Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 133.17 | 133.31 | 131.79 | 133.14 | 6,499,352 | -0.48(-0.36%) |
Dec 29, 2022 | 133.00 | 134.31 | 132.70 | 133.62 | 6,425,029 | +1.44(+1.09%) |
Dec 28, 2022 | 133.48 | 134.13 | 132.13 | 132.18 | 5,157,139 | -0.86(-0.65%) |
Dec 27, 2022 | 133.64 | 133.75 | 132.51 | 133.04 | 7,194,096 | -0.34(-0.26%) |
Dec 23, 2022 | 133.18 | 133.51 | 132.40 | 133.38 | 3,843,637 | +0.08(+0.06%) |
Dec 22, 2022 | 132.75 | 133.34 | 131.58 | 133.31 | 5,596,846 | -0.19(-0.14%) |
Dec 21, 2022 | 132.56 | 133.90 | 132.15 | 133.49 | 6,058,092 | +1.74(+1.32%) |
Dec 20, 2022 | 131.84 | 132.27 | 131.04 | 131.76 | 4,914,389 | -0.03(-0.02%) |
Dec 19, 2022 | 132.24 | 132.48 | 131.19 | 131.79 | 6,940,198 | -0.49(-0.37%) |
Dec 16, 2022 | 133.22 | 133.30 | 131.55 | 132.28 | 11,136,900 | -1.95(-1.45%) |
Dec 15, 2022 | 135.52 | 135.86 | 133.75 | 134.23 | 8,961,621 | -2.51(-1.83%) |
Dec 14, 2022 | 136.47 | 137.89 | 135.59 | 136.74 | 11,149,282 | +0.22(+0.16%) |
Dec 13, 2022 | 137.96 | 138.37 | 135.58 | 136.53 | 10,129,490 | +0.42(+0.31%) |
Dec 12, 2022 | 134.76 | 136.10 | 134.76 | 136.10 | 5,808,420 | +1.43(+1.06%) |
Dec 09, 2022 | 136.23 | 136.64 | 134.63 | 134.67 | 6,355,445 | -1.75(-1.28%) |
Dec 08, 2022 | 135.43 | 136.57 | 135.17 | 136.42 | 6,931,577 | +1.22(+0.90%) |
Dec 07, 2022 | 134.09 | 135.58 | 134.06 | 135.20 | 7,609,477 | +1.10(+0.82%) |
Dec 06, 2022 | 134.87 | 135.29 | 133.44 | 134.09 | 8,372,279 | -1.03(-0.76%) |
Dec 05, 2022 | 135.55 | 135.86 | 134.66 | 135.12 | 7,091,577 | -1.31(-0.96%) |
Dec 02, 2022 | 134.71 | 136.61 | 134.71 | 136.43 | 7,970,942 | +0.35(+0.26%) |
Dec 01, 2022 | 136.47 | 136.80 | 135.34 | 136.08 | 15,511,660 | +0.39(+0.29%) |
Nov 30, 2022 | 132.72 | 135.77 | 132.02 | 135.69 | 9,598,196 | +3.16(+2.39%) |
Nov 29, 2022 | 132.57 | 132.79 | 131.81 | 132.52 | 5,573,314 | -0.33(-0.25%) |
Nov 28, 2022 | 133.45 | 134.24 | 132.59 | 132.85 | 5,150,348 | -1.01(-0.75%) |
Nov 25, 2022 | 133.23 | 133.97 | 133.20 | 133.86 | 3,335,970 | +0.79(+0.59%) |
Nov 23, 2022 | 132.56 | 133.26 | 132.23 | 133.07 | 5,471,998 | +0.53(+0.40%) |
Nov 22, 2022 | 131.71 | 132.64 | 131.69 | 132.54 | 6,076,314 | +1.14(+0.87%) |
Nov 21, 2022 | 131.07 | 131.97 | 130.92 | 131.40 | 8,191,661 | +0.06(+0.04%) |
Nov 18, 2022 | 130.87 | 131.56 | 130.44 | 131.34 | 6,885,822 | +1.57(+1.21%) |
Nov 17, 2022 | 128.81 | 130.30 | 128.70 | 129.77 | 6,658,419 | -0.06(-0.05%) |
Nov 16, 2022 | 130.21 | 131.08 | 129.60 | 129.83 | 6,272,615 | -0.06(-0.04%) |
Nov 15, 2022 | 130.88 | 131.43 | 128.81 | 129.89 | 8,386,135 | -0.17(-0.13%) |
Nov 14, 2022 | 130.33 | 131.61 | 130.00 | 130.05 | 10,811,882 | +0.12(+0.09%) |
Nov 11, 2022 | 131.38 | 131.40 | 128.25 | 129.94 | 10,744,948 | -1.61(-1.22%) |
Nov 10, 2022 | 131.25 | 131.81 | 129.48 | 131.55 | 12,718,596 | +3.26(+2.54%) |
Nov 09, 2022 | 129.48 | 130.35 | 128.13 | 128.29 | 9,183,442 | -1.39(-1.08%) |
Nov 08, 2022 | 129.07 | 130.68 | 128.18 | 129.68 | 9,150,303 | +0.64(+0.50%) |
Nov 07, 2022 | 127.88 | 129.38 | 127.40 | 129.04 | 6,202,253 | +1.37(+1.07%) |
Nov 04, 2022 | 127.86 | 128.13 | 125.88 | 127.67 | 8,280,848 | +0.77(+0.61%) |
Nov 03, 2022 | 126.51 | 127.60 | 125.61 | 126.90 | 8,112,053 | -0.54(-0.42%) |
Nov 02, 2022 | 129.34 | 127.37 | 127.44 | 10,481,708 | -2.21(-1.70%) | |
Nov 01, 2022 | 129.72 | 130.37 | 128.26 | 129.64 | 8,230,724 | +0.08(+0.06%) |
Oct 31, 2022 | 129.00 | 130.07 | 128.71 | 129.57 | 8,045,814 | -0.11(-0.08%) |
Oct 28, 2022 | 127.77 | 129.77 | 127.37 | 129.67 | 6,421,158 | +2.10(+1.65%) |
Oct 27, 2022 | 128.54 | 128.56 | 127.39 | 127.58 | 6,656,586 | -0.67(-0.53%) |
Oct 26, 2022 | 127.23 | 129.44 | 127.19 | 128.25 | 8,485,213 | +1.41(+1.11%) |
Oct 25, 2022 | 125.51 | 126.99 | 125.44 | 126.84 | 7,351,121 | +0.96(+0.76%) |
Oct 24, 2022 | 124.54 | 126.27 | 124.54 | 125.89 | 7,593,396 | +2.38(+1.93%) |
Oct 21, 2022 | 120.70 | 123.84 | 120.09 | 123.50 | 8,640,543 | +2.71(+2.25%) |
Oct 20, 2022 | 121.61 | 122.50 | 120.64 | 120.79 | 7,373,677 | -1.03(-0.85%) |
Oct 19, 2022 | 123.17 | 123.18 | 120.76 | 121.83 | 7,864,861 | -1.73(-1.40%) |
Oct 18, 2022 | 124.70 | 124.73 | 122.95 | 123.55 | 10,263,012 | +0.68(+0.56%) |
Oct 17, 2022 | 121.70 | 123.11 | 121.55 | 122.87 | 8,629,315 | +1.94(+1.61%) |
Oct 14, 2022 | 122.46 | 123.37 | 120.56 | 120.93 | 11,725,767 | -0.82(-0.67%) |
Oct 13, 2022 | 117.27 | 122.32 | 117.07 | 121.75 | 14,408,123 | +2.77(+2.33%) |
Oct 12, 2022 | 119.94 | 120.65 | 118.95 | 118.98 | 9,521,175 | -0.59(-0.49%) |
Oct 11, 2022 | 118.68 | 120.83 | 118.38 | 119.56 | 11,058,128 | +0.63(+0.53%) |
Oct 10, 2022 | 119.96 | 120.13 | 118.47 | 118.93 | 8,583,827 | -0.75(-0.63%) |
Oct 07, 2022 | 121.34 | 121.55 | 119.00 | 119.68 | 10,316,372 | -2.59(-2.12%) |
Oct 06, 2022 | 123.39 | 123.77 | 121.94 | 122.27 | 9,628,542 | -1.58(-1.28%) |
Oct 05, 2022 | 122.65 | 124.49 | 122.19 | 123.85 | 10,157,002 | +0.41(+0.33%) |
Oct 04, 2022 | 121.64 | 123.49 | 121.35 | 123.44 | 14,054,991 | +2.80(+2.32%) |
Oct 03, 2022 | 119.06 | 121.09 | 118.70 | 120.64 | 9,555,959 | +2.43(+2.06%) |
Sep 30, 2022 | 119.86 | 120.69 | 118.07 | 118.20 | 12,694,283 | -1.65(-1.38%) |
Sep 29, 2022 | 120.51 | 120.80 | 119.05 | 119.86 | 11,056,774 | -1.02(-0.84%) |
Sep 28, 2022 | 119.94 | 121.47 | 119.17 | 120.87 | 16,761,936 | +2.59(+2.19%) |
Sep 27, 2022 | 119.47 | 120.25 | 117.81 | 118.28 | 13,564,188 | -0.36(-0.31%) |
Sep 26, 2022 | 119.07 | 119.65 | 118.12 | 118.64 | 10,707,388 | -1.14(-0.95%) |
Sep 23, 2022 | 119.76 | 120.00 | 118.29 | 119.79 | 17,030,942 | -0.61(-0.51%) |
Sep 22, 2022 | 119.58 | 121.22 | 119.07 | 120.40 | 9,738,759 | +0.63(+0.53%) |
Sep 21, 2022 | 122.28 | 123.08 | 119.74 | 119.77 | 11,928,187 | -2.02(-1.66%) |
Sep 20, 2022 | 122.40 | 122.59 | 121.03 | 121.79 | 9,232,028 | -1.44(-1.17%) |
Sep 19, 2022 | 123.11 | 123.26 | 121.47 | 123.23 | 9,662,085 | -0.67(-0.54%) |
Sep 16, 2022 | 123.86 | 124.17 | 122.94 | 123.90 | 11,120,072 | -0.35(-0.28%) |
Sep 15, 2022 | 124.09 | 125.44 | 123.97 | 124.25 | 8,871,356 | +0.69(+0.56%) |
Sep 14, 2022 | 123.90 | 124.63 | 122.74 | 123.56 | 8,312,256 | +0.07(+0.06%) |
Sep 13, 2022 | 125.68 | 125.96 | 123.16 | 123.49 | 12,269,507 | -4.22(-3.30%) |
Sep 12, 2022 | 127.35 | 128.37 | 127.01 | 127.71 | 8,211,231 | +0.84(+0.67%) |
Sep 09, 2022 | 126.07 | 127.20 | 125.83 | 126.86 | 9,134,855 | +1.11(+0.88%) |
Sep 08, 2022 | 123.15 | 126.29 | 122.90 | 125.76 | 9,765,775 | +2.15(+1.74%) |
Sep 07, 2022 | 121.60 | 123.81 | 121.21 | 123.61 | 9,297,456 | +1.98(+1.63%) |
Sep 06, 2022 | 121.98 | 123.15 | 121.28 | 121.62 | 9,940,445 | +0.12(+0.10%) |
Sep 02, 2022 | 123.99 | 124.10 | 120.98 | 121.51 | 10,009,129 | -1.77(-1.43%) |
Sep 01, 2022 | 121.09 | 123.34 | 120.92 | 123.28 | 11,533,408 | +1.99(+1.64%) |
Aug 31, 2022 | 122.46 | 123.23 | 121.27 | 121.28 | 9,209,592 | -0.78(-0.64%) |
Aug 30, 2022 | 123.32 | 123.32 | 121.76 | 122.06 | 8,137,082 | -0.82(-0.66%) |
Aug 29, 2022 | 123.00 | 123.65 | 122.24 | 122.88 | 6,920,468 | -0.86(-0.70%) |
Aug 26, 2022 | 127.33 | 127.34 | 123.65 | 123.74 | 9,303,899 | -3.55(-2.79%) |
Aug 25, 2022 | 126.44 | 127.33 | 125.55 | 127.29 | 5,798,173 | +1.39(+1.10%) |
Aug 24, 2022 | 125.87 | 126.39 | 125.44 | 125.90 | 6,912,062 | +0.16(+0.12%) |
Aug 23, 2022 | 126.96 | 127.10 | 125.39 | 125.75 | 7,716,901 | -1.78(-1.40%) |
Aug 22, 2022 | 128.42 | 128.83 | 127.10 | 127.53 | 6,602,738 | -1.69(-1.31%) |
Aug 19, 2022 | 128.87 | 129.84 | 128.68 | 129.22 | 6,117,132 | +0.35(+0.27%) |
Aug 18, 2022 | 129.40 | 129.66 | 128.17 | 128.87 | 7,255,828 | -0.57(-0.44%) |
Aug 17, 2022 | 129.44 | 130.17 | 129.25 | 129.44 | 7,459,384 | -0.76(-0.58%) |
Aug 16, 2022 | 130.27 | 130.64 | 129.69 | 130.20 | 7,343,008 | -0.35(-0.27%) |
Aug 15, 2022 | 129.83 | 130.72 | 129.36 | 130.55 | 7,700,544 | +0.65(+0.50%) |
Aug 12, 2022 | 128.57 | 129.96 | 128.35 | 129.90 | 7,730,891 | +1.64(+1.28%) |
Aug 11, 2022 | 128.70 | 129.97 | 127.98 | 128.25 | 8,714,167 | -0.84(-0.65%) |
Aug 10, 2022 | 129.06 | 129.19 | 128.34 | 129.09 | 6,928,883 | +1.39(+1.09%) |
Aug 09, 2022 | 128.25 | 128.87 | 127.40 | 127.70 | 5,970,845 | -0.39(-0.30%) |
Aug 08, 2022 | 128.03 | 128.94 | 127.44 | 128.09 | 7,277,848 | +0.30(+0.24%) |
Aug 05, 2022 | 127.04 | 127.85 | 126.74 | 127.79 | 9,137,994 | -0.05(-0.04%) |
Aug 04, 2022 | 128.77 | 128.80 | 127.64 | 127.84 | 5,650,434 | -0.63(-0.49%) |
Aug 03, 2022 | 127.99 | 128.97 | 127.64 | 128.47 | 7,021,266 | +1.17(+0.92%) |
Aug 02, 2022 | 128.07 | 129.10 | 127.23 | 127.30 | 8,162,476 | -0.46(-0.36%) |
Aug 01, 2022 | 127.99 | 128.69 | 127.46 | 127.76 | 7,884,965 | -0.95(-0.74%) |
Jul 29, 2022 | 128.49 | 128.94 | 127.81 | 128.71 | 8,547,735 | -0.43(-0.33%) |
Jul 28, 2022 | 128.49 | 130.08 | 126.30 | 129.14 | 11,369,517 | +0.82(+0.64%) |
Jul 27, 2022 | 127.45 | 128.90 | 126.85 | 128.32 | 7,900,746 | +0.80(+0.62%) |
Jul 26, 2022 | 127.23 | 128.31 | 126.89 | 127.53 | 7,698,346 | +0.65(+0.51%) |
Jul 25, 2022 | 126.31 | 127.11 | 126.19 | 126.87 | 5,645,494 | +0.66(+0.52%) |
Jul 22, 2022 | 127.03 | 127.27 | 125.44 | 126.21 | 8,905,498 | -0.53(-0.41%) |
Jul 21, 2022 | 125.13 | 126.74 | 124.81 | 126.74 | 9,780,109 | +1.97(+1.58%) |
Jul 20, 2022 | 125.83 | 126.00 | 124.26 | 124.77 | 7,819,643 | -1.24(-0.99%) |
Jul 19, 2022 | 125.22 | 126.22 | 124.68 | 126.01 | 6,774,502 | +2.11(+1.70%) |
Jul 18, 2022 | 126.70 | 126.81 | 123.48 | 123.90 | 7,249,688 | -2.67(-2.11%) |
Jul 15, 2022 | 125.43 | 126.63 | 124.87 | 126.57 | 9,962,288 | +2.98(+2.42%) |
Jul 14, 2022 | 122.53 | 123.77 | 121.74 | 123.59 | 8,007,969 | -0.36(-0.29%) |
Jul 13, 2022 | 124.10 | 124.95 | 123.63 | 123.95 | 9,562,710 | -1.22(-0.97%) |
Jul 12, 2022 | 126.38 | 127.23 | 124.60 | 125.16 | 9,545,062 | -1.61(-1.27%) |
Jul 11, 2022 | 126.39 | 127.49 | 126.25 | 126.78 | 7,228,760 | -0.32(-0.25%) |
Jul 08, 2022 | 126.36 | 128.36 | 126.23 | 127.10 | 6,692,345 | +0.38(+0.30%) |
Jul 07, 2022 | 126.00 | 126.88 | 125.93 | 126.72 | 7,061,537 | +0.53(+0.42%) |
Jul 06, 2022 | 125.51 | 126.83 | 125.29 | 126.18 | 9,301,774 | +0.85(+0.67%) |
Jul 05, 2022 | 124.85 | 125.37 | 122.66 | 125.34 | 10,271,883 | -0.73(-0.58%) |
Jul 01, 2022 | 124.72 | 126.23 | 123.33 | 126.07 | 9,635,163 | +1.40(+1.12%) |
Jun 30, 2022 | 124.30 | 125.38 | 123.36 | 124.67 | 11,004,223 | -0.28(-0.22%) |
Jun 29, 2022 | 124.04 | 125.57 | 123.84 | 124.95 | 9,419,998 | +1.08(+0.87%) |
Jun 28, 2022 | 126.32 | 126.95 | 123.63 | 123.87 | 7,734,518 | -2.20(-1.74%) |
Jun 27, 2022 | 125.60 | 126.60 | 125.20 | 126.07 | 9,220,172 | +0.47(+0.37%) |
Jun 24, 2022 | 124.45 | 125.62 | 123.62 | 125.60 | 10,762,874 | +2.05(+1.66%) |
Jun 23, 2022 | 121.40 | 123.65 | 121.40 | 123.55 | 12,285,542 | +2.71(+2.25%) |
Jun 22, 2022 | 118.43 | 122.16 | 118.37 | 120.84 | 10,480,339 | +1.65(+1.39%) |
Jun 21, 2022 | 117.69 | 119.72 | 117.30 | 119.19 | 8,215,785 | +3.12(+2.69%) |
Jun 17, 2022 | 116.17 | 117.90 | 116.02 | 116.06 | 14,178,105 | -0.07(-0.06%) |
Jun 16, 2022 | 115.70 | 116.20 | 114.96 | 116.13 | 9,692,948 | -1.73(-1.47%) |
Jun 15, 2022 | 117.32 | 119.10 | 116.06 | 117.86 | 10,641,587 | +1.18(+1.01%) |
Jun 14, 2022 | 117.67 | 117.97 | 115.85 | 116.68 | 9,606,399 | -1.12(-0.95%) |
Jun 13, 2022 | 119.08 | 119.81 | 117.31 | 117.80 | 15,377,165 | -3.68(-3.03%) |
Jun 10, 2022 | 122.00 | 122.61 | 121.01 | 121.48 | 11,661,567 | -1.98(-1.61%) |
Jun 09, 2022 | 125.89 | 126.32 | 123.43 | 123.47 | 8,028,324 | -2.86(-2.26%) |
Jun 08, 2022 | 126.97 | 127.44 | 125.96 | 126.32 | 5,549,287 | -1.01(-0.79%) |
Jun 07, 2022 | 125.69 | 127.45 | 125.24 | 127.33 | 7,454,513 | +1.64(+1.30%) |
Jun 06, 2022 | 126.57 | 126.83 | 125.35 | 125.69 | 7,984,085 | +0.02(+0.02%) |
Jun 03, 2022 | 126.28 | 126.84 | 125.51 | 125.67 | 6,045,801 | -1.49(-1.17%) |
Jun 02, 2022 | 126.33 | 127.19 | 124.08 | 127.16 | 9,891,439 | +1.00(+0.79%) |
Jun 01, 2022 | 128.47 | 128.49 | 125.16 | 126.17 | 9,573,481 | -1.84(-1.44%) |
May 31, 2022 | 128.60 | 128.83 | 126.97 | 128.01 | 12,128,266 | -1.73(-1.34%) |
May 27, 2022 | 127.84 | 129.77 | 127.31 | 129.74 | 14,147,991 | +2.12(+1.66%) |
May 26, 2022 | 127.40 | 128.10 | 127.03 | 127.62 | 9,390,437 | +0.54(+0.43%) |
May 25, 2022 | 127.03 | 127.91 | 125.89 | 127.08 | 8,814,172 | -0.04(-0.03%) |
May 24, 2022 | 126.37 | 127.33 | 125.56 | 127.11 | 9,328,680 | +0.38(+0.30%) |
May 23, 2022 | 126.48 | 127.23 | 126.22 | 126.74 | 9,500,008 | +1.10(+0.88%) |
May 20, 2022 | 124.96 | 125.91 | 123.26 | 125.63 | 13,173,752 | +1.51(+1.22%) |
May 19, 2022 | 122.86 | 124.88 | 122.42 | 124.12 | 9,992,082 | +0.27(+0.22%) |
May 18, 2022 | 126.27 | 126.58 | 123.46 | 123.85 | 10,379,709 | -3.28(-2.58%) |
May 17, 2022 | 126.72 | 127.19 | 125.78 | 127.14 | 9,357,708 | +1.72(+1.37%) |
May 16, 2022 | 124.35 | 126.26 | 124.32 | 125.41 | 9,131,494 | +0.92(+0.74%) |
May 13, 2022 | 124.00 | 124.88 | 123.46 | 124.49 | 10,168,855 | +1.31(+1.06%) |
May 12, 2022 | 121.56 | 123.26 | 121.28 | 123.19 | 18,074,586 | +1.18(+0.97%) |
May 11, 2022 | 122.21 | 124.97 | 121.86 | 122.00 | 20,646,656 | -0.81(-0.66%) |
May 10, 2022 | 123.66 | 124.12 | 121.68 | 122.82 | 22,571,426 | +0.44(+0.36%) |
May 09, 2022 | 124.23 | 124.26 | 121.91 | 122.38 | 17,860,438 | -3.25(-2.59%) |
May 06, 2022 | 124.81 | 125.98 | 124.17 | 125.63 | 22,459,920 | -0.40(-0.32%) |
May 05, 2022 | 127.90 | 128.03 | 124.73 | 126.03 | 16,651,812 | -2.50(-1.94%) |
May 04, 2022 | 125.54 | 128.99 | 124.48 | 128.53 | 19,681,674 | +2.79(+2.22%) |
May 03, 2022 | 125.73 | 126.95 | 125.30 | 125.74 | 14,033,799 | +0.40(+0.32%) |
May 02, 2022 | 126.02 | 126.73 | 123.31 | 125.34 | 24,394,636 | -0.78(-0.62%) |
Apr 29, 2022 | 128.20 | 128.86 | 125.93 | 126.13 | 18,246,782 | -3.33(-2.57%) |
Apr 28, 2022 | 128.60 | 129.88 | 127.41 | 129.46 | 16,022,276 | +1.76(+1.38%) |
Apr 27, 2022 | 127.96 | 128.99 | 127.07 | 127.70 | 17,277,942 | -0.28(-0.22%) |
Apr 26, 2022 | 129.49 | 130.18 | 127.79 | 127.98 | 20,750,336 | -2.29(-1.76%) |
Apr 25, 2022 | 129.02 | 130.55 | 127.57 | 130.27 | 17,046,328 | +0.87(+0.67%) |
Apr 22, 2022 | 133.09 | 133.13 | 129.26 | 129.40 | 18,103,700 | -4.90(-3.65%) |
Apr 21, 2022 | 136.18 | 136.33 | 134.00 | 134.30 | 11,786,388 | -1.50(-1.11%) |
Apr 20, 2022 | 134.37 | 136.32 | 134.21 | 135.80 | 14,125,997 | +1.80(+1.34%) |
Apr 19, 2022 | 133.08 | 134.47 | 133.03 | 134.00 | 12,116,588 | +1.27(+0.96%) |
Apr 18, 2022 | 134.07 | 134.38 | 132.17 | 132.73 | 10,458,497 | -1.48(-1.10%) |
Apr 14, 2022 | 134.99 | 135.67 | 134.11 | 134.21 | 11,356,342 | -0.65(-0.48%) |
Apr 13, 2022 | 134.19 | 135.00 | 133.50 | 134.86 | 16,008,725 | +0.66(+0.49%) |
Apr 12, 2022 | 135.18 | 135.97 | 133.62 | 134.20 | 14,550,197 | -1.32(-0.97%) |
Apr 11, 2022 | 137.87 | 138.43 | 135.31 | 135.52 | 17,117,518 | -2.75(-1.99%) |
Apr 08, 2022 | 137.45 | 138.84 | 137.25 | 138.27 | 19,733,086 | +0.82(+0.60%) |
Apr 07, 2022 | 134.37 | 137.79 | 134.37 | 137.44 | 18,756,432 | +2.59(+1.92%) |
Apr 06, 2022 | 132.49 | 135.17 | 132.40 | 134.85 | 23,962,882 | +2.02(+1.52%) |
Apr 05, 2022 | 132.21 | 134.41 | 132.14 | 132.83 | 15,520,285 | +0.28(+0.21%) |
Apr 04, 2022 | 133.36 | 133.59 | 132.24 | 132.55 | 17,322,856 | -1.11(-0.83%) |
Apr 01, 2022 | 132.98 | 133.71 | 132.09 | 133.66 | 22,055,714 | +1.04(+0.79%) |
Mar 31, 2022 | 133.64 | 134.38 | 132.38 | 132.61 | 16,366,042 | -1.31(-0.98%) |
Mar 30, 2022 | 133.68 | 134.45 | 133.24 | 133.92 | 11,249,312 | +0.26(+0.20%) |
Mar 29, 2022 | 133.98 | 134.51 | 132.87 | 133.66 | 12,734,595 | +0.78(+0.59%) |
Mar 28, 2022 | 132.14 | 132.91 | 131.66 | 132.88 | 8,746,253 | +0.96(+0.73%) |
Mar 25, 2022 | 131.75 | 132.14 | 130.91 | 131.92 | 7,272,531 | +0.61(+0.46%) |
Mar 24, 2022 | 130.24 | 131.31 | 129.96 | 131.31 | 7,426,645 | +1.55(+1.19%) |
Mar 23, 2022 | 131.50 | 131.74 | 129.72 | 129.76 | 10,343,848 | -2.37(-1.80%) |
Mar 22, 2022 | 132.24 | 132.42 | 131.65 | 132.13 | 9,185,608 | +0.03(+0.02%) |
Mar 21, 2022 | 132.14 | 133.27 | 131.48 | 132.10 | 11,851,709 | -0.10(-0.08%) |
Mar 18, 2022 | 131.31 | 132.37 | 130.92 | 132.20 | 11,775,913 | +0.81(+0.62%) |
Mar 17, 2022 | 128.97 | 131.40 | 128.79 | 131.39 | 11,370,642 | +2.05(+1.58%) |
Mar 16, 2022 | 128.46 | 129.36 | 127.14 | 129.34 | 14,341,390 | +1.53(+1.20%) |
Mar 15, 2022 | 126.32 | 127.94 | 126.11 | 127.81 | 14,892,231 | +2.50(+1.99%) |
Mar 14, 2022 | 125.44 | 127.11 | 124.94 | 125.31 | 14,893,645 | +0.88(+0.71%) |
Mar 11, 2022 | 125.71 | 126.44 | 124.31 | 124.43 | 10,226,684 | -0.94(-0.75%) |
Mar 10, 2022 | 123.90 | 125.64 | 123.77 | 125.37 | 11,096,727 | -0.05(-0.04%) |
Mar 09, 2022 | 125.10 | 126.06 | 124.17 | 125.42 | 16,141,818 | +2.33(+1.89%) |
Mar 08, 2022 | 124.83 | 125.75 | 123.01 | 123.09 | 22,583,836 | -2.57(-2.04%) |
Mar 07, 2022 | 127.09 | 127.33 | 125.09 | 125.66 | 16,269,709 | -2.23(-1.74%) |
Mar 04, 2022 | 125.97 | 128.00 | 125.59 | 127.89 | 12,601,215 | +0.64(+0.50%) |
Mar 03, 2022 | 127.16 | 127.99 | 126.17 | 127.25 | 11,575,977 | +0.65(+0.51%) |
Mar 02, 2022 | 125.27 | 127.29 | 125.11 | 126.60 | 12,844,704 | +1.88(+1.51%) |
Mar 01, 2022 | 124.76 | 125.78 | 123.75 | 124.72 | 14,573,690 | -0.70(-0.55%) |
Feb 28, 2022 | 124.35 | 125.56 | 123.96 | 125.42 | 18,639,070 | -0.95(-0.76%) |
Feb 25, 2022 | 123.17 | 126.68 | 124.65 | 126.37 | 17,628,554 | +3.75(+3.06%) |
Feb 24, 2022 | 119.94 | 122.87 | 119.85 | 122.62 | 24,061,186 | +0.49(+0.40%) |
Feb 23, 2022 | 123.37 | 123.80 | 122.00 | 122.13 | 12,457,510 | -0.62(-0.50%) |
Feb 22, 2022 | 122.62 | 123.75 | 121.92 | 122.74 | 14,177,717 | -0.31(-0.25%) |
Feb 18, 2022 | 123.05 | 0 | -0.93(-0.75%) | |||
Feb 17, 2022 | 125.49 | 125.56 | 123.79 | 123.98 | 12,337,741 | -2.03(-1.61%) |
Feb 16, 2022 | 125.17 | 126.36 | 124.82 | 126.00 | 9,096,563 | +0.19(+0.15%) |
Feb 15, 2022 | 125.49 | 126.31 | 125.17 | 125.81 | 9,294,893 | +1.40(+1.12%) |
Feb 14, 2022 | 125.44 | 125.68 | 123.48 | 124.41 | 14,908,100 | -1.28(-1.02%) |
Feb 11, 2022 | 127.29 | 128.25 | 125.54 | 125.70 | 13,545,863 | -1.77(-1.39%) |
Feb 10, 2022 | 127.99 | 129.11 | 126.96 | 127.46 | 14,913,549 | -2.03(-1.56%) |
Feb 09, 2022 | 129.11 | 129.76 | 128.98 | 129.49 | 11,202,590 | +0.99(+0.77%) |
Feb 08, 2022 | 126.78 | 128.72 | 126.49 | 128.50 | 11,472,624 | +1.04(+0.82%) |
Feb 07, 2022 | 127.72 | 128.17 | 127.10 | 127.45 | 9,566,618 | -0.22(-0.17%) |
Feb 04, 2022 | 126.97 | 128.57 | 126.74 | 127.67 | 12,439,216 | -0.46(-0.36%) |
Feb 03, 2022 | 128.51 | 127.90 | 128.14 | 14,305,709 | -0.55(-0.43%) | |
Feb 02, 2022 | 126.89 | 129.00 | 126.63 | 128.69 | 14,084,912 | +1.71(+1.35%) |
Feb 01, 2022 | 127.10 | 127.21 | 125.97 | 126.98 | 15,257,780 | +0.34(+0.27%) |
Jan 31, 2022 | 125.69 | 126.87 | 126.64 | 19,734,008 | +0.72(+0.57%) | |
Jan 28, 2022 | 123.29 | 125.97 | 122.42 | 125.92 | 21,664,136 | +2.52(+2.04%) |
Jan 27, 2022 | 123.68 | 125.30 | 122.99 | 123.40 | 19,153,216 | +0.32(+0.26%) |
Jan 26, 2022 | 123.93 | 125.05 | 122.17 | 123.08 | 30,627,754 | -0.65(-0.52%) |
Jan 25, 2022 | 122.88 | 124.62 | 121.86 | 123.73 | 20,226,190 | -0.80(-0.64%) |
Jan 24, 2022 | 123.81 | 124.74 | 120.55 | 124.53 | 39,312,548 | -0.42(-0.33%) |
Jan 21, 2022 | 126.60 | 127.00 | 124.74 | 124.94 | 26,739,580 | -1.27(-1.01%) |
Jan 20, 2022 | 127.36 | 128.66 | 126.14 | 126.22 | 15,674,384 | -0.83(-0.65%) |
Jan 19, 2022 | 127.81 | 128.81 | 126.92 | 127.05 | 15,168,874 | -0.52(-0.41%) |
Jan 18, 2022 | 128.11 | 128.31 | 127.24 | 127.57 | 17,068,182 | -1.81(-1.40%) |
Jan 14, 2022 | 129.38 | 0 | -0.22(-0.17%) | |||
Jan 13, 2022 | 131.42 | 131.58 | 129.37 | 129.60 | 15,653,036 | -2.05(-1.55%) |
Jan 12, 2022 | 131.28 | 131.85 | 131.08 | 131.65 | 11,226,770 | -0.38(-0.28%) |
Jan 11, 2022 | 131.18 | 132.05 | 130.28 | 132.03 | 12,610,261 | +1.04(+0.80%) |
Jan 10, 2022 | 129.08 | 131.06 | 128.78 | 130.99 | 16,152,686 | +1.33(+1.03%) |
Jan 07, 2022 | 130.01 | 130.25 | 129.38 | 129.65 | 9,967,828 | -0.67(-0.51%) |
Jan 06, 2022 | 131.02 | 131.82 | 130.09 | 130.32 | 15,731,235 | -1.53(-1.16%) |
Jan 05, 2022 | 133.08 | 133.88 | 131.79 | 131.84 | 15,927,278 | -0.95(-0.71%) |
Jan 04, 2022 | 134.27 | 134.39 | 132.22 | 132.79 | 14,822,724 | -1.78(-1.32%) |