Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 137.46 | 141.18 | 136.46 | 141.03 | 1,539,125 | +3.38(+2.45%) |
Nov 29, 2022 | 137.76 | 138.54 | 136.86 | 137.66 | 789,610 | -0.35(-0.25%) |
Nov 28, 2022 | 140.27 | 140.62 | 137.53 | 138.00 | 745,512 | -3.18(-2.25%) |
Nov 25, 2022 | 141.20 | 141.68 | 140.57 | 141.18 | 363,490 | +0.49(+0.35%) |
Nov 23, 2022 | 140.62 | 141.39 | 139.20 | 140.69 | 462,113 | +0.44(+0.31%) |
Nov 22, 2022 | 140.02 | 140.42 | 138.94 | 140.26 | 777,667 | +1.15(+0.83%) |
Nov 21, 2022 | 138.06 | 139.65 | 137.43 | 139.11 | 814,637 | +1.15(+0.83%) |
Nov 18, 2022 | 138.05 | 138.48 | 136.39 | 137.96 | 845,175 | +1.28(+0.93%) |
Nov 17, 2022 | 135.56 | 136.72 | 134.54 | 136.69 | 826,240 | -0.53(-0.39%) |
Nov 16, 2022 | 137.23 | 138.32 | 136.05 | 137.22 | 659,106 | -0.01(-0.01%) |
Nov 15, 2022 | 138.10 | 138.42 | 135.69 | 137.23 | 1,177,493 | +0.79(+0.58%) |
Nov 14, 2022 | 136.83 | 138.58 | 136.32 | 136.44 | 1,104,260 | -1.06(-0.77%) |
Nov 11, 2022 | 139.85 | 140.65 | 136.89 | 137.50 | 1,400,002 | -1.81(-1.30%) |
Nov 10, 2022 | 138.02 | 139.69 | 137.43 | 139.31 | 1,303,804 | +4.94(+3.68%) |
Nov 09, 2022 | 135.21 | 136.28 | 134.16 | 134.37 | 967,784 | -1.52(-1.11%) |
Nov 08, 2022 | 135.46 | 136.98 | 134.48 | 135.88 | 813,787 | +0.81(+0.60%) |
Nov 07, 2022 | 134.11 | 135.12 | 133.12 | 135.07 | 1,627,660 | +1.14(+0.85%) |
Nov 04, 2022 | 132.87 | 134.26 | 130.85 | 133.93 | 1,233,336 | +3.50(+2.68%) |
Nov 03, 2022 | 127.71 | 132.33 | 127.32 | 130.44 | 1,215,850 | +1.61(+1.25%) |
Nov 02, 2022 | 130.88 | 133.25 | 128.47 | 128.82 | 1,385,492 | -1.92(-1.47%) |
Nov 01, 2022 | 131.16 | 136.65 | 127.83 | 130.74 | 1,932,877 | +2.35(+1.83%) |
Oct 31, 2022 | 128.13 | 129.50 | 127.23 | 128.40 | 2,287,420 | +0.38(+0.29%) |
Oct 28, 2022 | 123.97 | 128.23 | 123.78 | 128.02 | 2,204,128 | +4.61(+3.74%) |
Oct 27, 2022 | 123.40 | 124.59 | 122.90 | 123.41 | 1,035,788 | +0.87(+0.71%) |
Oct 26, 2022 | 122.76 | 123.47 | 121.28 | 122.53 | 999,250 | +0.69(+0.57%) |
Oct 25, 2022 | 119.03 | 122.26 | 118.88 | 121.84 | 1,126,580 | +2.56(+2.15%) |
Oct 24, 2022 | 118.62 | 119.99 | 118.21 | 119.28 | 902,393 | +1.26(+1.07%) |
Oct 21, 2022 | 113.98 | 118.25 | 113.24 | 118.02 | 1,162,331 | +4.04(+3.55%) |
Oct 20, 2022 | 116.55 | 116.66 | 113.14 | 113.98 | 1,409,481 | -2.86(-2.45%) |
Oct 19, 2022 | 116.58 | 117.75 | 115.65 | 116.84 | 1,284,682 | -1.12(-0.95%) |
Oct 18, 2022 | 118.25 | 119.07 | 116.46 | 117.96 | 1,875,906 | +2.14(+1.85%) |
Oct 17, 2022 | 113.99 | 116.01 | 113.83 | 115.82 | 1,039,497 | +3.66(+3.27%) |
Oct 14, 2022 | 115.62 | 115.88 | 112.03 | 112.16 | 1,050,553 | -2.52(-2.19%) |
Oct 13, 2022 | 110.63 | 114.91 | 109.88 | 114.67 | 1,648,589 | +1.79(+1.59%) |
Oct 12, 2022 | 114.28 | 114.99 | 112.87 | 112.88 | 1,214,545 | -1.06(-0.93%) |
Oct 11, 2022 | 114.06 | 115.60 | 113.25 | 113.94 | 786,063 | -0.47(-0.41%) |
Oct 10, 2022 | 116.03 | 116.14 | 113.56 | 114.40 | 585,805 | -0.75(-0.65%) |
Oct 07, 2022 | 117.42 | 117.66 | 114.53 | 115.16 | 949,377 | -3.39(-2.86%) |
Oct 06, 2022 | 119.49 | 120.27 | 118.09 | 118.54 | 1,022,992 | -1.36(-1.13%) |
Oct 05, 2022 | 118.82 | 121.05 | 118.77 | 119.90 | 1,062,317 | -0.04(-0.03%) |
Oct 04, 2022 | 118.49 | 120.51 | 118.31 | 119.94 | 1,365,788 | +3.54(+3.04%) |
Oct 03, 2022 | 114.00 | 117.33 | 113.49 | 116.40 | 1,029,866 | +4.10(+3.65%) |
Sep 30, 2022 | 112.23 | 113.82 | 111.48 | 112.31 | 1,989,540 | +0.13(+0.11%) |
Sep 29, 2022 | 112.28 | 112.46 | 111.15 | 112.18 | 689,509 | -1.07(-0.94%) |
Sep 28, 2022 | 111.80 | 113.76 | 111.08 | 113.25 | 606,309 | +2.53(+2.28%) |
Sep 27, 2022 | 113.73 | 113.73 | 109.79 | 110.72 | 964,708 | -1.84(-1.64%) |
Sep 26, 2022 | 113.16 | 114.50 | 112.01 | 112.56 | 656,884 | -0.75(-0.66%) |
Sep 23, 2022 | 113.79 | 114.07 | 111.70 | 113.31 | 773,811 | -1.07(-0.93%) |
Sep 22, 2022 | 116.15 | 116.65 | 114.28 | 114.38 | 757,388 | -2.03(-1.74%) |
Sep 21, 2022 | 118.85 | 119.72 | 116.36 | 116.41 | 556,386 | -1.29(-1.09%) |
Sep 20, 2022 | 118.52 | 118.52 | 116.94 | 117.70 | 579,105 | -1.65(-1.38%) |
Sep 19, 2022 | 116.87 | 119.47 | 116.87 | 119.36 | 589,931 | +1.56(+1.33%) |
Sep 16, 2022 | 119.16 | 119.16 | 116.73 | 117.79 | 1,494,723 | -2.47(-2.05%) |
Sep 15, 2022 | 121.63 | 122.36 | 119.79 | 120.26 | 970,216 | -1.60(-1.32%) |
Sep 14, 2022 | 122.26 | 122.92 | 120.85 | 121.86 | 930,991 | -0.19(-0.15%) |
Sep 13, 2022 | 122.70 | 123.71 | 121.50 | 122.05 | 1,175,378 | -3.33(-2.65%) |
Sep 12, 2022 | 124.53 | 125.91 | 124.53 | 125.38 | 1,177,831 | +1.04(+0.83%) |
Sep 09, 2022 | 123.28 | 124.73 | 122.96 | 124.34 | 1,054,222 | +1.77(+1.44%) |
Sep 08, 2022 | 120.41 | 122.76 | 119.99 | 122.57 | 1,060,255 | +1.34(+1.11%) |
Sep 07, 2022 | 118.32 | 121.47 | 118.32 | 121.22 | 1,297,712 | +3.08(+2.61%) |
Sep 06, 2022 | 116.69 | 118.23 | 115.63 | 118.14 | 2,060,366 | +1.66(+1.43%) |
Sep 02, 2022 | 120.08 | 120.64 | 116.00 | 116.48 | 1,574,954 | -2.57(-2.16%) |
Sep 01, 2022 | 118.16 | 119.12 | 117.46 | 119.05 | 1,013,966 | +0.27(+0.22%) |
Aug 31, 2022 | 119.45 | 120.22 | 118.53 | 118.78 | 1,107,669 | -0.19(-0.16%) |
Aug 30, 2022 | 121.12 | 121.38 | 118.55 | 118.97 | 790,686 | -1.58(-1.31%) |
Aug 29, 2022 | 120.59 | 121.25 | 119.90 | 120.55 | 482,179 | -0.70(-0.58%) |
Aug 26, 2022 | 126.22 | 126.22 | 120.87 | 121.25 | 599,740 | -4.60(-3.65%) |
Aug 25, 2022 | 125.64 | 125.90 | 124.57 | 125.85 | 754,764 | +0.73(+0.59%) |
Aug 24, 2022 | 125.14 | 125.69 | 124.17 | 125.12 | 966,312 | +0.19(+0.15%) |
Aug 23, 2022 | 124.44 | 125.32 | 123.94 | 124.93 | 760,146 | +0.23(+0.18%) |
Aug 22, 2022 | 125.70 | 126.15 | 124.22 | 124.70 | 677,816 | -2.72(-2.13%) |
Aug 19, 2022 | 128.26 | 128.26 | 126.95 | 127.42 | 883,727 | -1.22(-0.95%) |
Aug 18, 2022 | 128.48 | 129.11 | 127.85 | 128.64 | 715,741 | +0.48(+0.38%) |
Aug 17, 2022 | 127.33 | 128.57 | 126.91 | 128.15 | 750,522 | -0.66(-0.51%) |
Aug 16, 2022 | 127.40 | 129.34 | 127.26 | 128.82 | 722,556 | +0.75(+0.59%) |
Aug 15, 2022 | 127.25 | 128.22 | 126.60 | 128.06 | 949,309 | +0.24(+0.19%) |
Aug 12, 2022 | 126.26 | 127.88 | 125.73 | 127.83 | 1,055,316 | +2.11(+1.68%) |
Aug 11, 2022 | 126.68 | 127.41 | 125.45 | 125.72 | 861,012 | +0.12(+0.09%) |
Aug 10, 2022 | 125.77 | 126.02 | 124.78 | 125.60 | 897,514 | +2.19(+1.78%) |
Aug 09, 2022 | 123.60 | 123.95 | 122.66 | 123.41 | 784,083 | -0.81(-0.65%) |
Aug 08, 2022 | 125.74 | 125.88 | 124.03 | 124.22 | 996,931 | -0.58(-0.47%) |
Aug 05, 2022 | 123.13 | 124.89 | 122.77 | 124.80 | 799,428 | +0.86(+0.69%) |
Aug 04, 2022 | 124.92 | 125.13 | 123.88 | 123.94 | 800,012 | -0.85(-0.68%) |
Aug 03, 2022 | 124.30 | 125.40 | 123.90 | 124.79 | 1,403,910 | +1.41(+1.15%) |
Aug 02, 2022 | 130.42 | 130.42 | 122.93 | 123.38 | 1,979,837 | +2.40(+1.99%) |
Aug 01, 2022 | 121.12 | 121.84 | 120.34 | 120.98 | 1,515,790 | -1.11(-0.91%) |
Jul 29, 2022 | 119.47 | 122.34 | 118.52 | 122.08 | 1,133,498 | +2.82(+2.36%) |
Jul 28, 2022 | 118.11 | 119.54 | 116.78 | 119.27 | 817,738 | +2.03(+1.73%) |
Jul 27, 2022 | 115.48 | 117.77 | 114.90 | 117.24 | 760,870 | +2.44(+2.13%) |
Jul 26, 2022 | 114.18 | 114.99 | 113.52 | 114.80 | 759,991 | +0.62(+0.55%) |
Jul 25, 2022 | 114.14 | 114.83 | 113.21 | 114.18 | 718,227 | +0.17(+0.15%) |
Jul 22, 2022 | 114.81 | 115.14 | 113.31 | 114.01 | 813,927 | -0.30(-0.26%) |
Jul 21, 2022 | 112.56 | 114.35 | 112.06 | 114.31 | 700,356 | +1.79(+1.59%) |
Jul 20, 2022 | 111.85 | 112.79 | 111.21 | 112.52 | 734,501 | +0.91(+0.81%) |
Jul 19, 2022 | 109.06 | 111.83 | 108.71 | 111.61 | 1,336,322 | +3.76(+3.48%) |
Jul 18, 2022 | 110.66 | 111.11 | 107.58 | 107.85 | 1,028,451 | -2.57(-2.33%) |
Jul 15, 2022 | 109.91 | 110.47 | 108.74 | 110.42 | 848,546 | +1.95(+1.80%) |
Jul 14, 2022 | 106.59 | 108.71 | 105.75 | 108.47 | 1,045,572 | +0.15(+0.14%) |
Jul 13, 2022 | 107.33 | 109.19 | 107.02 | 108.32 | 789,003 | -0.67(-0.62%) |
Jul 12, 2022 | 110.43 | 111.59 | 108.66 | 109.00 | 944,220 | -1.65(-1.49%) |
Jul 11, 2022 | 109.02 | 111.35 | 108.59 | 110.65 | 956,661 | -0.41(-0.37%) |
Jul 08, 2022 | 112.18 | 112.18 | 110.26 | 111.06 | 819,144 | -1.05(-0.93%) |
Jul 07, 2022 | 111.48 | 112.35 | 110.97 | 112.11 | 1,087,839 | +1.06(+0.95%) |
Jul 06, 2022 | 110.66 | 112.03 | 109.41 | 111.05 | 1,048,282 | +0.93(+0.84%) |
Jul 05, 2022 | 108.93 | 110.23 | 107.55 | 110.12 | 1,155,228 | -0.06(-0.05%) |
Jul 01, 2022 | 108.54 | 110.48 | 108.27 | 110.18 | 920,588 | +1.55(+1.43%) |
Jun 30, 2022 | 107.94 | 109.57 | 107.21 | 108.63 | 1,224,005 | -0.64(-0.59%) |
Jun 29, 2022 | 109.16 | 109.48 | 107.36 | 109.27 | 973,874 | +0.41(+0.38%) |
Jun 28, 2022 | 111.82 | 112.41 | 108.65 | 108.86 | 1,009,935 | -2.56(-2.30%) |
Jun 27, 2022 | 112.58 | 112.58 | 110.95 | 111.42 | 841,176 | -0.78(-0.70%) |
Jun 24, 2022 | 108.74 | 112.28 | 108.58 | 112.20 | 1,259,442 | +4.49(+4.17%) |
Jun 23, 2022 | 107.36 | 107.99 | 105.74 | 107.71 | 970,672 | +0.44(+0.41%) |
Jun 22, 2022 | 105.54 | 108.43 | 105.54 | 107.27 | 913,073 | +0.22(+0.20%) |
Jun 21, 2022 | 107.09 | 107.63 | 106.22 | 107.05 | 895,714 | +1.14(+1.07%) |
Jun 17, 2022 | 106.60 | 107.30 | 104.95 | 105.91 | 2,098,916 | -1.08(-1.01%) |
Jun 16, 2022 | 108.83 | 108.98 | 106.58 | 106.99 | 1,658,381 | -4.00(-3.61%) |
Jun 15, 2022 | 111.07 | 112.33 | 109.48 | 110.99 | 924,969 | +0.93(+0.84%) |
Jun 14, 2022 | 110.65 | 111.39 | 108.89 | 110.06 | 1,388,230 | -0.37(-0.33%) |
Jun 13, 2022 | 111.67 | 112.87 | 110.00 | 110.43 | 1,625,398 | -3.71(-3.25%) |
Jun 10, 2022 | 115.81 | 116.29 | 114.09 | 114.14 | 665,730 | -3.32(-2.83%) |
Jun 09, 2022 | 119.23 | 120.25 | 117.41 | 117.46 | 1,234,658 | -2.68(-2.23%) |
Jun 08, 2022 | 121.54 | 121.83 | 119.97 | 120.14 | 692,914 | -1.89(-1.55%) |
Jun 07, 2022 | 119.98 | 122.03 | 119.60 | 122.03 | 1,168,588 | +1.22(+1.01%) |
Jun 06, 2022 | 121.70 | 121.93 | 120.43 | 120.81 | 705,253 | +0.02(+0.02%) |
Jun 03, 2022 | 120.57 | 121.20 | 120.18 | 120.79 | 1,682,427 | -0.79(-0.65%) |
Jun 02, 2022 | 119.72 | 121.58 | 118.67 | 121.58 | 912,249 | +2.74(+2.31%) |
Jun 01, 2022 | 120.44 | 120.80 | 117.90 | 118.83 | 791,468 | -1.03(-0.86%) |
May 31, 2022 | 119.67 | 120.77 | 118.02 | 119.86 | 1,487,280 | -0.98(-0.81%) |
May 27, 2022 | 120.18 | 120.84 | 119.62 | 120.84 | 622,176 | +1.99(+1.68%) |
May 26, 2022 | 117.74 | 119.47 | 117.55 | 118.84 | 672,257 | +2.36(+2.02%) |
May 25, 2022 | 116.47 | 116.91 | 114.90 | 116.49 | 948,211 | -0.43(-0.37%) |
May 24, 2022 | 116.89 | 117.31 | 114.89 | 116.92 | 770,415 | -0.64(-0.55%) |
May 23, 2022 | 117.19 | 117.80 | 115.70 | 117.56 | 901,631 | +1.76(+1.52%) |
May 20, 2022 | 115.74 | 116.01 | 113.75 | 115.81 | 1,035,661 | +0.64(+0.56%) |
May 19, 2022 | 113.61 | 116.58 | 112.86 | 115.16 | 1,001,444 | +0.34(+0.29%) |
May 18, 2022 | 118.97 | 119.16 | 114.47 | 114.83 | 1,478,459 | -5.01(-4.18%) |
May 17, 2022 | 120.46 | 120.72 | 119.21 | 119.84 | 1,299,180 | +1.16(+0.98%) |
May 16, 2022 | 118.85 | 119.47 | 116.85 | 118.68 | 914,196 | -0.76(-0.64%) |
May 13, 2022 | 119.47 | 120.87 | 118.41 | 119.44 | 1,465,822 | +0.62(+0.52%) |
May 12, 2022 | 118.43 | 119.82 | 116.71 | 118.81 | 1,238,001 | -0.03(-0.02%) |
May 11, 2022 | 119.23 | 120.92 | 117.94 | 118.84 | 1,368,105 | -0.44(-0.37%) |
May 10, 2022 | 121.36 | 121.90 | 118.73 | 119.29 | 1,576,180 | -0.94(-0.78%) |
May 09, 2022 | 120.20 | 121.52 | 119.27 | 120.23 | 1,707,127 | -1.27(-1.05%) |
May 06, 2022 | 119.63 | 122.33 | 117.36 | 121.50 | 1,803,524 | +0.95(+0.79%) |
May 05, 2022 | 124.25 | 124.80 | 119.73 | 120.55 | 1,295,381 | -4.89(-3.90%) |
May 04, 2022 | 123.27 | 125.69 | 121.82 | 125.45 | 1,184,531 | +2.78(+2.27%) |
May 03, 2022 | 123.21 | 125.32 | 121.60 | 122.66 | 2,400,772 | -1.98(-1.59%) |
May 02, 2022 | 124.40 | 125.32 | 121.73 | 124.65 | 2,067,011 | +0.06(+0.05%) |
Apr 29, 2022 | 125.70 | 127.49 | 124.32 | 124.59 | 1,694,577 | -1.84(-1.46%) |
Apr 28, 2022 | 125.71 | 126.97 | 123.94 | 126.43 | 1,603,984 | +1.73(+1.38%) |
Apr 27, 2022 | 123.65 | 125.93 | 123.65 | 124.71 | 1,060,715 | +1.04(+0.84%) |
Apr 26, 2022 | 125.33 | 126.44 | 123.62 | 123.67 | 745,753 | -2.29(-1.82%) |
Apr 25, 2022 | 125.29 | 126.17 | 122.55 | 125.96 | 1,121,428 | +0.47(+0.38%) |
Apr 22, 2022 | 129.67 | 129.67 | 125.34 | 125.48 | 1,227,940 | -5.01(-3.84%) |
Apr 21, 2022 | 131.72 | 132.14 | 129.93 | 130.50 | 848,423 | +0.14(+0.11%) |
Apr 20, 2022 | 129.70 | 131.91 | 129.70 | 130.36 | 881,589 | +1.95(+1.52%) |
Apr 19, 2022 | 126.04 | 128.52 | 125.89 | 128.41 | 793,839 | +2.81(+2.24%) |
Apr 18, 2022 | 125.38 | 126.63 | 124.68 | 125.59 | 589,623 | +0.23(+0.18%) |
Apr 14, 2022 | 128.28 | 128.68 | 125.37 | 125.37 | 2,277,291 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,132 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.44 | 126.50 | 126.98 | 921,979 | -1.17(-0.92%) |
Apr 11, 2022 | 129.61 | 130.65 | 128.11 | 128.16 | 976,074 | -1.92(-1.47%) |
Apr 08, 2022 | 130.74 | 131.89 | 129.90 | 130.07 | 862,525 | -0.47(-0.36%) |
Apr 07, 2022 | 129.82 | 131.04 | 129.08 | 130.55 | 1,037,833 | +0.37(+0.28%) |
Apr 06, 2022 | 128.68 | 130.63 | 128.65 | 130.18 | 1,040,109 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.78 | 129.78 | 130.04 | 1,228,878 | -2.18(-1.65%) |
Apr 04, 2022 | 132.89 | 133.06 | 131.29 | 132.22 | 892,392 | -0.38(-0.28%) |
Apr 01, 2022 | 132.43 | 132.98 | 130.86 | 132.60 | 805,815 | +1.19(+0.90%) |
Mar 31, 2022 | 133.34 | 134.69 | 131.38 | 131.41 | 1,082,452 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.44 | 133.27 | 133.64 | 897,966 | -0.53(-0.40%) |
Mar 29, 2022 | 132.93 | 134.89 | 132.29 | 134.17 | 849,998 | +2.27(+1.72%) |
Mar 28, 2022 | 131.68 | 132.27 | 130.65 | 131.90 | 584,545 | +0.11(+0.08%) |
Mar 25, 2022 | 131.11 | 131.84 | 130.53 | 131.79 | 809,740 | +1.05(+0.80%) |
Mar 24, 2022 | 131.41 | 131.87 | 130.44 | 130.74 | 881,399 | -0.05(-0.04%) |
Mar 23, 2022 | 132.16 | 132.76 | 130.66 | 130.79 | 878,042 | -2.04(-1.54%) |
Mar 22, 2022 | 133.30 | 134.02 | 132.81 | 132.84 | 989,400 | -0.07(-0.05%) |
Mar 21, 2022 | 132.88 | 133.98 | 132.19 | 132.91 | 1,137,674 | -0.07(-0.05%) |
Mar 18, 2022 | 130.27 | 133.57 | 129.13 | 132.97 | 1,390,788 | +1.98(+1.51%) |
Mar 17, 2022 | 128.99 | 131.44 | 128.26 | 130.99 | 807,589 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.98 | 127.40 | 129.64 | 972,293 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.05 | 125.15 | 127.67 | 1,244,921 | +2.26(+1.80%) |
Mar 14, 2022 | 125.86 | 126.45 | 124.19 | 125.41 | 935,067 | +0.74(+0.59%) |
Mar 11, 2022 | 127.35 | 127.49 | 124.55 | 124.67 | 1,142,009 | -1.82(-1.44%) |
Mar 10, 2022 | 127.13 | 127.48 | 126.19 | 126.48 | 1,202,147 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.99 | 128.29 | 128.78 | 795,378 | +1.88(+1.48%) |
Mar 08, 2022 | 128.46 | 130.14 | 126.89 | 126.91 | 1,468,245 | -0.66(-0.52%) |
Mar 07, 2022 | 129.22 | 129.53 | 126.28 | 127.57 | 1,227,601 | -1.47(-1.14%) |
Mar 04, 2022 | 127.12 | 129.34 | 126.78 | 129.03 | 1,111,690 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.88 | 127.47 | 129.09 | 920,978 | +0.06(+0.05%) |
Mar 02, 2022 | 126.69 | 129.83 | 126.54 | 129.03 | 891,509 | +3.55(+2.83%) |
Mar 01, 2022 | 127.64 | 127.98 | 124.52 | 125.49 | 2,016,164 | -2.36(-1.85%) |
Feb 28, 2022 | 126.64 | 128.10 | 126.25 | 127.85 | 1,230,311 | -0.08(-0.06%) |
Feb 25, 2022 | 125.52 | 128.28 | 126.27 | 127.93 | 830,445 | +2.23(+1.77%) |
Feb 24, 2022 | 120.75 | 126.12 | 119.98 | 125.70 | 1,214,332 | +2.80(+2.28%) |
Feb 23, 2022 | 126.17 | 126.46 | 122.79 | 122.91 | 1,205,752 | -2.63(-2.09%) |
Feb 22, 2022 | 126.10 | 127.21 | 124.40 | 125.54 | 1,122,399 | -0.77(-0.61%) |
Feb 18, 2022 | 126.31 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.66 | 129.02 | 125.93 | 126.40 | 1,044,896 | -3.43(-2.64%) |
Feb 16, 2022 | 128.53 | 130.24 | 128.00 | 129.83 | 722,829 | +0.38(+0.30%) |
Feb 15, 2022 | 129.42 | 130.52 | 128.71 | 129.45 | 789,531 | +1.23(+0.96%) |
Feb 14, 2022 | 128.86 | 129.32 | 127.36 | 128.22 | 1,101,139 | -0.64(-0.50%) |
Feb 11, 2022 | 133.26 | 133.26 | 128.15 | 128.86 | 1,257,293 | -4.61(-3.45%) |
Feb 10, 2022 | 132.66 | 135.65 | 132.53 | 133.47 | 1,394,051 | -1.01(-0.75%) |
Feb 09, 2022 | 135.06 | 135.27 | 133.71 | 134.48 | 1,331,723 | +1.04(+0.78%) |
Feb 08, 2022 | 133.42 | 134.38 | 132.52 | 133.44 | 1,501,151 | +0.20(+0.15%) |
Feb 07, 2022 | 132.73 | 134.25 | 132.73 | 133.24 | 828,765 | +0.76(+0.57%) |
Feb 04, 2022 | 136.18 | 136.18 | 132.02 | 132.48 | 1,092,517 | -3.71(-2.73%) |
Feb 03, 2022 | 132.64 | 136.19 | 1,279,231 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.07 | 137.72 | 135.07 | 137.70 | 1,558,279 | +2.66(+1.97%) |
Feb 01, 2022 | 134.64 | 135.31 | 132.99 | 135.04 | 906,413 | +0.32(+0.23%) |
Jan 31, 2022 | 132.63 | 134.88 | 134.73 | 902,702 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.21 | 133.12 | 128.47 | 132.97 | 971,110 | +2.49(+1.91%) |
Jan 27, 2022 | 132.56 | 133.67 | 129.82 | 130.48 | 968,039 | -0.92(-0.70%) |
Jan 26, 2022 | 133.23 | 135.03 | 130.23 | 131.40 | 1,401,487 | -0.49(-0.37%) |
Jan 25, 2022 | 131.80 | 132.77 | 128.00 | 131.89 | 1,537,177 | -2.40(-1.79%) |
Jan 24, 2022 | 132.63 | 134.53 | 129.74 | 134.29 | 1,251,116 | -0.09(-0.07%) |
Jan 21, 2022 | 134.48 | 135.42 | 133.16 | 134.38 | 1,433,439 | -0.20(-0.15%) |
Jan 20, 2022 | 137.19 | 138.51 | 134.26 | 134.58 | 692,946 | -2.19(-1.60%) |
Jan 19, 2022 | 137.84 | 138.72 | 136.50 | 136.77 | 844,326 | -0.71(-0.52%) |
Jan 18, 2022 | 137.97 | 138.04 | 135.30 | 137.48 | 1,052,263 | -1.95(-1.40%) |
Jan 14, 2022 | 139.43 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.82 | 142.62 | 140.50 | 141.91 | 852,626 | +0.44(+0.31%) |
Jan 12, 2022 | 141.67 | 143.11 | 140.89 | 141.47 | 841,198 | +1.01(+0.72%) |
Jan 11, 2022 | 138.48 | 140.54 | 136.53 | 140.45 | 897,026 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.26 | 136.39 | 138.14 | 988,104 | -2.12(-1.51%) |
Jan 07, 2022 | 142.93 | 143.64 | 140.19 | 140.25 | 846,915 | -2.73(-1.91%) |
Jan 06, 2022 | 141.61 | 143.84 | 141.07 | 142.98 | 772,638 | +1.69(+1.20%) |
Jan 05, 2022 | 144.39 | 145.32 | 141.15 | 141.29 | 1,066,931 | -2.62(-1.82%) |
Jan 04, 2022 | 142.34 | 144.33 | 141.78 | 143.91 | 785,741 | +2.38(+1.68%) |
Jan 03, 2022 | 145.05 | 145.20 | 140.63 | 141.52 | 863,311 | -3.32(-2.29%) |
Dec 31, 2021 | 144.16 | 145.57 | 143.99 | 144.84 | 415,030 | +0.56(+0.39%) |
Dec 30, 2021 | 145.52 | 145.70 | 144.18 | 144.28 | 359,087 | -0.93(-0.64%) |
Dec 29, 2021 | 144.32 | 145.86 | 143.99 | 145.21 | 469,483 | +1.03(+0.72%) |
Dec 28, 2021 | 143.35 | 144.45 | 143.33 | 144.17 | 697,766 | +1.01(+0.71%) |
Dec 27, 2021 | 141.19 | 143.44 | 140.84 | 143.16 | 522,139 | +2.72(+1.94%) |
Dec 23, 2021 | 139.32 | 141.14 | 139.32 | 140.44 | 593,476 | +1.50(+1.08%) |
Dec 22, 2021 | 138.46 | 139.57 | 138.09 | 138.94 | 568,769 | +0.44(+0.32%) |
Dec 21, 2021 | 138.03 | 139.08 | 136.94 | 138.50 | 681,243 | +1.59(+1.16%) |
Dec 20, 2021 | 136.49 | 137.70 | 134.90 | 136.91 | 1,304,852 | -0.83(-0.60%) |
Dec 17, 2021 | 141.01 | 141.58 | 137.10 | 137.74 | 1,864,239 | -3.96(-2.79%) |
Dec 16, 2021 | 142.77 | 142.89 | 140.02 | 141.70 | 1,139,795 | -0.42(-0.30%) |
Dec 15, 2021 | 139.49 | 142.33 | 138.62 | 142.12 | 916,720 | +3.09(+2.22%) |
Dec 14, 2021 | 141.08 | 141.55 | 138.37 | 139.03 | 1,037,859 | -1.34(-0.95%) |
Dec 13, 2021 | 140.68 | 141.34 | 140.01 | 140.37 | 1,170,484 | -0.25(-0.17%) |
Dec 10, 2021 | 139.67 | 140.70 | 138.95 | 140.62 | 688,507 | +1.63(+1.18%) |
Dec 09, 2021 | 138.75 | 139.73 | 138.21 | 138.98 | 861,838 | +0.03(+0.02%) |
Dec 08, 2021 | 138.47 | 139.13 | 137.13 | 138.95 | 636,240 | +0.65(+0.47%) |
Dec 07, 2021 | 138.89 | 139.99 | 137.75 | 138.30 | 714,595 | +0.58(+0.42%) |
Dec 06, 2021 | 138.12 | 138.58 | 136.29 | 137.72 | 817,188 | +0.86(+0.63%) |
Dec 03, 2021 | 137.01 | 137.81 | 134.75 | 136.87 | 1,193,219 | +0.27(+0.19%) |
Dec 02, 2021 | 134.15 | 137.53 | 133.79 | 136.60 | 854,292 | +3.02(+2.26%) |