Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 140.91 | 145.96 | 139.03 | 145.93 | 676,437 | +6.29(+4.51%) |
Nov 29, 2022 | 140.89 | 142.65 | 139.31 | 139.64 | 325,893 | -0.67(-0.48%) |
Nov 28, 2022 | 145.40 | 145.40 | 140.24 | 140.31 | 460,039 | -5.55(-3.80%) |
Nov 25, 2022 | 144.79 | 147.30 | 141.07 | 145.86 | 202,386 | -0.42(-0.29%) |
Nov 23, 2022 | 145.68 | 147.76 | 144.92 | 146.28 | 243,399 | +0.57(+0.39%) |
Nov 22, 2022 | 143.71 | 146.39 | 142.76 | 145.71 | 226,867 | +3.00(+2.10%) |
Nov 21, 2022 | 143.51 | 143.51 | 141.14 | 142.71 | 215,227 | -0.93(-0.65%) |
Nov 18, 2022 | 144.51 | 145.54 | 142.36 | 143.64 | 213,882 | -0.54(-0.38%) |
Nov 17, 2022 | 145.75 | 147.75 | 142.38 | 144.18 | 350,193 | -3.91(-2.64%) |
Nov 16, 2022 | 149.21 | 149.68 | 147.33 | 148.10 | 234,321 | -1.11(-0.75%) |
Nov 15, 2022 | 150.74 | 151.06 | 147.16 | 149.21 | 345,562 | +0.59(+0.40%) |
Nov 14, 2022 | 149.20 | 150.36 | 148.00 | 148.62 | 162,332 | -0.57(-0.38%) |
Nov 11, 2022 | 147.97 | 149.65 | 147.11 | 149.19 | 316,578 | +1.90(+1.29%) |
Nov 10, 2022 | 148.56 | 148.69 | 144.80 | 147.29 | 454,240 | +2.83(+1.96%) |
Nov 09, 2022 | 144.65 | 144.65 | 142.25 | 144.46 | 310,140 | -1.95(-1.33%) |
Nov 08, 2022 | 145.77 | 147.59 | 144.52 | 146.41 | 341,542 | +0.47(+0.32%) |
Nov 07, 2022 | 145.44 | 147.54 | 144.11 | 145.94 | 439,837 | +0.86(+0.60%) |
Nov 04, 2022 | 140.19 | 147.30 | 139.84 | 145.07 | 504,134 | +7.75(+5.64%) |
Nov 03, 2022 | 135.09 | 138.18 | 134.68 | 137.33 | 221,860 | +0.33(+0.24%) |
Nov 02, 2022 | 143.91 | 144.09 | 136.75 | 137.00 | 433,431 | -7.72(-5.33%) |
Nov 01, 2022 | 140.69 | 144.82 | 140.69 | 144.71 | 457,897 | +5.62(+4.04%) |
Oct 31, 2022 | 135.90 | 139.49 | 135.64 | 139.10 | 388,889 | +2.30(+1.68%) |
Oct 28, 2022 | 136.33 | 137.25 | 135.02 | 136.80 | 259,218 | +0.82(+0.60%) |
Oct 27, 2022 | 133.38 | 136.13 | 132.82 | 135.98 | 359,556 | +2.86(+2.15%) |
Oct 26, 2022 | 130.72 | 133.87 | 130.72 | 133.12 | 509,454 | +2.17(+1.65%) |
Oct 25, 2022 | 127.32 | 132.73 | 127.28 | 130.95 | 392,576 | +3.14(+2.45%) |
Oct 24, 2022 | 126.64 | 128.01 | 124.28 | 127.81 | 370,136 | +1.27(+1.01%) |
Oct 21, 2022 | 125.92 | 127.44 | 124.58 | 126.54 | 999,293 | +1.02(+0.81%) |
Oct 20, 2022 | 125.45 | 126.71 | 125.04 | 125.53 | 614,362 | +0.00(+0.00%) |
Oct 19, 2022 | 125.66 | 126.30 | 123.96 | 125.53 | 196,820 | -1.16(-0.91%) |
Oct 18, 2022 | 125.78 | 126.89 | 124.71 | 126.68 | 305,840 | +2.87(+2.32%) |
Oct 17, 2022 | 123.69 | 125.49 | 123.15 | 123.81 | 346,261 | +2.25(+1.85%) |
Oct 14, 2022 | 124.81 | 125.71 | 119.91 | 121.56 | 329,656 | -2.39(-1.92%) |
Oct 13, 2022 | 121.52 | 125.10 | 120.46 | 123.95 | 583,161 | +0.99(+0.80%) |
Oct 12, 2022 | 121.63 | 124.05 | 120.49 | 122.96 | 329,110 | +1.45(+1.20%) |
Oct 11, 2022 | 120.97 | 122.98 | 119.73 | 121.50 | 260,060 | +0.00(+0.00%) |
Oct 10, 2022 | 124.62 | 125.06 | 121.17 | 121.50 | 170,511 | -2.69(-2.17%) |
Oct 07, 2022 | 122.67 | 125.92 | 122.38 | 124.19 | 296,187 | +0.92(+0.75%) |
Oct 06, 2022 | 123.25 | 124.39 | 122.13 | 123.27 | 199,941 | -0.86(-0.69%) |
Oct 05, 2022 | 124.82 | 125.71 | 124.02 | 124.13 | 260,699 | -2.76(-2.17%) |
Oct 04, 2022 | 123.51 | 126.94 | 122.20 | 126.88 | 375,224 | +6.76(+5.62%) |
Oct 03, 2022 | 118.12 | 120.98 | 116.80 | 120.13 | 222,238 | +3.42(+2.93%) |
Sep 30, 2022 | 116.83 | 119.03 | 116.03 | 116.71 | 302,367 | +0.24(+0.20%) |
Sep 29, 2022 | 117.41 | 117.77 | 115.67 | 116.47 | 239,396 | -2.84(-2.38%) |
Sep 28, 2022 | 113.80 | 120.34 | 113.55 | 119.31 | 430,516 | +5.35(+4.70%) |
Sep 27, 2022 | 112.92 | 114.94 | 112.73 | 113.96 | 389,370 | +1.44(+1.28%) |
Sep 26, 2022 | 115.94 | 117.12 | 112.46 | 112.52 | 294,211 | -4.30(-3.68%) |
Sep 23, 2022 | 120.27 | 120.68 | 116.46 | 116.83 | 634,072 | -5.78(-4.71%) |
Sep 22, 2022 | 124.90 | 124.90 | 122.41 | 122.61 | 472,316 | -2.11(-1.69%) |
Sep 21, 2022 | 124.41 | 126.40 | 123.55 | 124.72 | 388,200 | +0.18(+0.14%) |
Sep 20, 2022 | 122.64 | 125.23 | 122.64 | 124.54 | 222,246 | +0.88(+0.71%) |
Sep 19, 2022 | 121.58 | 124.22 | 121.40 | 123.65 | 456,359 | +0.84(+0.68%) |
Sep 16, 2022 | 120.27 | 123.34 | 119.34 | 122.82 | 510,836 | +1.55(+1.28%) |
Sep 15, 2022 | 120.48 | 123.95 | 120.34 | 121.27 | 435,068 | +0.02(+0.02%) |
Sep 14, 2022 | 121.66 | 122.38 | 120.57 | 121.25 | 123,701 | +0.33(+0.27%) |
Sep 13, 2022 | 122.44 | 123.26 | 120.51 | 120.92 | 211,721 | -4.13(-3.31%) |
Sep 12, 2022 | 125.54 | 126.24 | 124.13 | 125.05 | 445,686 | +0.69(+0.56%) |
Sep 09, 2022 | 124.98 | 126.11 | 124.26 | 124.36 | 237,808 | +1.40(+1.14%) |
Sep 08, 2022 | 120.81 | 123.07 | 120.79 | 122.96 | 126,425 | +1.75(+1.44%) |
Sep 07, 2022 | 119.73 | 121.47 | 118.26 | 121.21 | 173,774 | +1.06(+0.89%) |
Sep 06, 2022 | 121.07 | 122.25 | 119.82 | 120.15 | 164,608 | -0.41(-0.34%) |
Sep 02, 2022 | 121.33 | 123.13 | 119.96 | 120.56 | 211,985 | +0.37(+0.31%) |
Sep 01, 2022 | 122.16 | 122.33 | 117.57 | 120.18 | 304,876 | -2.31(-1.89%) |
Aug 31, 2022 | 122.51 | 124.77 | 122.19 | 122.49 | 520,768 | +0.67(+0.55%) |
Aug 30, 2022 | 123.37 | 123.82 | 121.01 | 121.82 | 214,033 | -1.20(-0.97%) |
Aug 29, 2022 | 122.22 | 123.96 | 121.66 | 123.02 | 220,035 | -1.37(-1.10%) |
Aug 26, 2022 | 126.96 | 127.76 | 123.79 | 124.39 | 281,463 | -2.45(-1.93%) |
Aug 25, 2022 | 124.98 | 126.96 | 124.19 | 126.84 | 139,819 | +2.95(+2.39%) |
Aug 24, 2022 | 125.24 | 126.32 | 123.66 | 123.88 | 215,426 | -1.61(-1.28%) |
Aug 23, 2022 | 125.60 | 126.78 | 124.52 | 125.49 | 187,271 | +0.26(+0.21%) |
Aug 22, 2022 | 123.16 | 126.06 | 121.68 | 125.23 | 222,118 | -0.57(-0.45%) |
Aug 19, 2022 | 126.87 | 126.87 | 125.10 | 125.80 | 91,131 | -2.56(-1.99%) |
Aug 18, 2022 | 129.34 | 130.01 | 127.56 | 128.36 | 214,868 | -1.93(-1.48%) |
Aug 17, 2022 | 130.45 | 131.46 | 129.63 | 130.29 | 351,229 | -1.14(-0.87%) |
Aug 16, 2022 | 128.88 | 131.72 | 128.88 | 131.43 | 182,158 | +1.89(+1.46%) |
Aug 15, 2022 | 129.46 | 131.32 | 128.97 | 129.54 | 263,790 | -2.21(-1.68%) |
Aug 12, 2022 | 131.99 | 132.60 | 129.21 | 131.75 | 432,184 | -3.06(-2.27%) |
Aug 11, 2022 | 136.09 | 136.66 | 133.86 | 134.81 | 422,679 | +0.05(+0.03%) |
Aug 10, 2022 | 131.28 | 135.39 | 129.49 | 134.76 | 490,983 | +5.00(+3.85%) |
Aug 09, 2022 | 131.16 | 132.29 | 128.35 | 129.76 | 263,095 | -1.46(-1.11%) |
Aug 08, 2022 | 126.59 | 131.96 | 126.59 | 131.23 | 567,499 | +6.11(+4.88%) |
Aug 05, 2022 | 122.52 | 125.59 | 122.52 | 125.12 | 551,181 | +1.64(+1.33%) |
Aug 04, 2022 | 125.92 | 126.72 | 122.59 | 123.47 | 451,782 | -0.55(-0.44%) |
Aug 03, 2022 | 124.31 | 124.43 | 121.03 | 124.02 | 389,273 | +1.37(+1.12%) |
Aug 02, 2022 | 124.16 | 125.50 | 122.12 | 122.66 | 328,148 | -0.86(-0.70%) |
Aug 01, 2022 | 122.23 | 125.02 | 121.95 | 123.52 | 599,136 | +0.54(+0.44%) |
Jul 29, 2022 | 125.20 | 126.00 | 122.86 | 122.98 | 389,096 | -1.61(-1.29%) |
Jul 28, 2022 | 122.83 | 124.82 | 122.02 | 124.58 | 288,547 | +3.11(+2.56%) |
Jul 27, 2022 | 122.64 | 123.44 | 119.48 | 121.48 | 545,547 | -1.61(-1.30%) |
Jul 26, 2022 | 122.88 | 124.39 | 121.93 | 123.08 | 255,130 | -0.94(-0.76%) |
Jul 25, 2022 | 120.21 | 124.31 | 119.53 | 124.02 | 305,135 | +4.89(+4.11%) |
Jul 22, 2022 | 119.19 | 120.67 | 118.06 | 119.13 | 240,968 | -0.18(-0.15%) |
Jul 21, 2022 | 118.62 | 119.81 | 118.02 | 119.31 | 173,874 | -0.19(-0.16%) |
Jul 20, 2022 | 119.99 | 121.45 | 119.29 | 119.50 | 479,397 | -0.92(-0.76%) |
Jul 19, 2022 | 117.04 | 120.48 | 116.91 | 120.42 | 257,435 | +6.78(+5.96%) |
Jul 18, 2022 | 111.92 | 115.28 | 111.73 | 113.64 | 288,271 | +3.45(+3.13%) |
Jul 15, 2022 | 111.15 | 111.29 | 107.72 | 110.19 | 447,513 | +0.87(+0.80%) |
Jul 14, 2022 | 109.87 | 111.39 | 107.59 | 109.32 | 212,528 | -2.93(-2.61%) |
Jul 13, 2022 | 112.12 | 112.83 | 110.84 | 112.25 | 244,006 | -1.55(-1.36%) |
Jul 12, 2022 | 114.31 | 116.18 | 113.67 | 113.80 | 200,680 | -0.62(-0.54%) |
Jul 11, 2022 | 115.99 | 116.93 | 113.98 | 114.42 | 160,847 | -2.37(-2.03%) |
Jul 08, 2022 | 117.31 | 120.22 | 116.28 | 116.78 | 576,031 | -0.05(-0.04%) |
Jul 07, 2022 | 112.99 | 119.13 | 112.99 | 116.83 | 458,372 | +5.66(+5.10%) |
Jul 06, 2022 | 113.66 | 115.43 | 109.49 | 111.17 | 459,256 | -3.46(-3.02%) |
Jul 05, 2022 | 114.06 | 115.01 | 111.39 | 114.62 | 402,736 | -1.79(-1.54%) |
Jul 01, 2022 | 113.60 | 116.41 | 112.95 | 116.41 | 339,545 | +2.45(+2.15%) |
Jun 30, 2022 | 115.17 | 115.59 | 112.36 | 113.96 | 376,564 | -2.65(-2.27%) |
Jun 29, 2022 | 117.96 | 118.23 | 115.92 | 116.61 | 143,859 | -0.98(-0.83%) |
Jun 28, 2022 | 119.80 | 122.59 | 116.41 | 117.59 | 313,163 | -0.78(-0.66%) |
Jun 27, 2022 | 118.83 | 119.54 | 117.31 | 118.37 | 265,574 | -0.34(-0.29%) |
Jun 24, 2022 | 117.83 | 120.64 | 117.59 | 118.71 | 287,348 | +0.99(+0.84%) |
Jun 23, 2022 | 118.66 | 118.84 | 116.96 | 117.72 | 351,341 | -0.72(-0.61%) |
Jun 22, 2022 | 117.32 | 119.52 | 117.20 | 118.44 | 253,017 | -1.82(-1.51%) |
Jun 21, 2022 | 121.77 | 125.71 | 119.32 | 120.26 | 324,641 | +1.56(+1.31%) |
Jun 17, 2022 | 117.72 | 119.69 | 116.36 | 118.70 | 611,527 | +2.25(+1.93%) |
Jun 16, 2022 | 117.73 | 119.79 | 115.16 | 116.45 | 215,570 | -4.54(-3.75%) |
Jun 15, 2022 | 118.25 | 123.17 | 117.57 | 120.99 | 257,591 | +3.96(+3.39%) |
Jun 14, 2022 | 117.67 | 118.30 | 116.23 | 117.03 | 331,524 | -0.70(-0.60%) |
Jun 13, 2022 | 116.04 | 119.32 | 114.30 | 117.73 | 352,234 | -1.81(-1.51%) |
Jun 10, 2022 | 122.32 | 123.45 | 119.46 | 119.54 | 214,539 | -5.40(-4.32%) |
Jun 09, 2022 | 128.21 | 128.21 | 124.88 | 124.94 | 202,454 | -3.43(-2.67%) |
Jun 08, 2022 | 128.58 | 129.81 | 127.39 | 128.37 | 183,901 | -0.84(-0.65%) |
Jun 07, 2022 | 128.66 | 130.31 | 127.99 | 129.20 | 210,146 | -0.80(-0.61%) |
Jun 06, 2022 | 134.11 | 134.11 | 129.61 | 130.00 | 303,057 | -3.17(-2.38%) |
Jun 03, 2022 | 134.07 | 134.39 | 132.17 | 133.18 | 186,041 | -2.96(-2.17%) |
Jun 02, 2022 | 131.76 | 136.17 | 131.41 | 136.13 | 183,362 | +5.33(+4.08%) |
Jun 01, 2022 | 133.56 | 135.09 | 130.12 | 130.80 | 405,760 | -2.61(-1.96%) |
May 31, 2022 | 135.49 | 137.43 | 133.06 | 133.41 | 1,839,384 | -1.93(-1.43%) |
May 27, 2022 | 133.29 | 137.70 | 133.29 | 135.34 | 357,195 | +1.64(+1.23%) |
May 26, 2022 | 133.75 | 136.36 | 133.02 | 133.70 | 606,503 | +1.39(+1.05%) |
May 25, 2022 | 130.55 | 133.21 | 130.55 | 132.31 | 426,900 | +0.85(+0.64%) |
May 24, 2022 | 130.57 | 132.37 | 128.50 | 131.47 | 355,955 | -0.42(-0.32%) |
May 23, 2022 | 128.99 | 133.03 | 127.30 | 131.88 | 379,013 | +4.38(+3.44%) |
May 20, 2022 | 128.70 | 130.59 | 125.24 | 127.50 | 532,697 | +0.70(+0.56%) |
May 19, 2022 | 120.39 | 128.08 | 119.75 | 126.80 | 383,168 | +5.06(+4.16%) |
May 18, 2022 | 127.36 | 129.31 | 121.28 | 121.74 | 365,264 | -7.34(-5.68%) |
May 17, 2022 | 123.96 | 130.31 | 123.67 | 129.07 | 852,574 | +6.87(+5.63%) |
May 16, 2022 | 122.40 | 124.83 | 121.76 | 122.20 | 477,352 | +0.60(+0.49%) |
May 13, 2022 | 112.95 | 122.88 | 112.81 | 121.60 | 657,586 | +10.36(+9.31%) |
May 12, 2022 | 112.44 | 114.73 | 109.50 | 111.24 | 796,731 | -3.50(-3.05%) |
May 11, 2022 | 116.25 | 118.67 | 114.69 | 114.74 | 373,356 | -1.96(-1.68%) |
May 10, 2022 | 116.44 | 119.11 | 113.93 | 116.71 | 306,946 | +0.70(+0.60%) |
May 09, 2022 | 121.23 | 122.02 | 115.78 | 116.01 | 310,613 | -6.41(-5.23%) |
May 06, 2022 | 119.81 | 126.17 | 118.62 | 122.41 | 603,716 | +0.02(+0.02%) |
May 05, 2022 | 130.36 | 130.36 | 121.69 | 122.39 | 909,465 | -9.32(-7.07%) |
May 04, 2022 | 130.12 | 131.95 | 127.64 | 131.71 | 506,320 | +2.10(+1.62%) |
May 03, 2022 | 127.63 | 130.39 | 127.25 | 129.61 | 791,990 | +2.32(+1.83%) |
May 02, 2022 | 128.33 | 128.90 | 125.55 | 127.29 | 230,664 | -0.72(-0.56%) |
Apr 29, 2022 | 128.59 | 129.49 | 127.56 | 128.01 | 615,544 | +0.00(+0.00%) |
Apr 28, 2022 | 128.46 | 128.69 | 124.19 | 128.01 | 265,415 | +0.47(+0.37%) |
Apr 27, 2022 | 125.37 | 128.22 | 124.13 | 127.54 | 498,703 | +2.17(+1.73%) |
Apr 26, 2022 | 126.92 | 128.45 | 123.72 | 125.37 | 596,003 | -3.51(-2.72%) |
Apr 25, 2022 | 133.96 | 134.05 | 126.92 | 128.88 | 559,161 | -6.72(-4.95%) |
Apr 22, 2022 | 141.99 | 142.84 | 135.59 | 135.60 | 424,929 | -6.19(-4.36%) |
Apr 21, 2022 | 140.90 | 143.31 | 139.64 | 141.78 | 1,929,768 | +2.00(+1.43%) |
Apr 20, 2022 | 135.74 | 140.69 | 135.32 | 139.78 | 1,212,872 | +5.16(+3.83%) |
Apr 19, 2022 | 132.35 | 134.72 | 131.93 | 134.62 | 1,066,356 | +3.47(+2.65%) |
Apr 18, 2022 | 132.14 | 133.70 | 129.87 | 131.15 | 295,503 | -2.31(-1.73%) |
Apr 14, 2022 | 133.13 | 134.97 | 132.85 | 133.46 | 202,989 | +0.19(+0.14%) |
Apr 13, 2022 | 133.19 | 134.89 | 131.63 | 133.27 | 311,211 | -0.17(-0.13%) |
Apr 12, 2022 | 137.14 | 138.82 | 133.18 | 133.44 | 761,267 | -3.27(-2.39%) |
Apr 11, 2022 | 135.33 | 138.34 | 133.43 | 136.72 | 840,619 | +1.89(+1.40%) |
Apr 08, 2022 | 146.64 | 147.03 | 134.32 | 134.83 | 2,400,216 | -11.74(-8.01%) |
Apr 07, 2022 | 149.74 | 149.80 | 144.59 | 146.57 | 896,137 | -2.85(-1.91%) |
Apr 06, 2022 | 152.70 | 152.90 | 148.02 | 149.42 | 523,904 | -5.09(-3.29%) |
Apr 05, 2022 | 156.16 | 157.31 | 154.13 | 154.50 | 325,233 | -1.61(-1.03%) |
Apr 04, 2022 | 157.56 | 158.83 | 155.83 | 156.12 | 351,370 | -1.02(-0.65%) |
Apr 01, 2022 | 161.84 | 162.77 | 156.36 | 157.14 | 558,878 | -1.26(-0.80%) |
Mar 31, 2022 | 159.76 | 161.58 | 157.51 | 158.40 | 470,297 | -1.04(-0.65%) |
Mar 30, 2022 | 163.69 | 167.84 | 159.19 | 159.44 | 721,195 | -3.70(-2.27%) |
Mar 29, 2022 | 165.19 | 165.88 | 162.56 | 163.14 | 468,920 | -0.57(-0.35%) |
Mar 28, 2022 | 162.11 | 163.90 | 159.66 | 163.71 | 259,040 | +0.95(+0.58%) |
Mar 25, 2022 | 161.58 | 165.32 | 161.42 | 162.76 | 535,562 | +1.79(+1.11%) |
Mar 24, 2022 | 163.66 | 164.40 | 160.10 | 160.97 | 645,631 | -3.00(-1.83%) |
Mar 23, 2022 | 160.72 | 165.04 | 159.22 | 163.98 | 905,465 | +2.75(+1.70%) |
Mar 22, 2022 | 157.50 | 161.93 | 155.93 | 161.23 | 440,313 | +5.54(+3.56%) |
Mar 21, 2022 | 155.32 | 158.15 | 153.73 | 155.69 | 357,284 | +1.00(+0.64%) |
Mar 18, 2022 | 155.42 | 155.75 | 152.62 | 154.70 | 1,086,143 | -0.74(-0.47%) |
Mar 17, 2022 | 154.83 | 157.72 | 153.93 | 155.43 | 623,085 | +0.76(+0.49%) |
Mar 16, 2022 | 152.07 | 156.49 | 151.12 | 154.67 | 367,104 | +2.88(+1.89%) |
Mar 15, 2022 | 150.59 | 151.83 | 147.55 | 151.79 | 416,277 | +1.39(+0.93%) |
Mar 14, 2022 | 150.38 | 153.27 | 148.60 | 150.40 | 589,068 | +1.45(+0.97%) |
Mar 11, 2022 | 149.44 | 151.13 | 147.78 | 148.96 | 317,611 | +1.02(+0.69%) |
Mar 10, 2022 | 147.01 | 146.25 | 147.93 | 669,428 | -1.45(-0.97%) | |
Mar 09, 2022 | 144.19 | 150.61 | 142.71 | 149.38 | 712,776 | +8.29(+5.87%) |
Mar 08, 2022 | 137.32 | 144.18 | 137.27 | 141.09 | 1,525,479 | +4.77(+3.50%) |
Mar 07, 2022 | 140.10 | 140.10 | 135.40 | 136.32 | 851,165 | -6.39(-4.48%) |
Mar 04, 2022 | 141.56 | 145.27 | 140.67 | 142.71 | 833,519 | -1.07(-0.74%) |
Mar 03, 2022 | 140.61 | 144.23 | 140.61 | 143.78 | 489,980 | +3.22(+2.29%) |
Mar 02, 2022 | 139.09 | 141.48 | 137.10 | 140.56 | 626,624 | +2.18(+1.57%) |
Mar 01, 2022 | 139.04 | 140.98 | 137.10 | 138.38 | 238,137 | -1.01(-0.73%) |
Feb 28, 2022 | 136.41 | 139.59 | 134.90 | 139.40 | 321,241 | +0.25(+0.18%) |
Feb 25, 2022 | 135.81 | 139.43 | 136.75 | 139.15 | 145,137 | +5.34(+3.99%) |
Feb 24, 2022 | 131.79 | 134.22 | 130.94 | 133.81 | 578,028 | -4.55(-3.29%) |
Feb 23, 2022 | 140.45 | 141.85 | 138.08 | 138.37 | 288,042 | -1.32(-0.94%) |
Feb 22, 2022 | 142.11 | 143.57 | 139.15 | 139.68 | 315,221 | -2.18(-1.53%) |
Feb 18, 2022 | 141.86 | 0 | -0.81(-0.57%) | |||
Feb 17, 2022 | 143.78 | 144.67 | 141.04 | 142.67 | 745,151 | -3.03(-2.08%) |
Feb 16, 2022 | 146.29 | 148.20 | 145.28 | 145.70 | 390,451 | -1.01(-0.69%) |
Feb 15, 2022 | 142.87 | 147.79 | 142.87 | 146.72 | 353,449 | +5.75(+4.08%) |
Feb 14, 2022 | 142.13 | 144.35 | 140.36 | 140.96 | 611,176 | -0.80(-0.57%) |
Feb 11, 2022 | 141.66 | 146.12 | 140.68 | 141.77 | 570,716 | -0.79(-0.56%) |
Feb 10, 2022 | 138.25 | 145.31 | 138.08 | 142.56 | 915,286 | +3.58(+2.57%) |
Feb 09, 2022 | 134.17 | 141.70 | 134.17 | 138.98 | 726,909 | +5.08(+3.79%) |
Feb 08, 2022 | 124.42 | 141.22 | 122.33 | 133.91 | 1,230,253 | +9.48(+7.62%) |
Feb 07, 2022 | 124.68 | 125.92 | 124.20 | 124.42 | 263,403 | -0.22(-0.18%) |
Feb 04, 2022 | 123.45 | 126.20 | 122.39 | 124.64 | 751,516 | +1.19(+0.96%) |
Feb 03, 2022 | 126.19 | 122.99 | 123.45 | 519,276 | -4.06(-3.18%) | |
Feb 02, 2022 | 127.28 | 128.99 | 122.98 | 127.51 | 669,607 | +0.21(+0.17%) |
Feb 01, 2022 | 130.87 | 132.27 | 125.99 | 127.30 | 654,322 | -4.70(-3.56%) |
Jan 31, 2022 | 128.51 | 132.94 | 132.00 | 323,564 | +3.35(+2.60%) | |
Jan 28, 2022 | 125.48 | 128.83 | 124.44 | 128.65 | 213,025 | +3.09(+2.46%) |
Jan 27, 2022 | 127.14 | 128.14 | 124.19 | 125.56 | 378,120 | +0.33(+0.27%) |
Jan 26, 2022 | 128.43 | 128.90 | 123.50 | 125.23 | 222,865 | -2.05(-1.61%) |
Jan 25, 2022 | 124.54 | 128.36 | 122.98 | 127.28 | 304,534 | +0.50(+0.39%) |
Jan 24, 2022 | 123.96 | 127.00 | 121.41 | 126.78 | 353,757 | +0.25(+0.20%) |
Jan 21, 2022 | 129.09 | 129.35 | 125.79 | 126.53 | 410,640 | -3.19(-2.46%) |
Jan 20, 2022 | 131.20 | 133.53 | 129.50 | 129.72 | 406,499 | -1.54(-1.17%) |
Jan 19, 2022 | 131.79 | 132.72 | 130.78 | 131.26 | 437,951 | -0.15(-0.11%) |
Jan 18, 2022 | 133.36 | 134.34 | 131.09 | 131.41 | 338,375 | -2.25(-1.68%) |
Jan 14, 2022 | 133.66 | 0 | -0.21(-0.16%) | |||
Jan 13, 2022 | 132.68 | 135.51 | 131.31 | 133.87 | 562,694 | +1.38(+1.04%) |
Jan 12, 2022 | 127.93 | 132.57 | 127.50 | 132.49 | 447,513 | +5.22(+4.10%) |
Jan 11, 2022 | 121.66 | 128.04 | 121.66 | 127.27 | 343,602 | +5.63(+4.63%) |
Jan 10, 2022 | 124.25 | 124.37 | 120.86 | 121.64 | 276,708 | -1.97(-1.60%) |
Jan 07, 2022 | 122.23 | 125.11 | 121.77 | 123.61 | 617,595 | +1.90(+1.56%) |
Jan 06, 2022 | 120.32 | 123.25 | 119.32 | 121.71 | 249,252 | +2.45(+2.06%) |
Jan 05, 2022 | 119.35 | 121.01 | 118.79 | 119.26 | 461,733 | +0.81(+0.68%) |
Jan 04, 2022 | 115.07 | 119.06 | 115.07 | 118.45 | 292,424 | +3.99(+3.49%) |
Jan 03, 2022 | 112.38 | 115.10 | 111.67 | 114.46 | 198,963 | +1.95(+1.74%) |
Dec 31, 2021 | 115.19 | 115.31 | 112.40 | 112.50 | 124,340 | -2.79(-2.42%) |
Dec 30, 2021 | 112.95 | 115.63 | 112.76 | 115.30 | 251,091 | +3.07(+2.73%) |
Dec 29, 2021 | 113.22 | 114.01 | 111.81 | 112.23 | 196,482 | -0.99(-0.87%) |
Dec 28, 2021 | 112.74 | 113.74 | 111.64 | 113.21 | 314,042 | +0.04(+0.03%) |
Dec 27, 2021 | 110.52 | 113.29 | 110.17 | 113.18 | 202,288 | +2.68(+2.43%) |
Dec 23, 2021 | 109.83 | 111.39 | 109.83 | 110.50 | 155,731 | +1.08(+0.99%) |
Dec 22, 2021 | 108.88 | 109.99 | 107.51 | 109.42 | 182,812 | +0.24(+0.22%) |
Dec 21, 2021 | 107.62 | 110.50 | 107.46 | 109.18 | 213,788 | +2.77(+2.60%) |
Dec 20, 2021 | 105.49 | 107.46 | 105.03 | 106.41 | 340,785 | -1.30(-1.21%) |
Dec 17, 2021 | 105.33 | 107.82 | 104.55 | 107.71 | 509,041 | +1.99(+1.88%) |
Dec 16, 2021 | 101.33 | 106.71 | 100.91 | 105.72 | 873,230 | +5.28(+5.26%) |
Dec 15, 2021 | 100.63 | 101.33 | 99.58 | 100.44 | 1,649,307 | -0.28(-0.28%) |
Dec 14, 2021 | 101.63 | 102.37 | 99.91 | 100.72 | 658,755 | -0.95(-0.93%) |
Dec 13, 2021 | 103.02 | 104.61 | 101.08 | 101.67 | 462,134 | -1.90(-1.83%) |
Dec 10, 2021 | 105.99 | 105.99 | 103.05 | 103.56 | 630,887 | -2.03(-1.92%) |
Dec 09, 2021 | 104.72 | 106.99 | 104.53 | 105.59 | 408,579 | -0.39(-0.37%) |
Dec 08, 2021 | 107.19 | 108.63 | 105.51 | 105.98 | 295,430 | -1.17(-1.09%) |
Dec 07, 2021 | 106.80 | 108.39 | 106.63 | 107.15 | 743,672 | +1.06(+1.00%) |
Dec 06, 2021 | 105.74 | 107.34 | 105.55 | 106.09 | 525,000 | +1.31(+1.25%) |
Dec 03, 2021 | 106.52 | 108.88 | 104.02 | 104.78 | 261,545 | -1.38(-1.30%) |
Dec 02, 2021 | 105.56 | 107.15 | 104.15 | 106.16 | 453,591 | +1.91(+1.83%) |