Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 127.96 | 131.68 | 127.21 | 131.44 | 2,095,184 | +3.30(+2.57%) |
Nov 29, 2022 | 127.05 | 128.90 | 127.01 | 128.15 | 1,696,082 | +1.49(+1.17%) |
Nov 28, 2022 | 128.60 | 129.47 | 126.41 | 126.66 | 1,079,471 | -2.97(-2.29%) |
Nov 25, 2022 | 128.65 | 129.64 | 128.48 | 129.63 | 348,906 | +0.29(+0.23%) |
Nov 23, 2022 | 128.53 | 130.07 | 128.19 | 129.34 | 1,109,926 | +1.04(+0.81%) |
Nov 22, 2022 | 126.37 | 128.39 | 125.57 | 128.30 | 1,569,386 | +2.86(+2.28%) |
Nov 21, 2022 | 123.94 | 126.51 | 123.94 | 125.44 | 1,259,097 | +0.56(+0.45%) |
Nov 18, 2022 | 125.22 | 126.63 | 123.77 | 124.88 | 1,028,143 | +1.76(+1.43%) |
Nov 17, 2022 | 123.36 | 123.59 | 121.09 | 123.12 | 1,081,471 | -2.27(-1.81%) |
Nov 16, 2022 | 125.60 | 126.34 | 124.64 | 125.39 | 1,391,675 | -0.50(-0.39%) |
Nov 15, 2022 | 126.94 | 129.66 | 123.90 | 125.88 | 1,686,522 | +1.50(+1.20%) |
Nov 14, 2022 | 125.38 | 126.33 | 124.04 | 124.39 | 1,945,551 | -2.07(-1.64%) |
Nov 11, 2022 | 122.33 | 127.34 | 122.19 | 126.46 | 2,166,844 | +5.13(+4.23%) |
Nov 10, 2022 | 116.90 | 121.39 | 116.61 | 121.32 | 1,557,255 | +10.33(+9.31%) |
Nov 09, 2022 | 112.32 | 112.60 | 110.67 | 110.99 | 781,433 | -1.61(-1.43%) |
Nov 08, 2022 | 113.16 | 114.24 | 111.64 | 112.60 | 1,161,243 | +0.12(+0.10%) |
Nov 07, 2022 | 112.61 | 112.75 | 110.69 | 112.49 | 1,422,301 | +0.85(+0.76%) |
Nov 04, 2022 | 108.48 | 112.06 | 108.22 | 111.64 | 1,579,672 | +5.56(+5.24%) |
Nov 03, 2022 | 104.55 | 107.18 | 103.86 | 106.08 | 1,134,533 | -0.36(-0.34%) |
Nov 02, 2022 | 110.27 | 111.17 | 106.35 | 106.44 | 1,360,378 | -3.79(-3.44%) |
Nov 01, 2022 | 111.57 | 111.98 | 109.29 | 110.22 | 1,063,648 | -0.18(-0.16%) |
Oct 31, 2022 | 109.87 | 111.46 | 109.45 | 110.40 | 1,772,826 | +0.02(+0.02%) |
Oct 28, 2022 | 108.66 | 110.60 | 108.30 | 110.38 | 1,261,945 | +1.74(+1.60%) |
Oct 27, 2022 | 109.68 | 111.15 | 108.40 | 108.64 | 950,164 | -0.44(-0.41%) |
Oct 26, 2022 | 109.48 | 110.42 | 107.94 | 109.08 | 1,113,385 | -0.14(-0.12%) |
Oct 25, 2022 | 108.67 | 110.14 | 108.55 | 109.22 | 1,761,453 | +0.98(+0.90%) |
Oct 24, 2022 | 109.66 | 110.44 | 108.05 | 108.24 | 1,412,738 | -0.62(-0.57%) |
Oct 21, 2022 | 105.97 | 109.74 | 105.15 | 108.86 | 2,237,443 | +4.04(+3.86%) |
Oct 20, 2022 | 109.38 | 111.44 | 103.84 | 104.82 | 3,440,812 | -6.02(-5.43%) |
Oct 19, 2022 | 112.00 | 112.30 | 109.26 | 110.84 | 1,302,400 | -2.03(-1.80%) |
Oct 18, 2022 | 112.64 | 114.17 | 111.77 | 112.88 | 1,159,864 | +3.32(+3.03%) |
Oct 17, 2022 | 109.38 | 110.71 | 108.50 | 109.56 | 1,252,144 | +2.88(+2.70%) |
Oct 14, 2022 | 109.77 | 110.31 | 106.26 | 106.68 | 1,534,190 | -1.83(-1.68%) |
Oct 13, 2022 | 104.22 | 109.92 | 103.91 | 108.50 | 1,837,509 | +2.45(+2.31%) |
Oct 12, 2022 | 107.77 | 107.77 | 105.97 | 106.06 | 1,387,430 | -1.03(-0.97%) |
Oct 11, 2022 | 106.69 | 108.95 | 106.20 | 107.09 | 2,101,608 | +0.01(+0.01%) |
Oct 10, 2022 | 105.06 | 108.71 | 104.11 | 107.08 | 3,053,677 | -3.50(-3.17%) |
Oct 07, 2022 | 112.54 | 113.05 | 109.81 | 110.58 | 1,088,791 | -3.25(-2.85%) |
Oct 06, 2022 | 115.80 | 116.94 | 113.32 | 113.83 | 1,750,387 | -2.42(-2.08%) |
Oct 05, 2022 | 113.56 | 116.99 | 113.51 | 116.25 | 1,525,882 | +1.04(+0.91%) |
Oct 04, 2022 | 112.19 | 115.46 | 112.18 | 115.20 | 1,635,723 | +4.80(+4.34%) |
Oct 03, 2022 | 108.72 | 111.52 | 108.72 | 110.41 | 1,413,327 | +3.38(+3.16%) |
Sep 30, 2022 | 108.29 | 109.62 | 106.91 | 107.03 | 1,203,795 | -0.89(-0.82%) |
Sep 29, 2022 | 108.12 | 108.23 | 106.46 | 107.92 | 936,809 | -1.63(-1.49%) |
Sep 28, 2022 | 108.75 | 110.25 | 107.45 | 109.55 | 1,554,708 | +2.17(+2.02%) |
Sep 27, 2022 | 108.67 | 108.74 | 106.14 | 107.38 | 1,247,597 | -0.11(-0.10%) |
Sep 26, 2022 | 108.78 | 109.34 | 106.87 | 107.49 | 957,020 | -1.11(-1.02%) |
Sep 23, 2022 | 107.33 | 108.69 | 106.68 | 108.60 | 1,291,195 | +0.39(+0.36%) |
Sep 22, 2022 | 109.19 | 109.19 | 107.41 | 108.21 | 998,034 | -1.34(-1.22%) |
Sep 21, 2022 | 112.36 | 112.99 | 109.52 | 109.55 | 1,126,758 | -3.25(-2.88%) |
Sep 20, 2022 | 113.83 | 113.83 | 112.10 | 112.80 | 1,118,742 | -2.48(-2.16%) |
Sep 19, 2022 | 112.96 | 115.57 | 112.82 | 115.28 | 1,005,819 | +1.69(+1.49%) |
Sep 16, 2022 | 113.17 | 113.72 | 111.57 | 113.59 | 2,206,761 | -2.86(-2.46%) |
Sep 15, 2022 | 116.32 | 118.80 | 115.71 | 116.45 | 1,328,484 | +0.27(+0.23%) |
Sep 14, 2022 | 119.57 | 120.02 | 114.96 | 116.18 | 2,001,603 | -4.19(-3.48%) |
Sep 13, 2022 | 123.06 | 123.21 | 120.22 | 120.37 | 1,248,726 | -6.86(-5.39%) |
Sep 12, 2022 | 124.81 | 127.56 | 124.80 | 127.22 | 1,055,550 | +3.36(+2.71%) |
Sep 09, 2022 | 124.18 | 124.80 | 122.77 | 123.87 | 1,199,988 | +0.34(+0.27%) |
Sep 08, 2022 | 122.20 | 123.62 | 120.82 | 123.53 | 1,193,015 | -0.08(-0.06%) |
Sep 07, 2022 | 120.17 | 124.02 | 119.84 | 123.61 | 2,188,995 | +4.01(+3.35%) |
Sep 06, 2022 | 121.33 | 121.71 | 118.88 | 119.59 | 1,355,197 | -0.07(-0.06%) |
Sep 02, 2022 | 122.32 | 124.02 | 118.96 | 119.66 | 1,384,445 | -0.75(-0.63%) |
Sep 01, 2022 | 121.49 | 121.74 | 119.46 | 120.42 | 1,181,249 | -2.36(-1.92%) |
Aug 31, 2022 | 124.86 | 125.01 | 122.23 | 122.78 | 1,628,228 | -0.77(-0.63%) |
Aug 30, 2022 | 123.89 | 125.02 | 122.58 | 123.55 | 1,257,510 | +1.78(+1.46%) |
Aug 29, 2022 | 120.95 | 122.76 | 120.28 | 121.77 | 525,118 | -0.10(-0.08%) |
Aug 26, 2022 | 127.93 | 127.93 | 121.79 | 121.87 | 776,821 | -5.92(-4.63%) |
Aug 25, 2022 | 124.89 | 127.84 | 124.80 | 127.78 | 740,543 | +4.01(+3.24%) |
Aug 24, 2022 | 123.25 | 124.45 | 122.52 | 123.77 | 809,218 | +0.35(+0.28%) |
Aug 23, 2022 | 122.78 | 124.98 | 122.78 | 123.42 | 786,321 | +0.41(+0.33%) |
Aug 22, 2022 | 125.50 | 125.50 | 122.65 | 123.02 | 1,139,923 | -4.56(-3.57%) |
Aug 19, 2022 | 128.31 | 128.53 | 126.32 | 127.57 | 798,718 | -1.49(-1.15%) |
Aug 18, 2022 | 129.81 | 130.43 | 128.21 | 129.06 | 910,218 | -0.69(-0.53%) |
Aug 17, 2022 | 130.82 | 131.34 | 128.96 | 129.75 | 1,039,903 | -2.92(-2.20%) |
Aug 16, 2022 | 131.20 | 133.36 | 131.01 | 132.67 | 787,283 | +0.79(+0.60%) |
Aug 15, 2022 | 130.74 | 132.82 | 130.31 | 131.87 | 763,147 | +0.81(+0.62%) |
Aug 12, 2022 | 129.60 | 131.39 | 129.00 | 131.06 | 809,786 | +2.14(+1.66%) |
Aug 11, 2022 | 130.29 | 131.61 | 128.71 | 128.93 | 1,102,105 | -0.19(-0.15%) |
Aug 10, 2022 | 126.61 | 130.17 | 125.94 | 129.12 | 1,400,348 | +6.14(+4.99%) |
Aug 09, 2022 | 122.76 | 123.26 | 121.49 | 122.98 | 1,009,770 | -0.46(-0.38%) |
Aug 08, 2022 | 124.04 | 125.55 | 123.16 | 123.44 | 975,685 | +0.89(+0.73%) |
Aug 05, 2022 | 121.91 | 124.12 | 121.51 | 122.55 | 1,142,509 | -0.74(-0.60%) |
Aug 04, 2022 | 123.70 | 123.83 | 122.12 | 123.29 | 872,204 | -0.11(-0.09%) |
Aug 03, 2022 | 121.75 | 123.46 | 120.33 | 123.39 | 1,044,085 | +1.53(+1.26%) |
Aug 02, 2022 | 123.95 | 123.95 | 121.72 | 121.86 | 1,521,405 | -2.56(-2.06%) |
Aug 01, 2022 | 123.52 | 125.32 | 122.32 | 124.42 | 933,825 | +0.02(+0.02%) |
Jul 29, 2022 | 125.42 | 125.64 | 123.59 | 124.41 | 1,368,446 | -1.03(-0.82%) |
Jul 28, 2022 | 122.66 | 125.60 | 122.66 | 125.44 | 1,362,152 | +3.30(+2.70%) |
Jul 27, 2022 | 119.80 | 123.16 | 118.81 | 122.13 | 1,900,745 | +0.68(+0.56%) |
Jul 26, 2022 | 120.66 | 122.18 | 118.76 | 121.45 | 1,791,679 | -0.63(-0.51%) |
Jul 25, 2022 | 122.46 | 123.88 | 120.73 | 122.08 | 1,989,615 | -0.83(-0.67%) |
Jul 22, 2022 | 126.24 | 129.02 | 121.78 | 122.90 | 2,694,918 | +4.60(+3.89%) |
Jul 21, 2022 | 115.66 | 118.61 | 114.92 | 118.31 | 1,868,199 | +2.74(+2.37%) |
Jul 20, 2022 | 115.25 | 116.27 | 113.92 | 115.56 | 1,218,642 | +0.32(+0.28%) |
Jul 19, 2022 | 112.73 | 115.35 | 112.22 | 115.25 | 1,378,775 | +4.68(+4.23%) |
Jul 18, 2022 | 112.79 | 113.51 | 110.10 | 110.57 | 1,838,301 | -1.82(-1.62%) |
Jul 15, 2022 | 112.84 | 113.13 | 110.88 | 112.39 | 943,987 | +1.89(+1.71%) |
Jul 14, 2022 | 109.34 | 110.71 | 108.20 | 110.50 | 858,304 | -0.84(-0.75%) |
Jul 13, 2022 | 109.41 | 111.92 | 108.35 | 111.34 | 1,065,991 | -0.31(-0.28%) |
Jul 12, 2022 | 109.89 | 113.25 | 109.76 | 111.65 | 1,137,328 | +1.79(+1.63%) |
Jul 11, 2022 | 112.17 | 112.78 | 109.57 | 109.86 | 1,253,927 | -3.56(-3.14%) |
Jul 08, 2022 | 114.22 | 115.21 | 112.89 | 113.42 | 1,163,719 | -1.18(-1.03%) |
Jul 07, 2022 | 114.93 | 115.62 | 112.17 | 114.60 | 1,572,548 | -0.29(-0.25%) |
Jul 06, 2022 | 115.05 | 115.47 | 112.58 | 114.89 | 1,710,347 | +0.62(+0.54%) |
Jul 05, 2022 | 111.15 | 114.29 | 109.56 | 114.27 | 1,700,549 | +0.87(+0.76%) |
Jul 01, 2022 | 109.58 | 113.51 | 109.32 | 113.41 | 1,352,358 | +3.39(+3.08%) |
Jun 30, 2022 | 111.13 | 111.72 | 108.78 | 110.02 | 2,336,939 | -2.76(-2.45%) |
Jun 29, 2022 | 114.02 | 114.27 | 111.40 | 112.78 | 1,647,569 | -1.98(-1.73%) |
Jun 28, 2022 | 117.17 | 118.88 | 114.37 | 114.76 | 2,195,151 | -1.95(-1.67%) |
Jun 27, 2022 | 117.28 | 117.51 | 114.97 | 116.72 | 1,748,513 | +0.28(+0.24%) |
Jun 24, 2022 | 110.92 | 116.53 | 110.75 | 116.44 | 2,403,979 | +6.40(+5.82%) |
Jun 23, 2022 | 108.43 | 110.33 | 107.54 | 110.04 | 1,308,676 | +1.56(+1.44%) |
Jun 22, 2022 | 104.83 | 109.88 | 104.52 | 108.48 | 1,486,106 | +2.06(+1.93%) |
Jun 21, 2022 | 107.74 | 107.94 | 105.69 | 106.42 | 1,328,746 | +0.56(+0.53%) |
Jun 17, 2022 | 104.73 | 106.69 | 103.02 | 105.86 | 1,939,227 | +1.46(+1.40%) |
Jun 16, 2022 | 105.60 | 105.89 | 103.27 | 104.40 | 1,358,432 | -4.93(-4.51%) |
Jun 15, 2022 | 109.15 | 110.73 | 107.24 | 109.33 | 1,569,024 | +2.03(+1.89%) |
Jun 14, 2022 | 108.89 | 109.11 | 105.00 | 107.30 | 2,107,683 | -1.72(-1.58%) |
Jun 13, 2022 | 108.58 | 109.98 | 106.77 | 109.02 | 1,332,804 | -2.50(-2.24%) |
Jun 10, 2022 | 116.44 | 116.47 | 111.45 | 111.52 | 1,833,470 | -7.78(-6.52%) |
Jun 09, 2022 | 121.62 | 123.54 | 119.29 | 119.31 | 1,412,145 | -2.91(-2.38%) |
Jun 08, 2022 | 122.36 | 128.93 | 121.84 | 122.21 | 2,473,921 | -1.70(-1.37%) |
Jun 07, 2022 | 120.91 | 124.17 | 120.20 | 123.91 | 934,487 | +1.59(+1.30%) |
Jun 06, 2022 | 121.40 | 123.68 | 120.62 | 122.33 | 714,839 | +1.61(+1.33%) |
Jun 03, 2022 | 122.78 | 123.24 | 120.29 | 120.72 | 845,487 | -3.20(-2.59%) |
Jun 02, 2022 | 121.48 | 124.04 | 120.91 | 123.92 | 750,651 | +3.29(+2.73%) |
Jun 01, 2022 | 123.05 | 123.16 | 119.31 | 120.63 | 948,118 | -1.08(-0.89%) |
May 31, 2022 | 122.94 | 123.51 | 119.89 | 121.71 | 2,899,115 | -3.41(-2.72%) |
May 27, 2022 | 122.68 | 125.61 | 121.95 | 125.12 | 1,364,621 | +3.59(+2.95%) |
May 26, 2022 | 120.11 | 122.24 | 118.77 | 121.53 | 2,003,033 | +2.78(+2.34%) |
May 25, 2022 | 116.77 | 118.95 | 116.21 | 118.75 | 967,777 | +1.88(+1.61%) |
May 24, 2022 | 118.24 | 118.24 | 115.83 | 116.87 | 1,014,559 | -1.30(-1.10%) |
May 23, 2022 | 116.78 | 118.30 | 114.64 | 118.17 | 1,118,340 | +3.01(+2.62%) |
May 20, 2022 | 117.39 | 119.01 | 113.29 | 115.16 | 1,860,521 | -2.88(-2.44%) |
May 19, 2022 | 114.46 | 119.32 | 113.72 | 118.03 | 1,302,951 | +2.99(+2.60%) |
May 18, 2022 | 118.05 | 118.34 | 114.55 | 115.04 | 1,125,691 | -4.59(-3.84%) |
May 17, 2022 | 119.10 | 120.73 | 117.88 | 119.63 | 1,137,469 | +3.71(+3.20%) |
May 16, 2022 | 116.71 | 117.62 | 113.54 | 115.92 | 1,319,766 | -1.82(-1.54%) |
May 13, 2022 | 119.60 | 120.75 | 117.16 | 117.74 | 1,061,634 | -0.92(-0.78%) |
May 12, 2022 | 118.99 | 120.71 | 116.12 | 118.66 | 1,358,809 | -0.94(-0.79%) |
May 11, 2022 | 120.04 | 122.61 | 119.13 | 119.60 | 1,028,481 | -0.71(-0.59%) |
May 10, 2022 | 123.87 | 124.66 | 118.66 | 120.32 | 1,166,814 | -2.02(-1.65%) |
May 09, 2022 | 121.66 | 124.17 | 121.05 | 122.34 | 1,476,089 | -0.77(-0.63%) |
May 06, 2022 | 125.01 | 125.01 | 120.93 | 123.11 | 1,353,373 | -2.91(-2.31%) |
May 05, 2022 | 129.50 | 129.86 | 124.71 | 126.02 | 1,106,113 | -5.53(-4.20%) |
May 04, 2022 | 127.59 | 131.68 | 126.09 | 131.54 | 1,372,991 | +3.96(+3.10%) |
May 03, 2022 | 125.22 | 128.26 | 125.11 | 127.59 | 1,931,341 | +2.13(+1.70%) |
May 02, 2022 | 122.01 | 125.56 | 120.97 | 125.46 | 2,328,444 | +2.87(+2.34%) |
Apr 29, 2022 | 125.23 | 126.37 | 122.24 | 122.59 | 3,456,788 | -2.74(-2.19%) |
Apr 28, 2022 | 125.37 | 125.86 | 122.19 | 125.33 | 1,406,226 | +1.19(+0.96%) |
Apr 27, 2022 | 121.15 | 125.49 | 121.15 | 124.14 | 1,629,207 | +3.55(+2.95%) |
Apr 26, 2022 | 124.25 | 128.52 | 120.58 | 120.59 | 2,021,612 | -3.30(-2.66%) |
Apr 25, 2022 | 126.89 | 126.89 | 120.73 | 123.88 | 2,650,373 | -3.36(-2.64%) |
Apr 22, 2022 | 129.25 | 132.27 | 125.01 | 127.24 | 3,393,960 | -0.29(-0.23%) |
Apr 21, 2022 | 130.10 | 131.73 | 127.30 | 127.53 | 2,534,349 | +1.39(+1.10%) |
Apr 20, 2022 | 124.96 | 127.36 | 124.94 | 126.14 | 1,493,268 | +1.97(+1.59%) |
Apr 19, 2022 | 121.45 | 124.78 | 121.39 | 124.17 | 1,375,905 | +3.02(+2.49%) |
Apr 18, 2022 | 122.09 | 123.01 | 120.86 | 121.15 | 1,113,890 | -1.70(-1.39%) |
Apr 14, 2022 | 125.90 | 126.72 | 122.67 | 122.86 | 3,153,802 | -2.22(-1.78%) |
Apr 13, 2022 | 123.10 | 125.36 | 122.87 | 125.08 | 1,452,729 | +1.80(+1.46%) |
Apr 12, 2022 | 126.51 | 127.55 | 122.39 | 123.28 | 1,767,952 | -2.91(-2.31%) |
Apr 11, 2022 | 126.49 | 129.09 | 125.86 | 126.19 | 1,683,250 | -0.75(-0.59%) |
Apr 08, 2022 | 128.72 | 129.67 | 126.67 | 126.94 | 1,377,028 | -1.55(-1.21%) |
Apr 07, 2022 | 127.76 | 129.19 | 125.80 | 128.49 | 1,142,958 | +0.01(+0.01%) |
Apr 06, 2022 | 125.65 | 128.73 | 124.38 | 128.48 | 1,421,268 | +1.66(+1.31%) |
Apr 05, 2022 | 127.00 | 127.88 | 125.67 | 126.82 | 1,625,346 | -0.92(-0.72%) |
Apr 04, 2022 | 127.71 | 128.31 | 126.45 | 127.74 | 1,037,555 | -0.61(-0.48%) |
Apr 01, 2022 | 127.25 | 128.42 | 125.72 | 128.35 | 1,036,636 | +2.82(+2.24%) |
Mar 31, 2022 | 126.88 | 127.84 | 125.48 | 125.54 | 1,765,413 | -1.79(-1.41%) |
Mar 30, 2022 | 128.81 | 129.29 | 126.45 | 127.33 | 1,284,931 | -2.83(-2.17%) |
Mar 29, 2022 | 127.75 | 132.09 | 127.04 | 130.16 | 2,259,454 | +6.07(+4.89%) |
Mar 28, 2022 | 124.19 | 124.19 | 121.91 | 124.08 | 1,448,644 | +0.09(+0.07%) |
Mar 25, 2022 | 123.77 | 124.34 | 122.92 | 124.00 | 1,304,218 | -0.05(-0.04%) |
Mar 24, 2022 | 123.84 | 124.91 | 123.23 | 124.05 | 840,345 | +0.74(+0.60%) |
Mar 23, 2022 | 123.82 | 125.32 | 123.08 | 123.31 | 1,195,546 | -1.65(-1.32%) |
Mar 22, 2022 | 124.72 | 125.78 | 124.00 | 124.95 | 1,410,885 | +1.48(+1.20%) |
Mar 21, 2022 | 124.99 | 125.62 | 122.72 | 123.47 | 1,576,187 | -1.94(-1.54%) |
Mar 18, 2022 | 123.78 | 125.84 | 121.90 | 125.41 | 2,637,268 | +2.16(+1.75%) |
Mar 17, 2022 | 120.19 | 123.25 | 120.01 | 123.25 | 1,990,869 | +0.78(+0.63%) |
Mar 16, 2022 | 119.44 | 123.67 | 119.05 | 122.47 | 2,199,313 | +4.31(+3.65%) |
Mar 15, 2022 | 117.17 | 119.69 | 116.72 | 118.16 | 1,727,319 | +1.36(+1.16%) |
Mar 14, 2022 | 116.82 | 119.70 | 116.17 | 116.80 | 1,868,366 | +1.65(+1.43%) |
Mar 11, 2022 | 116.50 | 117.87 | 114.86 | 115.16 | 1,659,489 | -0.92(-0.79%) |
Mar 10, 2022 | 114.49 | 116.88 | 114.09 | 116.08 | 2,152,177 | -0.80(-0.69%) |
Mar 09, 2022 | 117.33 | 118.20 | 116.16 | 116.88 | 2,722,034 | +4.11(+3.64%) |
Mar 08, 2022 | 110.15 | 117.03 | 106.62 | 112.77 | 4,319,264 | +3.10(+2.83%) |
Mar 07, 2022 | 117.45 | 117.83 | 109.63 | 109.67 | 3,495,880 | -9.05(-7.62%) |
Mar 04, 2022 | 120.59 | 121.19 | 117.67 | 118.72 | 2,503,836 | -3.93(-3.20%) |
Mar 03, 2022 | 124.40 | 125.34 | 120.87 | 122.65 | 2,766,838 | -0.70(-0.57%) |
Mar 02, 2022 | 121.98 | 124.28 | 120.14 | 123.35 | 3,320,952 | +2.18(+1.80%) |
Mar 01, 2022 | 126.52 | 127.44 | 119.48 | 121.16 | 3,633,865 | -6.66(-5.21%) |
Feb 28, 2022 | 132.76 | 133.03 | 126.91 | 127.82 | 3,396,775 | -7.32(-5.42%) |
Feb 25, 2022 | 132.77 | 135.63 | 131.90 | 135.14 | 1,895,829 | +3.24(+2.45%) |
Feb 24, 2022 | 131.72 | 132.68 | 128.91 | 131.90 | 2,558,612 | -2.78(-2.06%) |
Feb 23, 2022 | 141.00 | 141.27 | 133.98 | 134.68 | 1,654,750 | -5.81(-4.13%) |
Feb 22, 2022 | 143.50 | 143.50 | 139.39 | 140.48 | 1,279,557 | -2.84(-1.98%) |
Feb 18, 2022 | 143.32 | 0 | +0.56(+0.40%) | |||
Feb 17, 2022 | 143.75 | 144.43 | 142.51 | 142.76 | 780,171 | -2.14(-1.47%) |
Feb 16, 2022 | 144.77 | 145.54 | 143.45 | 144.90 | 877,043 | +0.22(+0.15%) |
Feb 15, 2022 | 144.80 | 145.91 | 143.86 | 144.68 | 967,348 | +2.26(+1.59%) |
Feb 14, 2022 | 142.71 | 143.54 | 141.18 | 142.41 | 1,201,459 | -0.60(-0.42%) |
Feb 11, 2022 | 146.15 | 147.63 | 142.93 | 143.02 | 1,200,478 | -3.73(-2.54%) |
Feb 10, 2022 | 148.62 | 150.31 | 146.01 | 146.75 | 1,361,280 | -3.03(-2.03%) |
Feb 09, 2022 | 148.91 | 150.15 | 148.67 | 149.78 | 1,510,585 | +2.61(+1.78%) |
Feb 08, 2022 | 146.66 | 147.50 | 145.85 | 147.17 | 1,218,479 | +1.35(+0.93%) |
Feb 07, 2022 | 145.73 | 147.70 | 145.45 | 145.81 | 1,686,933 | -0.15(-0.10%) |
Feb 04, 2022 | 148.24 | 148.98 | 145.30 | 145.97 | 1,350,930 | -3.58(-2.39%) |
Feb 03, 2022 | 149.20 | 151.85 | 149.54 | 1,800,406 | -0.84(-0.56%) | |
Feb 02, 2022 | 150.52 | 151.82 | 148.76 | 150.38 | 2,549,125 | +0.26(+0.17%) |
Feb 01, 2022 | 149.13 | 150.46 | 148.16 | 150.12 | 1,631,504 | +1.10(+0.74%) |
Jan 31, 2022 | 146.55 | 149.33 | 149.03 | 1,614,540 | +1.31(+0.88%) | |
Jan 28, 2022 | 146.16 | 147.78 | 143.35 | 147.72 | 966,281 | +1.37(+0.94%) |
Jan 27, 2022 | 148.14 | 149.30 | 145.02 | 146.35 | 1,413,401 | -0.10(-0.07%) |
Jan 26, 2022 | 147.78 | 149.23 | 145.25 | 146.44 | 1,324,170 | -0.48(-0.32%) |
Jan 25, 2022 | 145.20 | 148.23 | 142.89 | 146.92 | 1,458,603 | -0.99(-0.67%) |
Jan 24, 2022 | 143.11 | 148.47 | 142.28 | 147.91 | 1,681,486 | +0.28(+0.19%) |
Jan 21, 2022 | 150.37 | 152.18 | 147.09 | 147.63 | 4,628,521 | -4.73(-3.11%) |
Jan 20, 2022 | 153.79 | 155.31 | 151.84 | 152.37 | 1,777,914 | -1.77(-1.15%) |
Jan 19, 2022 | 157.68 | 157.68 | 154.02 | 154.13 | 1,349,771 | -2.14(-1.37%) |
Jan 18, 2022 | 155.53 | 156.40 | 152.92 | 156.27 | 1,715,637 | -1.15(-0.73%) |
Jan 14, 2022 | 157.42 | 0 | -3.65(-2.26%) | |||
Jan 13, 2022 | 161.63 | 163.27 | 160.52 | 161.07 | 1,211,930 | +0.35(+0.22%) |
Jan 12, 2022 | 161.73 | 161.80 | 159.36 | 160.72 | 1,270,891 | -0.34(-0.21%) |
Jan 11, 2022 | 159.08 | 161.26 | 157.31 | 161.06 | 678,486 | +2.50(+1.58%) |
Jan 10, 2022 | 159.34 | 159.81 | 157.33 | 158.56 | 1,452,563 | -1.45(-0.91%) |
Jan 07, 2022 | 162.60 | 162.68 | 159.74 | 160.01 | 1,167,321 | -2.78(-1.71%) |
Jan 06, 2022 | 165.26 | 165.34 | 162.09 | 162.78 | 1,001,404 | -2.37(-1.43%) |
Jan 05, 2022 | 164.18 | 169.18 | 164.18 | 165.15 | 1,833,031 | +1.77(+1.08%) |
Jan 04, 2022 | 162.51 | 165.04 | 162.48 | 163.39 | 1,888,957 | +0.62(+0.38%) |
Jan 03, 2022 | 164.20 | 164.97 | 161.82 | 162.77 | 867,462 | -1.75(-1.07%) |
Dec 31, 2021 | 163.01 | 165.04 | 163.00 | 164.52 | 707,401 | +1.29(+0.79%) |
Dec 30, 2021 | 163.51 | 164.85 | 163.11 | 163.23 | 665,915 | -0.12(-0.07%) |
Dec 29, 2021 | 163.05 | 164.37 | 162.81 | 163.35 | 675,964 | +0.02(+0.01%) |
Dec 28, 2021 | 162.18 | 163.98 | 162.15 | 163.33 | 639,075 | +1.38(+0.85%) |
Dec 27, 2021 | 160.32 | 162.19 | 159.85 | 161.94 | 651,527 | +2.56(+1.60%) |
Dec 23, 2021 | 158.67 | 160.59 | 158.67 | 159.39 | 743,253 | +1.26(+0.80%) |
Dec 22, 2021 | 155.90 | 159.13 | 155.90 | 158.13 | 1,102,183 | +1.73(+1.10%) |
Dec 21, 2021 | 154.46 | 156.79 | 153.93 | 156.40 | 1,137,842 | +3.10(+2.02%) |
Dec 20, 2021 | 154.81 | 154.81 | 150.98 | 153.30 | 907,583 | -3.73(-2.38%) |
Dec 17, 2021 | 161.16 | 161.53 | 156.90 | 157.03 | 2,481,806 | -4.51(-2.79%) |
Dec 16, 2021 | 159.70 | 162.60 | 158.97 | 161.54 | 1,669,021 | +3.30(+2.09%) |
Dec 15, 2021 | 155.54 | 158.32 | 154.50 | 158.24 | 1,048,635 | +3.24(+2.09%) |
Dec 14, 2021 | 155.28 | 156.10 | 154.56 | 155.00 | 877,895 | -0.33(-0.22%) |
Dec 13, 2021 | 155.81 | 157.01 | 154.69 | 155.33 | 991,742 | -0.53(-0.34%) |
Dec 10, 2021 | 157.91 | 158.12 | 155.39 | 155.87 | 1,148,142 | -0.65(-0.41%) |
Dec 09, 2021 | 156.58 | 157.50 | 155.68 | 156.52 | 861,830 | -0.73(-0.47%) |
Dec 08, 2021 | 158.81 | 159.55 | 156.05 | 157.25 | 971,105 | -1.39(-0.88%) |
Dec 07, 2021 | 158.72 | 160.16 | 158.08 | 158.64 | 1,216,725 | +1.77(+1.13%) |
Dec 06, 2021 | 155.17 | 158.69 | 154.82 | 156.88 | 1,316,593 | +3.85(+2.52%) |
Dec 03, 2021 | 151.54 | 154.55 | 151.17 | 153.03 | 1,580,020 | +1.30(+0.86%) |
Dec 02, 2021 | 147.25 | 152.50 | 147.15 | 151.73 | 1,229,484 | +5.30(+3.62%) |