Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.08 | 131.00 | 128.97 | 130.81 | 2,287,062 | +0.63(+0.49%) |
Dec 29, 2022 | 126.64 | 130.73 | 126.46 | 130.18 | 2,463,499 | +2.74(+2.15%) |
Dec 28, 2022 | 132.53 | 132.58 | 127.04 | 127.43 | 3,991,293 | -5.92(-4.44%) |
Dec 27, 2022 | 133.09 | 133.85 | 131.89 | 133.35 | 2,363,488 | +0.87(+0.65%) |
Dec 23, 2022 | 128.93 | 132.53 | 128.31 | 132.49 | 3,175,841 | +4.92(+3.86%) |
Dec 22, 2022 | 131.66 | 131.66 | 124.62 | 127.57 | 5,937,133 | -4.15(-3.15%) |
Dec 21, 2022 | 131.31 | 132.09 | 128.78 | 131.72 | 4,132,581 | +3.26(+2.54%) |
Dec 20, 2022 | 127.05 | 129.28 | 126.38 | 128.45 | 3,696,856 | +1.34(+1.05%) |
Dec 19, 2022 | 130.07 | 130.83 | 126.09 | 127.12 | 3,388,141 | -2.09(-1.62%) |
Dec 16, 2022 | 127.71 | 129.60 | 126.51 | 129.21 | 5,875,280 | -2.27(-1.72%) |
Dec 15, 2022 | 129.56 | 131.58 | 128.39 | 131.47 | 4,758,930 | +0.55(+0.42%) |
Dec 14, 2022 | 132.66 | 133.60 | 129.52 | 130.93 | 4,905,665 | -0.69(-0.52%) |
Dec 13, 2022 | 133.38 | 133.87 | 130.37 | 131.61 | 5,927,829 | +2.32(+1.80%) |
Dec 12, 2022 | 126.01 | 129.95 | 125.02 | 129.29 | 5,614,721 | +4.72(+3.79%) |
Dec 09, 2022 | 127.33 | 128.49 | 124.54 | 124.57 | 6,388,127 | -2.38(-1.87%) |
Dec 08, 2022 | 132.85 | 133.32 | 126.33 | 126.95 | 7,626,196 | -2.95(-2.27%) |
Dec 07, 2022 | 131.59 | 132.67 | 128.55 | 129.90 | 4,932,757 | -1.14(-0.87%) |
Dec 06, 2022 | 133.76 | 135.82 | 129.69 | 131.04 | 6,726,546 | -3.73(-2.77%) |
Dec 05, 2022 | 142.40 | 143.70 | 133.86 | 134.77 | 6,335,629 | -6.56(-4.64%) |
Dec 02, 2022 | 141.82 | 143.13 | 140.41 | 141.33 | 5,121,232 | -1.19(-0.84%) |
Dec 01, 2022 | 147.40 | 147.88 | 142.38 | 142.52 | 6,391,626 | -2.90(-1.99%) |
Nov 30, 2022 | 146.34 | 146.59 | 141.92 | 145.42 | 5,126,862 | +1.33(+0.92%) |
Nov 29, 2022 | 144.28 | 146.02 | 142.84 | 144.09 | 6,581,838 | +1.68(+1.18%) |
Nov 28, 2022 | 143.32 | 145.07 | 142.01 | 142.41 | 6,756,827 | -5.43(-3.67%) |
Nov 25, 2022 | 148.44 | 149.80 | 147.53 | 147.84 | 1,620,443 | +0.01(+0.01%) |
Nov 23, 2022 | 148.22 | 149.69 | 146.27 | 147.83 | 3,918,127 | -2.38(-1.58%) |
Nov 22, 2022 | 146.59 | 150.38 | 146.35 | 150.21 | 3,502,687 | +5.86(+4.06%) |
Nov 21, 2022 | 144.09 | 144.90 | 138.78 | 144.35 | 8,947,429 | -2.80(-1.90%) |
Nov 18, 2022 | 145.49 | 147.64 | 142.03 | 147.15 | 5,955,382 | -1.65(-1.11%) |
Nov 17, 2022 | 146.87 | 148.91 | 145.44 | 148.79 | 4,879,123 | -0.31(-0.21%) |
Nov 16, 2022 | 151.54 | 151.76 | 148.32 | 149.11 | 3,380,502 | -4.44(-2.89%) |
Nov 15, 2022 | 151.02 | 153.94 | 149.55 | 153.54 | 4,788,197 | +3.63(+2.42%) |
Nov 14, 2022 | 151.04 | 154.31 | 149.82 | 149.91 | 3,974,985 | -2.22(-1.46%) |
Nov 11, 2022 | 150.61 | 153.82 | 150.19 | 152.13 | 4,553,145 | +4.64(+3.14%) |
Nov 10, 2022 | 145.85 | 147.63 | 142.99 | 147.49 | 3,945,651 | +5.32(+3.75%) |
Nov 09, 2022 | 149.14 | 149.70 | 141.77 | 142.17 | 6,518,524 | -10.01(-6.58%) |
Nov 08, 2022 | 152.93 | 152.96 | 149.74 | 152.18 | 3,721,434 | -0.99(-0.65%) |
Nov 07, 2022 | 150.06 | 153.91 | 149.81 | 153.17 | 5,118,432 | +4.50(+3.03%) |
Nov 04, 2022 | 149.46 | 151.48 | 145.46 | 148.67 | 5,881,143 | +2.82(+1.93%) |
Nov 03, 2022 | 141.60 | 146.81 | 140.93 | 145.85 | 5,087,614 | +3.25(+2.28%) |
Nov 02, 2022 | 146.41 | 142.20 | 142.60 | 4,093,791 | -3.85(-2.63%) | |
Nov 01, 2022 | 147.30 | 147.56 | 145.23 | 146.45 | 4,348,774 | +1.83(+1.26%) |
Oct 31, 2022 | 141.60 | 146.21 | 141.24 | 144.62 | 5,950,591 | +1.93(+1.35%) |
Oct 28, 2022 | 144.59 | 145.68 | 139.12 | 142.69 | 6,165,749 | -0.65(-0.45%) |
Oct 27, 2022 | 146.40 | 148.26 | 143.12 | 143.34 | 4,449,977 | -1.18(-0.81%) |
Oct 26, 2022 | 142.84 | 146.38 | 142.84 | 144.52 | 5,317,197 | +2.22(+1.56%) |
Oct 25, 2022 | 140.71 | 142.57 | 139.40 | 142.30 | 3,118,390 | +1.18(+0.83%) |
Oct 24, 2022 | 140.91 | 142.61 | 139.57 | 141.13 | 3,571,569 | +0.04(+0.03%) |
Oct 21, 2022 | 139.05 | 141.20 | 136.47 | 141.09 | 5,658,629 | +3.10(+2.25%) |
Oct 20, 2022 | 141.19 | 142.68 | 137.40 | 137.99 | 4,598,570 | -1.52(-1.09%) |
Oct 19, 2022 | 135.74 | 140.21 | 135.20 | 139.51 | 4,834,399 | +3.48(+2.56%) |
Oct 18, 2022 | 135.57 | 137.87 | 133.19 | 136.03 | 5,612,452 | +1.33(+0.99%) |
Oct 17, 2022 | 134.09 | 136.68 | 133.17 | 134.70 | 4,796,195 | +3.14(+2.38%) |
Oct 14, 2022 | 136.78 | 138.90 | 131.23 | 131.57 | 5,244,474 | -6.88(-4.97%) |
Oct 13, 2022 | 131.01 | 139.33 | 130.80 | 138.45 | 6,411,776 | +4.89(+3.66%) |
Oct 12, 2022 | 131.19 | 134.65 | 129.28 | 133.56 | 3,395,556 | +1.49(+1.13%) |
Oct 11, 2022 | 130.74 | 134.87 | 129.34 | 132.06 | 6,526,106 | -1.78(-1.33%) |
Oct 10, 2022 | 136.69 | 138.46 | 132.52 | 133.84 | 4,598,748 | -2.46(-1.80%) |
Oct 07, 2022 | 137.99 | 140.25 | 135.17 | 136.30 | 5,973,154 | -1.69(-1.23%) |
Oct 06, 2022 | 134.75 | 138.85 | 134.74 | 137.99 | 4,208,572 | +1.98(+1.45%) |
Oct 05, 2022 | 133.59 | 137.13 | 130.44 | 136.01 | 7,334,716 | +2.45(+1.83%) |
Oct 04, 2022 | 130.50 | 133.83 | 129.30 | 133.56 | 8,593,175 | +6.65(+5.24%) |
Oct 03, 2022 | 124.64 | 127.89 | 123.75 | 126.91 | 5,780,293 | +7.69(+6.45%) |
Sep 30, 2022 | 117.83 | 121.12 | 116.72 | 119.22 | 4,650,685 | -0.01(-0.01%) |
Sep 29, 2022 | 118.54 | 119.28 | 115.30 | 119.23 | 5,951,298 | -0.77(-0.64%) |
Sep 28, 2022 | 114.06 | 120.62 | 112.98 | 120.01 | 7,876,693 | +7.39(+6.56%) |
Sep 27, 2022 | 111.89 | 114.63 | 110.87 | 112.62 | 6,771,367 | +2.85(+2.60%) |
Sep 26, 2022 | 112.22 | 114.52 | 109.53 | 109.77 | 7,517,555 | -3.61(-3.19%) |
Sep 23, 2022 | 117.58 | 118.04 | 112.08 | 113.38 | 11,246,730 | -9.94(-8.06%) |
Sep 22, 2022 | 127.64 | 128.69 | 123.22 | 123.33 | 5,701,801 | -2.15(-1.71%) |
Sep 21, 2022 | 130.61 | 131.34 | 125.45 | 125.48 | 4,623,472 | -2.69(-2.10%) |
Sep 20, 2022 | 129.02 | 129.56 | 126.09 | 128.16 | 3,775,594 | -1.86(-1.43%) |
Sep 19, 2022 | 125.71 | 130.50 | 125.54 | 130.03 | 5,179,503 | -0.04(-0.03%) |
Sep 16, 2022 | 132.79 | 133.07 | 127.00 | 130.07 | 9,056,205 | -3.63(-2.72%) |
Sep 15, 2022 | 135.59 | 136.35 | 132.96 | 133.70 | 6,655,916 | -4.89(-3.53%) |
Sep 14, 2022 | 136.09 | 140.32 | 135.69 | 138.59 | 5,570,925 | +4.72(+3.53%) |
Sep 13, 2022 | 135.61 | 137.91 | 133.28 | 133.87 | 6,447,381 | -3.76(-2.73%) |
Sep 12, 2022 | 137.91 | 139.28 | 135.91 | 137.63 | 3,815,992 | +1.89(+1.39%) |
Sep 09, 2022 | 135.16 | 136.71 | 134.02 | 135.75 | 3,845,094 | +3.64(+2.76%) |
Sep 08, 2022 | 131.46 | 132.93 | 130.36 | 132.11 | 4,070,445 | +1.55(+1.18%) |
Sep 07, 2022 | 130.00 | 132.00 | 128.16 | 130.56 | 7,870,147 | -2.43(-1.82%) |
Sep 06, 2022 | 136.13 | 136.69 | 132.28 | 132.99 | 5,149,929 | -1.99(-1.48%) |
Sep 02, 2022 | 136.24 | 136.76 | 133.33 | 134.98 | 6,794,599 | +3.11(+2.36%) |
Sep 01, 2022 | 134.58 | 135.44 | 130.92 | 131.87 | 7,792,633 | -5.34(-3.89%) |
Aug 31, 2022 | 132.88 | 139.09 | 131.65 | 137.21 | 6,660,439 | +1.37(+1.01%) |
Aug 30, 2022 | 140.39 | 140.39 | 134.24 | 135.83 | 9,558,935 | -7.14(-4.99%) |
Aug 29, 2022 | 140.18 | 145.62 | 139.54 | 142.97 | 5,391,513 | +1.72(+1.22%) |
Aug 26, 2022 | 142.53 | 144.39 | 140.10 | 141.25 | 4,105,446 | -1.33(-0.93%) |
Aug 25, 2022 | 142.72 | 143.30 | 140.56 | 142.57 | 5,141,507 | +0.83(+0.59%) |
Aug 24, 2022 | 139.85 | 142.00 | 138.93 | 141.74 | 6,050,108 | +2.74(+1.97%) |
Aug 23, 2022 | 138.51 | 143.00 | 138.25 | 139.00 | 7,434,019 | +3.03(+2.23%) |
Aug 22, 2022 | 134.11 | 136.80 | 131.07 | 135.97 | 7,629,852 | +0.77(+0.57%) |
Aug 19, 2022 | 136.04 | 136.91 | 134.38 | 135.20 | 7,978,966 | -1.91(-1.40%) |
Aug 18, 2022 | 133.19 | 137.44 | 133.18 | 137.11 | 6,626,085 | +5.73(+4.36%) |
Aug 17, 2022 | 129.00 | 132.57 | 128.52 | 131.38 | 5,696,859 | +1.85(+1.43%) |
Aug 16, 2022 | 131.32 | 132.73 | 127.81 | 129.53 | 5,272,248 | -0.02(-0.01%) |
Aug 15, 2022 | 127.70 | 130.38 | 125.05 | 129.55 | 5,329,760 | -3.39(-2.55%) |
Aug 12, 2022 | 130.96 | 133.02 | 129.90 | 132.94 | 4,385,091 | +1.21(+0.92%) |
Aug 11, 2022 | 129.51 | 133.11 | 129.05 | 131.73 | 6,380,031 | +5.37(+4.25%) |
Aug 10, 2022 | 124.37 | 126.82 | 121.72 | 126.36 | 5,940,667 | +2.09(+1.69%) |
Aug 09, 2022 | 124.22 | 126.56 | 123.21 | 124.26 | 4,321,795 | +1.46(+1.19%) |
Aug 08, 2022 | 122.53 | 124.42 | 121.82 | 122.80 | 4,209,200 | +0.46(+0.38%) |
Aug 05, 2022 | 117.02 | 124.10 | 116.79 | 122.34 | 4,767,681 | +3.65(+3.08%) |
Aug 04, 2022 | 122.99 | 124.21 | 118.31 | 118.69 | 7,104,358 | -5.80(-4.66%) |
Aug 03, 2022 | 129.09 | 129.25 | 122.30 | 124.49 | 6,153,868 | -3.21(-2.52%) |
Aug 02, 2022 | 126.68 | 129.29 | 125.30 | 127.70 | 4,495,631 | +0.62(+0.48%) |
Aug 01, 2022 | 126.75 | 128.03 | 124.09 | 127.08 | 5,202,018 | -2.80(-2.15%) |
Jul 29, 2022 | 128.54 | 130.98 | 127.66 | 129.88 | 4,880,690 | +4.19(+3.33%) |
Jul 28, 2022 | 126.53 | 128.28 | 122.41 | 125.69 | 4,694,001 | +0.58(+0.46%) |
Jul 27, 2022 | 121.43 | 125.76 | 120.24 | 125.11 | 5,656,377 | +4.73(+3.93%) |
Jul 26, 2022 | 123.23 | 123.96 | 118.77 | 120.38 | 4,773,750 | -0.85(-0.70%) |
Jul 25, 2022 | 117.10 | 121.38 | 115.25 | 121.24 | 5,697,935 | +6.29(+5.48%) |
Jul 22, 2022 | 118.09 | 119.44 | 114.35 | 114.94 | 5,100,728 | -2.56(-2.18%) |
Jul 21, 2022 | 117.20 | 117.98 | 113.62 | 117.50 | 8,150,108 | -3.41(-2.82%) |
Jul 20, 2022 | 116.24 | 121.28 | 115.62 | 120.91 | 6,680,256 | +3.35(+2.85%) |
Jul 19, 2022 | 112.91 | 117.91 | 112.62 | 117.57 | 6,114,789 | +4.45(+3.93%) |
Jul 18, 2022 | 113.16 | 115.33 | 112.51 | 113.12 | 7,098,765 | +3.17(+2.89%) |
Jul 15, 2022 | 109.92 | 110.12 | 107.11 | 109.95 | 7,865,240 | +2.66(+2.47%) |
Jul 14, 2022 | 104.83 | 107.33 | 102.96 | 107.29 | 8,833,837 | -1.90(-1.74%) |
Jul 13, 2022 | 106.53 | 111.36 | 106.53 | 109.19 | 6,398,303 | +0.90(+0.83%) |
Jul 12, 2022 | 107.10 | 109.28 | 105.80 | 108.29 | 7,448,734 | -2.62(-2.37%) |
Jul 11, 2022 | 110.92 | 112.69 | 108.86 | 110.91 | 6,297,296 | -1.35(-1.20%) |
Jul 08, 2022 | 113.88 | 114.68 | 110.35 | 112.26 | 5,902,480 | -0.32(-0.29%) |
Jul 07, 2022 | 109.66 | 113.68 | 109.36 | 112.58 | 9,317,077 | +6.06(+5.69%) |
Jul 06, 2022 | 106.98 | 109.78 | 102.37 | 106.53 | 11,293,543 | -1.83(-1.69%) |
Jul 05, 2022 | 111.41 | 111.88 | 105.53 | 108.35 | 12,386,312 | -6.27(-5.47%) |
Jul 01, 2022 | 114.56 | 115.42 | 110.14 | 114.62 | 6,648,779 | +1.37(+1.21%) |
Jun 30, 2022 | 114.41 | 117.46 | 111.97 | 113.25 | 10,242,474 | -4.30(-3.66%) |
Jun 29, 2022 | 125.78 | 126.60 | 116.96 | 117.56 | 8,609,025 | -6.55(-5.28%) |
Jun 28, 2022 | 124.26 | 125.93 | 121.26 | 124.11 | 10,515,174 | +3.19(+2.63%) |
Jun 27, 2022 | 117.58 | 121.83 | 116.35 | 120.92 | 10,712,047 | +5.29(+4.57%) |
Jun 24, 2022 | 116.34 | 119.18 | 114.17 | 115.63 | 13,781,206 | +1.37(+1.20%) |
Jun 23, 2022 | 120.34 | 121.16 | 111.40 | 114.26 | 16,960,470 | -5.17(-4.33%) |
Jun 22, 2022 | 120.52 | 123.31 | 118.62 | 119.44 | 12,587,915 | -7.61(-5.99%) |
Jun 21, 2022 | 125.12 | 128.73 | 124.69 | 127.05 | 9,769,814 | +5.01(+4.11%) |
Jun 17, 2022 | 130.98 | 131.69 | 120.23 | 122.03 | 16,582,624 | -9.58(-7.28%) |
Jun 16, 2022 | 136.44 | 138.17 | 130.38 | 131.62 | 10,728,831 | -8.92(-6.35%) |
Jun 15, 2022 | 142.74 | 144.26 | 137.16 | 140.54 | 7,748,275 | -2.11(-1.48%) |
Jun 14, 2022 | 147.45 | 148.22 | 139.75 | 142.65 | 9,636,969 | -1.08(-0.75%) |
Jun 13, 2022 | 147.00 | 147.81 | 140.01 | 143.74 | 10,504,224 | -9.56(-6.23%) |
Jun 10, 2022 | 153.72 | 156.57 | 150.42 | 153.29 | 7,559,252 | -2.64(-1.69%) |
Jun 09, 2022 | 156.42 | 158.95 | 154.22 | 155.93 | 5,903,451 | -2.09(-1.32%) |
Jun 08, 2022 | 160.42 | 160.77 | 156.50 | 158.02 | 6,882,256 | -1.37(-0.86%) |
Jun 07, 2022 | 153.02 | 159.50 | 152.57 | 159.39 | 4,980,351 | +5.77(+3.75%) |
Jun 06, 2022 | 153.74 | 154.62 | 151.41 | 153.62 | 4,919,683 | +1.33(+0.87%) |
Jun 03, 2022 | 150.44 | 152.75 | 149.75 | 152.29 | 4,598,029 | +1.79(+1.19%) |
Jun 02, 2022 | 149.18 | 151.96 | 148.06 | 150.50 | 6,880,221 | +0.04(+0.02%) |
Jun 01, 2022 | 147.94 | 151.76 | 146.42 | 150.46 | 7,465,168 | +4.76(+3.27%) |
May 31, 2022 | 150.94 | 152.30 | 144.34 | 145.71 | 11,424,311 | -2.27(-1.53%) |
May 27, 2022 | 141.96 | 148.00 | 140.99 | 147.98 | 6,121,866 | +5.68(+3.99%) |
May 26, 2022 | 140.16 | 144.11 | 140.13 | 142.29 | 7,448,830 | +3.18(+2.28%) |
May 25, 2022 | 134.63 | 139.36 | 133.46 | 139.12 | 6,728,615 | +5.38(+4.02%) |
May 24, 2022 | 132.41 | 134.59 | 130.43 | 133.74 | 6,587,929 | -0.43(-0.32%) |
May 23, 2022 | 130.33 | 134.50 | 128.69 | 134.17 | 6,968,908 | +5.29(+4.10%) |
May 20, 2022 | 129.29 | 130.82 | 125.62 | 128.88 | 5,788,814 | +0.76(+0.60%) |
May 19, 2022 | 124.76 | 130.46 | 124.76 | 128.12 | 6,533,475 | -0.06(-0.04%) |
May 18, 2022 | 133.33 | 133.33 | 125.76 | 128.18 | 6,948,194 | -4.36(-3.29%) |
May 17, 2022 | 131.07 | 133.35 | 129.54 | 132.54 | 6,694,774 | +3.75(+2.91%) |
May 16, 2022 | 126.75 | 130.67 | 126.34 | 128.79 | 9,048,259 | +2.87(+2.28%) |
May 13, 2022 | 123.20 | 127.18 | 123.20 | 125.92 | 6,519,338 | +5.13(+4.24%) |
May 12, 2022 | 120.16 | 122.65 | 117.32 | 120.79 | 9,064,647 | -0.26(-0.22%) |
May 11, 2022 | 123.64 | 127.40 | 120.82 | 121.06 | 8,037,209 | +0.58(+0.48%) |
May 10, 2022 | 121.57 | 124.55 | 116.34 | 120.48 | 9,176,530 | +0.58(+0.49%) |
May 09, 2022 | 130.25 | 130.35 | 119.23 | 119.90 | 13,307,255 | -13.80(-10.32%) |
May 06, 2022 | 133.63 | 134.28 | 129.54 | 133.69 | 6,840,552 | +1.72(+1.31%) |
May 05, 2022 | 136.54 | 136.94 | 128.09 | 131.97 | 9,501,686 | -3.52(-2.60%) |
May 04, 2022 | 133.33 | 135.98 | 129.45 | 135.49 | 10,821,388 | +5.27(+4.04%) |
May 03, 2022 | 125.09 | 131.01 | 124.99 | 130.22 | 8,190,705 | +5.84(+4.70%) |
May 02, 2022 | 122.12 | 125.04 | 119.94 | 124.38 | 14,020,220 | +0.18(+0.14%) |
Apr 29, 2022 | 127.75 | 129.19 | 123.32 | 124.20 | 7,569,753 | -3.31(-2.59%) |
Apr 28, 2022 | 124.74 | 129.01 | 120.56 | 127.51 | 8,465,890 | +3.95(+3.20%) |
Apr 27, 2022 | 122.48 | 125.01 | 119.70 | 123.56 | 7,085,835 | +1.78(+1.46%) |
Apr 26, 2022 | 123.87 | 126.19 | 121.62 | 121.78 | 6,158,405 | -1.37(-1.11%) |
Apr 25, 2022 | 121.36 | 124.11 | 116.83 | 123.15 | 12,221,021 | -2.42(-1.93%) |
Apr 22, 2022 | 129.86 | 131.92 | 124.77 | 125.57 | 9,408,303 | -5.43(-4.14%) |
Apr 21, 2022 | 138.50 | 139.15 | 130.01 | 131.00 | 9,740,497 | -5.95(-4.35%) |
Apr 20, 2022 | 136.13 | 137.58 | 134.31 | 136.95 | 6,037,930 | +1.85(+1.37%) |
Apr 19, 2022 | 135.75 | 137.18 | 133.86 | 135.10 | 5,744,773 | -2.13(-1.55%) |
Apr 18, 2022 | 136.53 | 138.70 | 134.92 | 137.23 | 6,759,309 | +2.55(+1.90%) |
Apr 14, 2022 | 134.20 | 136.04 | 133.38 | 134.68 | 4,808,524 | +0.32(+0.24%) |
Apr 13, 2022 | 133.19 | 134.94 | 130.88 | 134.36 | 5,626,536 | +3.45(+2.63%) |
Apr 12, 2022 | 131.65 | 134.40 | 130.70 | 130.91 | 6,527,180 | +1.79(+1.39%) |
Apr 11, 2022 | 130.60 | 130.60 | 127.30 | 129.12 | 7,135,406 | -2.69(-2.04%) |
Apr 08, 2022 | 129.43 | 132.76 | 129.29 | 131.82 | 4,850,868 | +2.93(+2.27%) |
Apr 07, 2022 | 129.42 | 130.69 | 125.11 | 128.88 | 6,136,614 | +1.17(+0.91%) |
Apr 06, 2022 | 128.94 | 130.71 | 126.56 | 127.72 | 5,681,481 | -0.13(-0.10%) |
Apr 05, 2022 | 131.96 | 133.80 | 127.68 | 127.85 | 6,119,818 | -3.01(-2.30%) |
Apr 04, 2022 | 132.33 | 133.32 | 129.26 | 130.85 | 5,910,173 | +0.37(+0.28%) |
Apr 01, 2022 | 127.30 | 130.75 | 127.01 | 130.49 | 5,746,866 | +3.70(+2.92%) |
Mar 31, 2022 | 127.30 | 131.13 | 126.71 | 126.78 | 7,910,217 | -1.84(-1.43%) |
Mar 30, 2022 | 129.22 | 131.68 | 127.83 | 128.62 | 6,260,219 | +1.14(+0.90%) |
Mar 29, 2022 | 123.79 | 127.54 | 122.21 | 127.48 | 8,326,540 | +0.15(+0.12%) |
Mar 28, 2022 | 127.41 | 128.17 | 125.81 | 127.33 | 7,309,591 | -3.27(-2.50%) |
Mar 25, 2022 | 124.24 | 130.89 | 124.07 | 130.60 | 8,630,204 | +5.93(+4.75%) |
Mar 24, 2022 | 123.60 | 125.58 | 122.96 | 124.67 | 4,189,449 | +1.38(+1.12%) |
Mar 23, 2022 | 123.07 | 124.38 | 121.99 | 123.30 | 5,802,587 | +2.52(+2.08%) |
Mar 22, 2022 | 121.56 | 122.48 | 118.76 | 120.78 | 4,723,634 | -0.71(-0.58%) |
Mar 21, 2022 | 120.20 | 122.26 | 119.83 | 121.49 | 7,815,980 | +3.98(+3.39%) |
Mar 18, 2022 | 117.37 | 118.16 | 116.74 | 117.51 | 8,445,210 | -0.18(-0.15%) |
Mar 17, 2022 | 114.68 | 118.47 | 114.38 | 117.69 | 10,785,751 | +5.86(+5.24%) |
Mar 16, 2022 | 111.72 | 113.19 | 109.96 | 111.83 | 15,521,818 | +0.25(+0.23%) |
Mar 15, 2022 | 108.89 | 112.69 | 107.80 | 111.58 | 11,902,162 | -1.97(-1.74%) |
Mar 14, 2022 | 116.32 | 116.68 | 111.20 | 113.55 | 18,069,056 | -5.02(-4.24%) |
Mar 11, 2022 | 119.07 | 121.36 | 118.07 | 118.57 | 9,875,205 | -1.89(-1.57%) |
Mar 10, 2022 | 118.88 | 121.26 | 120.46 | 12,693,223 | +2.36(+1.99%) | |
Mar 09, 2022 | 115.54 | 119.14 | 112.86 | 118.10 | 23,497,644 | -1.06(-0.89%) |
Mar 08, 2022 | 120.95 | 124.59 | 115.84 | 119.16 | 19,441,060 | +1.14(+0.97%) |
Mar 07, 2022 | 118.99 | 122.23 | 115.27 | 118.02 | 17,949,924 | +0.68(+0.58%) |
Mar 04, 2022 | 113.18 | 117.62 | 113.13 | 117.34 | 20,527,108 | +4.45(+3.94%) |
Mar 03, 2022 | 112.91 | 114.17 | 111.23 | 112.89 | 15,807,629 | -1.16(-1.02%) |
Mar 02, 2022 | 114.42 | 115.67 | 112.41 | 114.06 | 19,801,458 | +2.11(+1.89%) |
Mar 01, 2022 | 111.80 | 113.93 | 110.02 | 111.94 | 19,604,130 | +2.21(+2.01%) |
Feb 28, 2022 | 105.17 | 109.91 | 104.75 | 109.74 | 17,347,152 | +5.48(+5.26%) |
Feb 25, 2022 | 102.92 | 104.54 | 101.94 | 104.26 | 9,683,998 | +1.04(+1.01%) |
Feb 24, 2022 | 103.62 | 104.25 | 99.74 | 103.22 | 18,178,384 | +1.73(+1.70%) |
Feb 23, 2022 | 101.08 | 103.16 | 100.41 | 101.49 | 10,940,934 | +1.74(+1.74%) |
Feb 22, 2022 | 105.13 | 105.13 | 98.12 | 99.75 | 12,085,486 | -2.05(-2.01%) |
Feb 18, 2022 | 101.80 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 102.80 | 105.22 | 102.16 | 102.92 | 10,711,811 | +0.11(+0.11%) |
Feb 16, 2022 | 104.44 | 106.24 | 102.07 | 102.81 | 10,727,103 | -0.57(-0.55%) |
Feb 15, 2022 | 101.43 | 103.77 | 100.34 | 103.38 | 9,789,583 | -1.06(-1.02%) |
Feb 14, 2022 | 106.64 | 106.64 | 103.22 | 104.44 | 9,818,107 | -2.52(-2.35%) |
Feb 11, 2022 | 104.31 | 107.40 | 103.50 | 106.96 | 14,386,702 | +3.64(+3.53%) |
Feb 10, 2022 | 102.26 | 106.56 | 102.19 | 103.32 | 11,127,445 | +0.11(+0.11%) |
Feb 09, 2022 | 101.24 | 103.62 | 101.16 | 103.21 | 6,288,761 | +2.07(+2.05%) |
Feb 08, 2022 | 103.82 | 104.18 | 100.05 | 101.13 | 9,991,590 | -3.27(-3.13%) |
Feb 07, 2022 | 103.79 | 105.94 | 102.68 | 104.40 | 8,224,509 | -0.66(-0.63%) |
Feb 04, 2022 | 104.42 | 108.13 | 104.15 | 105.06 | 10,912,372 | +1.61(+1.55%) |
Feb 03, 2022 | 103.67 | 104.64 | 101.72 | 103.45 | 8,475,053 | -1.53(-1.46%) |
Feb 02, 2022 | 104.63 | 105.12 | 101.96 | 104.98 | 8,286,486 | +0.70(+0.67%) |
Feb 01, 2022 | 99.24 | 104.83 | 98.54 | 104.28 | 12,166,019 | +4.22(+4.22%) |
Jan 31, 2022 | 99.30 | 101.12 | 100.06 | 7,757,756 | +0.54(+0.55%) | |
Jan 28, 2022 | 98.98 | 100.47 | 96.34 | 99.52 | 11,295,152 | +1.03(+1.05%) |
Jan 27, 2022 | 100.75 | 102.19 | 95.97 | 98.48 | 13,496,949 | +0.05(+0.05%) |
Jan 26, 2022 | 101.59 | 103.11 | 97.13 | 98.44 | 13,413,318 | -1.30(-1.30%) |
Jan 25, 2022 | 94.65 | 100.51 | 92.83 | 99.73 | 12,158,877 | +3.65(+3.80%) |
Jan 24, 2022 | 91.13 | 96.48 | 89.03 | 96.08 | 15,440,895 | +1.70(+1.80%) |
Jan 21, 2022 | 96.36 | 97.16 | 93.35 | 94.38 | 16,302,852 | -3.52(-3.60%) |
Jan 20, 2022 | 99.96 | 103.05 | 97.71 | 97.90 | 10,295,388 | -3.40(-3.35%) |
Jan 19, 2022 | 103.53 | 103.88 | 99.97 | 101.30 | 11,515,801 | -1.13(-1.10%) |
Jan 18, 2022 | 105.13 | 106.02 | 101.29 | 102.43 | 8,556,340 | -1.75(-1.68%) |
Jan 14, 2022 | 104.18 | 0 | +3.14(+3.10%) | |||
Jan 13, 2022 | 102.43 | 103.86 | 100.59 | 101.05 | 7,188,079 | -2.01(-1.95%) |
Jan 12, 2022 | 103.04 | 103.82 | 101.48 | 103.06 | 8,405,069 | +1.07(+1.05%) |
Jan 11, 2022 | 98.87 | 102.57 | 97.21 | 101.99 | 9,265,950 | +4.32(+4.42%) |
Jan 10, 2022 | 97.87 | 98.69 | 95.64 | 97.67 | 9,700,234 | -0.61(-0.62%) |
Jan 07, 2022 | 98.76 | 99.24 | 97.02 | 98.28 | 6,104,613 | +0.08(+0.08%) |
Jan 06, 2022 | 98.20 | 99.41 | 96.17 | 98.20 | 8,527,435 | +2.90(+3.04%) |
Jan 05, 2022 | 99.29 | 100.29 | 95.15 | 95.30 | 9,236,413 | -3.00(-3.06%) |
Jan 04, 2022 | 95.32 | 98.71 | 95.20 | 98.31 | 7,960,690 | +4.05(+4.29%) |