Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 96.78 | 98.03 | 96.42 | 98.00 | 1,393,279 | +0.12(+0.12%) |
Dec 29, 2022 | 95.85 | 98.51 | 95.43 | 97.88 | 1,370,659 | +2.79(+2.94%) |
Dec 28, 2022 | 96.57 | 97.44 | 94.78 | 95.09 | 1,174,098 | -1.29(-1.34%) |
Dec 27, 2022 | 95.22 | 96.71 | 95.07 | 96.38 | 1,590,742 | +0.95(+0.99%) |
Dec 23, 2022 | 93.01 | 95.74 | 92.81 | 95.44 | 1,473,968 | +2.14(+2.30%) |
Dec 22, 2022 | 93.39 | 93.90 | 91.30 | 93.29 | 1,609,773 | -1.22(-1.29%) |
Dec 21, 2022 | 93.52 | 95.12 | 93.21 | 94.52 | 1,829,827 | +1.77(+1.90%) |
Dec 20, 2022 | 91.12 | 93.02 | 91.09 | 92.75 | 3,070,721 | +0.86(+0.93%) |
Dec 19, 2022 | 93.02 | 93.27 | 91.04 | 91.89 | 3,041,437 | -1.63(-1.74%) |
Dec 16, 2022 | 92.85 | 94.21 | 91.52 | 93.52 | 5,121,300 | -0.15(-0.16%) |
Dec 15, 2022 | 95.57 | 96.21 | 93.22 | 93.67 | 3,004,848 | -2.52(-2.62%) |
Dec 14, 2022 | 97.77 | 98.55 | 94.75 | 96.19 | 3,821,885 | -1.69(-1.73%) |
Dec 13, 2022 | 101.80 | 102.01 | 97.35 | 97.88 | 2,509,002 | -0.19(-0.19%) |
Dec 12, 2022 | 96.51 | 98.37 | 96.05 | 98.06 | 2,485,457 | +1.79(+1.86%) |
Dec 09, 2022 | 96.29 | 97.40 | 95.81 | 96.27 | 2,124,008 | -1.09(-1.12%) |
Dec 08, 2022 | 98.17 | 99.45 | 96.74 | 97.37 | 1,707,165 | +0.09(+0.09%) |
Dec 07, 2022 | 96.38 | 97.32 | 94.68 | 97.28 | 2,720,584 | +1.17(+1.22%) |
Dec 06, 2022 | 99.71 | 99.84 | 95.30 | 96.11 | 2,336,513 | -3.72(-3.73%) |
Dec 05, 2022 | 100.21 | 101.20 | 99.21 | 99.83 | 2,510,038 | -1.62(-1.60%) |
Dec 02, 2022 | 100.28 | 101.78 | 99.81 | 101.45 | 2,440,736 | -0.44(-0.43%) |
Dec 01, 2022 | 102.10 | 103.67 | 101.45 | 101.89 | 2,090,863 | -0.25(-0.24%) |
Nov 30, 2022 | 97.62 | 102.88 | 97.12 | 102.14 | 3,105,241 | +3.89(+3.96%) |
Nov 29, 2022 | 98.21 | 99.01 | 97.08 | 98.25 | 2,954,076 | +0.06(+0.06%) |
Nov 28, 2022 | 98.73 | 99.95 | 97.88 | 98.19 | 1,869,339 | -1.90(-1.90%) |
Nov 25, 2022 | 98.70 | 100.80 | 98.65 | 100.09 | 983,381 | +1.51(+1.53%) |
Nov 23, 2022 | 96.84 | 99.54 | 96.80 | 98.59 | 1,384,842 | +0.97(+1.00%) |
Nov 22, 2022 | 95.00 | 97.99 | 94.14 | 97.61 | 2,032,674 | +3.02(+3.19%) |
Nov 21, 2022 | 96.03 | 96.21 | 93.18 | 94.59 | 2,241,638 | -1.87(-1.94%) |
Nov 18, 2022 | 98.42 | 100.27 | 95.53 | 96.46 | 2,176,233 | +0.34(+0.36%) |
Nov 17, 2022 | 95.76 | 96.29 | 94.89 | 96.12 | 2,673,293 | -1.63(-1.67%) |
Nov 16, 2022 | 100.25 | 100.30 | 97.50 | 97.75 | 3,314,490 | -2.91(-2.89%) |
Nov 15, 2022 | 103.85 | 104.34 | 99.51 | 100.66 | 2,445,131 | -0.94(-0.92%) |
Nov 14, 2022 | 100.47 | 103.08 | 100.47 | 101.60 | 2,473,870 | -1.13(-1.10%) |
Nov 11, 2022 | 101.01 | 103.57 | 100.45 | 102.73 | 3,465,878 | +1.47(+1.45%) |
Nov 10, 2022 | 100.36 | 102.48 | 99.51 | 101.26 | 2,699,855 | +5.96(+6.26%) |
Nov 09, 2022 | 97.46 | 97.48 | 94.72 | 95.30 | 2,521,744 | -3.06(-3.11%) |
Nov 08, 2022 | 98.44 | 100.36 | 97.46 | 98.36 | 1,970,354 | +0.79(+0.81%) |
Nov 07, 2022 | 96.83 | 97.63 | 93.94 | 97.57 | 2,967,178 | +1.66(+1.73%) |
Nov 04, 2022 | 93.99 | 96.33 | 92.55 | 95.91 | 4,837,523 | +3.06(+3.30%) |
Nov 03, 2022 | 102.52 | 102.65 | 92.50 | 92.85 | 8,005,258 | -13.03(-12.31%) |
Nov 02, 2022 | 111.46 | 105.80 | 105.88 | 3,795,848 | -5.99(-5.36%) | |
Nov 01, 2022 | 113.25 | 114.29 | 111.33 | 111.87 | 3,196,243 | -0.58(-0.52%) |
Oct 31, 2022 | 122.04 | 122.20 | 111.84 | 112.45 | 5,644,437 | -10.88(-8.82%) |
Oct 28, 2022 | 120.47 | 123.61 | 119.95 | 123.33 | 2,696,975 | +3.39(+2.82%) |
Oct 27, 2022 | 118.74 | 119.97 | 117.27 | 119.94 | 2,585,194 | +1.24(+1.04%) |
Oct 26, 2022 | 117.40 | 121.94 | 117.31 | 118.70 | 2,052,973 | +2.39(+2.06%) |
Oct 25, 2022 | 114.14 | 116.65 | 114.06 | 116.31 | 1,624,795 | +2.48(+2.18%) |
Oct 24, 2022 | 113.00 | 114.51 | 111.56 | 113.83 | 1,419,734 | +1.39(+1.23%) |
Oct 21, 2022 | 110.68 | 112.79 | 109.08 | 112.44 | 1,645,876 | +1.45(+1.30%) |
Oct 20, 2022 | 111.19 | 113.42 | 110.52 | 111.00 | 1,679,561 | +0.11(+0.10%) |
Oct 19, 2022 | 110.23 | 112.45 | 110.04 | 110.89 | 1,454,789 | -0.98(-0.88%) |
Oct 18, 2022 | 113.18 | 113.65 | 110.67 | 111.87 | 2,065,367 | +0.77(+0.69%) |
Oct 17, 2022 | 110.95 | 112.24 | 110.66 | 111.11 | 1,662,436 | +2.79(+2.57%) |
Oct 14, 2022 | 110.00 | 111.79 | 108.06 | 108.32 | 1,991,935 | +0.07(+0.06%) |
Oct 13, 2022 | 102.93 | 108.82 | 102.58 | 108.25 | 1,648,360 | +2.77(+2.62%) |
Oct 12, 2022 | 106.04 | 106.60 | 104.69 | 105.49 | 1,666,059 | -0.62(-0.58%) |
Oct 11, 2022 | 107.51 | 107.63 | 104.25 | 106.11 | 1,658,502 | -1.91(-1.77%) |
Oct 10, 2022 | 110.42 | 110.62 | 106.73 | 108.02 | 1,398,585 | -2.45(-2.22%) |
Oct 07, 2022 | 110.00 | 110.64 | 108.64 | 110.47 | 1,776,211 | -1.04(-0.94%) |
Oct 06, 2022 | 114.92 | 115.03 | 111.41 | 111.51 | 3,200,385 | -3.85(-3.34%) |
Oct 05, 2022 | 112.38 | 115.93 | 112.33 | 115.36 | 1,210,592 | +1.04(+0.91%) |
Oct 04, 2022 | 111.36 | 114.50 | 110.76 | 114.31 | 1,847,878 | +5.32(+4.89%) |
Oct 03, 2022 | 107.64 | 109.45 | 106.56 | 108.99 | 2,035,921 | +2.65(+2.49%) |
Sep 30, 2022 | 107.49 | 109.42 | 106.26 | 106.34 | 1,777,259 | -1.47(-1.36%) |
Sep 29, 2022 | 107.75 | 108.75 | 105.34 | 107.81 | 1,666,883 | -1.17(-1.08%) |
Sep 28, 2022 | 106.08 | 109.41 | 105.47 | 108.98 | 1,717,176 | +2.70(+2.54%) |
Sep 27, 2022 | 110.91 | 111.36 | 105.82 | 106.28 | 2,466,865 | -3.76(-3.42%) |
Sep 26, 2022 | 112.87 | 114.31 | 109.53 | 110.04 | 3,055,952 | -3.18(-2.81%) |
Sep 23, 2022 | 112.66 | 113.31 | 110.10 | 113.22 | 2,786,056 | -1.03(-0.90%) |
Sep 22, 2022 | 118.23 | 118.94 | 113.32 | 114.25 | 3,198,941 | -4.57(-3.84%) |
Sep 21, 2022 | 123.25 | 123.98 | 118.70 | 118.82 | 2,696,153 | -3.38(-2.76%) |
Sep 20, 2022 | 123.62 | 124.40 | 121.25 | 122.20 | 2,806,966 | -2.77(-2.21%) |
Sep 19, 2022 | 127.27 | 127.98 | 123.78 | 124.96 | 2,826,272 | -3.65(-2.84%) |
Sep 16, 2022 | 127.56 | 128.98 | 125.94 | 128.61 | 3,803,232 | -0.74(-0.57%) |
Sep 15, 2022 | 129.58 | 133.25 | 128.69 | 129.35 | 3,050,595 | -0.77(-0.59%) |
Sep 14, 2022 | 129.59 | 133.19 | 129.13 | 130.12 | 3,181,786 | +0.28(+0.22%) |
Sep 13, 2022 | 130.03 | 131.69 | 129.31 | 129.84 | 3,891,173 | -4.21(-3.14%) |
Sep 12, 2022 | 131.29 | 134.23 | 130.82 | 134.05 | 2,200,578 | +3.76(+2.89%) |
Sep 09, 2022 | 130.60 | 130.89 | 128.75 | 130.29 | 1,836,214 | +0.88(+0.68%) |
Sep 08, 2022 | 126.66 | 129.82 | 126.08 | 129.40 | 2,565,667 | +1.95(+1.53%) |
Sep 07, 2022 | 124.00 | 128.09 | 123.98 | 127.45 | 3,320,624 | +3.35(+2.70%) |
Sep 06, 2022 | 122.94 | 124.19 | 121.00 | 124.10 | 2,290,048 | +2.24(+1.84%) |
Sep 02, 2022 | 124.11 | 124.83 | 121.14 | 121.86 | 1,661,881 | -0.79(-0.64%) |
Sep 01, 2022 | 121.48 | 122.69 | 119.30 | 122.64 | 1,972,223 | +0.61(+0.50%) |
Aug 31, 2022 | 123.50 | 123.91 | 121.84 | 122.03 | 2,054,465 | -0.46(-0.38%) |
Aug 30, 2022 | 123.35 | 123.91 | 121.64 | 122.50 | 1,753,670 | -0.12(-0.10%) |
Aug 29, 2022 | 121.62 | 124.18 | 121.08 | 122.61 | 1,706,579 | -0.30(-0.25%) |
Aug 26, 2022 | 127.81 | 128.09 | 122.78 | 122.92 | 1,578,535 | -4.66(-3.65%) |
Aug 25, 2022 | 125.86 | 127.66 | 125.20 | 127.58 | 1,236,671 | +1.84(+1.46%) |
Aug 24, 2022 | 126.75 | 127.15 | 125.32 | 125.74 | 1,277,260 | -0.73(-0.57%) |
Aug 23, 2022 | 127.03 | 128.76 | 126.37 | 126.47 | 1,181,018 | -1.20(-0.94%) |
Aug 22, 2022 | 128.21 | 129.46 | 127.19 | 127.66 | 1,213,687 | -2.80(-2.15%) |
Aug 19, 2022 | 131.00 | 131.65 | 129.77 | 130.46 | 1,537,671 | -1.41(-1.07%) |
Aug 18, 2022 | 131.02 | 132.22 | 130.32 | 131.87 | 1,462,919 | +0.55(+0.42%) |
Aug 17, 2022 | 131.40 | 132.54 | 130.88 | 131.32 | 1,408,908 | -2.43(-1.81%) |
Aug 16, 2022 | 132.62 | 134.46 | 130.92 | 133.75 | 1,443,631 | -0.08(-0.06%) |
Aug 15, 2022 | 131.46 | 134.36 | 131.46 | 133.82 | 1,605,822 | +0.78(+0.58%) |
Aug 12, 2022 | 132.03 | 133.59 | 131.91 | 133.05 | 2,112,141 | +1.86(+1.41%) |
Aug 11, 2022 | 132.02 | 132.50 | 130.41 | 131.19 | 1,844,167 | +0.93(+0.72%) |
Aug 10, 2022 | 131.59 | 133.77 | 130.21 | 130.26 | 2,137,450 | +2.18(+1.70%) |
Aug 09, 2022 | 126.58 | 128.81 | 126.55 | 128.08 | 2,062,460 | +1.03(+0.81%) |
Aug 08, 2022 | 126.88 | 128.74 | 126.43 | 127.05 | 2,163,603 | +1.31(+1.04%) |
Aug 05, 2022 | 124.42 | 127.56 | 124.02 | 125.74 | 1,187,206 | -0.59(-0.47%) |
Aug 04, 2022 | 127.31 | 129.08 | 125.48 | 126.33 | 2,296,526 | -1.52(-1.19%) |
Aug 03, 2022 | 125.45 | 128.99 | 124.83 | 127.85 | 2,696,995 | +3.64(+2.93%) |
Aug 02, 2022 | 124.48 | 125.61 | 122.30 | 124.22 | 2,628,572 | -1.50(-1.20%) |
Aug 01, 2022 | 121.33 | 129.15 | 118.90 | 125.72 | 4,884,125 | +5.56(+4.63%) |
Jul 29, 2022 | 120.20 | 121.18 | 119.05 | 120.16 | 2,589,211 | -0.19(-0.16%) |
Jul 28, 2022 | 118.60 | 120.83 | 117.84 | 120.35 | 2,152,960 | +2.15(+1.82%) |
Jul 27, 2022 | 119.20 | 120.33 | 117.17 | 118.19 | 1,975,391 | +0.49(+0.42%) |
Jul 26, 2022 | 116.97 | 119.80 | 116.02 | 117.70 | 1,740,665 | +1.33(+1.14%) |
Jul 25, 2022 | 117.77 | 117.77 | 115.61 | 116.38 | 1,010,234 | -0.24(-0.20%) |
Jul 22, 2022 | 117.24 | 119.50 | 115.94 | 116.61 | 1,506,902 | -1.53(-1.30%) |
Jul 21, 2022 | 117.46 | 118.79 | 116.61 | 118.14 | 1,328,247 | +0.39(+0.33%) |
Jul 20, 2022 | 116.02 | 117.87 | 115.36 | 117.75 | 1,926,198 | +1.57(+1.35%) |
Jul 19, 2022 | 113.95 | 116.44 | 113.60 | 116.18 | 1,731,309 | +4.94(+4.44%) |
Jul 18, 2022 | 114.04 | 114.79 | 110.51 | 111.24 | 1,536,121 | -1.53(-1.36%) |
Jul 15, 2022 | 111.86 | 114.59 | 111.00 | 112.77 | 1,675,135 | +3.41(+3.12%) |
Jul 14, 2022 | 108.14 | 109.88 | 106.73 | 109.36 | 1,391,357 | -1.38(-1.24%) |
Jul 13, 2022 | 107.73 | 111.07 | 106.77 | 110.74 | 1,196,578 | +0.61(+0.55%) |
Jul 12, 2022 | 109.17 | 111.73 | 109.17 | 110.13 | 1,040,142 | +0.56(+0.51%) |
Jul 11, 2022 | 110.01 | 110.58 | 109.10 | 109.57 | 987,344 | -1.71(-1.54%) |
Jul 08, 2022 | 111.55 | 112.09 | 109.68 | 111.28 | 840,586 | -0.35(-0.32%) |
Jul 07, 2022 | 111.68 | 112.58 | 109.95 | 111.63 | 1,026,954 | +0.28(+0.26%) |
Jul 06, 2022 | 110.04 | 112.18 | 109.41 | 111.35 | 1,223,250 | +1.49(+1.36%) |
Jul 05, 2022 | 107.48 | 109.97 | 105.83 | 109.85 | 1,697,678 | +0.88(+0.81%) |
Jul 01, 2022 | 107.54 | 109.49 | 106.33 | 108.97 | 2,308,814 | +0.28(+0.26%) |
Jun 30, 2022 | 108.60 | 110.14 | 106.59 | 108.69 | 2,175,612 | -2.09(-1.89%) |
Jun 29, 2022 | 111.52 | 111.52 | 109.35 | 110.78 | 1,043,371 | -0.57(-0.51%) |
Jun 28, 2022 | 116.01 | 117.68 | 111.13 | 111.35 | 1,319,732 | -3.61(-3.14%) |
Jun 27, 2022 | 116.13 | 116.38 | 112.92 | 114.95 | 1,621,423 | -1.81(-1.55%) |
Jun 24, 2022 | 112.57 | 117.34 | 112.21 | 116.76 | 5,911,425 | +5.85(+5.28%) |
Jun 23, 2022 | 109.93 | 111.69 | 109.10 | 110.91 | 1,202,284 | +1.57(+1.44%) |
Jun 22, 2022 | 107.98 | 110.45 | 107.51 | 109.33 | 1,145,592 | -0.22(-0.20%) |
Jun 21, 2022 | 110.36 | 111.78 | 108.97 | 109.55 | 1,491,143 | +1.25(+1.15%) |
Jun 17, 2022 | 105.48 | 109.02 | 105.43 | 108.30 | 2,812,744 | +3.21(+3.06%) |
Jun 16, 2022 | 107.31 | 107.31 | 103.66 | 105.09 | 1,861,363 | -5.77(-5.20%) |
Jun 15, 2022 | 111.92 | 113.03 | 108.80 | 110.86 | 1,700,474 | +0.69(+0.62%) |
Jun 14, 2022 | 108.11 | 110.77 | 107.74 | 110.17 | 1,497,169 | +1.97(+1.82%) |
Jun 13, 2022 | 112.06 | 112.59 | 107.40 | 108.20 | 2,009,722 | -7.16(-6.21%) |
Jun 10, 2022 | 117.28 | 117.82 | 114.78 | 115.36 | 2,070,545 | -4.57(-3.81%) |
Jun 09, 2022 | 124.00 | 124.21 | 119.86 | 119.93 | 929,831 | -5.29(-4.23%) |
Jun 08, 2022 | 125.39 | 126.43 | 124.76 | 125.23 | 666,403 | -1.13(-0.89%) |
Jun 07, 2022 | 124.60 | 126.62 | 124.17 | 126.36 | 1,272,768 | -0.28(-0.23%) |
Jun 06, 2022 | 129.21 | 129.38 | 125.85 | 126.64 | 1,149,439 | -0.50(-0.39%) |
Jun 03, 2022 | 127.42 | 128.08 | 126.15 | 127.14 | 1,650,455 | -1.83(-1.42%) |
Jun 02, 2022 | 125.47 | 128.99 | 124.91 | 128.97 | 1,093,938 | +3.96(+3.17%) |
Jun 01, 2022 | 128.62 | 129.13 | 123.87 | 125.01 | 1,448,569 | -3.46(-2.69%) |
May 31, 2022 | 128.48 | 129.36 | 127.19 | 128.47 | 1,812,696 | -1.19(-0.91%) |
May 27, 2022 | 126.60 | 129.68 | 126.55 | 129.66 | 1,012,840 | +3.53(+2.80%) |
May 26, 2022 | 124.25 | 126.62 | 124.25 | 126.13 | 967,941 | +3.10(+2.52%) |
May 25, 2022 | 119.32 | 124.22 | 119.17 | 123.03 | 1,242,524 | +2.58(+2.14%) |
May 24, 2022 | 120.83 | 121.39 | 117.97 | 120.45 | 1,146,142 | -2.10(-1.71%) |
May 23, 2022 | 121.49 | 122.68 | 118.41 | 122.55 | 1,565,437 | +2.84(+2.37%) |
May 20, 2022 | 119.76 | 120.11 | 116.34 | 119.71 | 1,127,015 | +1.60(+1.35%) |
May 19, 2022 | 115.70 | 119.78 | 115.28 | 118.11 | 1,232,889 | +0.78(+0.67%) |
May 18, 2022 | 119.04 | 120.21 | 116.78 | 117.33 | 1,764,272 | -4.24(-3.48%) |
May 17, 2022 | 120.91 | 121.58 | 118.14 | 121.56 | 1,379,760 | +3.99(+3.39%) |
May 16, 2022 | 118.77 | 120.04 | 116.51 | 117.57 | 1,399,123 | -2.23(-1.87%) |
May 13, 2022 | 117.01 | 121.42 | 116.73 | 119.81 | 1,531,754 | +4.29(+3.72%) |
May 12, 2022 | 113.50 | 116.34 | 112.55 | 115.51 | 1,820,219 | +0.57(+0.50%) |
May 11, 2022 | 115.71 | 118.82 | 113.94 | 114.94 | 1,573,270 | -1.66(-1.42%) |
May 10, 2022 | 118.29 | 119.47 | 113.16 | 116.60 | 2,494,750 | +0.54(+0.46%) |
May 09, 2022 | 116.57 | 118.21 | 114.61 | 116.06 | 2,604,613 | -2.57(-2.17%) |
May 06, 2022 | 122.27 | 122.54 | 118.19 | 118.63 | 2,156,565 | -4.79(-3.88%) |
May 05, 2022 | 128.62 | 129.73 | 122.03 | 123.42 | 2,344,773 | -7.64(-5.83%) |
May 04, 2022 | 126.05 | 131.61 | 124.36 | 131.06 | 2,150,038 | +5.50(+4.38%) |
May 03, 2022 | 119.82 | 128.25 | 119.82 | 125.56 | 3,494,039 | +3.64(+2.98%) |
May 02, 2022 | 130.76 | 130.88 | 116.43 | 121.92 | 7,292,484 | -12.37(-9.21%) |
Apr 29, 2022 | 139.20 | 140.88 | 133.75 | 134.30 | 2,744,868 | -6.77(-4.80%) |
Apr 28, 2022 | 135.60 | 141.09 | 135.60 | 141.07 | 2,861,550 | +7.56(+5.66%) |
Apr 27, 2022 | 128.75 | 134.80 | 128.75 | 133.51 | 2,389,041 | +5.03(+3.91%) |
Apr 26, 2022 | 131.33 | 131.99 | 127.96 | 128.48 | 1,293,073 | -4.59(-3.45%) |
Apr 25, 2022 | 131.04 | 133.37 | 127.81 | 133.07 | 1,741,821 | +1.26(+0.96%) |
Apr 22, 2022 | 138.37 | 138.44 | 131.47 | 131.81 | 1,924,969 | -7.41(-5.32%) |
Apr 21, 2022 | 142.26 | 142.99 | 138.62 | 139.22 | 1,307,963 | -1.48(-1.05%) |
Apr 20, 2022 | 142.88 | 143.84 | 140.60 | 140.70 | 1,491,113 | -1.07(-0.75%) |
Apr 19, 2022 | 137.95 | 142.34 | 137.65 | 141.77 | 1,578,861 | +4.30(+3.13%) |
Apr 18, 2022 | 137.24 | 140.28 | 136.42 | 137.46 | 1,294,364 | +0.25(+0.19%) |
Apr 14, 2022 | 135.91 | 139.22 | 135.77 | 137.21 | 1,856,132 | +1.85(+1.37%) |
Apr 13, 2022 | 130.87 | 135.86 | 130.87 | 135.36 | 1,350,486 | +2.93(+2.21%) |
Apr 12, 2022 | 133.90 | 134.97 | 131.46 | 132.42 | 1,428,837 | -1.12(-0.84%) |
Apr 11, 2022 | 131.38 | 134.51 | 131.04 | 133.54 | 1,226,428 | +1.28(+0.96%) |
Apr 08, 2022 | 131.42 | 133.58 | 130.43 | 132.27 | 1,532,306 | +0.29(+0.22%) |
Apr 07, 2022 | 135.40 | 135.41 | 129.87 | 131.97 | 2,376,980 | -4.21(-3.09%) |
Apr 06, 2022 | 135.46 | 136.96 | 133.74 | 136.18 | 2,195,969 | -0.48(-0.35%) |
Apr 05, 2022 | 138.03 | 138.67 | 136.13 | 136.66 | 1,687,997 | -1.09(-0.79%) |
Apr 04, 2022 | 137.05 | 138.82 | 137.00 | 137.75 | 1,709,811 | +0.71(+0.52%) |
Apr 01, 2022 | 135.18 | 137.19 | 133.91 | 137.04 | 1,577,253 | +2.88(+2.15%) |
Mar 31, 2022 | 134.11 | 136.36 | 133.14 | 134.16 | 1,835,317 | -0.67(-0.49%) |
Mar 30, 2022 | 136.87 | 137.51 | 133.36 | 134.83 | 1,976,613 | -2.81(-2.04%) |
Mar 29, 2022 | 136.03 | 138.79 | 135.29 | 137.64 | 2,074,218 | +4.78(+3.60%) |
Mar 28, 2022 | 133.41 | 133.68 | 130.80 | 132.86 | 1,438,331 | -0.67(-0.50%) |
Mar 25, 2022 | 132.97 | 133.68 | 132.09 | 133.52 | 1,780,938 | +1.23(+0.93%) |
Mar 24, 2022 | 131.55 | 132.76 | 130.96 | 132.29 | 1,140,080 | +0.68(+0.51%) |
Mar 23, 2022 | 132.96 | 133.86 | 131.15 | 131.61 | 1,637,653 | -2.66(-1.98%) |
Mar 22, 2022 | 132.66 | 135.68 | 132.44 | 134.27 | 1,791,834 | +2.50(+1.90%) |
Mar 21, 2022 | 132.35 | 132.70 | 130.63 | 131.77 | 1,823,124 | -0.59(-0.45%) |
Mar 18, 2022 | 130.38 | 132.52 | 129.68 | 132.36 | 3,255,929 | +1.54(+1.18%) |
Mar 17, 2022 | 128.94 | 130.87 | 127.78 | 130.82 | 1,707,468 | -0.12(-0.09%) |
Mar 16, 2022 | 128.10 | 130.97 | 127.35 | 130.93 | 1,539,284 | +4.95(+3.93%) |
Mar 15, 2022 | 125.48 | 126.96 | 123.68 | 125.98 | 1,561,147 | +1.38(+1.11%) |
Mar 14, 2022 | 125.07 | 127.12 | 123.74 | 124.60 | 1,221,067 | +0.10(+0.08%) |
Mar 11, 2022 | 126.36 | 126.36 | 124.13 | 124.50 | 1,153,636 | -0.13(-0.10%) |
Mar 10, 2022 | 122.30 | 125.01 | 122.30 | 124.63 | 1,168,844 | -0.72(-0.57%) |
Mar 09, 2022 | 124.17 | 125.83 | 123.53 | 125.35 | 1,410,238 | +4.78(+3.97%) |
Mar 08, 2022 | 119.10 | 124.34 | 118.38 | 120.56 | 2,075,850 | +0.55(+0.46%) |
Mar 07, 2022 | 124.96 | 125.20 | 119.95 | 120.01 | 2,694,843 | -5.26(-4.20%) |
Mar 04, 2022 | 126.99 | 127.94 | 122.71 | 125.28 | 2,971,588 | -2.40(-1.88%) |
Mar 03, 2022 | 133.50 | 133.78 | 126.94 | 127.67 | 2,126,462 | -5.23(-3.93%) |
Mar 02, 2022 | 125.92 | 133.41 | 125.92 | 132.90 | 2,867,636 | +6.75(+5.35%) |
Mar 01, 2022 | 129.78 | 131.31 | 124.99 | 126.15 | 2,334,021 | -4.36(-3.34%) |
Feb 28, 2022 | 132.06 | 133.12 | 128.64 | 130.51 | 3,182,910 | -4.12(-3.06%) |
Feb 25, 2022 | 132.57 | 135.44 | 132.15 | 134.63 | 1,771,307 | +2.08(+1.57%) |
Feb 24, 2022 | 127.01 | 132.77 | 125.74 | 132.56 | 3,779,205 | +1.91(+1.46%) |
Feb 23, 2022 | 133.37 | 134.06 | 130.34 | 130.65 | 1,941,544 | -2.45(-1.84%) |
Feb 22, 2022 | 132.38 | 134.43 | 131.49 | 133.09 | 2,404,823 | -0.59(-0.44%) |
Feb 18, 2022 | 133.68 | 0 | -1.17(-0.86%) | |||
Feb 17, 2022 | 139.40 | 139.90 | 134.69 | 134.85 | 2,383,865 | -6.34(-4.49%) |
Feb 16, 2022 | 140.51 | 141.84 | 139.37 | 141.19 | 2,203,872 | +0.34(+0.24%) |
Feb 15, 2022 | 142.69 | 144.19 | 139.82 | 140.84 | 3,233,112 | -2.96(-2.05%) |
Feb 14, 2022 | 143.56 | 145.34 | 142.49 | 143.80 | 1,870,660 | +0.25(+0.18%) |
Feb 11, 2022 | 143.32 | 146.91 | 142.78 | 143.55 | 2,198,651 | +1.14(+0.80%) |
Feb 10, 2022 | 139.47 | 149.70 | 138.98 | 142.40 | 2,981,987 | -0.82(-0.57%) |
Feb 09, 2022 | 143.12 | 144.96 | 142.14 | 143.22 | 2,550,831 | +2.30(+1.63%) |
Feb 08, 2022 | 141.28 | 141.43 | 137.28 | 140.92 | 3,179,186 | -2.79(-1.94%) |
Feb 07, 2022 | 143.24 | 145.10 | 141.27 | 143.71 | 1,962,426 | +1.06(+0.74%) |
Feb 04, 2022 | 140.01 | 143.61 | 139.33 | 142.66 | 2,378,328 | +1.23(+0.87%) |
Feb 03, 2022 | 145.43 | 141.22 | 141.42 | 2,376,626 | -6.16(-4.18%) | |
Feb 02, 2022 | 148.73 | 149.67 | 146.31 | 147.59 | 2,090,485 | -0.77(-0.52%) |
Feb 01, 2022 | 145.96 | 149.01 | 144.97 | 148.36 | 1,808,505 | +1.70(+1.16%) |
Jan 31, 2022 | 142.25 | 146.73 | 146.66 | 2,464,311 | +2.50(+1.73%) | |
Jan 28, 2022 | 138.12 | 144.14 | 138.04 | 144.16 | 3,006,720 | +6.16(+4.47%) |
Jan 27, 2022 | 138.83 | 141.48 | 136.37 | 138.00 | 2,634,961 | +0.54(+0.39%) |
Jan 26, 2022 | 138.72 | 141.41 | 136.43 | 137.46 | 2,546,718 | +0.96(+0.70%) |
Jan 25, 2022 | 135.54 | 138.02 | 132.24 | 136.50 | 2,104,358 | -1.28(-0.93%) |
Jan 24, 2022 | 135.03 | 138.07 | 131.90 | 137.78 | 3,226,830 | +0.04(+0.03%) |
Jan 21, 2022 | 143.18 | 143.18 | 137.60 | 137.74 | 2,473,546 | -4.00(-2.82%) |
Jan 20, 2022 | 142.86 | 146.17 | 141.47 | 141.75 | 1,775,558 | -0.98(-0.69%) |
Jan 19, 2022 | 143.92 | 145.73 | 142.61 | 142.72 | 1,884,106 | -1.21(-0.84%) |
Jan 18, 2022 | 146.32 | 147.75 | 142.30 | 143.94 | 2,292,933 | -3.38(-2.29%) |
Jan 14, 2022 | 147.31 | 0 | +1.28(+0.88%) | |||
Jan 13, 2022 | 145.55 | 148.52 | 145.45 | 146.03 | 1,599,694 | +0.50(+0.34%) |
Jan 12, 2022 | 145.53 | 146.65 | 141.83 | 145.53 | 1,715,628 | -0.36(-0.25%) |
Jan 11, 2022 | 144.33 | 146.66 | 142.63 | 145.89 | 2,448,776 | +2.05(+1.42%) |
Jan 10, 2022 | 147.54 | 148.12 | 140.28 | 143.85 | 2,560,480 | -3.12(-2.12%) |
Jan 07, 2022 | 146.83 | 150.45 | 146.63 | 146.97 | 2,757,378 | -1.04(-0.70%) |
Jan 06, 2022 | 144.85 | 150.27 | 144.36 | 148.01 | 4,585,266 | +4.74(+3.31%) |
Jan 05, 2022 | 142.30 | 148.10 | 141.88 | 143.27 | 5,164,964 | +0.97(+0.68%) |
Jan 04, 2022 | 140.10 | 143.29 | 137.72 | 142.30 | 4,072,609 | +3.65(+2.63%) |