Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 137.30 | 138.42 | 136.61 | 138.32 | 2,596,738 | +0.60(+0.44%) |
Dec 29, 2022 | 138.03 | 138.80 | 137.44 | 137.72 | 2,649,311 | +0.42(+0.30%) |
Dec 28, 2022 | 139.29 | 139.70 | 137.13 | 137.30 | 2,660,092 | -1.99(-1.43%) |
Dec 27, 2022 | 138.81 | 139.79 | 138.24 | 139.29 | 2,818,454 | +0.96(+0.69%) |
Dec 23, 2022 | 137.83 | 138.95 | 136.94 | 138.33 | 1,880,570 | +0.48(+0.35%) |
Dec 22, 2022 | 138.87 | 139.09 | 136.06 | 137.84 | 4,750,805 | -1.92(-1.37%) |
Dec 21, 2022 | 139.95 | 140.43 | 137.80 | 139.76 | 4,380,274 | +1.12(+0.80%) |
Dec 20, 2022 | 140.28 | 140.72 | 138.47 | 138.65 | 3,973,323 | -1.26(-0.90%) |
Dec 19, 2022 | 141.09 | 142.51 | 139.55 | 139.91 | 5,712,646 | -0.73(-0.52%) |
Dec 16, 2022 | 136.97 | 141.40 | 136.43 | 140.64 | 15,304,229 | +2.13(+1.54%) |
Dec 15, 2022 | 140.26 | 142.27 | 138.24 | 138.51 | 6,216,544 | -2.13(-1.52%) |
Dec 14, 2022 | 139.08 | 142.75 | 139.01 | 140.64 | 7,603,583 | +1.76(+1.27%) |
Dec 13, 2022 | 142.98 | 143.23 | 138.49 | 138.88 | 10,158,646 | -1.80(-1.28%) |
Dec 12, 2022 | 141.31 | 141.66 | 139.34 | 140.68 | 4,103,683 | +0.82(+0.59%) |
Dec 09, 2022 | 141.60 | 142.46 | 139.50 | 139.86 | 7,072,271 | -2.21(-1.56%) |
Dec 08, 2022 | 146.70 | 146.95 | 141.42 | 142.07 | 7,421,741 | -4.92(-3.35%) |
Dec 07, 2022 | 148.20 | 148.91 | 146.54 | 146.99 | 4,701,797 | -0.59(-0.40%) |
Dec 06, 2022 | 148.79 | 149.05 | 146.52 | 147.59 | 3,205,180 | -1.21(-0.82%) |
Dec 05, 2022 | 149.97 | 150.56 | 148.09 | 148.80 | 3,141,776 | -1.77(-1.17%) |
Dec 02, 2022 | 147.81 | 150.71 | 147.81 | 150.57 | 3,083,810 | +0.59(+0.40%) |
Dec 01, 2022 | 150.42 | 151.51 | 149.14 | 149.98 | 3,859,170 | +0.35(+0.23%) |
Nov 30, 2022 | 146.41 | 150.05 | 145.88 | 149.63 | 7,555,746 | +2.81(+1.91%) |
Nov 29, 2022 | 147.26 | 147.80 | 146.03 | 146.83 | 5,404,280 | -1.26(-0.85%) |
Nov 28, 2022 | 149.19 | 150.37 | 147.64 | 148.09 | 4,969,015 | -1.14(-0.76%) |
Nov 25, 2022 | 149.34 | 149.96 | 148.41 | 149.23 | 1,499,256 | +0.92(+0.62%) |
Nov 23, 2022 | 149.23 | 150.33 | 147.95 | 148.31 | 3,063,743 | -1.46(-0.98%) |
Nov 22, 2022 | 148.28 | 149.94 | 147.69 | 149.77 | 3,274,215 | +1.70(+1.15%) |
Nov 21, 2022 | 147.64 | 149.25 | 147.07 | 148.07 | 5,377,555 | +1.04(+0.71%) |
Nov 18, 2022 | 147.00 | 148.50 | 146.67 | 147.03 | 3,802,435 | +1.05(+0.72%) |
Nov 17, 2022 | 141.53 | 146.77 | 141.53 | 145.99 | 6,189,866 | +2.85(+1.99%) |
Nov 16, 2022 | 143.56 | 145.49 | 142.89 | 143.13 | 4,744,588 | -0.12(-0.08%) |
Nov 15, 2022 | 145.81 | 147.36 | 141.35 | 143.25 | 6,500,817 | -0.46(-0.32%) |
Nov 14, 2022 | 144.48 | 145.54 | 142.91 | 143.70 | 6,615,678 | -0.72(-0.50%) |
Nov 11, 2022 | 148.15 | 148.33 | 143.30 | 144.43 | 7,669,260 | -4.21(-2.83%) |
Nov 10, 2022 | 150.06 | 150.16 | 146.35 | 148.63 | 6,519,591 | +1.79(+1.22%) |
Nov 09, 2022 | 147.48 | 148.62 | 146.65 | 146.84 | 4,908,192 | -1.25(-0.84%) |
Nov 08, 2022 | 148.19 | 149.14 | 146.62 | 148.09 | 3,286,163 | +0.12(+0.08%) |
Nov 07, 2022 | 147.94 | 148.60 | 147.04 | 147.97 | 5,212,642 | +0.91(+0.62%) |
Nov 04, 2022 | 146.71 | 147.90 | 144.38 | 147.06 | 7,447,103 | +0.68(+0.47%) |
Nov 03, 2022 | 147.01 | 148.47 | 146.25 | 146.38 | 4,997,830 | -1.83(-1.23%) |
Nov 02, 2022 | 150.73 | 148.17 | 148.21 | 6,422,475 | -2.23(-1.48%) | |
Nov 01, 2022 | 151.14 | 152.28 | 149.67 | 150.44 | 5,569,144 | +0.71(+0.47%) |
Oct 31, 2022 | 148.19 | 150.23 | 145.46 | 149.73 | 8,498,445 | +0.55(+0.37%) |
Oct 28, 2022 | 146.21 | 150.10 | 145.45 | 149.18 | 14,072,679 | +10.25(+7.37%) |
Oct 27, 2022 | 138.51 | 141.15 | 138.42 | 138.93 | 7,515,283 | -0.21(-0.15%) |
Oct 26, 2022 | 140.29 | 141.00 | 138.80 | 139.14 | 6,746,060 | +0.21(+0.15%) |
Oct 25, 2022 | 138.31 | 140.18 | 138.05 | 138.93 | 5,808,514 | +1.29(+0.94%) |
Oct 24, 2022 | 135.66 | 138.14 | 135.55 | 137.64 | 4,227,509 | +2.83(+2.10%) |
Oct 21, 2022 | 133.39 | 135.03 | 133.25 | 134.81 | 4,250,078 | +0.43(+0.32%) |
Oct 20, 2022 | 134.30 | 135.62 | 133.34 | 134.38 | 4,859,187 | +0.28(+0.21%) |
Oct 19, 2022 | 134.39 | 135.17 | 133.74 | 134.10 | 3,963,799 | -0.41(-0.31%) |
Oct 18, 2022 | 134.45 | 135.03 | 132.87 | 134.52 | 4,324,954 | +2.29(+1.73%) |
Oct 17, 2022 | 131.62 | 134.01 | 131.62 | 132.22 | 5,844,195 | +2.29(+1.76%) |
Oct 14, 2022 | 133.48 | 133.83 | 129.85 | 129.93 | 5,726,731 | -1.54(-1.17%) |
Oct 13, 2022 | 129.23 | 132.49 | 127.99 | 131.47 | 6,419,610 | +0.14(+0.11%) |
Oct 12, 2022 | 134.91 | 135.11 | 131.19 | 131.34 | 6,540,256 | -4.16(-3.07%) |
Oct 11, 2022 | 136.30 | 136.92 | 135.20 | 135.49 | 4,620,553 | -0.57(-0.42%) |
Oct 10, 2022 | 135.93 | 137.18 | 135.46 | 136.07 | 3,832,090 | +0.14(+0.10%) |
Oct 07, 2022 | 137.24 | 137.61 | 135.38 | 135.93 | 5,006,274 | -1.81(-1.31%) |
Oct 06, 2022 | 138.71 | 140.17 | 137.17 | 137.74 | 4,588,902 | -1.79(-1.28%) |
Oct 05, 2022 | 138.61 | 140.18 | 136.33 | 139.53 | 4,507,253 | -1.29(-0.92%) |
Oct 04, 2022 | 138.10 | 140.97 | 137.88 | 140.82 | 5,716,991 | +3.60(+2.62%) |
Oct 03, 2022 | 134.62 | 138.19 | 134.48 | 137.22 | 5,611,268 | +4.67(+3.53%) |
Sep 30, 2022 | 133.32 | 134.56 | 132.35 | 132.55 | 6,276,799 | -0.46(-0.35%) |
Sep 29, 2022 | 133.72 | 133.74 | 131.35 | 133.01 | 5,671,270 | -0.87(-0.65%) |
Sep 28, 2022 | 132.84 | 135.06 | 131.67 | 133.88 | 5,641,358 | +2.81(+2.14%) |
Sep 27, 2022 | 130.72 | 132.37 | 130.14 | 131.08 | 4,291,394 | +0.36(+0.27%) |
Sep 26, 2022 | 129.97 | 131.52 | 129.44 | 130.72 | 5,240,810 | -0.01(-0.01%) |
Sep 23, 2022 | 132.10 | 132.15 | 128.85 | 130.73 | 6,165,806 | -2.69(-2.01%) |
Sep 22, 2022 | 134.34 | 134.79 | 132.48 | 133.42 | 4,622,348 | -1.70(-1.26%) |
Sep 21, 2022 | 138.60 | 139.17 | 135.02 | 135.12 | 4,598,291 | -2.84(-2.06%) |
Sep 20, 2022 | 139.05 | 139.39 | 137.62 | 137.95 | 4,256,563 | -1.06(-0.76%) |
Sep 19, 2022 | 137.32 | 139.13 | 137.14 | 139.01 | 3,754,544 | +0.75(+0.54%) |
Sep 16, 2022 | 136.55 | 138.89 | 135.84 | 138.26 | 9,724,502 | -1.06(-0.76%) |
Sep 15, 2022 | 140.19 | 141.32 | 139.12 | 139.32 | 4,427,113 | -0.90(-0.64%) |
Sep 14, 2022 | 137.70 | 140.45 | 137.41 | 140.22 | 5,797,389 | +4.14(+3.04%) |
Sep 13, 2022 | 140.77 | 141.71 | 135.82 | 136.08 | 6,282,418 | -7.32(-5.11%) |
Sep 12, 2022 | 144.89 | 145.21 | 141.68 | 143.40 | 4,568,009 | -0.54(-0.38%) |
Sep 09, 2022 | 145.37 | 145.54 | 140.71 | 143.94 | 5,736,712 | +0.33(+0.23%) |
Sep 08, 2022 | 144.05 | 145.75 | 142.66 | 143.61 | 4,375,948 | -0.13(-0.09%) |
Sep 07, 2022 | 141.08 | 144.19 | 140.91 | 143.74 | 4,152,038 | +3.55(+2.53%) |
Sep 06, 2022 | 140.57 | 141.61 | 139.24 | 140.20 | 3,945,119 | -0.07(-0.05%) |
Sep 02, 2022 | 142.64 | 144.01 | 139.53 | 140.27 | 4,552,311 | -1.92(-1.35%) |
Sep 01, 2022 | 141.76 | 143.05 | 140.59 | 142.18 | 4,547,842 | -0.04(-0.03%) |
Aug 31, 2022 | 144.18 | 145.43 | 142.02 | 142.22 | 6,292,007 | -1.54(-1.07%) |
Aug 30, 2022 | 142.84 | 144.00 | 141.58 | 143.76 | 3,398,868 | +0.62(+0.43%) |
Aug 29, 2022 | 141.25 | 144.80 | 140.78 | 143.14 | 3,120,566 | +1.85(+1.31%) |
Aug 26, 2022 | 145.31 | 146.25 | 141.07 | 141.29 | 4,400,994 | -4.00(-2.75%) |
Aug 25, 2022 | 143.56 | 145.55 | 142.05 | 145.29 | 2,789,394 | +1.72(+1.20%) |
Aug 24, 2022 | 141.78 | 144.74 | 141.13 | 143.57 | 4,758,572 | +1.45(+1.02%) |
Aug 23, 2022 | 142.83 | 143.46 | 142.00 | 142.12 | 1,903,333 | -0.71(-0.50%) |
Aug 22, 2022 | 143.44 | 144.14 | 142.60 | 142.83 | 3,558,552 | -1.77(-1.22%) |
Aug 19, 2022 | 144.09 | 145.19 | 143.64 | 144.60 | 2,695,783 | -0.48(-0.33%) |
Aug 18, 2022 | 143.25 | 145.62 | 142.84 | 145.09 | 3,215,834 | +1.29(+0.90%) |
Aug 17, 2022 | 143.69 | 145.14 | 143.50 | 143.79 | 2,539,860 | -1.07(-0.74%) |
Aug 16, 2022 | 143.76 | 145.16 | 143.06 | 144.86 | 2,967,995 | -0.06(-0.04%) |
Aug 15, 2022 | 144.23 | 145.12 | 143.78 | 144.92 | 2,605,598 | +0.23(+0.16%) |
Aug 12, 2022 | 142.91 | 144.91 | 142.65 | 144.69 | 3,431,876 | +2.82(+1.98%) |
Aug 11, 2022 | 144.01 | 144.13 | 141.74 | 141.88 | 2,585,315 | -1.22(-0.85%) |
Aug 10, 2022 | 145.15 | 145.90 | 142.63 | 143.09 | 4,119,618 | -0.73(-0.51%) |
Aug 09, 2022 | 143.69 | 144.06 | 141.86 | 143.82 | 3,512,129 | +0.99(+0.69%) |
Aug 08, 2022 | 143.40 | 144.54 | 142.21 | 142.83 | 3,391,789 | +0.02(+0.01%) |
Aug 05, 2022 | 140.50 | 143.05 | 139.68 | 142.81 | 3,543,121 | +0.76(+0.54%) |
Aug 04, 2022 | 142.38 | 143.22 | 141.61 | 142.05 | 2,690,949 | +0.09(+0.06%) |
Aug 03, 2022 | 140.84 | 142.45 | 140.66 | 141.97 | 2,828,838 | +1.33(+0.95%) |
Aug 02, 2022 | 142.05 | 142.43 | 140.29 | 140.63 | 3,790,643 | -1.42(-1.00%) |
Aug 01, 2022 | 141.27 | 142.36 | 140.45 | 142.05 | 4,129,179 | +0.72(+0.51%) |
Jul 29, 2022 | 139.12 | 141.74 | 137.96 | 141.33 | 5,627,134 | +1.34(+0.96%) |
Jul 28, 2022 | 139.75 | 140.74 | 137.73 | 139.99 | 5,790,245 | +0.78(+0.56%) |
Jul 27, 2022 | 136.40 | 140.65 | 135.89 | 139.21 | 9,768,484 | +6.92(+5.23%) |
Jul 26, 2022 | 132.08 | 133.06 | 130.16 | 132.29 | 5,590,821 | -0.64(-0.48%) |
Jul 25, 2022 | 130.63 | 133.85 | 130.63 | 132.94 | 4,135,954 | +2.06(+1.57%) |
Jul 22, 2022 | 130.09 | 133.39 | 129.61 | 130.88 | 5,384,525 | -0.70(-0.53%) |
Jul 21, 2022 | 132.84 | 134.60 | 128.93 | 131.58 | 6,546,881 | -4.21(-3.10%) |
Jul 20, 2022 | 136.39 | 136.83 | 134.08 | 135.79 | 5,295,755 | -0.07(-0.05%) |
Jul 19, 2022 | 134.47 | 136.28 | 133.92 | 135.86 | 4,259,233 | +3.01(+2.27%) |
Jul 18, 2022 | 136.36 | 137.12 | 132.47 | 132.85 | 4,391,092 | -2.87(-2.11%) |
Jul 15, 2022 | 134.55 | 135.77 | 133.60 | 135.71 | 4,101,034 | +1.69(+1.26%) |
Jul 14, 2022 | 132.19 | 135.46 | 131.26 | 134.02 | 5,144,138 | +0.73(+0.55%) |
Jul 13, 2022 | 131.28 | 134.68 | 130.87 | 133.29 | 3,159,973 | +0.47(+0.36%) |
Jul 12, 2022 | 133.08 | 134.49 | 132.43 | 132.82 | 2,962,854 | -0.29(-0.21%) |
Jul 11, 2022 | 134.07 | 134.68 | 132.78 | 133.10 | 2,963,391 | -0.98(-0.73%) |
Jul 08, 2022 | 134.62 | 134.62 | 133.03 | 134.08 | 3,371,505 | -0.60(-0.45%) |
Jul 07, 2022 | 135.26 | 136.08 | 134.42 | 134.68 | 3,709,828 | -0.66(-0.49%) |
Jul 06, 2022 | 136.67 | 137.12 | 134.32 | 135.35 | 3,413,548 | -0.55(-0.41%) |
Jul 05, 2022 | 135.01 | 136.22 | 132.36 | 135.90 | 3,195,349 | +0.74(+0.55%) |
Jul 01, 2022 | 132.80 | 136.13 | 131.38 | 135.16 | 3,591,844 | +2.24(+1.69%) |
Jun 30, 2022 | 132.00 | 134.11 | 131.15 | 132.92 | 4,444,519 | +0.17(+0.13%) |
Jun 29, 2022 | 131.59 | 133.35 | 130.90 | 132.75 | 2,807,042 | +1.32(+1.01%) |
Jun 28, 2022 | 135.44 | 136.79 | 131.19 | 131.42 | 4,313,158 | -3.47(-2.57%) |
Jun 27, 2022 | 133.79 | 135.50 | 133.45 | 134.89 | 3,820,263 | -0.53(-0.39%) |
Jun 24, 2022 | 134.44 | 135.76 | 132.44 | 135.43 | 6,535,437 | +1.13(+0.84%) |
Jun 23, 2022 | 133.17 | 135.21 | 132.92 | 134.30 | 4,540,752 | +2.74(+2.08%) |
Jun 22, 2022 | 128.71 | 133.45 | 127.46 | 131.56 | 4,955,982 | +1.48(+1.14%) |
Jun 21, 2022 | 127.90 | 130.77 | 127.46 | 130.08 | 5,419,471 | +4.03(+3.20%) |
Jun 17, 2022 | 123.49 | 127.54 | 123.49 | 126.05 | 8,544,129 | +3.27(+2.66%) |
Jun 16, 2022 | 123.33 | 124.04 | 120.29 | 122.78 | 6,722,679 | -2.21(-1.77%) |
Jun 15, 2022 | 124.78 | 126.56 | 122.96 | 124.99 | 5,475,134 | +1.60(+1.30%) |
Jun 14, 2022 | 123.62 | 125.51 | 121.62 | 123.39 | 4,986,128 | +0.28(+0.22%) |
Jun 13, 2022 | 127.28 | 127.36 | 122.79 | 123.11 | 5,098,037 | -5.82(-4.51%) |
Jun 10, 2022 | 129.63 | 130.37 | 127.83 | 128.93 | 3,721,142 | -2.48(-1.89%) |
Jun 09, 2022 | 132.85 | 134.46 | 131.32 | 131.41 | 3,081,599 | -2.16(-1.62%) |
Jun 08, 2022 | 136.60 | 136.60 | 132.92 | 133.58 | 3,808,663 | -3.34(-2.44%) |
Jun 07, 2022 | 135.16 | 137.15 | 134.36 | 136.92 | 3,344,486 | +1.40(+1.04%) |
Jun 06, 2022 | 136.32 | 137.30 | 134.86 | 135.51 | 3,202,034 | +0.55(+0.41%) |
Jun 03, 2022 | 134.12 | 135.50 | 133.54 | 134.96 | 4,429,789 | +0.80(+0.60%) |
Jun 02, 2022 | 133.97 | 134.32 | 131.82 | 134.16 | 3,750,051 | +1.22(+0.92%) |
Jun 01, 2022 | 132.10 | 133.72 | 130.05 | 132.94 | 3,819,349 | +1.25(+0.95%) |
May 31, 2022 | 131.79 | 132.55 | 130.76 | 131.68 | 5,221,122 | -0.81(-0.61%) |
May 27, 2022 | 131.58 | 132.66 | 131.29 | 132.49 | 3,334,515 | +1.35(+1.03%) |
May 26, 2022 | 130.41 | 132.76 | 130.07 | 131.14 | 4,115,691 | +1.28(+0.99%) |
May 25, 2022 | 127.96 | 130.29 | 127.37 | 129.85 | 3,223,867 | +2.19(+1.72%) |
May 24, 2022 | 127.88 | 128.43 | 125.38 | 127.66 | 4,087,402 | -0.66(-0.52%) |
May 23, 2022 | 125.81 | 128.53 | 125.09 | 128.32 | 4,184,178 | +3.80(+3.05%) |
May 20, 2022 | 125.49 | 125.58 | 122.33 | 124.52 | 4,400,469 | +0.16(+0.13%) |
May 19, 2022 | 124.01 | 125.78 | 122.63 | 124.36 | 4,292,075 | +0.63(+0.51%) |
May 18, 2022 | 126.44 | 126.82 | 123.12 | 123.73 | 3,831,127 | -3.34(-2.63%) |
May 17, 2022 | 126.45 | 127.78 | 125.22 | 127.07 | 3,932,355 | +2.04(+1.64%) |
May 16, 2022 | 124.83 | 127.55 | 124.52 | 125.02 | 3,279,405 | +0.22(+0.17%) |
May 13, 2022 | 122.78 | 125.89 | 122.65 | 124.81 | 3,938,576 | +2.27(+1.85%) |
May 12, 2022 | 121.84 | 122.94 | 120.17 | 122.53 | 4,515,058 | +0.74(+0.61%) |
May 11, 2022 | 120.52 | 124.98 | 120.03 | 121.79 | 7,489,860 | +0.28(+0.23%) |
May 10, 2022 | 122.57 | 124.87 | 120.07 | 121.52 | 5,155,645 | +1.25(+1.04%) |
May 09, 2022 | 124.14 | 124.48 | 119.44 | 120.26 | 7,022,408 | -5.01(-4.00%) |
May 06, 2022 | 126.71 | 127.93 | 123.58 | 125.27 | 4,759,401 | -2.73(-2.13%) |
May 05, 2022 | 129.11 | 129.91 | 126.02 | 128.00 | 4,999,248 | -2.78(-2.12%) |
May 04, 2022 | 124.86 | 130.88 | 123.86 | 130.77 | 6,036,423 | +6.05(+4.85%) |
May 03, 2022 | 125.73 | 126.00 | 123.11 | 124.73 | 5,384,079 | -0.15(-0.12%) |
May 02, 2022 | 121.55 | 125.29 | 121.53 | 124.87 | 5,581,464 | +3.22(+2.65%) |
Apr 29, 2022 | 128.73 | 130.15 | 121.24 | 121.65 | 7,429,926 | -9.04(-6.92%) |
Apr 28, 2022 | 129.46 | 131.34 | 126.89 | 130.69 | 4,340,806 | +2.42(+1.89%) |
Apr 27, 2022 | 127.44 | 130.82 | 125.54 | 128.27 | 8,170,581 | +4.82(+3.91%) |
Apr 26, 2022 | 126.84 | 127.51 | 123.30 | 123.45 | 6,295,781 | -3.80(-2.99%) |
Apr 25, 2022 | 127.22 | 127.51 | 124.85 | 127.25 | 4,626,396 | +0.18(+0.14%) |
Apr 22, 2022 | 128.90 | 129.28 | 125.96 | 127.08 | 5,673,213 | -3.43(-2.63%) |
Apr 21, 2022 | 131.65 | 133.00 | 130.26 | 130.50 | 3,624,198 | -0.59(-0.45%) |
Apr 20, 2022 | 132.00 | 132.17 | 130.50 | 131.10 | 4,461,130 | -0.14(-0.11%) |
Apr 19, 2022 | 128.09 | 131.61 | 127.88 | 131.24 | 3,752,347 | +2.05(+1.59%) |
Apr 18, 2022 | 130.51 | 131.34 | 128.43 | 129.18 | 2,636,007 | -2.17(-1.66%) |
Apr 14, 2022 | 133.22 | 133.52 | 130.94 | 131.35 | 3,969,285 | -1.87(-1.40%) |
Apr 13, 2022 | 130.50 | 133.43 | 130.11 | 133.22 | 6,911,955 | +3.37(+2.59%) |
Apr 12, 2022 | 129.83 | 131.59 | 129.08 | 129.85 | 5,069,175 | +1.01(+0.78%) |
Apr 11, 2022 | 131.66 | 132.47 | 128.25 | 128.84 | 5,160,779 | -2.39(-1.82%) |
Apr 08, 2022 | 131.79 | 132.71 | 130.79 | 131.24 | 4,345,595 | -0.44(-0.33%) |
Apr 07, 2022 | 132.07 | 133.22 | 130.68 | 131.67 | 5,883,474 | -0.43(-0.32%) |
Apr 06, 2022 | 129.94 | 133.22 | 129.66 | 132.10 | 7,363,526 | +1.73(+1.33%) |
Apr 05, 2022 | 129.38 | 131.64 | 129.21 | 130.37 | 4,266,704 | -0.62(-0.47%) |
Apr 04, 2022 | 128.96 | 131.60 | 128.91 | 130.99 | 8,085,961 | +1.81(+1.40%) |
Apr 01, 2022 | 127.41 | 129.33 | 126.36 | 129.18 | 4,256,459 | +2.38(+1.88%) |
Mar 31, 2022 | 127.32 | 127.84 | 126.00 | 126.80 | 4,488,521 | -0.26(-0.20%) |
Mar 30, 2022 | 127.43 | 127.43 | 126.32 | 127.06 | 4,126,704 | +0.18(+0.14%) |
Mar 29, 2022 | 124.70 | 127.03 | 124.46 | 126.88 | 5,482,702 | +1.92(+1.53%) |
Mar 28, 2022 | 122.99 | 125.05 | 122.77 | 124.96 | 5,486,540 | +2.17(+1.77%) |
Mar 25, 2022 | 124.22 | 124.70 | 121.65 | 122.79 | 5,198,298 | -1.38(-1.11%) |
Mar 24, 2022 | 124.11 | 124.60 | 122.34 | 124.17 | 5,352,707 | +0.85(+0.69%) |
Mar 23, 2022 | 124.41 | 125.29 | 123.23 | 123.32 | 4,926,416 | -0.85(-0.68%) |
Mar 22, 2022 | 125.05 | 125.59 | 123.92 | 124.17 | 4,654,488 | -0.28(-0.22%) |
Mar 21, 2022 | 125.39 | 125.39 | 122.70 | 124.45 | 5,992,279 | -1.20(-0.95%) |
Mar 18, 2022 | 127.32 | 127.84 | 125.16 | 125.64 | 8,676,801 | -1.75(-1.37%) |
Mar 17, 2022 | 127.02 | 128.01 | 126.17 | 127.39 | 5,103,614 | +1.18(+0.93%) |
Mar 16, 2022 | 124.50 | 126.59 | 123.95 | 126.22 | 5,520,652 | +1.46(+1.17%) |
Mar 15, 2022 | 123.38 | 126.06 | 123.38 | 124.75 | 3,926,164 | +2.18(+1.78%) |
Mar 14, 2022 | 122.87 | 124.91 | 122.47 | 122.57 | 5,212,368 | -0.49(-0.40%) |
Mar 11, 2022 | 122.93 | 124.85 | 122.90 | 123.07 | 4,258,608 | +1.03(+0.84%) |
Mar 10, 2022 | 119.20 | 122.42 | 118.99 | 122.04 | 4,251,898 | +1.55(+1.29%) |
Mar 09, 2022 | 119.22 | 121.05 | 119.03 | 120.49 | 4,342,759 | +2.65(+2.25%) |
Mar 08, 2022 | 119.68 | 120.36 | 115.50 | 117.84 | 6,262,425 | -2.99(-2.48%) |
Mar 07, 2022 | 121.02 | 122.15 | 120.32 | 120.83 | 5,223,674 | -0.91(-0.75%) |
Mar 04, 2022 | 122.06 | 123.27 | 120.95 | 121.74 | 5,148,613 | -0.68(-0.56%) |
Mar 03, 2022 | 125.01 | 125.66 | 122.14 | 122.42 | 4,776,019 | -1.67(-1.34%) |
Mar 02, 2022 | 122.40 | 124.78 | 121.67 | 124.09 | 4,228,141 | +2.45(+2.01%) |
Mar 01, 2022 | 120.44 | 122.53 | 120.16 | 121.64 | 4,378,800 | -0.08(-0.06%) |
Feb 28, 2022 | 120.00 | 121.98 | 119.72 | 121.72 | 5,229,462 | -2.22(-1.79%) |
Feb 25, 2022 | 123.22 | 124.47 | 122.20 | 123.94 | 3,863,212 | +1.78(+1.46%) |
Feb 24, 2022 | 118.29 | 122.45 | 117.30 | 122.17 | 5,616,295 | +2.19(+1.83%) |
Feb 23, 2022 | 121.58 | 121.90 | 118.27 | 119.97 | 4,691,024 | -2.05(-1.68%) |
Feb 22, 2022 | 122.13 | 123.00 | 120.79 | 122.02 | 4,422,658 | -0.46(-0.38%) |
Feb 18, 2022 | 122.48 | 0 | -0.56(-0.46%) | |||
Feb 17, 2022 | 124.81 | 125.12 | 122.78 | 123.05 | 4,660,432 | -2.88(-2.28%) |
Feb 16, 2022 | 125.96 | 126.82 | 123.80 | 125.92 | 3,063,072 | +0.43(+0.34%) |
Feb 15, 2022 | 124.91 | 126.52 | 124.56 | 125.50 | 3,757,916 | +1.50(+1.21%) |
Feb 14, 2022 | 124.12 | 124.27 | 121.86 | 124.00 | 4,711,524 | +1.02(+0.83%) |
Feb 11, 2022 | 123.19 | 125.41 | 122.64 | 122.98 | 5,023,923 | -0.64(-0.52%) |
Feb 10, 2022 | 123.49 | 126.59 | 123.06 | 123.62 | 6,985,790 | -2.92(-2.30%) |
Feb 09, 2022 | 125.10 | 126.84 | 124.30 | 126.53 | 7,573,557 | +2.61(+2.11%) |
Feb 08, 2022 | 121.00 | 124.74 | 120.77 | 123.92 | 6,171,857 | +3.35(+2.78%) |
Feb 07, 2022 | 119.78 | 121.42 | 119.48 | 120.58 | 6,499,096 | +1.10(+0.92%) |
Feb 04, 2022 | 117.59 | 121.04 | 116.49 | 119.48 | 7,689,621 | +0.16(+0.13%) |
Feb 03, 2022 | 118.55 | 119.32 | 16,548,397 | +11.06(+10.22%) | ||
Feb 02, 2022 | 108.29 | 109.17 | 106.62 | 108.26 | 6,474,456 | +0.03(+0.03%) |
Feb 01, 2022 | 106.42 | 108.42 | 105.46 | 108.23 | 4,440,360 | +0.89(+0.83%) |
Jan 28, 2022 | 104.43 | 107.42 | 103.53 | 107.34 | 4,706,191 | +2.59(+2.47%) |
Jan 27, 2022 | 102.67 | 106.46 | 102.52 | 104.75 | 4,728,760 | +1.79(+1.74%) |
Jan 26, 2022 | 103.95 | 105.22 | 102.52 | 102.96 | 9,486,427 | -1.43(-1.37%) |
Jan 25, 2022 | 104.34 | 105.33 | 103.14 | 104.39 | 6,311,652 | -0.97(-0.92%) |
Jan 24, 2022 | 101.15 | 105.68 | 101.03 | 105.36 | 8,922,070 | +4.97(+4.95%) |
Jan 21, 2022 | 102.65 | 103.99 | 100.28 | 100.39 | 6,583,680 | -2.41(-2.35%) |
Jan 20, 2022 | 104.11 | 106.57 | 102.66 | 102.80 | 4,854,152 | -1.30(-1.25%) |
Jan 19, 2022 | 105.48 | 105.98 | 103.90 | 104.11 | 3,945,733 | -1.51(-1.43%) |
Jan 18, 2022 | 105.72 | 106.92 | 105.00 | 105.62 | 5,021,211 | -1.59(-1.48%) |
Jan 14, 2022 | 107.21 | 0 | -1.58(-1.45%) | |||
Jan 13, 2022 | 109.83 | 110.65 | 108.24 | 108.79 | 4,215,667 | -0.72(-0.66%) |
Jan 12, 2022 | 110.15 | 111.28 | 108.64 | 109.51 | 5,022,742 | -0.12(-0.11%) |
Jan 11, 2022 | 106.18 | 109.68 | 103.36 | 109.63 | 8,459,490 | +5.17(+4.95%) |
Jan 10, 2022 | 108.18 | 108.29 | 102.84 | 104.46 | 9,731,562 | -3.95(-3.65%) |
Jan 07, 2022 | 110.72 | 112.17 | 107.24 | 108.42 | 11,925,770 | -5.76(-5.04%) |
Jan 06, 2022 | 114.63 | 115.48 | 113.16 | 114.17 | 4,715,519 | +0.21(+0.18%) |
Jan 05, 2022 | 113.43 | 116.80 | 113.00 | 113.97 | 8,157,787 | +1.28(+1.14%) |
Jan 04, 2022 | 113.30 | 113.49 | 110.61 | 112.68 | 7,425,382 | -0.36(-0.32%) |