar 16, 2022 | 116.72 | 119.82 | 116.22 | 118.75 | 1,805,517 | +4.85(+4.26%) |
Mar 15, 2022 | 115.50 | 116.56 | 112.07 | 113.89 | 2,285,940 | +0.17(+0.15%) |
Mar 14, 2022 | 118.24 | 118.58 | 112.52 | 113.72 | 2,345,571 | -4.40(-3.73%) |
Mar 11, 2022 | 120.91 | 121.69 | 117.64 | 118.12 | 1,164,463 | -1.26(-1.05%) |
Mar 10, 2022 | 114.94 | 119.84 | 119.38 | 1,527,497 | +1.66(+1.41%) | |
Mar 09, 2022 | 116.94 | 119.17 | 115.73 | 117.72 | 1,558,353 | +5.36(+4.77%) |
Mar 08, 2022 | 107.86 | 116.84 | 106.25 | 112.36 | 2,442,290 | +4.51(+4.18%) |
Mar 07, 2022 | 120.72 | 121.14 | 107.59 | 107.86 | 3,209,105 | -13.05(-10.79%) |
Mar 04, 2022 | 120.37 | 121.19 | 116.37 | 120.91 | 1,947,341 | -1.01(-0.83%) |
Mar 03, 2022 | 129.18 | 129.64 | 121.47 | 121.92 | 2,898,746 | -6.71(-5.22%) |
Mar 02, 2022 | 128.20 | 130.30 | 127.57 | 128.63 | 2,118,966 | +0.53(+0.41%) |
Mar 01, 2022 | 133.04 | 133.04 | 127.00 | 128.10 | 1,383,963 | -4.88(-3.67%) |
Feb 28, 2022 | 130.67 | 133.16 | 128.70 | 132.98 | 1,771,622 | +0.13(+0.10%) |
Feb 25, 2022 | 129.44 | 132.89 | 129.93 | 132.85 | 805,983 | +3.21(+2.48%) |
Feb 24, 2022 | 123.64 | 129.79 | 122.84 | 129.63 | 1,202,209 | +2.31(+1.81%) |
Feb 23, 2022 | 133.40 | 133.40 | 126.96 | 127.33 | 1,046,992 | -4.44(-3.37%) |
Feb 22, 2022 | 132.18 | 133.50 | 129.90 | 131.77 | 1,354,990 | -0.77(-0.58%) |
Feb 18, 2022 | 132.54 | 0 | +1.73(+1.32%) | |||
Feb 17, 2022 | 134.94 | 135.27 | 129.90 | 130.81 | 1,349,482 | -5.50(-4.04%) |
Feb 16, 2022 | 134.39 | 136.76 | 134.38 | 136.31 | 1,071,480 | +1.07(+0.79%) |
Feb 15, 2022 | 132.78 | 135.38 | 132.70 | 135.24 | 960,324 | +3.91(+2.98%) |
Feb 14, 2022 | 132.56 | 133.73 | 130.75 | 131.33 | 977,111 | -0.90(-0.68%) |
Feb 11, 2022 | 135.20 | 135.99 | 130.94 | 132.23 | 1,028,363 | -2.24(-1.67%) |
Feb 10, 2022 | 133.16 | 137.81 | 132.37 | 134.47 | 1,405,985 | +0.15(+0.11%) |
Feb 09, 2022 | 130.61 | 134.84 | 130.51 | 134.32 | 1,782,589 | +5.21(+4.04%) |
Feb 08, 2022 | 128.58 | 129.40 | 127.06 | 129.11 | 1,573,661 | +0.83(+0.65%) |
Feb 07, 2022 | 126.36 | 129.34 | 126.36 | 128.28 | 1,357,954 | +2.04(+1.62%) |
Feb 04, 2022 | 126.62 | 127.09 | 124.28 | 126.24 | 1,049,121 | -0.67(-0.53%) |
Feb 03, 2022 | 127.89 | 129.82 | 126.62 | 126.91 | 931,832 | -2.07(-1.60%) |
Feb 02, 2022 | 129.62 | 131.06 | 128.63 | 128.97 | 1,495,529 | +0.89(+0.69%) |
Feb 01, 2022 | 128.44 | 129.79 | 126.88 | 128.09 | 969,710 | +0.01(+0.01%) |
Jan 31, 2022 | 126.05 | 128.21 | 128.08 | 1,294,497 | +1.24(+0.98%) | |
Jan 28, 2022 | 124.25 | 126.87 | 121.22 | 126.84 | 1,115,392 | +2.89(+2.33%) |
Jan 27, 2022 | 126.63 | 127.89 | 123.26 | 123.95 | 862,548 | -1.46(-1.16%) |
Jan 26, 2022 | 127.79 | 128.96 | 124.21 | 125.40 | 1,435,499 | -0.50(-0.40%) |
Jan 25, 2022 | 123.34 | 127.54 | 120.69 | 125.91 | 1,472,347 | +0.83(+0.67%) |
Jan 24, 2022 | 120.38 | 125.29 | 118.94 | 125.07 | 1,567,241 | +1.66(+1.34%) |
Jan 21, 2022 | 124.62 | 125.89 | 123.00 | 123.42 | 1,448,800 | -1.14(-0.92%) |
Jan 20, 2022 | 127.12 | 129.18 | 124.45 | 124.56 | 1,017,106 | -2.32(-1.83%) |
Jan 19, 2022 | 128.27 | 129.45 | 126.84 | 126.88 | 1,071,531 | -0.74(-0.58%) |
Jan 18, 2022 | 129.26 | 130.12 | 127.37 | 127.62 | 1,526,990 | -3.32(-2.54%) |
Jan 14, 2022 | 130.94 | 0 | -1.54(-1.16%) | |||
Jan 13, 2022 | 131.93 | 134.13 | 131.66 | 132.48 | 735,904 | +1.03(+0.79%) |
Jan 12, 2022 | 132.78 | 133.21 | 130.35 | 131.45 | 1,220,811 | -1.42(-1.07%) |
Jan 11, 2022 | 134.60 | 134.76 | 132.25 | 132.87 | 1,130,955 | -1.72(-1.28%) |
Jan 10, 2022 | 132.78 | 134.62 | 129.67 | 134.59 | 1,458,028 | +1.21(+0.91%) |
Jan 07, 2022 | 134.06 | 135.12 | 133.10 | 133.38 | 1,114,710 | -0.61(-0.45%) |
Jan 06, 2022 | 136.97 | 137.66 | 133.79 | 133.98 | 1,421,638 | -2.28(-1.67%) |
Jan 05, 2022 | 138.29 | 141.10 | 135.78 | 136.26 | 1,553,041 | -1.52(-1.10%) |
Jan 04, 2022 | 136.94 | 138.04 | 135.81 | 137.78 | 1,417,203 | +2.56(+1.90%) |
Jan 03, 2022 | 136.51 | 137.67 | 132.73 | 135.22 | 1,217,804 | -1.69(-1.23%) |
Dec 31, 2021 | 135.76 | 137.55 | 135.76 | 136.91 | 630,093 | +1.19(+0.88%) |
Dec 30, 2021 | 135.30 | 136.87 | 135.30 | 135.72 | 655,681 | +0.28(+0.21%) |
Dec 29, 2021 | 136.75 | 137.78 | 135.35 | 135.44 | 823,733 | -0.32(-0.23%) |
Dec 28, 2021 | 135.91 | 137.90 | 135.57 | 135.76 | 755,774 | -0.78(-0.57%) |
Dec 27, 2021 | 134.58 | 136.56 | 133.37 | 136.54 | 720,164 | +1.26(+0.93%) |
Dec 23, 2021 | 133.41 | 135.47 | 132.36 | 135.27 | 1,117,421 | +3.37(+2.56%) |
Dec 22, 2021 | 132.50 | 132.94 | 130.18 | 131.90 | 1,114,397 | +2.02(+1.55%) |
Dec 21, 2021 | 127.25 | 131.47 | 127.04 | 129.88 | 1,665,458 | +4.41(+3.51%) |
Dec 20, 2021 | 122.97 | 126.06 | 121.96 | 125.48 | 1,742,135 | -1.61(-1.27%) |
Dec 17, 2021 | 126.89 | 129.88 | 122.90 | 127.09 | 4,527,955 | -6.63(-4.96%) |
Dec 16, 2021 | 136.42 | 137.35 | 132.32 | 133.72 | 1,782,779 | -1.73(-1.28%) |
Dec 15, 2021 | 135.24 | 136.02 | 131.97 | 135.45 | 1,145,279 | -0.09(-0.07%) |
Dec 14, 2021 | 133.50 | 135.87 | 133.50 | 135.54 | 1,559,439 | +1.22(+0.91%) |
Dec 13, 2021 | 137.26 | 138.15 | 133.17 | 134.32 | 1,369,265 | -3.65(-2.65%) |
Dec 10, 2021 | 136.90 | 138.58 | 135.26 | 137.97 | 1,020,746 | +2.10(+1.55%) |
Dec 09, 2021 | 136.43 | 138.11 | 135.81 | 135.87 | 862,689 | -1.04(-0.76%) |
Dec 08, 2021 | 134.79 | 137.72 | 134.79 | 136.91 | 877,042 | +2.29(+1.70%) |
Dec 07, 2021 | 135.30 | 137.85 | 134.20 | 134.62 | 952,352 | +1.34(+1.01%) |
Dec 06, 2021 | 131.37 | 135.29 | 129.16 | 133.28 | 1,231,377 | +3.90(+3.01%) |
Dec 03, 2021 | 130.55 | 131.05 | 128.32 | 129.38 | 1,598,019 | -0.64(-0.49%) |
Dec 02, 2021 | 125.28 | 131.19 | 124.54 | 130.01 | 1,487,014 | +5.81(+4.68%) |
Dec 01, 2021 | 128.72 | 132.60 | 123.94 | 124.20 | 2,038,591 | -1.17(-0.94%) |
Nov 30, 2021 | 127.28 | 128.04 | 124.03 | 125.38 | 2,435,434 | -3.45(-2.68%) |
Nov 29, 2021 | 130.24 | 130.77 | 127.62 | 128.83 | 1,498,412 | +1.09(+0.85%) |
Nov 26, 2021 | 127.67 | 128.27 | 124.65 | 127.74 | 1,466,955 | -7.12(-5.28%) |
Nov 24, 2021 | 133.64 | 135.48 | 133.23 | 134.86 | 675,507 | -0.02(-0.01%) |
Nov 23, 2021 | 134.87 | 136.86 | 133.47 | 134.87 | 1,128,699 | +1.37(+1.03%) |
Nov 22, 2021 | 130.55 | 134.27 | 130.20 | 133.50 | 1,186,058 | +3.39(+2.61%) |
Nov 19, 2021 | 131.69 | 131.69 | 128.29 | 130.11 | 1,382,358 | -2.51(-1.89%) |
Nov 18, 2021 | 134.02 | 132.87 | 132.25 | 132.62 | 1,172,497 | -0.98(-0.74%) |
Nov 17, 2021 | 132.79 | 134.46 | 132.28 | 133.60 | 825,325 | +0.34(+0.26%) |
Nov 16, 2021 | 134.27 | 134.53 | 133.18 | 133.26 | 1,154,961 | -0.96(-0.72%) |
Nov 15, 2021 | 137.34 | 137.58 | 133.53 | 134.22 | 1,177,105 | -2.34(-1.71%) |
Nov 12, 2021 | 136.91 | 137.56 | 135.67 | 136.56 | 857,503 | -0.77(-0.56%) |
Nov 11, 2021 | 137.45 | 138.47 | 135.93 | 137.33 | 1,123,822 | -0.54(-0.39%) |
Nov 10, 2021 | 140.16 | 137.87 | 813,245 | -3.56(-2.52%) | ||
Nov 09, 2021 | 139.62 | 141.44 | 139.08 | 141.43 | 1,044,417 | +2.03(+1.45%) |
Nov 08, 2021 | 139.51 | 140.39 | 138.48 | 139.40 | 1,132,358 | -1.00(-0.71%) |
Nov 05, 2021 | 138.03 | 141.17 | 137.21 | 140.40 | 1,813,770 | +7.63(+5.75%) |
Nov 04, 2021 | 132.16 | 134.94 | 131.15 | 132.77 | 1,400,248 | +0.83(+0.63%) |
Nov 03, 2021 | 130.23 | 133.55 | 129.28 | 131.94 | 1,275,565 | +1.38(+1.06%) |
Nov 02, 2021 | 134.39 | 134.50 | 129.83 | 130.56 | 997,501 | -3.97(-2.95%) |
Nov 01, 2021 | 131.30 | 134.89 | 132.18 | 134.53 | 1,073,246 | +3.53(+2.69%) |
Oct 29, 2021 | 130.97 | 133.35 | 130.23 | 131.00 | 1,295,156 | -0.74(-0.56%) |
Oct 28, 2021 | 130.90 | 131.78 | 129.71 | 131.74 | 1,085,570 | +1.29(+0.99%) |
Oct 27, 2021 | 132.30 | 132.49 | 130.42 | 130.45 | 1,266,405 | -2.01(-1.52%) |
Oct 26, 2021 | 131.67 | 132.46 | 1,047,229 | +2.05(+1.58%) | ||
Oct 25, 2021 | 132.72 | 132.84 | 130.20 | 130.40 | 1,584,569 | -1.75(-1.32%) |
Oct 22, 2021 | 131.97 | 132.74 | 130.37 | 132.15 | 784,294 | -0.20(-0.15%) |
Oct 21, 2021 | 130.12 | 132.55 | 130.12 | 132.35 | 1,218,160 | +2.21(+1.70%) |
Oct 20, 2021 | 129.19 | 132.70 | 129.19 | 130.14 | 2,023,564 | -3.01(-2.26%) |
Oct 19, 2021 | 135.70 | 135.78 | 132.14 | 133.15 | 1,290,960 | -2.09(-1.55%) |
Oct 18, 2021 | 134.97 | 135.47 | 133.82 | 135.24 | 1,199,071 | -0.32(-0.23%) |
Oct 15, 2021 | 137.93 | 139.28 | 135.51 | 135.56 | 1,341,221 | -1.30(-0.95%) |
Oct 14, 2021 | 136.96 | 137.62 | 136.30 | 136.86 | 1,351,030 | +0.92(+0.68%) |
Oct 13, 2021 | 138.86 | 138.86 | 135.07 | 135.94 | 1,531,690 | -2.38(-1.72%) |
Oct 12, 2021 | 139.33 | 140.42 | 137.69 | 138.32 | 988,700 | -0.74(-0.53%) |
Oct 11, 2021 | 141.06 | 141.89 | 139.01 | 139.06 | 763,343 | -1.44(-1.02%) |
Oct 08, 2021 | 141.40 | 142.48 | 140.35 | 140.49 | 1,135,764 | -1.11(-0.78%) |
Oct 07, 2021 | 142.97 | 143.46 | 141.37 | 141.60 | 1,092,345 | -0.40(-0.28%) |
Oct 06, 2021 | 139.83 | 142.16 | 139.30 | 142.00 | 1,309,537 | +0.51(+0.36%) |
Oct 05, 2021 | 140.84 | 142.95 | 139.39 | 141.49 | 998,563 | +1.13(+0.80%) |
Oct 04, 2021 | 140.37 | 142.60 | 139.45 | 140.36 | 1,467,018 | -0.40(-0.28%) |