Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 116.51 | 117.19 | 116.18 | 116.73 | 3,113,277 | +0.17(+0.14%) |
Oct 28, 2022 | 113.93 | 116.77 | 113.93 | 116.56 | 1,883,851 | +2.80(+2.46%) |
Oct 27, 2022 | 113.30 | 115.00 | 113.21 | 113.77 | 2,025,613 | +1.02(+0.91%) |
Oct 26, 2022 | 112.15 | 113.45 | 111.13 | 112.75 | 2,349,455 | +0.67(+0.60%) |
Oct 25, 2022 | 107.87 | 112.07 | 107.27 | 112.07 | 2,957,187 | +3.41(+3.13%) |
Oct 24, 2022 | 107.57 | 108.95 | 106.92 | 108.67 | 2,800,554 | +1.78(+1.67%) |
Oct 21, 2022 | 105.62 | 107.08 | 104.91 | 106.88 | 1,789,274 | +1.54(+1.46%) |
Oct 20, 2022 | 107.59 | 107.89 | 105.17 | 105.35 | 2,106,378 | -2.46(-2.28%) |
Oct 19, 2022 | 108.64 | 109.23 | 107.19 | 107.80 | 1,271,200 | -0.51(-0.47%) |
Oct 18, 2022 | 108.02 | 109.14 | 107.69 | 108.31 | 1,503,428 | +1.22(+1.14%) |
Oct 17, 2022 | 106.82 | 108.05 | 106.73 | 107.09 | 1,845,098 | +0.91(+0.86%) |
Oct 14, 2022 | 107.86 | 107.99 | 106.12 | 106.18 | 1,460,556 | -1.28(-1.20%) |
Oct 13, 2022 | 104.72 | 107.90 | 104.51 | 107.47 | 1,948,026 | +1.61(+1.52%) |
Oct 12, 2022 | 105.61 | 106.89 | 105.12 | 105.85 | 2,658,611 | +1.40(+1.34%) |
Oct 11, 2022 | 103.76 | 105.12 | 103.50 | 104.45 | 1,673,490 | +1.14(+1.10%) |
Oct 10, 2022 | 102.84 | 103.63 | 101.99 | 103.32 | 1,577,612 | +0.53(+0.52%) |
Oct 07, 2022 | 105.37 | 105.75 | 102.71 | 102.79 | 2,183,168 | -2.44(-2.32%) |
Oct 06, 2022 | 107.50 | 107.50 | 105.02 | 105.22 | 1,637,571 | -2.24(-2.09%) |
Oct 05, 2022 | 108.66 | 108.69 | 107.21 | 107.47 | 1,480,386 | -1.55(-1.42%) |
Oct 04, 2022 | 107.41 | 109.50 | 107.00 | 109.01 | 1,827,269 | +2.02(+1.88%) |
Oct 03, 2022 | 105.98 | 107.33 | 104.95 | 107.00 | 2,243,214 | +1.44(+1.37%) |
Sep 30, 2022 | 108.31 | 108.76 | 105.40 | 105.55 | 2,445,576 | -2.29(-2.12%) |
Sep 29, 2022 | 109.44 | 109.84 | 107.74 | 107.84 | 2,143,526 | -2.06(-1.88%) |
Sep 28, 2022 | 110.79 | 110.79 | 109.44 | 109.90 | 2,160,148 | -0.01(-0.01%) |
Sep 27, 2022 | 111.77 | 112.61 | 109.81 | 109.91 | 2,175,421 | -1.49(-1.34%) |
Sep 26, 2022 | 113.00 | 113.27 | 110.70 | 111.41 | 1,977,521 | -1.42(-1.26%) |
Sep 23, 2022 | 112.97 | 113.32 | 111.69 | 112.82 | 1,456,117 | -0.39(-0.35%) |
Sep 22, 2022 | 112.83 | 114.00 | 112.48 | 113.22 | 1,335,616 | -0.02(-0.02%) |
Sep 21, 2022 | 113.97 | 115.23 | 113.23 | 113.23 | 1,315,974 | -0.78(-0.68%) |
Sep 20, 2022 | 114.72 | 114.72 | 113.23 | 114.01 | 1,304,440 | -1.18(-1.03%) |
Sep 19, 2022 | 114.21 | 115.21 | 114.10 | 115.19 | 1,230,937 | +0.75(+0.66%) |
Sep 16, 2022 | 114.15 | 114.72 | 113.87 | 114.44 | 2,384,568 | +0.56(+0.49%) |
Sep 15, 2022 | 114.77 | 114.83 | 113.51 | 113.88 | 1,558,732 | -0.37(-0.32%) |
Sep 14, 2022 | 115.94 | 116.22 | 113.51 | 114.25 | 2,226,690 | -1.83(-1.58%) |
Sep 13, 2022 | 118.49 | 118.92 | 115.85 | 116.08 | 1,214,623 | -2.95(-2.48%) |
Sep 12, 2022 | 118.96 | 119.84 | 118.68 | 119.03 | 1,431,905 | +0.07(+0.06%) |
Sep 09, 2022 | 117.94 | 120.14 | 117.39 | 118.96 | 1,487,658 | +1.26(+1.07%) |
Sep 08, 2022 | 117.89 | 118.44 | 116.15 | 117.71 | 1,376,566 | -0.73(-0.62%) |
Sep 07, 2022 | 117.49 | 118.79 | 117.09 | 118.44 | 1,392,728 | +1.61(+1.38%) |
Sep 06, 2022 | 117.07 | 118.16 | 116.11 | 116.83 | 1,788,703 | -0.72(-0.61%) |
Sep 02, 2022 | 119.73 | 120.59 | 117.31 | 117.55 | 1,628,112 | -1.90(-1.59%) |
Sep 01, 2022 | 118.50 | 119.91 | 117.54 | 119.44 | 1,517,131 | +0.93(+0.78%) |
Aug 31, 2022 | 120.09 | 120.52 | 118.40 | 118.51 | 1,967,184 | -1.22(-1.02%) |
Aug 30, 2022 | 120.94 | 120.94 | 119.42 | 119.73 | 1,376,852 | -0.70(-0.58%) |
Aug 29, 2022 | 120.12 | 121.39 | 119.42 | 120.43 | 874,796 | +0.06(+0.05%) |
Aug 26, 2022 | 123.52 | 123.68 | 120.21 | 120.37 | 1,543,392 | -3.13(-2.54%) |
Aug 25, 2022 | 123.81 | 123.86 | 122.59 | 123.50 | 1,533,264 | -0.74(-0.60%) |
Aug 24, 2022 | 124.67 | 124.99 | 123.94 | 124.25 | 1,027,847 | -0.51(-0.41%) |
Aug 23, 2022 | 125.93 | 126.02 | 124.67 | 124.76 | 1,144,304 | -1.83(-1.45%) |
Aug 22, 2022 | 127.29 | 127.34 | 126.01 | 126.59 | 1,269,035 | -0.69(-0.54%) |
Aug 19, 2022 | 127.36 | 128.05 | 126.98 | 127.28 | 1,235,095 | -0.14(-0.11%) |
Aug 18, 2022 | 126.76 | 127.47 | 126.15 | 127.42 | 1,073,114 | +0.25(+0.20%) |
Aug 17, 2022 | 127.42 | 127.62 | 127.02 | 127.17 | 949,440 | -0.52(-0.41%) |
Aug 16, 2022 | 126.71 | 128.13 | 126.68 | 127.69 | 1,122,321 | +0.87(+0.69%) |
Aug 15, 2022 | 126.51 | 127.50 | 126.14 | 126.81 | 1,050,206 | +0.90(+0.72%) |
Aug 12, 2022 | 125.47 | 126.00 | 124.89 | 125.91 | 743,054 | +0.79(+0.63%) |
Aug 11, 2022 | 126.34 | 126.92 | 124.85 | 125.12 | 991,312 | -0.96(-0.76%) |
Aug 10, 2022 | 125.51 | 126.15 | 125.17 | 126.08 | 1,267,829 | +1.15(+0.92%) |
Aug 09, 2022 | 125.00 | 125.70 | 124.46 | 124.93 | 811,478 | +0.12(+0.10%) |
Aug 08, 2022 | 124.31 | 125.52 | 124.13 | 124.81 | 956,745 | +0.85(+0.68%) |
Aug 05, 2022 | 123.37 | 124.06 | 122.61 | 123.96 | 840,795 | +0.58(+0.47%) |
Aug 04, 2022 | 124.98 | 125.34 | 122.59 | 123.38 | 1,303,804 | -1.85(-1.48%) |
Aug 03, 2022 | 123.15 | 125.54 | 122.75 | 125.23 | 1,428,683 | +1.63(+1.32%) |
Aug 02, 2022 | 126.39 | 126.61 | 123.11 | 123.61 | 1,842,599 | -2.20(-1.75%) |
Aug 01, 2022 | 122.92 | 126.58 | 122.92 | 125.81 | 2,227,680 | +3.33(+2.72%) |
Jul 29, 2022 | 123.03 | 123.03 | 121.34 | 122.48 | 3,123,086 | -1.37(-1.10%) |
Jul 28, 2022 | 122.77 | 124.46 | 122.25 | 123.85 | 1,163,247 | +1.12(+0.92%) |
Jul 27, 2022 | 124.76 | 124.76 | 121.72 | 122.72 | 1,777,102 | -1.78(-1.43%) |
Jul 26, 2022 | 120.77 | 124.53 | 120.67 | 124.51 | 1,891,490 | +0.51(+0.41%) |
Jul 25, 2022 | 122.84 | 124.29 | 122.62 | 124.00 | 1,542,018 | +0.95(+0.77%) |
Jul 22, 2022 | 121.45 | 123.33 | 121.19 | 123.05 | 1,351,426 | +1.72(+1.42%) |
Jul 21, 2022 | 121.04 | 121.56 | 120.28 | 121.33 | 1,600,581 | -0.74(-0.61%) |
Jul 20, 2022 | 123.20 | 123.20 | 121.11 | 122.07 | 1,443,505 | -0.83(-0.67%) |
Jul 19, 2022 | 123.51 | 123.51 | 122.11 | 122.90 | 1,999,435 | +0.16(+0.13%) |
Jul 18, 2022 | 124.59 | 124.80 | 122.61 | 122.74 | 1,755,174 | -2.43(-1.94%) |
Jul 15, 2022 | 126.21 | 126.22 | 124.59 | 125.17 | 1,130,309 | -0.42(-0.33%) |
Jul 14, 2022 | 124.54 | 125.82 | 124.17 | 125.59 | 1,587,266 | -0.86(-0.68%) |
Jul 13, 2022 | 125.35 | 127.29 | 125.03 | 126.44 | 1,283,597 | +0.72(+0.57%) |
Jul 12, 2022 | 125.70 | 127.43 | 125.24 | 125.73 | 1,334,951 | +0.52(+0.42%) |
Jul 11, 2022 | 125.08 | 126.00 | 124.79 | 125.20 | 899,644 | +0.48(+0.39%) |
Jul 08, 2022 | 125.59 | 126.33 | 124.62 | 124.72 | 1,410,889 | -1.39(-1.11%) |
Jul 07, 2022 | 126.40 | 126.65 | 124.91 | 126.12 | 1,334,224 | -1.19(-0.93%) |
Jul 06, 2022 | 127.39 | 128.45 | 127.09 | 127.31 | 1,395,376 | +0.83(+0.65%) |
Jul 05, 2022 | 126.57 | 127.68 | 125.28 | 126.48 | 1,463,129 | -0.62(-0.49%) |
Jul 01, 2022 | 126.05 | 127.37 | 125.61 | 127.10 | 1,738,357 | +1.50(+1.19%) |
Jun 30, 2022 | 124.06 | 126.39 | 123.69 | 125.61 | 1,845,790 | +0.84(+0.67%) |
Jun 29, 2022 | 123.67 | 124.93 | 123.42 | 124.77 | 1,323,895 | +1.59(+1.29%) |
Jun 28, 2022 | 123.96 | 124.43 | 122.93 | 123.18 | 1,250,976 | -0.98(-0.79%) |
Jun 27, 2022 | 124.63 | 125.43 | 123.61 | 124.16 | 1,405,225 | -0.81(-0.65%) |
Jun 24, 2022 | 122.88 | 125.27 | 122.78 | 124.96 | 2,616,412 | +2.21(+1.80%) |
Jun 23, 2022 | 119.28 | 122.88 | 119.11 | 122.75 | 2,283,363 | +4.19(+3.54%) |
Jun 22, 2022 | 116.43 | 118.90 | 115.81 | 118.56 | 1,834,145 | +2.31(+1.99%) |
Jun 21, 2022 | 115.37 | 116.77 | 113.81 | 116.25 | 2,057,106 | +3.06(+2.70%) |
Jun 17, 2022 | 111.53 | 113.41 | 111.42 | 113.19 | 3,446,531 | +0.13(+0.11%) |
Jun 16, 2022 | 112.80 | 114.74 | 112.11 | 113.06 | 2,043,441 | -0.71(-0.62%) |
Jun 15, 2022 | 115.16 | 115.70 | 112.39 | 113.76 | 1,920,175 | -0.84(-0.73%) |
Jun 14, 2022 | 117.89 | 118.42 | 114.16 | 114.60 | 2,393,901 | -3.35(-2.84%) |
Jun 13, 2022 | 117.37 | 119.15 | 117.35 | 117.95 | 1,843,156 | -0.79(-0.67%) |
Jun 10, 2022 | 117.53 | 119.77 | 116.57 | 118.74 | 1,911,377 | +0.28(+0.24%) |
Jun 09, 2022 | 120.84 | 121.42 | 118.14 | 118.46 | 1,606,793 | -2.03(-1.69%) |
Jun 08, 2022 | 121.32 | 121.40 | 120.17 | 120.49 | 1,166,298 | -1.19(-0.98%) |
Jun 07, 2022 | 120.12 | 121.84 | 119.84 | 121.68 | 1,334,737 | +0.20(+0.17%) |
Jun 06, 2022 | 121.21 | 122.55 | 121.01 | 121.48 | 1,149,016 | +0.41(+0.34%) |
Jun 03, 2022 | 121.06 | 122.10 | 120.57 | 121.07 | 1,079,237 | -0.32(-0.27%) |
Jun 02, 2022 | 121.13 | 121.13 | 117.87 | 121.40 | 1,648,934 | +0.36(+0.30%) |
Jun 01, 2022 | 122.90 | 123.63 | 120.36 | 121.04 | 1,717,999 | -1.49(-1.22%) |
May 31, 2022 | 121.59 | 123.09 | 120.48 | 122.53 | 3,078,119 | -0.38(-0.31%) |
May 27, 2022 | 122.47 | 122.94 | 121.60 | 122.91 | 1,290,059 | +0.94(+0.77%) |
May 26, 2022 | 122.02 | 123.44 | 121.74 | 121.97 | 1,357,885 | +0.96(+0.79%) |
May 25, 2022 | 121.71 | 121.71 | 120.10 | 121.01 | 1,548,572 | -0.72(-0.59%) |
May 24, 2022 | 119.26 | 121.91 | 118.88 | 121.73 | 1,337,521 | +2.52(+2.12%) |
May 23, 2022 | 118.72 | 119.80 | 117.39 | 119.20 | 1,651,532 | +0.99(+0.83%) |
May 20, 2022 | 118.90 | 119.19 | 115.56 | 118.22 | 2,290,957 | -0.65(-0.55%) |
May 19, 2022 | 120.76 | 121.65 | 117.11 | 118.87 | 2,883,200 | -3.19(-2.61%) |
May 18, 2022 | 127.05 | 127.06 | 121.69 | 122.06 | 2,355,679 | -5.67(-4.44%) |
May 17, 2022 | 127.67 | 128.35 | 125.84 | 127.72 | 1,975,159 | -0.25(-0.19%) |
May 16, 2022 | 127.83 | 128.45 | 126.63 | 127.97 | 1,479,926 | -0.21(-0.17%) |
May 13, 2022 | 129.12 | 129.12 | 126.67 | 128.19 | 1,539,182 | -0.41(-0.32%) |
May 12, 2022 | 127.96 | 129.52 | 127.16 | 128.60 | 1,436,514 | +0.64(+0.50%) |
May 11, 2022 | 128.21 | 129.62 | 127.31 | 127.95 | 1,692,850 | -0.04(-0.03%) |
May 10, 2022 | 129.34 | 130.01 | 127.14 | 127.99 | 2,215,074 | -1.28(-0.99%) |
May 09, 2022 | 126.75 | 131.01 | 126.19 | 129.27 | 3,277,165 | +2.52(+1.99%) |
May 06, 2022 | 126.09 | 126.94 | 124.89 | 126.75 | 2,227,552 | +0.85(+0.67%) |
May 05, 2022 | 127.73 | 127.73 | 124.89 | 125.90 | 2,313,004 | -2.27(-1.77%) |
May 04, 2022 | 125.65 | 128.68 | 125.30 | 128.17 | 2,180,889 | +1.69(+1.34%) |
May 03, 2022 | 125.79 | 127.78 | 125.31 | 126.47 | 2,266,233 | +1.18(+0.94%) |
May 02, 2022 | 128.72 | 128.79 | 123.86 | 125.29 | 2,433,923 | -2.59(-2.02%) |
Apr 29, 2022 | 129.78 | 130.53 | 127.72 | 127.88 | 3,184,654 | -2.91(-2.22%) |
Apr 28, 2022 | 129.58 | 131.16 | 128.29 | 130.79 | 2,304,700 | +1.39(+1.07%) |
Apr 27, 2022 | 128.20 | 130.43 | 127.59 | 129.40 | 2,879,383 | +1.20(+0.93%) |
Apr 26, 2022 | 132.47 | 133.00 | 128.17 | 128.20 | 3,942,062 | -3.96(-3.00%) |
Apr 25, 2022 | 127.72 | 133.13 | 127.41 | 132.16 | 5,200,343 | +4.58(+3.59%) |
Apr 22, 2022 | 127.78 | 130.25 | 126.38 | 127.59 | 7,529,120 | +9.59(+8.13%) |
Apr 21, 2022 | 117.75 | 119.39 | 117.48 | 118.00 | 2,571,314 | +0.46(+0.39%) |
Apr 20, 2022 | 116.98 | 118.13 | 116.98 | 117.54 | 1,274,756 | +0.67(+0.58%) |
Apr 19, 2022 | 114.87 | 117.00 | 114.08 | 116.86 | 2,229,586 | +1.76(+1.53%) |
Apr 18, 2022 | 116.47 | 116.76 | 114.85 | 115.11 | 1,762,500 | -1.34(-1.15%) |
Apr 14, 2022 | 117.11 | 117.30 | 116.09 | 116.45 | 1,362,991 | +0.03(+0.02%) |
Apr 13, 2022 | 115.94 | 116.54 | 115.63 | 116.42 | 1,568,431 | +0.41(+0.36%) |
Apr 12, 2022 | 116.28 | 116.92 | 115.31 | 116.01 | 1,744,387 | -0.54(-0.47%) |
Apr 11, 2022 | 116.57 | 117.16 | 115.33 | 116.55 | 1,548,552 | +0.42(+0.36%) |
Apr 08, 2022 | 117.20 | 117.62 | 115.89 | 116.14 | 1,748,593 | -0.56(-0.48%) |
Apr 07, 2022 | 116.34 | 117.26 | 115.25 | 116.70 | 1,960,977 | +0.66(+0.57%) |
Apr 06, 2022 | 114.91 | 116.06 | 114.58 | 116.03 | 1,659,956 | +0.77(+0.67%) |
Apr 05, 2022 | 114.79 | 116.26 | 114.66 | 115.26 | 1,511,114 | +0.10(+0.09%) |
Apr 04, 2022 | 114.37 | 115.20 | 112.97 | 115.16 | 2,109,764 | -0.01(-0.01%) |
Apr 01, 2022 | 113.71 | 115.22 | 112.74 | 115.17 | 1,659,932 | +1.72(+1.52%) |
Mar 31, 2022 | 113.77 | 114.61 | 112.66 | 113.45 | 1,971,021 | -0.63(-0.56%) |
Mar 30, 2022 | 113.30 | 114.39 | 113.25 | 114.08 | 1,353,996 | -0.19(-0.17%) |
Mar 29, 2022 | 113.00 | 114.94 | 113.00 | 114.28 | 1,720,909 | +1.50(+1.33%) |
Mar 28, 2022 | 111.32 | 112.80 | 111.19 | 112.77 | 1,628,058 | +1.98(+1.79%) |
Mar 25, 2022 | 111.30 | 111.72 | 109.99 | 110.79 | 2,019,469 | +0.17(+0.16%) |
Mar 24, 2022 | 111.04 | 111.55 | 110.48 | 110.62 | 3,059,533 | -0.48(-0.43%) |
Mar 23, 2022 | 113.48 | 113.52 | 110.78 | 111.10 | 2,132,866 | -1.64(-1.45%) |
Mar 22, 2022 | 111.94 | 113.11 | 111.13 | 112.74 | 2,302,842 | +1.53(+1.37%) |
Mar 21, 2022 | 111.74 | 112.77 | 110.60 | 111.21 | 2,730,599 | -0.11(-0.10%) |
Mar 18, 2022 | 111.83 | 112.31 | 110.62 | 111.32 | 4,489,137 | -0.45(-0.40%) |
Mar 17, 2022 | 111.96 | 112.26 | 110.82 | 111.77 | 1,916,064 | -0.07(-0.07%) |
Mar 16, 2022 | 112.06 | 112.29 | 110.14 | 111.84 | 2,080,920 | +0.34(+0.31%) |
Mar 15, 2022 | 110.35 | 111.91 | 110.26 | 111.50 | 2,461,414 | +1.78(+1.62%) |
Mar 14, 2022 | 108.50 | 111.67 | 108.07 | 109.72 | 2,492,389 | +1.46(+1.35%) |
Mar 11, 2022 | 109.88 | 111.19 | 108.16 | 108.26 | 2,728,764 | -2.08(-1.89%) |
Mar 10, 2022 | 113.30 | 109.21 | 110.34 | 3,159,079 | -3.47(-3.05%) | |
Mar 09, 2022 | 115.55 | 115.74 | 113.18 | 113.81 | 1,934,925 | +0.34(+0.30%) |
Mar 08, 2022 | 116.99 | 117.57 | 113.41 | 113.47 | 2,160,067 | -4.38(-3.71%) |
Mar 07, 2022 | 118.45 | 118.91 | 116.39 | 117.85 | 1,755,081 | -1.10(-0.92%) |
Mar 04, 2022 | 118.18 | 119.31 | 117.65 | 118.95 | 1,666,283 | -0.39(-0.32%) |
Mar 03, 2022 | 118.70 | 120.20 | 118.28 | 119.33 | 1,760,926 | +0.82(+0.69%) |
Mar 02, 2022 | 117.47 | 118.80 | 116.91 | 118.51 | 2,183,730 | +1.05(+0.89%) |
Mar 01, 2022 | 118.41 | 119.13 | 116.44 | 117.46 | 2,023,260 | -1.35(-1.14%) |
Feb 28, 2022 | 119.14 | 119.16 | 117.58 | 118.81 | 2,234,022 | -1.52(-1.26%) |
Feb 25, 2022 | 118.06 | 120.76 | 118.81 | 120.33 | 1,902,353 | +2.96(+2.52%) |
Feb 24, 2022 | 119.90 | 120.27 | 115.91 | 117.37 | 2,424,332 | -3.08(-2.55%) |
Feb 23, 2022 | 121.81 | 121.84 | 120.27 | 120.45 | 1,546,459 | -0.83(-0.69%) |
Feb 22, 2022 | 121.75 | 121.83 | 120.40 | 121.28 | 1,703,704 | -0.27(-0.23%) |
Feb 18, 2022 | 121.55 | 0 | +1.39(+1.16%) | |||
Feb 17, 2022 | 119.51 | 120.58 | 118.89 | 120.17 | 1,715,773 | +0.56(+0.47%) |
Feb 16, 2022 | 119.90 | 120.68 | 118.26 | 119.61 | 2,194,046 | -0.44(-0.36%) |
Feb 15, 2022 | 121.13 | 121.66 | 119.49 | 120.05 | 1,846,734 | -0.79(-0.66%) |
Feb 14, 2022 | 120.80 | 121.22 | 118.57 | 120.84 | 1,734,413 | +0.04(+0.03%) |
Feb 11, 2022 | 120.09 | 121.22 | 119.61 | 120.80 | 1,613,214 | +1.26(+1.05%) |
Feb 10, 2022 | 119.73 | 120.10 | 118.84 | 119.54 | 2,304,487 | -0.86(-0.71%) |
Feb 09, 2022 | 122.14 | 122.39 | 120.39 | 120.40 | 2,080,676 | -1.22(-1.01%) |
Feb 08, 2022 | 121.77 | 122.60 | 121.10 | 121.63 | 1,747,680 | -0.04(-0.03%) |
Feb 07, 2022 | 121.91 | 122.38 | 120.40 | 121.66 | 2,074,258 | +0.56(+0.46%) |
Feb 04, 2022 | 123.83 | 124.00 | 121.04 | 121.11 | 2,420,600 | -3.49(-2.80%) |
Feb 03, 2022 | 124.03 | 125.59 | 124.59 | 2,180,682 | +0.78(+0.63%) | |
Feb 02, 2022 | 123.64 | 125.11 | 123.53 | 123.81 | 3,329,615 | -1.50(-1.19%) |
Feb 01, 2022 | 125.92 | 126.33 | 123.68 | 125.31 | 1,700,396 | -0.36(-0.28%) |
Jan 31, 2022 | 125.82 | 125.66 | 2,500,936 | -1.16(-0.91%) | ||
Jan 28, 2022 | 125.05 | 126.94 | 123.83 | 126.82 | 2,153,448 | +1.31(+1.05%) |
Jan 27, 2022 | 123.20 | 126.84 | 123.17 | 125.51 | 3,099,240 | +2.41(+1.96%) |
Jan 26, 2022 | 119.09 | 123.94 | 118.91 | 123.09 | 6,174,537 | -4.37(-3.43%) |
Jan 25, 2022 | 129.34 | 129.34 | 126.08 | 127.47 | 2,720,127 | -1.98(-1.53%) |
Jan 24, 2022 | 131.28 | 131.98 | 126.70 | 129.45 | 3,025,556 | -1.39(-1.06%) |
Jan 21, 2022 | 130.65 | 131.89 | 130.10 | 130.84 | 2,825,842 | +1.60(+1.24%) |
Jan 20, 2022 | 129.81 | 130.66 | 129.06 | 129.24 | 2,356,830 | -1.01(-0.78%) |
Jan 19, 2022 | 128.79 | 131.18 | 128.53 | 130.25 | 1,875,593 | +1.64(+1.28%) |
Jan 18, 2022 | 130.08 | 130.11 | 127.88 | 128.61 | 2,425,571 | -2.12(-1.62%) |
Jan 14, 2022 | 130.73 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.50 | 130.99 | 129.39 | 130.44 | 1,428,056 | -0.18(-0.14%) |
Jan 12, 2022 | 129.69 | 131.35 | 129.47 | 130.63 | 1,419,988 | -0.05(-0.04%) |
Jan 11, 2022 | 130.85 | 131.59 | 128.87 | 130.67 | 2,677,623 | -1.32(-1.00%) |
Jan 10, 2022 | 131.05 | 133.09 | 131.05 | 132.00 | 2,964,594 | +0.78(+0.59%) |
Jan 07, 2022 | 130.95 | 131.75 | 129.91 | 131.22 | 1,429,784 | +0.57(+0.43%) |
Jan 06, 2022 | 131.25 | 132.63 | 130.52 | 130.65 | 1,854,173 | -0.86(-0.65%) |
Jan 05, 2022 | 130.57 | 132.66 | 130.57 | 131.51 | 2,120,434 | +0.78(+0.60%) |
Jan 04, 2022 | 129.88 | 132.29 | 129.73 | 130.73 | 2,220,465 | +0.70(+0.54%) |
Jan 03, 2022 | 129.52 | 130.41 | 127.45 | 130.02 | 2,184,518 | -0.45(-0.34%) |
Dec 31, 2021 | 129.38 | 130.80 | 129.32 | 130.47 | 1,348,002 | +1.28(+0.99%) |
Dec 30, 2021 | 129.35 | 129.59 | 128.75 | 129.19 | 852,570 | +0.41(+0.32%) |
Dec 29, 2021 | 128.14 | 129.32 | 127.70 | 128.78 | 1,357,676 | +1.17(+0.92%) |
Dec 28, 2021 | 127.74 | 128.34 | 127.13 | 127.61 | 1,301,249 | -0.01(-0.01%) |
Dec 27, 2021 | 127.30 | 127.63 | 126.39 | 127.62 | 903,892 | +0.83(+0.65%) |
Dec 23, 2021 | 127.09 | 127.47 | 126.29 | 126.79 | 1,221,984 | -0.30(-0.24%) |
Dec 22, 2021 | 127.59 | 127.94 | 126.31 | 127.09 | 1,074,128 | -0.06(-0.05%) |
Dec 21, 2021 | 128.87 | 128.99 | 126.40 | 127.16 | 1,639,550 | -1.83(-1.42%) |
Dec 20, 2021 | 126.58 | 129.25 | 126.35 | 128.99 | 2,420,183 | +1.76(+1.38%) |
Dec 17, 2021 | 128.97 | 130.13 | 127.06 | 127.23 | 3,595,813 | -2.24(-1.73%) |
Dec 16, 2021 | 126.42 | 129.52 | 126.11 | 129.47 | 2,710,650 | +3.21(+2.55%) |
Dec 15, 2021 | 126.19 | 127.23 | 125.76 | 126.25 | 2,673,398 | +0.19(+0.15%) |
Dec 14, 2021 | 127.32 | 127.45 | 125.39 | 126.06 | 2,936,924 | -1.09(-0.85%) |
Dec 13, 2021 | 124.16 | 127.55 | 123.83 | 127.15 | 2,348,768 | +2.93(+2.36%) |
Dec 10, 2021 | 124.61 | 124.75 | 124.01 | 124.22 | 1,329,583 | +0.42(+0.34%) |
Dec 09, 2021 | 123.58 | 124.70 | 123.38 | 123.80 | 1,024,232 | -0.13(-0.10%) |
Dec 08, 2021 | 124.00 | 124.71 | 122.67 | 123.93 | 1,617,545 | +0.01(+0.01%) |
Dec 07, 2021 | 123.14 | 124.70 | 123.09 | 123.92 | 2,584,554 | +0.42(+0.34%) |
Dec 06, 2021 | 123.16 | 125.29 | 123.08 | 123.50 | 1,913,329 | +0.93(+0.76%) |
Dec 03, 2021 | 121.09 | 122.84 | 120.69 | 122.57 | 1,933,617 | +2.35(+1.96%) |
Dec 02, 2021 | 119.63 | 121.17 | 119.63 | 120.22 | 1,649,949 | +0.93(+0.78%) |
Dec 01, 2021 | 118.64 | 121.15 | 118.37 | 119.28 | 2,044,400 | +1.31(+1.11%) |
Nov 30, 2021 | 121.73 | 121.95 | 117.85 | 117.97 | 2,930,236 | -4.28(-3.50%) |
Nov 29, 2021 | 122.59 | 123.54 | 122.22 | 122.25 | 1,132,205 | -0.21(-0.17%) |
Nov 26, 2021 | 122.80 | 124.43 | 122.19 | 122.46 | 1,308,733 | +0.04(+0.03%) |
Nov 24, 2021 | 122.71 | 123.12 | 121.55 | 122.42 | 1,123,548 | -0.51(-0.41%) |
Nov 23, 2021 | 122.61 | 123.66 | 122.25 | 122.93 | 1,604,046 | +0.32(+0.26%) |
Nov 22, 2021 | 121.76 | 123.82 | 121.38 | 122.61 | 1,364,905 | +0.91(+0.74%) |
Nov 19, 2021 | 121.55 | 122.68 | 121.13 | 121.71 | 1,921,067 | +1.26(+1.04%) |
Nov 18, 2021 | 121.40 | 120.61 | 120.38 | 120.45 | 1,120,331 | -1.23(-1.01%) |
Nov 17, 2021 | 121.04 | 121.98 | 120.18 | 121.68 | 1,579,493 | +0.52(+0.43%) |
Nov 16, 2021 | 122.14 | 123.26 | 121.10 | 121.17 | 1,138,938 | -0.85(-0.70%) |
Nov 15, 2021 | 121.21 | 122.03 | 120.97 | 122.02 | 1,415,269 | +0.79(+0.65%) |
Nov 12, 2021 | 121.90 | 122.16 | 121.16 | 121.23 | 1,361,215 | -0.10(-0.08%) |
Nov 11, 2021 | 121.70 | 121.87 | 120.71 | 121.33 | 1,486,364 | -0.62(-0.51%) |
Nov 10, 2021 | 120.61 | 121.95 | 1,827,542 | +2.04(+1.70%) | ||
Nov 09, 2021 | 120.09 | 120.86 | 119.53 | 119.92 | 1,217,821 | -0.07(-0.06%) |
Nov 08, 2021 | 119.68 | 120.27 | 118.56 | 119.99 | 1,167,245 | +0.28(+0.23%) |
Nov 05, 2021 | 119.80 | 120.13 | 119.11 | 119.71 | 1,181,309 | +0.89(+0.75%) |
Nov 04, 2021 | 119.00 | 119.65 | 118.43 | 118.82 | 1,267,714 | -0.78(-0.65%) |
Nov 03, 2021 | 119.00 | 119.73 | 118.39 | 119.60 | 1,206,710 | +0.49(+0.41%) |
Nov 02, 2021 | 118.33 | 119.63 | 117.61 | 119.11 | 1,329,975 | +1.17(+0.99%) |