Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 121.78 | 125.15 | 121.78 | 125.15 | 6,834 | +2.93(+2.40%) |
Nov 29, 2022 | 121.88 | 122.43 | 121.52 | 122.21 | 10,707 | +0.89(+0.73%) |
Nov 28, 2022 | 122.03 | 122.75 | 121.21 | 121.33 | 26,841 | -1.45(-1.18%) |
Nov 25, 2022 | 122.61 | 122.78 | 122.61 | 122.78 | 1,819 | +0.14(+0.12%) |
Nov 23, 2022 | 121.76 | 122.79 | 121.73 | 122.63 | 23,218 | +0.83(+0.68%) |
Nov 22, 2022 | 120.96 | 121.89 | 120.92 | 121.81 | 13,356 | +1.77(+1.47%) |
Nov 21, 2022 | 120.05 | 120.17 | 119.33 | 120.04 | 9,751 | -0.45(-0.38%) |
Nov 18, 2022 | 121.19 | 121.19 | 119.66 | 120.49 | 5,380 | +0.66(+0.55%) |
Nov 17, 2022 | 118.02 | 119.83 | 117.90 | 119.83 | 4,019 | -0.73(-0.60%) |
Nov 16, 2022 | 121.00 | 121.15 | 120.40 | 120.55 | 12,767 | -2.82(-2.29%) |
Nov 15, 2022 | 123.77 | 124.38 | 122.65 | 123.38 | 26,548 | +2.19(+1.80%) |
Nov 14, 2022 | 122.62 | 123.10 | 121.17 | 121.19 | 1,210,845 | -1.63(-1.33%) |
Nov 11, 2022 | 120.28 | 123.61 | 120.28 | 122.82 | 15,748 | +3.07(+2.57%) |
Nov 10, 2022 | 116.21 | 119.90 | 116.21 | 119.75 | 18,051 | +7.96(+7.12%) |
Nov 09, 2022 | 113.10 | 114.25 | 111.72 | 111.79 | 31,099 | -2.70(-2.36%) |
Nov 08, 2022 | 114.37 | 115.62 | 113.45 | 114.49 | 45,095 | +0.64(+0.56%) |
Nov 07, 2022 | 114.07 | 114.07 | 112.45 | 113.85 | 5,400 | +0.31(+0.27%) |
Nov 04, 2022 | 113.75 | 115.00 | 111.62 | 113.55 | 114,833 | +2.03(+1.82%) |
Nov 03, 2022 | 110.28 | 112.26 | 109.62 | 111.51 | 9,644 | -0.05(-0.05%) |
Nov 02, 2022 | 114.87 | 111.47 | 111.57 | 21,575 | -3.52(-3.06%) | |
Nov 01, 2022 | 114.99 | 115.40 | 114.64 | 115.09 | 7,265 | +0.06(+0.05%) |
Oct 31, 2022 | 115.30 | 115.55 | 114.59 | 115.03 | 15,901 | -0.42(-0.36%) |
Oct 28, 2022 | 113.62 | 115.52 | 113.62 | 115.44 | 8,447 | +2.29(+2.02%) |
Oct 27, 2022 | 113.35 | 114.52 | 113.11 | 113.16 | 19,230 | +0.46(+0.41%) |
Oct 26, 2022 | 112.66 | 114.59 | 112.60 | 112.70 | 26,530 | -0.41(-0.36%) |
Oct 25, 2022 | 111.09 | 113.26 | 111.09 | 113.11 | 13,363 | +3.13(+2.85%) |
Oct 24, 2022 | 109.10 | 110.14 | 108.77 | 109.98 | 8,120 | +0.88(+0.81%) |
Oct 21, 2022 | 106.22 | 109.10 | 106.22 | 109.10 | 4,484 | +2.68(+2.52%) |
Oct 20, 2022 | 107.48 | 109.21 | 106.32 | 106.42 | 45,142 | -0.91(-0.85%) |
Oct 19, 2022 | 108.72 | 108.75 | 106.51 | 107.33 | 308,853 | -2.53(-2.31%) |
Oct 18, 2022 | 111.23 | 111.23 | 108.87 | 109.87 | 826,312 | +1.93(+1.79%) |
Oct 17, 2022 | 108.02 | 108.35 | 107.57 | 107.94 | 6,741 | +2.58(+2.44%) |
Oct 14, 2022 | 108.14 | 108.14 | 105.33 | 105.36 | 30,353 | -2.36(-2.19%) |
Oct 13, 2022 | 104.24 | 108.54 | 103.33 | 107.72 | 97,020 | +0.89(+0.83%) |
Oct 12, 2022 | 106.00 | 107.34 | 106.00 | 106.84 | 37,404 | +0.57(+0.53%) |
Oct 11, 2022 | 106.14 | 108.16 | 105.08 | 106.27 | 26,994 | -0.40(-0.37%) |
Oct 10, 2022 | 106.40 | 107.03 | 105.76 | 106.67 | 10,017 | -1.44(-1.33%) |
Oct 07, 2022 | 108.93 | 109.06 | 107.48 | 108.11 | 20,564 | -2.52(-2.28%) |
Oct 06, 2022 | 110.83 | 112.18 | 110.17 | 110.63 | 1,301,892 | -0.77(-0.69%) |
Oct 05, 2022 | 109.79 | 111.81 | 109.26 | 111.40 | 27,005 | -0.05(-0.04%) |
Oct 04, 2022 | 109.67 | 111.45 | 109.67 | 111.45 | 59,903 | +4.96(+4.66%) |
Oct 03, 2022 | 104.89 | 107.27 | 104.44 | 106.49 | 24,752 | +2.30(+2.20%) |
Sep 30, 2022 | 105.86 | 106.52 | 104.08 | 104.19 | 42,742 | -2.53(-2.37%) |
Sep 29, 2022 | 108.92 | 108.92 | 105.88 | 106.72 | 35,749 | -3.66(-3.31%) |
Sep 28, 2022 | 107.87 | 110.87 | 107.87 | 110.38 | 36,286 | +3.21(+3.00%) |
Sep 27, 2022 | 108.43 | 109.01 | 106.30 | 107.16 | 13,093 | +0.30(+0.28%) |
Sep 26, 2022 | 107.77 | 109.13 | 106.83 | 106.87 | 18,395 | -0.94(-0.88%) |
Sep 23, 2022 | 108.06 | 108.32 | 106.41 | 107.81 | 56,446 | -1.73(-1.58%) |
Sep 22, 2022 | 112.06 | 112.06 | 109.54 | 109.54 | 8,501 | -2.84(-2.53%) |
Sep 21, 2022 | 115.81 | 116.04 | 112.37 | 112.38 | 32,082 | -2.57(-2.24%) |
Sep 20, 2022 | 116.35 | 116.35 | 114.34 | 114.96 | 12,864 | -2.48(-2.12%) |
Sep 19, 2022 | 115.27 | 117.48 | 115.27 | 117.44 | 11,545 | +1.71(+1.48%) |
Sep 16, 2022 | 115.09 | 116.59 | 114.93 | 115.73 | 67,180 | -1.03(-0.88%) |
Sep 15, 2022 | 116.25 | 118.15 | 116.16 | 116.76 | 9,671 | +0.14(+0.12%) |
Sep 14, 2022 | 116.46 | 116.85 | 115.32 | 116.62 | 14,727 | +0.27(+0.23%) |
Sep 13, 2022 | 118.61 | 119.19 | 116.09 | 116.35 | 163,716 | -5.79(-4.74%) |
Sep 12, 2022 | 121.33 | 122.80 | 121.33 | 122.14 | 6,888 | +1.43(+1.18%) |
Sep 09, 2022 | 119.33 | 120.94 | 119.33 | 120.72 | 6,410 | +2.04(+1.72%) |
Sep 08, 2022 | 116.22 | 118.69 | 115.98 | 118.67 | 9,978 | +1.19(+1.01%) |
Sep 07, 2022 | 115.01 | 117.56 | 114.67 | 117.48 | 6,981 | +3.67(+3.22%) |
Sep 06, 2022 | 114.98 | 115.32 | 112.32 | 113.81 | 9,925 | -0.91(-0.80%) |
Sep 02, 2022 | 115.55 | 116.94 | 114.22 | 114.73 | 10,862 | -0.47(-0.40%) |
Sep 01, 2022 | 113.82 | 115.25 | 112.68 | 115.19 | 15,434 | +0.41(+0.35%) |
Aug 31, 2022 | 115.94 | 115.94 | 114.75 | 114.79 | 13,254 | -1.16(-1.00%) |
Aug 30, 2022 | 118.29 | 118.29 | 115.09 | 115.95 | 5,838 | -0.88(-0.76%) |
Aug 29, 2022 | 116.65 | 117.68 | 116.33 | 116.83 | 23,080 | -0.36(-0.30%) |
Aug 26, 2022 | 122.25 | 122.25 | 117.19 | 117.19 | 12,032 | -4.84(-3.97%) |
Aug 25, 2022 | 120.41 | 122.10 | 120.39 | 122.03 | 8,124 | +1.86(+1.55%) |
Aug 24, 2022 | 120.12 | 120.73 | 119.89 | 120.16 | 4,549 | +1.01(+0.85%) |
Aug 23, 2022 | 119.36 | 120.47 | 119.10 | 119.15 | 10,105 | +0.34(+0.28%) |
Aug 22, 2022 | 120.54 | 120.54 | 118.75 | 118.81 | 15,398 | -3.70(-3.02%) |
Aug 19, 2022 | 124.06 | 124.06 | 121.98 | 122.51 | 12,828 | -2.83(-2.25%) |
Aug 18, 2022 | 125.23 | 125.44 | 124.60 | 125.34 | 15,932 | +0.00(+0.00%) |
Aug 17, 2022 | 125.47 | 126.59 | 124.45 | 125.34 | 397,559 | -1.96(-1.54%) |
Aug 16, 2022 | 124.98 | 128.27 | 124.98 | 127.30 | 18,585 | +1.92(+1.53%) |
Aug 15, 2022 | 124.94 | 125.61 | 124.90 | 125.38 | 360,515 | +0.16(+0.13%) |
Aug 12, 2022 | 123.62 | 125.26 | 123.61 | 125.22 | 5,212 | +2.17(+1.77%) |
Aug 11, 2022 | 123.75 | 124.44 | 122.80 | 123.05 | 11,451 | +1.02(+0.84%) |
Aug 10, 2022 | 121.85 | 122.79 | 121.78 | 122.03 | 11,132 | +3.34(+2.82%) |
Aug 09, 2022 | 120.23 | 120.23 | 118.31 | 118.68 | 4,260 | -2.47(-2.04%) |
Aug 08, 2022 | 120.86 | 123.05 | 120.86 | 121.15 | 4,734 | +1.45(+1.21%) |
Aug 05, 2022 | 118.64 | 119.78 | 118.59 | 119.70 | 10,987 | -0.43(-0.36%) |
Aug 04, 2022 | 120.41 | 120.66 | 119.94 | 120.13 | 5,349 | -0.27(-0.22%) |
Aug 03, 2022 | 119.54 | 121.02 | 119.10 | 120.40 | 10,271 | +1.90(+1.61%) |
Aug 02, 2022 | 118.60 | 119.99 | 117.93 | 118.50 | 35,780 | -1.04(-0.87%) |
Aug 01, 2022 | 118.11 | 119.83 | 117.46 | 119.54 | 17,743 | +0.61(+0.52%) |
Jul 29, 2022 | 118.65 | 119.13 | 117.41 | 118.92 | 13,663 | +0.47(+0.39%) |
Jul 28, 2022 | 116.09 | 118.45 | 115.32 | 118.45 | 7,664 | +2.55(+2.20%) |
Jul 27, 2022 | 113.48 | 116.20 | 113.47 | 115.91 | 13,478 | +3.41(+3.03%) |
Jul 26, 2022 | 113.58 | 113.58 | 112.50 | 112.50 | 13,832 | -3.01(-2.61%) |
Jul 25, 2022 | 116.34 | 116.34 | 114.82 | 115.51 | 12,351 | -0.88(-0.76%) |
Jul 22, 2022 | 117.52 | 118.35 | 116.00 | 116.39 | 7,383 | -0.89(-0.76%) |
Jul 21, 2022 | 115.34 | 117.31 | 115.11 | 117.28 | 8,968 | +0.31(+0.26%) |
Jul 20, 2022 | 114.76 | 117.07 | 114.76 | 116.98 | 70,131 | +1.99(+1.73%) |
Jul 19, 2022 | 112.50 | 115.23 | 112.50 | 114.98 | 4,782 | +3.81(+3.42%) |
Jul 18, 2022 | 111.51 | 113.34 | 110.92 | 111.18 | 8,259 | +0.75(+0.68%) |
Jul 15, 2022 | 109.42 | 110.55 | 108.98 | 110.42 | 12,636 | +1.96(+1.81%) |
Jul 14, 2022 | 107.75 | 108.64 | 107.23 | 108.46 | 18,185 | -1.02(-0.93%) |
Jul 13, 2022 | 107.18 | 110.00 | 107.05 | 109.48 | 22,435 | +0.24(+0.22%) |
Jul 12, 2022 | 108.24 | 110.58 | 108.24 | 109.24 | 75,789 | +0.69(+0.64%) |
Jul 11, 2022 | 109.75 | 109.75 | 108.55 | 108.55 | 4,430 | -2.37(-2.14%) |
Jul 08, 2022 | 111.44 | 111.70 | 110.84 | 110.92 | 12,191 | -0.88(-0.79%) |
Jul 07, 2022 | 109.70 | 111.85 | 109.70 | 111.80 | 11,630 | +2.80(+2.57%) |
Jul 06, 2022 | 110.23 | 111.01 | 108.14 | 109.00 | 20,080 | -1.58(-1.43%) |
Jul 05, 2022 | 106.53 | 110.58 | 106.06 | 110.58 | 38,655 | +2.29(+2.12%) |
Jul 01, 2022 | 105.94 | 108.45 | 105.94 | 108.29 | 42,147 | +2.11(+1.99%) |
Jun 30, 2022 | 106.07 | 107.53 | 104.27 | 106.18 | 37,228 | -1.51(-1.40%) |
Jun 29, 2022 | 108.09 | 108.18 | 106.99 | 107.69 | 36,117 | -1.70(-1.56%) |
Jun 28, 2022 | 112.97 | 114.22 | 109.38 | 109.39 | 19,655 | -2.74(-2.44%) |
Jun 27, 2022 | 112.93 | 113.01 | 111.60 | 112.13 | 51,568 | -0.66(-0.59%) |
Jun 24, 2022 | 108.98 | 112.96 | 108.79 | 112.79 | 35,434 | +4.65(+4.30%) |
Jun 23, 2022 | 106.97 | 108.25 | 106.24 | 108.14 | 52,648 | +1.61(+1.51%) |
Jun 22, 2022 | 104.92 | 107.60 | 104.92 | 106.54 | 27,714 | +0.04(+0.04%) |
Jun 21, 2022 | 106.87 | 107.67 | 105.67 | 106.50 | 68,383 | +1.19(+1.13%) |
Jun 17, 2022 | 103.74 | 106.02 | 103.00 | 105.30 | 107,809 | +1.63(+1.57%) |
Jun 16, 2022 | 106.78 | 106.78 | 103.11 | 103.67 | 23,874 | -5.94(-5.42%) |
Jun 15, 2022 | 109.11 | 110.94 | 107.82 | 109.61 | 550,022 | +1.93(+1.79%) |
Jun 14, 2022 | 108.53 | 108.84 | 107.07 | 107.68 | 23,997 | -0.24(-0.22%) |
Jun 13, 2022 | 109.90 | 110.58 | 107.55 | 107.92 | 29,428 | -5.58(-4.91%) |
Jun 10, 2022 | 115.81 | 116.37 | 113.49 | 113.50 | 12,998 | -4.83(-4.09%) |
Jun 09, 2022 | 119.62 | 120.35 | 118.30 | 118.33 | 34,227 | -2.16(-1.79%) |
Jun 08, 2022 | 120.47 | 121.65 | 120.00 | 120.48 | 11,693 | -0.86(-0.71%) |
Jun 07, 2022 | 119.00 | 121.60 | 118.89 | 121.34 | 15,781 | +0.16(+0.13%) |
Jun 06, 2022 | 121.30 | 121.77 | 120.65 | 121.19 | 9,369 | +0.95(+0.79%) |
Jun 03, 2022 | 120.77 | 121.23 | 119.96 | 120.24 | 8,716 | -1.84(-1.51%) |
Jun 02, 2022 | 119.32 | 122.08 | 119.32 | 122.08 | 21,844 | +2.77(+2.32%) |
Jun 01, 2022 | 121.40 | 121.47 | 118.50 | 119.31 | 12,690 | -1.50(-1.24%) |
May 31, 2022 | 120.50 | 121.71 | 120.12 | 120.81 | 35,802 | -0.45(-0.38%) |
May 27, 2022 | 119.24 | 121.28 | 119.24 | 121.27 | 8,153 | +2.91(+2.46%) |
May 26, 2022 | 114.23 | 118.75 | 114.23 | 118.36 | 12,278 | +5.74(+5.10%) |
May 25, 2022 | 108.36 | 113.20 | 108.36 | 112.62 | 19,384 | +3.63(+3.33%) |
May 24, 2022 | 110.66 | 110.66 | 107.89 | 108.99 | 42,691 | -3.00(-2.68%) |
May 23, 2022 | 112.26 | 112.37 | 110.16 | 111.99 | 42,759 | +0.37(+0.33%) |
May 20, 2022 | 113.61 | 113.61 | 108.57 | 111.63 | 36,815 | -1.52(-1.35%) |
May 19, 2022 | 112.11 | 114.73 | 111.91 | 113.15 | 20,445 | -0.24(-0.21%) |
May 18, 2022 | 118.07 | 118.07 | 112.69 | 113.39 | 31,882 | -7.51(-6.21%) |
May 17, 2022 | 120.28 | 121.25 | 118.51 | 120.90 | 26,673 | +2.28(+1.92%) |
May 16, 2022 | 119.66 | 119.68 | 117.94 | 118.62 | 26,705 | -1.51(-1.26%) |
May 13, 2022 | 117.92 | 120.77 | 117.92 | 120.13 | 16,356 | +4.00(+3.45%) |
May 12, 2022 | 113.70 | 118.14 | 113.50 | 116.12 | 35,068 | +1.67(+1.46%) |
May 11, 2022 | 117.54 | 119.19 | 114.33 | 114.45 | 65,514 | -3.47(-2.94%) |
May 10, 2022 | 121.02 | 121.86 | 116.28 | 117.92 | 38,470 | -1.16(-0.97%) |
May 09, 2022 | 120.87 | 122.53 | 118.59 | 119.08 | 70,592 | -3.85(-3.13%) |
May 06, 2022 | 123.79 | 124.36 | 120.71 | 122.93 | 70,534 | -2.26(-1.81%) |
May 05, 2022 | 129.19 | 129.65 | 123.92 | 125.19 | 18,190 | -6.05(-4.61%) |
May 04, 2022 | 128.09 | 131.39 | 125.67 | 131.24 | 44,978 | +3.21(+2.51%) |
May 03, 2022 | 128.07 | 128.71 | 126.81 | 128.03 | 41,426 | -0.33(-0.25%) |
May 02, 2022 | 126.53 | 128.38 | 125.23 | 128.35 | 21,082 | +1.91(+1.51%) |
Apr 29, 2022 | 129.69 | 130.98 | 126.36 | 126.45 | 26,600 | -3.81(-2.92%) |
Apr 28, 2022 | 129.02 | 131.15 | 126.84 | 130.25 | 28,519 | +2.04(+1.59%) |
Apr 27, 2022 | 128.32 | 129.99 | 126.90 | 128.22 | 266,221 | +0.10(+0.08%) |
Apr 26, 2022 | 131.06 | 131.06 | 128.12 | 128.12 | 15,286 | -4.00(-3.03%) |
Apr 25, 2022 | 129.50 | 132.12 | 128.64 | 132.12 | 26,721 | +1.74(+1.33%) |
Apr 22, 2022 | 132.64 | 132.77 | 130.27 | 130.38 | 13,965 | -3.79(-2.82%) |
Apr 21, 2022 | 138.22 | 138.50 | 133.84 | 134.17 | 14,544 | -2.01(-1.47%) |
Apr 20, 2022 | 136.13 | 137.44 | 136.07 | 136.17 | 11,267 | +0.46(+0.34%) |
Apr 19, 2022 | 133.26 | 135.97 | 133.23 | 135.71 | 24,948 | +4.14(+3.15%) |
Apr 18, 2022 | 131.87 | 132.24 | 130.91 | 131.57 | 327,902 | -0.62(-0.47%) |
Apr 14, 2022 | 133.71 | 133.71 | 132.19 | 132.19 | 8,051 | -0.47(-0.35%) |
Apr 13, 2022 | 129.99 | 132.79 | 129.99 | 132.65 | 62,160 | +2.69(+2.07%) |
Apr 12, 2022 | 131.21 | 132.49 | 129.58 | 129.97 | 15,616 | +0.25(+0.19%) |
Apr 11, 2022 | 128.80 | 131.50 | 128.31 | 129.72 | 167,758 | -0.29(-0.22%) |
Apr 08, 2022 | 129.47 | 131.45 | 128.89 | 130.00 | 27,027 | +0.12(+0.09%) |
Apr 07, 2022 | 129.24 | 130.49 | 127.50 | 129.89 | 20,736 | +0.18(+0.14%) |
Apr 06, 2022 | 130.67 | 130.67 | 128.25 | 129.71 | 28,125 | -2.71(-2.05%) |
Apr 05, 2022 | 134.66 | 135.01 | 132.18 | 132.42 | 103,585 | -2.50(-1.85%) |
Apr 04, 2022 | 133.19 | 135.28 | 133.06 | 134.92 | 192,081 | +1.52(+1.14%) |
Apr 01, 2022 | 134.48 | 134.48 | 132.93 | 133.40 | 29,879 | -0.45(-0.34%) |
Mar 31, 2022 | 136.93 | 136.93 | 133.82 | 133.85 | 29,746 | -2.90(-2.12%) |
Mar 30, 2022 | 138.29 | 138.64 | 136.41 | 136.75 | 17,242 | -2.57(-1.84%) |
Mar 29, 2022 | 137.30 | 139.93 | 137.30 | 139.32 | 102,118 | +4.10(+3.03%) |
Mar 28, 2022 | 134.12 | 135.21 | 133.41 | 135.21 | 18,180 | +1.04(+0.77%) |
Mar 25, 2022 | 134.70 | 134.70 | 133.57 | 134.18 | 9,221 | -0.52(-0.39%) |
Mar 24, 2022 | 133.00 | 134.71 | 133.00 | 134.70 | 17,291 | +1.47(+1.11%) |
Mar 23, 2022 | 134.80 | 134.80 | 133.15 | 133.23 | 156,926 | -2.57(-1.89%) |
Mar 22, 2022 | 135.61 | 136.91 | 135.37 | 135.80 | 9,440 | +1.22(+0.90%) |
Mar 21, 2022 | 136.49 | 137.00 | 133.50 | 134.58 | 69,710 | -2.61(-1.90%) |
Mar 18, 2022 | 134.31 | 137.34 | 134.31 | 137.19 | 33,022 | +2.06(+1.53%) |
Mar 17, 2022 | 133.78 | 135.19 | 133.05 | 135.13 | 9,297 | +1.18(+0.88%) |
Mar 16, 2022 | 131.21 | 133.96 | 130.53 | 133.95 | 134,150 | +4.51(+3.48%) |
Mar 15, 2022 | 126.48 | 129.62 | 126.48 | 129.44 | 20,921 | +3.63(+2.89%) |
Mar 14, 2022 | 127.67 | 128.46 | 125.30 | 125.81 | 18,101 | -1.72(-1.35%) |
Mar 11, 2022 | 130.17 | 130.48 | 127.34 | 127.53 | 10,365 | -2.26(-1.74%) |
Mar 10, 2022 | 127.98 | 129.90 | 127.84 | 129.79 | 24,741 | +0.10(+0.08%) |
Mar 09, 2022 | 128.40 | 130.90 | 128.40 | 129.69 | 30,231 | +4.95(+3.97%) |
Mar 08, 2022 | 124.80 | 128.73 | 123.32 | 124.74 | 147,328 | +0.71(+0.57%) |
Mar 07, 2022 | 131.58 | 131.98 | 123.91 | 124.03 | 58,505 | -8.14(-6.16%) |
Mar 04, 2022 | 134.26 | 134.26 | 130.98 | 132.17 | 66,456 | -3.74(-2.75%) |
Mar 03, 2022 | 139.37 | 139.37 | 135.59 | 135.91 | 25,373 | -2.36(-1.71%) |
Mar 02, 2022 | 135.28 | 139.02 | 135.28 | 138.26 | 142,724 | +3.95(+2.94%) |
Mar 01, 2022 | 137.38 | 137.80 | 133.69 | 134.32 | 15,621 | -3.58(-2.60%) |
Feb 28, 2022 | 137.29 | 138.38 | 135.88 | 137.90 | 38,362 | -0.89(-0.64%) |
Feb 25, 2022 | 136.15 | 138.98 | 136.10 | 138.79 | 30,436 | +3.62(+2.68%) |
Feb 24, 2022 | 128.21 | 135.43 | 128.21 | 135.16 | 248,445 | +2.00(+1.50%) |
Feb 23, 2022 | 137.57 | 137.75 | 132.98 | 133.16 | 33,902 | -3.38(-2.48%) |
Feb 22, 2022 | 139.23 | 140.13 | 135.45 | 136.55 | 59,031 | -4.21(-2.99%) |
Feb 18, 2022 | 140.76 | 0 | -0.14(-0.10%) | |||
Feb 17, 2022 | 143.63 | 143.85 | 140.69 | 140.90 | 73,669 | -3.57(-2.47%) |
Feb 16, 2022 | 143.71 | 144.78 | 143.45 | 144.47 | 32,123 | +0.14(+0.10%) |
Feb 15, 2022 | 142.33 | 144.53 | 142.33 | 144.33 | 18,095 | +3.72(+2.64%) |
Feb 14, 2022 | 140.82 | 142.50 | 139.94 | 140.61 | 35,920 | -0.34(-0.24%) |
Feb 11, 2022 | 144.06 | 145.26 | 140.35 | 140.96 | 72,691 | -2.95(-2.05%) |
Feb 10, 2022 | 144.19 | 147.04 | 143.28 | 143.91 | 14,779 | -2.53(-1.73%) |
Feb 09, 2022 | 145.14 | 146.73 | 145.14 | 146.43 | 847,204 | +3.26(+2.27%) |
Feb 08, 2022 | 140.61 | 143.31 | 140.37 | 143.18 | 70,045 | +2.64(+1.88%) |
Feb 07, 2022 | 139.98 | 141.55 | 139.65 | 140.53 | 16,547 | +0.97(+0.69%) |
Feb 04, 2022 | 139.07 | 140.52 | 137.75 | 139.57 | 36,993 | -0.96(-0.68%) |
Feb 03, 2022 | 141.59 | 143.01 | 140.29 | 140.52 | 133,628 | -2.70(-1.89%) |
Feb 02, 2022 | 144.06 | 144.06 | 142.05 | 143.23 | 22,068 | -0.38(-0.26%) |
Feb 01, 2022 | 141.95 | 143.77 | 141.13 | 143.60 | 36,594 | +1.88(+1.33%) |
Jan 31, 2022 | 137.40 | 141.90 | 141.72 | 115,898 | +3.67(+2.66%) | |
Jan 28, 2022 | 135.02 | 138.10 | 134.20 | 138.05 | 20,721 | +1.98(+1.46%) |
Jan 27, 2022 | 139.53 | 140.44 | 135.80 | 136.06 | 21,900 | -1.96(-1.42%) |
Jan 26, 2022 | 141.13 | 142.72 | 137.46 | 138.03 | 30,634 | -1.61(-1.15%) |
Jan 25, 2022 | 138.64 | 140.87 | 136.78 | 139.63 | 35,014 | -1.62(-1.15%) |
Jan 24, 2022 | 135.64 | 141.40 | 133.88 | 141.25 | 114,218 | +2.76(+2.00%) |
Jan 21, 2022 | 139.59 | 141.77 | 138.35 | 138.49 | 60,532 | -1.91(-1.36%) |
Jan 20, 2022 | 144.55 | 145.50 | 140.33 | 140.40 | 56,159 | -3.01(-2.10%) |
Jan 19, 2022 | 146.39 | 146.39 | 143.39 | 143.41 | 24,819 | -1.87(-1.29%) |
Jan 18, 2022 | 146.64 | 146.64 | 145.18 | 145.29 | 71,408 | -3.28(-2.21%) |
Jan 14, 2022 | 148.56 | 0 | -1.26(-0.84%) | |||
Jan 13, 2022 | 150.61 | 152.18 | 149.63 | 149.83 | 23,187 | -0.23(-0.15%) |
Jan 12, 2022 | 151.43 | 151.60 | 149.03 | 150.05 | 75,347 | -0.20(-0.13%) |
Jan 11, 2022 | 148.88 | 150.35 | 147.55 | 150.25 | 41,697 | +1.67(+1.12%) |
Jan 10, 2022 | 149.87 | 149.87 | 145.87 | 148.58 | 34,233 | -2.45(-1.62%) |
Jan 07, 2022 | 153.16 | 153.21 | 150.90 | 151.03 | 16,277 | -1.84(-1.21%) |
Jan 06, 2022 | 152.86 | 153.74 | 151.07 | 152.88 | 74,273 | +0.25(+0.16%) |
Jan 05, 2022 | 156.59 | 156.79 | 152.52 | 152.63 | 37,130 | -3.64(-2.33%) |
Jan 04, 2022 | 155.90 | 156.84 | 155.90 | 156.27 | 23,819 | +1.35(+0.87%) |
Jan 03, 2022 | 155.16 | 156.02 | 154.13 | 154.92 | 20,993 | +0.41(+0.27%) |
Dec 31, 2021 | 154.18 | 155.04 | 153.66 | 154.50 | 27,440 | +0.42(+0.28%) |
Dec 30, 2021 | 154.50 | 155.20 | 153.97 | 154.08 | 16,404 | +0.02(+0.01%) |
Dec 29, 2021 | 153.35 | 154.19 | 153.25 | 154.06 | 8,492 | +0.91(+0.59%) |
Dec 28, 2021 | 153.38 | 154.26 | 152.94 | 153.15 | 21,671 | -0.22(-0.14%) |
Dec 27, 2021 | 152.04 | 153.37 | 151.42 | 153.37 | 25,840 | +1.47(+0.97%) |
Dec 23, 2021 | 151.76 | 152.26 | 150.96 | 151.90 | 44,386 | +1.34(+0.89%) |
Dec 22, 2021 | 149.08 | 150.77 | 149.08 | 150.56 | 26,984 | +1.33(+0.89%) |
Dec 21, 2021 | 146.57 | 149.22 | 146.57 | 149.22 | 75,710 | +4.55(+3.14%) |
Dec 20, 2021 | 144.85 | 144.85 | 143.45 | 144.68 | 24,914 | -2.75(-1.87%) |
Dec 17, 2021 | 147.43 | 148.68 | 146.19 | 147.43 | 37,996 | -1.12(-0.76%) |
Dec 16, 2021 | 151.64 | 151.64 | 148.35 | 148.55 | 29,499 | -2.26(-1.50%) |
Dec 15, 2021 | 149.71 | 150.81 | 147.26 | 150.81 | 22,982 | +1.27(+0.85%) |
Dec 14, 2021 | 149.23 | 150.29 | 148.91 | 149.54 | 33,480 | -0.96(-0.63%) |
Dec 13, 2021 | 153.80 | 153.80 | 149.95 | 150.49 | 35,116 | -3.73(-2.42%) |
Dec 10, 2021 | 153.63 | 154.23 | 152.49 | 154.22 | 30,016 | +1.18(+0.77%) |
Dec 09, 2021 | 154.08 | 154.47 | 152.98 | 153.04 | 16,562 | -1.66(-1.08%) |
Dec 08, 2021 | 154.55 | 155.20 | 153.77 | 154.71 | 32,405 | +1.03(+0.67%) |
Dec 07, 2021 | 153.46 | 154.71 | 153.11 | 153.67 | 37,735 | +2.76(+1.83%) |
Dec 06, 2021 | 149.12 | 152.41 | 148.56 | 150.91 | 188,736 | +3.22(+2.18%) |
Dec 03, 2021 | 150.17 | 150.17 | 146.46 | 147.69 | 101,289 | -1.53(-1.02%) |
Dec 02, 2021 | 146.02 | 149.75 | 145.82 | 149.22 | 86,715 | +4.26(+2.94%) |