Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.25 | 108.70 | 105.34 | 105.49 | 2,447,027 | -2.29(-2.12%) |
Sep 29, 2022 | 109.37 | 109.77 | 107.67 | 107.78 | 2,144,797 | -2.06(-1.88%) |
Sep 28, 2022 | 110.72 | 110.72 | 109.37 | 109.84 | 2,161,429 | -0.01(-0.01%) |
Sep 27, 2022 | 111.70 | 112.55 | 109.75 | 109.85 | 2,176,712 | -1.49(-1.34%) |
Sep 26, 2022 | 112.93 | 113.20 | 110.64 | 111.34 | 1,978,695 | -1.42(-1.25%) |
Sep 23, 2022 | 112.90 | 113.26 | 111.62 | 112.75 | 1,456,981 | -0.39(-0.35%) |
Sep 22, 2022 | 112.76 | 113.93 | 112.41 | 113.15 | 1,336,409 | -0.02(-0.02%) |
Sep 21, 2022 | 113.91 | 115.16 | 113.17 | 113.17 | 1,316,755 | -0.78(-0.68%) |
Sep 20, 2022 | 114.65 | 114.65 | 113.16 | 113.94 | 1,305,214 | -1.18(-1.03%) |
Sep 19, 2022 | 114.14 | 115.14 | 114.03 | 115.13 | 1,231,667 | +0.75(+0.66%) |
Sep 16, 2022 | 114.08 | 114.66 | 113.80 | 114.38 | 2,385,983 | +0.56(+0.49%) |
Sep 15, 2022 | 114.70 | 114.76 | 113.44 | 113.81 | 1,559,656 | -0.37(-0.32%) |
Sep 14, 2022 | 115.88 | 116.15 | 113.44 | 114.18 | 2,228,012 | -1.83(-1.58%) |
Sep 13, 2022 | 118.42 | 118.85 | 115.78 | 116.01 | 1,215,343 | -2.95(-2.48%) |
Sep 12, 2022 | 118.89 | 119.77 | 118.61 | 118.96 | 1,432,754 | +0.07(+0.06%) |
Sep 09, 2022 | 117.87 | 120.07 | 117.32 | 118.89 | 1,488,540 | +1.26(+1.07%) |
Sep 08, 2022 | 117.83 | 118.36 | 116.08 | 117.64 | 1,377,383 | -0.73(-0.62%) |
Sep 07, 2022 | 117.42 | 118.72 | 117.02 | 118.37 | 1,393,555 | +1.61(+1.38%) |
Sep 06, 2022 | 117.00 | 118.09 | 116.04 | 116.76 | 1,789,764 | -0.72(-0.61%) |
Sep 02, 2022 | 119.66 | 120.52 | 117.24 | 117.48 | 1,629,078 | -1.89(-1.59%) |
Sep 01, 2022 | 118.42 | 119.84 | 117.47 | 119.37 | 1,518,031 | +0.93(+0.78%) |
Aug 31, 2022 | 120.02 | 120.45 | 118.33 | 118.44 | 1,968,351 | -1.22(-1.02%) |
Aug 30, 2022 | 120.87 | 120.87 | 119.35 | 119.66 | 1,377,669 | -0.70(-0.58%) |
Aug 29, 2022 | 120.05 | 121.32 | 119.34 | 120.36 | 875,315 | +0.06(+0.05%) |
Aug 26, 2022 | 123.45 | 123.61 | 120.14 | 120.30 | 1,544,308 | -3.13(-2.54%) |
Aug 25, 2022 | 123.74 | 123.78 | 122.52 | 123.43 | 1,534,174 | -0.74(-0.60%) |
Aug 24, 2022 | 124.60 | 124.92 | 123.87 | 124.17 | 1,028,457 | -0.51(-0.41%) |
Aug 23, 2022 | 125.86 | 125.95 | 124.60 | 124.69 | 1,144,983 | -1.83(-1.45%) |
Aug 22, 2022 | 127.21 | 127.26 | 125.94 | 126.52 | 1,269,788 | -0.69(-0.54%) |
Aug 19, 2022 | 127.29 | 127.97 | 126.91 | 127.20 | 1,235,828 | -0.14(-0.11%) |
Aug 18, 2022 | 126.68 | 127.40 | 126.08 | 127.34 | 1,073,751 | +0.25(+0.20%) |
Aug 17, 2022 | 127.34 | 127.54 | 126.94 | 127.09 | 950,003 | -0.52(-0.41%) |
Aug 16, 2022 | 126.64 | 128.06 | 126.61 | 127.61 | 1,122,987 | +0.87(+0.69%) |
Aug 15, 2022 | 126.43 | 127.42 | 126.07 | 126.74 | 1,050,829 | +0.90(+0.72%) |
Aug 12, 2022 | 125.39 | 125.93 | 124.81 | 125.84 | 743,494 | +0.79(+0.63%) |
Aug 11, 2022 | 126.26 | 126.85 | 124.78 | 125.05 | 991,901 | -0.96(-0.76%) |
Aug 10, 2022 | 125.44 | 126.07 | 125.09 | 126.00 | 1,268,581 | +1.15(+0.92%) |
Aug 09, 2022 | 124.93 | 125.62 | 124.38 | 124.85 | 811,960 | +0.12(+0.10%) |
Aug 08, 2022 | 124.24 | 125.45 | 124.06 | 124.73 | 957,313 | +0.84(+0.68%) |
Aug 05, 2022 | 123.30 | 123.99 | 122.54 | 123.89 | 841,294 | +0.58(+0.47%) |
Aug 04, 2022 | 124.91 | 125.27 | 122.52 | 123.31 | 1,304,578 | -1.85(-1.48%) |
Aug 03, 2022 | 123.08 | 125.47 | 122.68 | 125.16 | 1,429,531 | +1.63(+1.32%) |
Aug 02, 2022 | 126.32 | 126.53 | 123.04 | 123.53 | 1,843,692 | -2.20(-1.75%) |
Aug 01, 2022 | 122.85 | 126.50 | 122.85 | 125.73 | 2,229,002 | +3.33(+2.72%) |
Jul 29, 2022 | 122.96 | 122.96 | 121.27 | 122.41 | 3,124,939 | -1.37(-1.10%) |
Jul 28, 2022 | 122.70 | 124.39 | 122.17 | 123.78 | 1,163,937 | +1.12(+0.92%) |
Jul 27, 2022 | 124.69 | 124.69 | 121.65 | 122.65 | 1,778,156 | -1.78(-1.43%) |
Jul 26, 2022 | 120.70 | 124.45 | 120.60 | 124.43 | 1,892,612 | +0.51(+0.41%) |
Jul 25, 2022 | 122.77 | 124.22 | 122.55 | 123.92 | 1,542,933 | +0.95(+0.77%) |
Jul 22, 2022 | 121.38 | 123.25 | 121.12 | 122.98 | 1,352,228 | +1.72(+1.42%) |
Jul 21, 2022 | 120.97 | 121.49 | 120.21 | 121.26 | 1,601,530 | -0.74(-0.61%) |
Jul 20, 2022 | 123.12 | 123.12 | 121.03 | 122.00 | 1,444,361 | -0.83(-0.67%) |
Jul 19, 2022 | 123.44 | 123.44 | 122.04 | 122.83 | 2,000,621 | +0.16(+0.13%) |
Jul 18, 2022 | 124.52 | 124.72 | 122.54 | 122.67 | 1,756,215 | -2.42(-1.94%) |
Jul 15, 2022 | 126.13 | 126.14 | 124.52 | 125.09 | 1,130,980 | -0.42(-0.33%) |
Jul 14, 2022 | 124.46 | 125.74 | 124.10 | 125.51 | 1,588,208 | -0.85(-0.68%) |
Jul 13, 2022 | 125.28 | 127.22 | 124.95 | 126.37 | 1,284,358 | +0.72(+0.57%) |
Jul 12, 2022 | 125.62 | 127.35 | 125.17 | 125.65 | 1,335,743 | +0.52(+0.42%) |
Jul 11, 2022 | 125.01 | 125.92 | 124.71 | 125.13 | 900,178 | +0.48(+0.39%) |
Jul 08, 2022 | 125.52 | 126.25 | 124.55 | 124.65 | 1,411,726 | -1.39(-1.11%) |
Jul 07, 2022 | 126.33 | 126.57 | 124.83 | 126.04 | 1,335,016 | -1.19(-0.93%) |
Jul 06, 2022 | 127.31 | 128.37 | 127.02 | 127.23 | 1,396,204 | +0.83(+0.65%) |
Jul 05, 2022 | 126.50 | 127.60 | 125.20 | 126.40 | 1,463,997 | -0.62(-0.49%) |
Jul 01, 2022 | 125.98 | 127.30 | 125.54 | 127.03 | 1,739,389 | +1.50(+1.19%) |
Jun 30, 2022 | 123.99 | 126.32 | 123.61 | 125.53 | 1,846,885 | +0.84(+0.67%) |
Jun 29, 2022 | 123.60 | 124.86 | 123.35 | 124.69 | 1,324,680 | +1.59(+1.29%) |
Jun 28, 2022 | 123.89 | 124.36 | 122.86 | 123.11 | 1,251,718 | -0.98(-0.79%) |
Jun 27, 2022 | 124.56 | 125.35 | 123.53 | 124.08 | 1,406,059 | -0.81(-0.65%) |
Jun 24, 2022 | 122.81 | 125.20 | 122.71 | 124.89 | 2,617,965 | +2.21(+1.80%) |
Jun 23, 2022 | 119.21 | 122.80 | 119.04 | 122.68 | 2,284,718 | +4.19(+3.54%) |
Jun 22, 2022 | 116.36 | 118.83 | 115.74 | 118.49 | 1,835,233 | +2.31(+1.99%) |
Jun 21, 2022 | 115.30 | 116.70 | 113.75 | 116.18 | 2,058,326 | +3.06(+2.70%) |
Jun 17, 2022 | 111.47 | 113.34 | 111.35 | 113.12 | 3,448,576 | +0.13(+0.12%) |
Jun 16, 2022 | 112.73 | 114.67 | 112.04 | 112.99 | 2,044,653 | -0.71(-0.62%) |
Jun 15, 2022 | 115.09 | 115.63 | 112.32 | 113.70 | 1,921,314 | -0.84(-0.73%) |
Jun 14, 2022 | 117.82 | 118.36 | 114.10 | 114.53 | 2,395,321 | -3.34(-2.84%) |
Jun 13, 2022 | 117.30 | 119.08 | 117.28 | 117.88 | 1,844,250 | -0.79(-0.66%) |
Jun 10, 2022 | 117.46 | 119.70 | 116.50 | 118.67 | 1,912,511 | +0.28(+0.23%) |
Jun 09, 2022 | 120.77 | 121.35 | 118.07 | 118.39 | 1,607,747 | -2.03(-1.69%) |
Jun 08, 2022 | 121.25 | 121.32 | 120.10 | 120.42 | 1,166,990 | -1.19(-0.98%) |
Jun 07, 2022 | 120.05 | 121.77 | 119.77 | 121.61 | 1,335,529 | +0.20(+0.17%) |
Jun 06, 2022 | 121.14 | 122.47 | 120.94 | 121.41 | 1,149,698 | +0.41(+0.33%) |
Jun 03, 2022 | 120.99 | 122.03 | 120.50 | 121.00 | 1,079,877 | -0.32(-0.27%) |
Jun 02, 2022 | 121.06 | 121.06 | 117.80 | 121.32 | 1,649,913 | +0.36(+0.30%) |
Jun 01, 2022 | 122.82 | 123.56 | 120.29 | 120.97 | 1,719,019 | -1.49(-1.22%) |
May 31, 2022 | 121.52 | 123.02 | 120.41 | 122.46 | 3,079,946 | -0.38(-0.31%) |
May 27, 2022 | 122.40 | 122.87 | 121.53 | 122.83 | 1,290,825 | +0.94(+0.77%) |
May 26, 2022 | 121.95 | 123.37 | 121.66 | 121.89 | 1,358,691 | +0.96(+0.79%) |
May 25, 2022 | 121.64 | 121.64 | 120.03 | 120.94 | 1,549,491 | -0.72(-0.59%) |
May 24, 2022 | 119.19 | 121.84 | 118.81 | 121.66 | 1,338,315 | +2.52(+2.12%) |
May 23, 2022 | 118.65 | 119.73 | 117.32 | 119.13 | 1,652,512 | +0.98(+0.83%) |
May 20, 2022 | 118.83 | 119.12 | 115.50 | 118.15 | 2,292,316 | -0.65(-0.55%) |
May 19, 2022 | 120.69 | 121.58 | 117.04 | 118.80 | 2,884,911 | -3.19(-2.61%) |
May 18, 2022 | 126.98 | 126.98 | 121.61 | 121.99 | 2,357,077 | -5.66(-4.43%) |
May 17, 2022 | 127.59 | 128.27 | 125.76 | 127.65 | 1,976,331 | -0.25(-0.19%) |
May 16, 2022 | 127.76 | 128.38 | 126.55 | 127.90 | 1,480,804 | -0.21(-0.17%) |
May 13, 2022 | 129.04 | 129.04 | 126.59 | 128.11 | 1,540,096 | -0.41(-0.32%) |
May 12, 2022 | 127.89 | 129.44 | 127.09 | 128.52 | 1,437,366 | +0.64(+0.50%) |
May 11, 2022 | 128.14 | 129.54 | 127.23 | 127.88 | 1,693,854 | -0.04(-0.03%) |
May 10, 2022 | 129.26 | 129.93 | 127.07 | 127.92 | 2,216,388 | -1.28(-0.99%) |
May 09, 2022 | 126.67 | 130.94 | 126.12 | 129.19 | 3,279,110 | +2.52(+1.99%) |
May 06, 2022 | 126.02 | 126.87 | 124.81 | 126.67 | 2,228,874 | +0.85(+0.67%) |
May 05, 2022 | 127.66 | 127.66 | 124.81 | 125.83 | 2,314,376 | -2.26(-1.77%) |
May 04, 2022 | 125.58 | 128.61 | 125.22 | 128.09 | 2,182,183 | +1.69(+1.34%) |
May 03, 2022 | 125.72 | 127.70 | 125.24 | 126.40 | 2,267,578 | +1.18(+0.94%) |
May 02, 2022 | 128.64 | 128.72 | 123.78 | 125.22 | 2,435,368 | -2.59(-2.02%) |
Apr 29, 2022 | 129.70 | 130.46 | 127.65 | 127.81 | 3,186,543 | -2.91(-2.23%) |
Apr 28, 2022 | 129.50 | 131.08 | 128.22 | 130.71 | 2,306,067 | +1.39(+1.07%) |
Apr 27, 2022 | 128.13 | 130.35 | 127.52 | 129.32 | 2,881,092 | +1.20(+0.93%) |
Apr 26, 2022 | 132.39 | 132.92 | 128.09 | 128.13 | 3,944,401 | -3.96(-3.00%) |
Apr 25, 2022 | 127.64 | 133.05 | 127.33 | 132.09 | 5,203,429 | +4.58(+3.59%) |
Apr 22, 2022 | 127.70 | 130.17 | 126.30 | 127.51 | 7,533,588 | +9.58(+8.13%) |
Apr 21, 2022 | 117.68 | 119.32 | 117.41 | 117.93 | 2,572,840 | +0.46(+0.39%) |
Apr 20, 2022 | 116.91 | 118.06 | 116.91 | 117.47 | 1,275,513 | +0.67(+0.58%) |
Apr 19, 2022 | 114.81 | 116.93 | 114.01 | 116.80 | 2,230,909 | +1.76(+1.53%) |
Apr 18, 2022 | 116.40 | 116.69 | 114.78 | 115.04 | 1,763,546 | -1.34(-1.15%) |
Apr 14, 2022 | 117.04 | 117.23 | 116.03 | 116.38 | 1,363,800 | +0.03(+0.02%) |
Apr 13, 2022 | 115.87 | 116.47 | 115.56 | 116.35 | 1,569,362 | +0.41(+0.36%) |
Apr 12, 2022 | 116.22 | 116.85 | 115.24 | 115.94 | 1,745,423 | -0.54(-0.47%) |
Apr 11, 2022 | 116.50 | 117.09 | 115.26 | 116.48 | 1,549,471 | +0.42(+0.36%) |
Apr 08, 2022 | 117.14 | 117.55 | 115.82 | 116.07 | 1,749,631 | -0.56(-0.48%) |
Apr 07, 2022 | 116.27 | 117.19 | 115.18 | 116.63 | 1,962,140 | +0.66(+0.57%) |
Apr 06, 2022 | 114.84 | 115.99 | 114.51 | 115.97 | 1,660,942 | +0.77(+0.67%) |
Apr 05, 2022 | 114.72 | 116.19 | 114.59 | 115.19 | 1,512,011 | +0.10(+0.09%) |
Apr 04, 2022 | 114.30 | 115.13 | 112.91 | 115.09 | 2,111,016 | -0.01(-0.01%) |
Apr 01, 2022 | 113.65 | 115.15 | 112.67 | 115.10 | 1,660,917 | +1.72(+1.52%) |
Mar 31, 2022 | 113.70 | 114.54 | 112.60 | 113.38 | 1,972,190 | -0.63(-0.56%) |
Mar 30, 2022 | 113.23 | 114.33 | 113.19 | 114.01 | 1,354,799 | -0.19(-0.17%) |
Mar 29, 2022 | 112.94 | 114.87 | 112.94 | 114.21 | 1,721,930 | +1.50(+1.33%) |
Mar 28, 2022 | 111.25 | 112.73 | 111.12 | 112.71 | 1,629,024 | +1.98(+1.79%) |
Mar 25, 2022 | 111.23 | 111.66 | 109.93 | 110.73 | 2,020,667 | +0.17(+0.16%) |
Mar 24, 2022 | 110.98 | 111.48 | 110.42 | 110.55 | 3,061,348 | -0.48(-0.43%) |
Mar 23, 2022 | 113.42 | 113.46 | 110.71 | 111.03 | 2,134,132 | -1.64(-1.45%) |
Mar 22, 2022 | 111.87 | 113.05 | 111.07 | 112.67 | 2,304,209 | +1.53(+1.37%) |
Mar 21, 2022 | 111.68 | 112.71 | 110.53 | 111.14 | 2,732,219 | -0.11(-0.10%) |
Mar 18, 2022 | 111.77 | 112.25 | 110.55 | 111.25 | 4,491,801 | -0.45(-0.40%) |
Mar 17, 2022 | 111.90 | 112.20 | 110.76 | 111.70 | 1,917,201 | -0.07(-0.07%) |
Mar 16, 2022 | 112.00 | 112.22 | 110.07 | 111.78 | 2,082,155 | +0.34(+0.31%) |
Mar 15, 2022 | 110.29 | 111.84 | 110.19 | 111.44 | 2,462,874 | +1.78(+1.62%) |
Mar 14, 2022 | 108.44 | 111.60 | 108.00 | 109.66 | 2,493,867 | +1.46(+1.35%) |
Mar 11, 2022 | 109.82 | 111.12 | 108.09 | 108.20 | 2,730,383 | -2.08(-1.89%) |
Mar 10, 2022 | 113.23 | 109.14 | 110.28 | 3,160,953 | -3.47(-3.05%) | |
Mar 09, 2022 | 115.48 | 115.67 | 113.11 | 113.75 | 1,936,073 | +0.34(+0.30%) |
Mar 08, 2022 | 116.92 | 117.50 | 113.34 | 113.41 | 2,161,348 | -4.37(-3.71%) |
Mar 07, 2022 | 118.38 | 118.84 | 116.32 | 117.78 | 1,756,122 | -1.09(-0.92%) |
Mar 04, 2022 | 118.11 | 119.23 | 117.58 | 118.88 | 1,667,272 | -0.39(-0.32%) |
Mar 03, 2022 | 118.63 | 120.13 | 118.21 | 119.26 | 1,761,971 | +0.82(+0.69%) |
Mar 02, 2022 | 117.40 | 118.72 | 116.84 | 118.44 | 2,185,026 | +1.05(+0.89%) |
Mar 01, 2022 | 118.34 | 119.06 | 116.37 | 117.39 | 2,024,460 | -1.35(-1.14%) |
Feb 28, 2022 | 119.07 | 119.09 | 117.51 | 118.74 | 2,235,348 | -1.51(-1.26%) |
Feb 25, 2022 | 117.99 | 120.69 | 118.74 | 120.26 | 1,903,482 | +2.96(+2.52%) |
Feb 24, 2022 | 119.83 | 120.19 | 115.84 | 117.30 | 2,425,771 | -3.07(-2.55%) |
Feb 23, 2022 | 121.74 | 121.77 | 120.19 | 120.38 | 1,547,376 | -0.83(-0.68%) |
Feb 22, 2022 | 121.68 | 121.75 | 120.33 | 121.21 | 1,704,715 | -0.27(-0.23%) |
Feb 18, 2022 | 121.48 | 0 | +1.39(+1.15%) | |||
Feb 17, 2022 | 119.44 | 120.51 | 118.82 | 120.09 | 1,716,791 | +0.56(+0.47%) |
Feb 16, 2022 | 119.83 | 120.61 | 118.19 | 119.54 | 2,195,348 | -0.44(-0.37%) |
Feb 15, 2022 | 121.06 | 121.59 | 119.42 | 119.97 | 1,847,830 | -0.79(-0.66%) |
Feb 14, 2022 | 120.73 | 121.15 | 118.50 | 120.77 | 1,735,443 | +0.04(+0.03%) |
Feb 11, 2022 | 120.02 | 121.15 | 119.54 | 120.73 | 1,614,171 | +1.26(+1.05%) |
Feb 10, 2022 | 119.66 | 120.03 | 118.77 | 119.47 | 2,305,854 | -0.86(-0.71%) |
Feb 09, 2022 | 122.06 | 122.32 | 120.32 | 120.33 | 2,081,910 | -1.22(-1.01%) |
Feb 08, 2022 | 121.70 | 122.53 | 121.02 | 121.55 | 1,748,717 | -0.04(-0.03%) |
Feb 07, 2022 | 121.84 | 122.31 | 120.33 | 121.59 | 2,075,489 | +0.56(+0.46%) |
Feb 04, 2022 | 123.75 | 123.92 | 120.97 | 121.03 | 2,422,037 | -3.48(-2.80%) |
Feb 03, 2022 | 123.95 | 125.51 | 124.52 | 2,181,976 | +0.79(+0.63%) | |
Feb 02, 2022 | 123.57 | 125.03 | 123.46 | 123.73 | 3,331,591 | -1.50(-1.19%) |
Feb 01, 2022 | 125.84 | 126.25 | 123.61 | 125.23 | 1,701,406 | -0.36(-0.28%) |
Jan 31, 2022 | 125.74 | 125.59 | 2,502,420 | -1.16(-0.91%) | ||
Jan 28, 2022 | 124.97 | 126.86 | 123.75 | 126.75 | 2,154,726 | +1.31(+1.05%) |
Jan 27, 2022 | 123.12 | 126.76 | 123.09 | 125.43 | 3,101,080 | +2.41(+1.96%) |
Jan 26, 2022 | 119.02 | 123.87 | 118.83 | 123.02 | 6,178,201 | -4.37(-3.43%) |
Jan 25, 2022 | 129.26 | 129.26 | 126.01 | 127.39 | 2,721,741 | -1.98(-1.53%) |
Jan 24, 2022 | 131.21 | 131.90 | 126.63 | 129.37 | 3,027,352 | -1.39(-1.06%) |
Jan 21, 2022 | 130.57 | 131.81 | 130.02 | 130.76 | 2,827,519 | +1.60(+1.24%) |
Jan 20, 2022 | 129.74 | 130.59 | 128.98 | 129.16 | 2,358,228 | -1.01(-0.78%) |
Jan 19, 2022 | 128.72 | 131.10 | 128.45 | 130.18 | 1,876,706 | +1.64(+1.28%) |
Jan 18, 2022 | 130.00 | 130.03 | 127.80 | 128.53 | 2,427,010 | -2.12(-1.62%) |
Jan 14, 2022 | 130.65 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 130.42 | 130.91 | 129.31 | 130.37 | 1,428,903 | -0.18(-0.14%) |
Jan 12, 2022 | 129.61 | 131.27 | 129.39 | 130.55 | 1,420,831 | -0.05(-0.04%) |
Jan 11, 2022 | 130.78 | 131.52 | 128.80 | 130.59 | 2,679,212 | -1.32(-1.00%) |
Jan 10, 2022 | 130.97 | 133.01 | 130.97 | 131.92 | 2,966,353 | +0.78(+0.59%) |
Jan 07, 2022 | 130.87 | 131.67 | 129.83 | 131.14 | 1,430,633 | +0.56(+0.43%) |
Jan 06, 2022 | 131.17 | 132.55 | 130.44 | 130.58 | 1,855,274 | -0.86(-0.65%) |
Jan 05, 2022 | 130.50 | 132.58 | 130.50 | 131.43 | 2,121,692 | +0.78(+0.60%) |
Jan 04, 2022 | 129.80 | 132.21 | 129.66 | 130.65 | 2,221,783 | +0.70(+0.54%) |
Jan 03, 2022 | 129.44 | 130.33 | 127.37 | 129.95 | 2,185,815 | -0.45(-0.34%) |
Dec 31, 2021 | 129.31 | 130.72 | 129.25 | 130.39 | 1,348,802 | +1.28(+0.99%) |
Dec 30, 2021 | 129.27 | 129.51 | 128.68 | 129.12 | 853,076 | +0.41(+0.32%) |
Dec 29, 2021 | 128.07 | 129.25 | 127.62 | 128.71 | 1,358,481 | +1.17(+0.92%) |
Dec 28, 2021 | 127.67 | 128.26 | 127.06 | 127.54 | 1,302,021 | -0.01(-0.01%) |
Dec 27, 2021 | 127.22 | 127.56 | 126.32 | 127.55 | 904,429 | +0.83(+0.65%) |
Dec 23, 2021 | 127.02 | 127.40 | 126.22 | 126.72 | 1,222,709 | -0.30(-0.24%) |
Dec 22, 2021 | 127.51 | 127.86 | 126.23 | 127.02 | 1,074,765 | -0.06(-0.05%) |
Dec 21, 2021 | 128.80 | 128.92 | 126.33 | 127.08 | 1,640,523 | -1.83(-1.42%) |
Dec 20, 2021 | 126.51 | 129.17 | 126.27 | 128.92 | 2,421,619 | +1.76(+1.38%) |
Dec 17, 2021 | 128.90 | 130.06 | 126.98 | 127.16 | 3,597,947 | -2.24(-1.73%) |
Dec 16, 2021 | 126.34 | 129.44 | 126.03 | 129.39 | 2,712,259 | +3.21(+2.55%) |
Dec 15, 2021 | 126.11 | 127.16 | 125.69 | 126.18 | 2,674,984 | +0.19(+0.15%) |
Dec 14, 2021 | 127.25 | 127.37 | 125.31 | 125.99 | 2,938,667 | -1.08(-0.85%) |
Dec 13, 2021 | 124.09 | 127.47 | 123.75 | 127.07 | 2,350,162 | +2.93(+2.36%) |
Dec 10, 2021 | 124.54 | 124.67 | 123.94 | 124.14 | 1,330,372 | +0.42(+0.34%) |
Dec 09, 2021 | 123.51 | 124.63 | 123.31 | 123.72 | 1,024,840 | -0.13(-0.10%) |
Dec 08, 2021 | 123.92 | 124.64 | 122.59 | 123.85 | 1,618,504 | +0.01(+0.01%) |
Dec 07, 2021 | 123.07 | 124.63 | 123.02 | 123.84 | 2,586,088 | +0.42(+0.34%) |
Dec 06, 2021 | 123.08 | 125.22 | 123.00 | 123.43 | 1,914,464 | +0.93(+0.76%) |
Dec 03, 2021 | 121.02 | 122.77 | 120.61 | 122.50 | 1,934,765 | +2.35(+1.96%) |
Dec 02, 2021 | 119.56 | 121.10 | 119.56 | 120.14 | 1,650,928 | +0.93(+0.78%) |
Dec 01, 2021 | 118.57 | 121.08 | 118.30 | 119.21 | 2,045,613 | +1.31(+1.11%) |
Nov 30, 2021 | 121.65 | 121.88 | 117.78 | 117.90 | 2,931,975 | -4.28(-3.50%) |
Nov 29, 2021 | 122.52 | 123.46 | 122.15 | 122.18 | 1,132,877 | -0.21(-0.17%) |
Nov 26, 2021 | 122.73 | 124.36 | 122.12 | 122.39 | 1,309,510 | +0.04(+0.03%) |
Nov 24, 2021 | 122.64 | 123.05 | 121.48 | 122.35 | 1,124,215 | -0.51(-0.41%) |
Nov 23, 2021 | 122.54 | 123.58 | 122.17 | 122.86 | 1,604,998 | +0.32(+0.26%) |
Nov 22, 2021 | 121.69 | 123.74 | 121.31 | 122.54 | 1,365,715 | +0.91(+0.74%) |
Nov 19, 2021 | 121.47 | 122.60 | 121.06 | 121.64 | 1,922,207 | +1.26(+1.05%) |
Nov 18, 2021 | 121.33 | 120.54 | 120.31 | 120.38 | 1,120,996 | -1.23(-1.01%) |
Nov 17, 2021 | 120.97 | 121.91 | 120.11 | 121.61 | 1,580,430 | +0.52(+0.43%) |
Nov 16, 2021 | 122.07 | 123.18 | 121.03 | 121.09 | 1,139,614 | -0.85(-0.70%) |
Nov 15, 2021 | 121.14 | 121.96 | 120.89 | 121.94 | 1,416,108 | +0.79(+0.65%) |
Nov 12, 2021 | 121.83 | 122.08 | 121.08 | 121.16 | 1,362,022 | -0.10(-0.08%) |
Nov 11, 2021 | 121.63 | 121.80 | 120.64 | 121.26 | 1,487,247 | -0.62(-0.51%) |
Nov 10, 2021 | 120.54 | 121.88 | 1,828,626 | +2.03(+1.70%) | ||
Nov 09, 2021 | 120.02 | 120.79 | 119.46 | 119.84 | 1,218,544 | -0.07(-0.06%) |
Nov 08, 2021 | 119.61 | 120.20 | 118.49 | 119.92 | 1,167,938 | +0.28(+0.23%) |
Nov 05, 2021 | 119.73 | 120.06 | 119.04 | 119.64 | 1,182,010 | +0.89(+0.75%) |
Nov 04, 2021 | 118.93 | 119.58 | 118.36 | 118.75 | 1,268,466 | -0.78(-0.65%) |
Nov 03, 2021 | 118.93 | 119.66 | 118.33 | 119.53 | 1,207,426 | +0.49(+0.41%) |
Nov 02, 2021 | 118.26 | 119.56 | 117.54 | 119.04 | 1,330,764 | +1.17(+0.99%) |
Nov 01, 2021 | 117.26 | 118.29 | 117.19 | 117.87 | 1,380,553 | +0.71(+0.61%) |
Oct 29, 2021 | 117.52 | 118.03 | 116.77 | 117.16 | 1,935,853 | -0.52(-0.44%) |
Oct 28, 2021 | 116.95 | 118.19 | 116.62 | 117.67 | 2,172,250 | +0.72(+0.62%) |
Oct 27, 2021 | 120.89 | 121.13 | 116.70 | 116.95 | 2,989,215 | -3.63(-3.01%) |
Oct 26, 2021 | 116.78 | 121.23 | 120.58 | 3,197,788 | +2.86(+2.43%) | |
Oct 25, 2021 | 115.97 | 118.14 | 113.34 | 117.72 | 6,503,965 | -2.65(-2.20%) |
Oct 22, 2021 | 118.72 | 120.39 | 118.72 | 120.37 | 2,381,841 | +1.59(+1.34%) |
Oct 21, 2021 | 119.56 | 119.84 | 118.62 | 118.78 | 1,081,771 | -0.32(-0.27%) |
Oct 20, 2021 | 117.41 | 119.94 | 117.41 | 119.09 | 1,873,183 | +1.68(+1.43%) |
Oct 19, 2021 | 117.94 | 118.22 | 115.94 | 117.41 | 4,092,341 | -1.59(-1.34%) |
Oct 18, 2021 | 120.39 | 120.58 | 118.98 | 119.00 | 1,412,952 | -1.63(-1.35%) |
Oct 15, 2021 | 120.63 | 121.32 | 120.01 | 120.63 | 1,337,866 | +0.03(+0.02%) |
Oct 14, 2021 | 120.13 | 120.94 | 119.88 | 120.61 | 1,188,105 | +0.68(+0.57%) |
Oct 13, 2021 | 119.94 | 120.48 | 118.93 | 119.93 | 1,162,681 | -0.03(-0.02%) |
Oct 12, 2021 | 119.50 | 120.90 | 119.50 | 119.95 | 1,039,303 | +0.03(+0.02%) |
Oct 11, 2021 | 120.32 | 120.43 | 119.76 | 119.93 | 934,572 | -0.29(-0.24%) |
Oct 08, 2021 | 121.22 | 121.24 | 119.43 | 120.22 | 1,147,714 | -0.75(-0.62%) |
Oct 07, 2021 | 120.97 | 121.89 | 120.69 | 120.97 | 1,889,449 | +0.59(+0.49%) |
Oct 06, 2021 | 119.14 | 120.57 | 118.62 | 120.38 | 1,692,094 | +1.01(+0.85%) |
Oct 05, 2021 | 119.07 | 119.82 | 118.67 | 119.36 | 1,927,829 | -0.20(-0.17%) |
Oct 04, 2021 | 119.59 | 120.74 | 118.89 | 119.56 | 1,943,009 | -0.03(-0.02%) |