Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 105.30 | 107.02 | 104.93 | 105.25 | 75,071 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,713 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,503 | +2.85(+2.73%) |
Sep 27, 2022 | 104.97 | 105.82 | 103.46 | 104.31 | 208,389 | +0.60(+0.58%) |
Sep 26, 2022 | 104.56 | 106.32 | 103.43 | 103.71 | 418,785 | -1.87(-1.77%) |
Sep 23, 2022 | 106.25 | 106.33 | 104.10 | 105.58 | 197,217 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.26 | 108.27 | 108.41 | 420,083 | -1.21(-1.10%) |
Sep 21, 2022 | 112.40 | 112.91 | 109.62 | 109.62 | 68,310 | -2.32(-2.07%) |
Sep 20, 2022 | 112.69 | 112.69 | 111.14 | 111.94 | 69,561 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.31 | 110.42 | 114.18 | 61,969 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.41 | 110.82 | 112.12 | 74,428 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.90 | 113.23 | 113.51 | 123,664 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.35 | 114.28 | 115.29 | 83,547 | -1.74(-1.49%) |
Sep 13, 2022 | 118.37 | 119.57 | 116.79 | 117.03 | 49,533 | -4.48(-3.68%) |
Sep 12, 2022 | 122.28 | 122.47 | 120.98 | 121.50 | 82,080 | +0.59(+0.49%) |
Sep 09, 2022 | 119.57 | 121.10 | 119.57 | 120.91 | 56,237 | +2.57(+2.17%) |
Sep 08, 2022 | 115.88 | 118.45 | 115.76 | 118.34 | 150,106 | +1.27(+1.08%) |
Sep 07, 2022 | 113.92 | 117.23 | 113.66 | 117.08 | 78,737 | +2.71(+2.37%) |
Sep 06, 2022 | 115.21 | 115.78 | 113.74 | 114.37 | 143,908 | -0.14(-0.13%) |
Sep 02, 2022 | 116.09 | 117.21 | 114.03 | 114.51 | 118,089 | +0.07(+0.06%) |
Sep 01, 2022 | 114.89 | 114.89 | 112.95 | 114.45 | 175,130 | -2.08(-1.78%) |
Aug 31, 2022 | 118.04 | 118.04 | 116.46 | 116.53 | 104,623 | -1.45(-1.23%) |
Aug 30, 2022 | 121.17 | 121.17 | 117.53 | 117.97 | 214,290 | -3.07(-2.54%) |
Aug 29, 2022 | 120.52 | 122.13 | 120.15 | 121.05 | 94,721 | -0.84(-0.69%) |
Aug 26, 2022 | 125.98 | 126.02 | 121.89 | 121.89 | 88,651 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,135 | +3.06(+2.49%) |
Aug 24, 2022 | 121.81 | 122.76 | 121.59 | 122.48 | 79,186 | +0.42(+0.35%) |
Aug 23, 2022 | 120.69 | 122.62 | 120.69 | 122.05 | 85,395 | +1.54(+1.28%) |
Aug 22, 2022 | 120.53 | 121.06 | 120.01 | 120.52 | 68,587 | -1.90(-1.55%) |
Aug 19, 2022 | 123.79 | 123.97 | 122.03 | 122.41 | 80,390 | -2.50(-2.00%) |
Aug 18, 2022 | 124.91 | 125.30 | 124.32 | 124.92 | 440,811 | +0.71(+0.57%) |
Aug 17, 2022 | 124.77 | 124.84 | 123.75 | 124.21 | 65,921 | -2.05(-1.62%) |
Aug 16, 2022 | 125.19 | 126.53 | 125.19 | 126.26 | 76,606 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.48 | 123.72 | 125.32 | 576,111 | -0.53(-0.42%) |
Aug 12, 2022 | 123.95 | 125.92 | 123.95 | 125.85 | 91,885 | +2.09(+1.69%) |
Aug 11, 2022 | 124.56 | 125.63 | 123.64 | 123.77 | 119,363 | +0.33(+0.27%) |
Aug 10, 2022 | 122.59 | 124.19 | 122.59 | 123.44 | 116,887 | +3.21(+2.67%) |
Aug 09, 2022 | 120.65 | 120.76 | 119.73 | 120.23 | 108,273 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.10 | 120.33 | 120.40 | 140,322 | +0.54(+0.45%) |
Aug 05, 2022 | 117.65 | 120.13 | 117.65 | 119.86 | 375,302 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.72 | 118.10 | 118.92 | 153,539 | +0.83(+0.70%) |
Aug 03, 2022 | 118.69 | 118.96 | 117.06 | 118.09 | 128,897 | +0.03(+0.02%) |
Aug 02, 2022 | 118.25 | 119.81 | 117.11 | 118.06 | 456,531 | -1.08(-0.91%) |
Aug 01, 2022 | 119.35 | 119.59 | 118.20 | 119.14 | 152,209 | -1.18(-0.98%) |
Jul 29, 2022 | 119.07 | 120.58 | 118.65 | 120.32 | 232,213 | +2.30(+1.95%) |
Jul 28, 2022 | 116.72 | 118.11 | 116.23 | 118.02 | 155,839 | +1.82(+1.56%) |
Jul 27, 2022 | 114.37 | 116.60 | 113.41 | 116.21 | 166,823 | +2.21(+1.94%) |
Jul 26, 2022 | 114.15 | 114.67 | 113.55 | 113.99 | 75,159 | -0.55(-0.48%) |
Jul 25, 2022 | 114.38 | 114.70 | 113.80 | 114.54 | 67,027 | +0.64(+0.56%) |
Jul 22, 2022 | 116.14 | 116.48 | 113.49 | 113.91 | 125,893 | -1.53(-1.32%) |
Jul 21, 2022 | 113.85 | 115.45 | 113.23 | 115.43 | 98,754 | +1.41(+1.24%) |
Jul 20, 2022 | 113.86 | 114.56 | 113.24 | 114.02 | 130,908 | -0.05(-0.04%) |
Jul 19, 2022 | 111.74 | 114.19 | 111.60 | 114.07 | 98,609 | +3.41(+3.08%) |
Jul 18, 2022 | 111.71 | 112.44 | 110.34 | 110.66 | 171,763 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.25 | 109.97 | 160,396 | +2.05(+1.90%) |
Jul 14, 2022 | 108.05 | 108.08 | 106.67 | 107.92 | 300,235 | -2.58(-2.34%) |
Jul 13, 2022 | 109.34 | 111.15 | 108.86 | 110.50 | 160,144 | -0.47(-0.43%) |
Jul 12, 2022 | 110.95 | 112.71 | 110.72 | 110.98 | 136,738 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.17 | 110.69 | 111.61 | 140,330 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.58 | 112.14 | 99,049 | -1.07(-0.95%) |
Jul 07, 2022 | 113.12 | 114.20 | 112.86 | 113.22 | 154,830 | +1.74(+1.56%) |
Jul 06, 2022 | 110.58 | 111.89 | 109.20 | 111.48 | 297,548 | +0.54(+0.49%) |
Jul 05, 2022 | 111.17 | 111.24 | 108.98 | 110.94 | 289,439 | -3.11(-2.73%) |
Jul 01, 2022 | 112.66 | 114.26 | 111.21 | 114.05 | 260,172 | +0.24(+0.21%) |
Jun 30, 2022 | 113.59 | 115.04 | 112.32 | 113.81 | 550,904 | -1.46(-1.27%) |
Jun 29, 2022 | 116.74 | 116.78 | 114.05 | 115.27 | 483,322 | -1.10(-0.95%) |
Jun 28, 2022 | 118.47 | 119.46 | 116.23 | 116.37 | 165,868 | -1.30(-1.10%) |
Jun 27, 2022 | 118.53 | 118.71 | 117.31 | 117.67 | 202,570 | -0.94(-0.79%) |
Jun 24, 2022 | 114.77 | 118.61 | 114.57 | 118.60 | 202,451 | +4.80(+4.22%) |
Jun 23, 2022 | 116.08 | 116.26 | 112.54 | 113.80 | 190,763 | -2.44(-2.10%) |
Jun 22, 2022 | 115.67 | 117.52 | 115.44 | 116.23 | 226,653 | -2.26(-1.91%) |
Jun 21, 2022 | 118.94 | 119.66 | 118.16 | 118.50 | 273,232 | +1.39(+1.19%) |
Jun 17, 2022 | 117.57 | 118.11 | 115.33 | 117.11 | 528,423 | -0.40(-0.34%) |
Jun 16, 2022 | 118.86 | 119.34 | 116.44 | 117.50 | 395,063 | -4.41(-3.62%) |
Jun 15, 2022 | 123.80 | 124.11 | 119.87 | 121.91 | 349,625 | -0.49(-0.40%) |
Jun 14, 2022 | 123.14 | 123.97 | 121.28 | 122.40 | 968,761 | -0.56(-0.46%) |
Jun 13, 2022 | 125.87 | 125.87 | 122.27 | 122.96 | 151,563 | -6.07(-4.70%) |
Jun 10, 2022 | 129.93 | 130.44 | 128.56 | 129.03 | 1,124,445 | -3.37(-2.55%) |
Jun 09, 2022 | 135.46 | 135.46 | 132.41 | 132.41 | 91,669 | -3.65(-2.68%) |
Jun 08, 2022 | 138.39 | 138.76 | 135.86 | 136.06 | 78,299 | -3.31(-2.37%) |
Jun 07, 2022 | 136.83 | 139.47 | 136.48 | 139.36 | 134,230 | +1.38(+1.00%) |
Jun 06, 2022 | 137.72 | 138.28 | 137.16 | 137.98 | 59,889 | +1.25(+0.91%) |
Jun 03, 2022 | 137.21 | 137.71 | 136.22 | 136.73 | 104,101 | -1.71(-1.24%) |
Jun 02, 2022 | 136.20 | 138.50 | 136.20 | 138.44 | 135,052 | +3.50(+2.59%) |
Jun 01, 2022 | 136.47 | 137.05 | 133.41 | 134.94 | 126,775 | -1.20(-0.88%) |
May 31, 2022 | 137.49 | 138.09 | 135.92 | 136.14 | 320,500 | -2.10(-1.52%) |
May 27, 2022 | 136.32 | 138.29 | 135.96 | 138.25 | 93,385 | +3.30(+2.44%) |
May 26, 2022 | 132.69 | 135.62 | 132.69 | 134.95 | 90,247 | +2.59(+1.96%) |
May 25, 2022 | 130.66 | 132.88 | 130.27 | 132.36 | 77,270 | +1.26(+0.96%) |
May 24, 2022 | 131.44 | 131.50 | 129.09 | 131.10 | 91,434 | -1.11(-0.84%) |
May 23, 2022 | 131.27 | 132.68 | 130.56 | 132.21 | 95,067 | +2.41(+1.86%) |
May 20, 2022 | 132.08 | 132.35 | 126.96 | 129.80 | 155,216 | -0.81(-0.62%) |
May 19, 2022 | 128.63 | 132.32 | 128.63 | 130.61 | 211,097 | +1.15(+0.89%) |
May 18, 2022 | 132.61 | 133.05 | 129.03 | 129.45 | 79,401 | -4.54(-3.39%) |
May 17, 2022 | 132.80 | 134.17 | 131.63 | 134.00 | 183,169 | +4.26(+3.28%) |
May 16, 2022 | 129.85 | 130.82 | 128.97 | 129.74 | 150,252 | -0.14(-0.11%) |
May 13, 2022 | 128.75 | 131.29 | 128.75 | 129.89 | 162,478 | +2.38(+1.87%) |
May 12, 2022 | 126.94 | 129.18 | 125.05 | 127.50 | 179,488 | -1.14(-0.89%) |
May 11, 2022 | 129.52 | 132.54 | 128.56 | 128.65 | 131,784 | +0.05(+0.04%) |
May 10, 2022 | 131.13 | 131.52 | 126.87 | 128.60 | 186,751 | -0.70(-0.54%) |
May 09, 2022 | 131.94 | 132.80 | 128.85 | 129.30 | 215,192 | -5.29(-3.93%) |
May 06, 2022 | 135.72 | 135.72 | 132.24 | 134.59 | 243,170 | -1.59(-1.16%) |
May 05, 2022 | 140.86 | 141.33 | 134.73 | 136.18 | 185,409 | -4.84(-3.43%) |
May 04, 2022 | 137.19 | 141.18 | 136.22 | 141.03 | 181,648 | +4.33(+3.16%) |
May 03, 2022 | 134.62 | 137.56 | 134.59 | 136.70 | 183,285 | +2.01(+1.49%) |
May 02, 2022 | 134.75 | 135.64 | 131.97 | 134.69 | 161,276 | -0.62(-0.45%) |
Apr 29, 2022 | 139.80 | 140.58 | 135.09 | 135.31 | 114,575 | -3.14(-2.27%) |
Apr 28, 2022 | 137.84 | 139.02 | 134.72 | 138.45 | 142,658 | +1.93(+1.42%) |
Apr 27, 2022 | 136.69 | 138.35 | 135.64 | 136.52 | 150,594 | +1.88(+1.40%) |
Apr 26, 2022 | 137.47 | 137.81 | 134.63 | 134.63 | 111,577 | -2.59(-1.89%) |
Apr 25, 2022 | 136.34 | 137.73 | 132.92 | 137.23 | 240,837 | -1.48(-1.07%) |
Apr 22, 2022 | 142.75 | 142.82 | 138.37 | 138.71 | 189,024 | -5.02(-3.49%) |
Apr 21, 2022 | 147.91 | 148.75 | 143.25 | 143.72 | 283,185 | -4.06(-2.74%) |
Apr 20, 2022 | 147.75 | 148.84 | 146.67 | 147.78 | 213,305 | -0.24(-0.16%) |
Apr 19, 2022 | 146.04 | 148.26 | 145.63 | 148.02 | 185,859 | +1.35(+0.92%) |
Apr 18, 2022 | 145.91 | 147.45 | 145.89 | 146.67 | 277,233 | +1.00(+0.69%) |
Apr 14, 2022 | 146.56 | 147.64 | 145.61 | 145.67 | 757,230 | -0.55(-0.37%) |
Apr 13, 2022 | 144.10 | 146.21 | 143.33 | 146.21 | 308,060 | +2.89(+2.02%) |
Apr 12, 2022 | 143.90 | 145.61 | 142.78 | 143.32 | 430,264 | +0.80(+0.56%) |
Apr 11, 2022 | 143.10 | 144.08 | 142.16 | 142.52 | 175,344 | -0.62(-0.43%) |
Apr 08, 2022 | 143.53 | 144.12 | 142.37 | 143.14 | 104,169 | +0.52(+0.36%) |
Apr 07, 2022 | 142.00 | 143.14 | 140.45 | 142.62 | 230,786 | +1.07(+0.75%) |
Apr 06, 2022 | 142.97 | 142.97 | 140.34 | 141.55 | 173,127 | -1.58(-1.10%) |
Apr 05, 2022 | 144.97 | 146.29 | 142.75 | 143.13 | 372,972 | -1.76(-1.21%) |
Apr 04, 2022 | 146.10 | 146.10 | 143.75 | 144.89 | 437,003 | -0.24(-0.17%) |
Apr 01, 2022 | 144.41 | 146.15 | 143.20 | 145.13 | 310,504 | +1.39(+0.97%) |
Mar 31, 2022 | 144.57 | 146.11 | 143.60 | 143.74 | 579,921 | -1.01(-0.70%) |
Mar 30, 2022 | 144.96 | 145.67 | 144.04 | 144.74 | 189,598 | +0.36(+0.25%) |
Mar 29, 2022 | 142.66 | 144.48 | 141.13 | 144.39 | 87,505 | +0.13(+0.09%) |
Mar 28, 2022 | 144.98 | 144.98 | 142.71 | 144.25 | 130,303 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.85 | 143.96 | 145.82 | 82,268 | +1.47(+1.02%) |
Mar 24, 2022 | 142.39 | 144.37 | 142.39 | 144.35 | 77,549 | +2.98(+2.11%) |
Mar 23, 2022 | 140.58 | 142.12 | 140.58 | 141.37 | 82,151 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 142.00 | 140.37 | 141.00 | 559,773 | +0.66(+0.47%) |
Mar 21, 2022 | 138.61 | 140.84 | 138.61 | 140.34 | 140,092 | +2.86(+2.08%) |
Mar 18, 2022 | 136.12 | 137.58 | 135.60 | 137.49 | 46,782 | +0.74(+0.54%) |
Mar 17, 2022 | 133.48 | 136.80 | 133.48 | 136.75 | 64,533 | +3.45(+2.59%) |
Mar 16, 2022 | 133.23 | 134.05 | 130.52 | 133.30 | 181,023 | +1.82(+1.39%) |
Mar 15, 2022 | 130.33 | 131.66 | 128.66 | 131.48 | 60,533 | +0.66(+0.51%) |
Mar 14, 2022 | 132.68 | 132.77 | 130.08 | 130.82 | 129,524 | -1.92(-1.44%) |
Mar 11, 2022 | 133.30 | 134.49 | 132.66 | 132.73 | 121,073 | -1.03(-0.77%) |
Mar 10, 2022 | 131.57 | 133.98 | 131.41 | 133.76 | 183,626 | +1.83(+1.39%) |
Mar 09, 2022 | 129.52 | 132.50 | 129.37 | 131.93 | 98,629 | +2.84(+2.20%) |
Mar 08, 2022 | 130.25 | 131.78 | 128.47 | 129.09 | 99,497 | -1.08(-0.83%) |
Mar 07, 2022 | 133.99 | 134.51 | 130.12 | 130.17 | 491,181 | -4.01(-2.99%) |
Mar 04, 2022 | 132.73 | 134.28 | 131.82 | 134.18 | 155,471 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.25 | 131.78 | 133.65 | 120,582 | +0.92(+0.69%) |
Mar 02, 2022 | 131.04 | 133.31 | 130.44 | 132.73 | 57,890 | +3.02(+2.33%) |
Mar 01, 2022 | 131.44 | 132.64 | 128.43 | 129.71 | 98,815 | -1.44(-1.10%) |
Feb 28, 2022 | 130.45 | 132.01 | 129.93 | 131.15 | 426,627 | -0.60(-0.46%) |
Feb 25, 2022 | 127.25 | 131.84 | 129.18 | 131.75 | 56,905 | +5.07(+4.00%) |
Feb 24, 2022 | 124.04 | 126.95 | 123.67 | 126.69 | 270,782 | +0.27(+0.21%) |
Feb 23, 2022 | 128.54 | 128.79 | 126.19 | 126.42 | 97,115 | -1.24(-0.97%) |
Feb 22, 2022 | 129.52 | 129.89 | 126.90 | 127.65 | 90,691 | -1.43(-1.11%) |
Feb 18, 2022 | 129.08 | 0 | -0.53(-0.41%) | |||
Feb 17, 2022 | 130.44 | 131.07 | 129.24 | 129.61 | 26,657 | -2.28(-1.73%) |
Feb 16, 2022 | 130.37 | 132.08 | 130.37 | 131.89 | 39,772 | +1.27(+0.97%) |
Feb 15, 2022 | 128.55 | 130.77 | 128.22 | 130.62 | 49,221 | +2.58(+2.01%) |
Feb 14, 2022 | 128.90 | 129.47 | 127.04 | 128.05 | 49,417 | -1.02(-0.79%) |
Feb 11, 2022 | 129.19 | 130.87 | 128.48 | 129.06 | 120,925 | -1.05(-0.81%) |
Feb 10, 2022 | 130.41 | 133.31 | 129.57 | 130.12 | 275,323 | -1.10(-0.84%) |
Feb 09, 2022 | 129.29 | 131.46 | 129.29 | 131.22 | 49,131 | +3.16(+2.47%) |
Feb 08, 2022 | 126.11 | 128.26 | 126.11 | 128.06 | 43,312 | +2.35(+1.87%) |
Feb 07, 2022 | 126.55 | 126.74 | 125.22 | 125.71 | 146,520 | -0.49(-0.39%) |
Feb 04, 2022 | 126.59 | 127.29 | 125.37 | 126.20 | 52,572 | -1.28(-1.01%) |
Feb 03, 2022 | 128.29 | 127.42 | 127.48 | 131,514 | -1.71(-1.32%) | |
Feb 02, 2022 | 128.40 | 129.85 | 127.70 | 129.19 | 122,056 | +0.63(+0.49%) |
Feb 01, 2022 | 126.72 | 128.72 | 126.60 | 128.55 | 43,947 | +2.95(+2.35%) |
Jan 31, 2022 | 123.34 | 125.64 | 125.60 | 42,441 | +2.13(+1.72%) | |
Jan 28, 2022 | 122.81 | 123.46 | 120.89 | 123.48 | 322,377 | +0.12(+0.10%) |
Jan 27, 2022 | 124.92 | 126.65 | 122.49 | 123.35 | 140,882 | -0.22(-0.18%) |
Jan 26, 2022 | 126.53 | 127.45 | 122.34 | 123.57 | 114,488 | -1.82(-1.45%) |
Jan 25, 2022 | 124.41 | 125.88 | 122.15 | 125.39 | 114,445 | -0.56(-0.44%) |
Jan 24, 2022 | 123.24 | 126.20 | 121.13 | 125.95 | 113,661 | -0.12(-0.10%) |
Jan 21, 2022 | 129.02 | 129.02 | 125.57 | 126.07 | 133,014 | -3.98(-3.06%) |
Jan 20, 2022 | 133.15 | 133.90 | 130.00 | 130.05 | 122,876 | -2.58(-1.94%) |
Jan 19, 2022 | 134.20 | 134.50 | 132.51 | 132.63 | 123,937 | -0.51(-0.38%) |
Jan 18, 2022 | 133.87 | 134.34 | 132.49 | 133.13 | 103,722 | -1.86(-1.38%) |
Jan 14, 2022 | 134.99 | 0 | -0.49(-0.36%) | |||
Jan 13, 2022 | 136.25 | 137.21 | 135.28 | 135.48 | 50,505 | -0.56(-0.42%) |
Jan 12, 2022 | 135.57 | 136.78 | 134.75 | 136.05 | 161,626 | +1.73(+1.29%) |
Jan 11, 2022 | 132.90 | 134.35 | 131.72 | 134.31 | 29,166 | +1.81(+1.37%) |
Jan 10, 2022 | 133.45 | 133.64 | 131.15 | 132.50 | 74,574 | -1.45(-1.08%) |
Jan 07, 2022 | 133.98 | 134.42 | 133.01 | 133.95 | 36,925 | +0.63(+0.47%) |
Jan 06, 2022 | 135.30 | 135.30 | 132.84 | 133.32 | 42,271 | -1.67(-1.24%) |
Jan 05, 2022 | 136.11 | 138.14 | 134.97 | 134.99 | 75,823 | -0.22(-0.16%) |
Jan 04, 2022 | 133.93 | 135.88 | 133.93 | 135.21 | 170,099 | +1.90(+1.42%) |
Jan 03, 2022 | 134.83 | 135.01 | 133.12 | 133.31 | 119,515 | -1.05(-0.78%) |
Dec 31, 2021 | 133.92 | 134.71 | 133.43 | 134.36 | 30,990 | +0.62(+0.47%) |
Dec 30, 2021 | 134.92 | 135.23 | 133.68 | 133.74 | 27,999 | -0.51(-0.38%) |
Dec 29, 2021 | 133.15 | 134.42 | 133.15 | 134.25 | 17,585 | +0.63(+0.47%) |
Dec 28, 2021 | 133.30 | 133.97 | 133.11 | 133.61 | 53,399 | +0.63(+0.48%) |
Dec 27, 2021 | 131.36 | 133.05 | 131.13 | 132.98 | 26,642 | +1.94(+1.48%) |
Dec 23, 2021 | 129.61 | 131.37 | 129.61 | 131.05 | 20,921 | +1.46(+1.12%) |
Dec 22, 2021 | 128.06 | 129.66 | 127.99 | 129.59 | 24,904 | +1.27(+0.99%) |
Dec 21, 2021 | 127.01 | 128.65 | 127.01 | 128.31 | 444,779 | +2.20(+1.75%) |
Dec 20, 2021 | 126.40 | 126.40 | 124.36 | 126.11 | 79,155 | -2.58(-2.00%) |
Dec 17, 2021 | 129.13 | 129.82 | 128.07 | 128.69 | 27,509 | -0.86(-0.67%) |
Dec 16, 2021 | 129.09 | 130.64 | 129.04 | 129.55 | 24,130 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.94 | 127.55 | 43,901 | -0.57(-0.44%) |
Dec 14, 2021 | 127.73 | 129.50 | 127.73 | 128.11 | 29,377 | +0.14(+0.11%) |
Dec 13, 2021 | 129.08 | 129.39 | 127.45 | 127.97 | 49,714 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.03 | 128.45 | 129.31 | 31,667 | +0.50(+0.39%) |
Dec 09, 2021 | 128.44 | 129.28 | 128.15 | 128.81 | 23,843 | -1.00(-0.77%) |
Dec 08, 2021 | 129.71 | 130.09 | 129.38 | 129.81 | 26,566 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.17 | 27,045 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.52 | 125.38 | 126.60 | 27,052 | +2.34(+1.88%) |
Dec 03, 2021 | 124.55 | 125.88 | 123.48 | 124.27 | 33,587 | -0.15(-0.12%) |
Dec 02, 2021 | 123.14 | 124.98 | 122.63 | 124.42 | 49,340 | +1.88(+1.53%) |
Dec 01, 2021 | 126.45 | 127.86 | 122.52 | 122.54 | 37,761 | -2.21(-1.77%) |
Nov 30, 2021 | 128.13 | 128.40 | 124.57 | 124.75 | 75,854 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.53 | 127.86 | 128.84 | 28,244 | +0.09(+0.07%) |
Nov 26, 2021 | 128.11 | 129.25 | 126.91 | 128.76 | 27,644 | -2.67(-2.03%) |
Nov 24, 2021 | 131.94 | 132.10 | 131.29 | 131.43 | 20,343 | -1.00(-0.76%) |
Nov 23, 2021 | 132.43 | 132.93 | 131.67 | 132.43 | 38,348 | +0.31(+0.24%) |
Nov 22, 2021 | 131.24 | 133.30 | 131.24 | 132.11 | 21,282 | +0.95(+0.73%) |
Nov 19, 2021 | 130.88 | 131.98 | 130.68 | 131.16 | 24,330 | -0.53(-0.40%) |
Nov 18, 2021 | 132.13 | 131.87 | 131.60 | 131.69 | 33,676 | -0.37(-0.28%) |
Nov 17, 2021 | 133.00 | 133.63 | 131.97 | 132.06 | 585,152 | -1.19(-0.89%) |
Nov 16, 2021 | 134.31 | 134.31 | 133.26 | 133.26 | 31,968 | -1.07(-0.80%) |
Nov 15, 2021 | 135.23 | 135.23 | 133.88 | 134.32 | 42,255 | -0.79(-0.59%) |
Nov 12, 2021 | 134.15 | 135.40 | 133.94 | 135.12 | 33,555 | +1.03(+0.77%) |
Nov 11, 2021 | 132.94 | 134.71 | 132.94 | 134.09 | 45,074 | +2.39(+1.82%) |
Nov 10, 2021 | 133.16 | 131.69 | 646,139 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.42 | 133.02 | 131.75 | 132.97 | 28,942 | +0.22(+0.16%) |
Nov 08, 2021 | 132.66 | 133.57 | 132.37 | 132.75 | 42,642 | +1.72(+1.31%) |
Nov 05, 2021 | 129.67 | 131.10 | 129.67 | 131.03 | 30,471 | +1.82(+1.41%) |
Nov 04, 2021 | 130.34 | 130.49 | 128.83 | 129.21 | 29,875 | -0.76(-0.59%) |
Nov 03, 2021 | 128.37 | 130.41 | 128.23 | 129.98 | 39,004 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.61 | 127.17 | 128.47 | 41,966 | +0.56(+0.44%) |
Nov 01, 2021 | 127.72 | 128.64 | 127.14 | 127.91 | 25,151 | +0.46(+0.36%) |
Oct 29, 2021 | 127.50 | 128.29 | 126.88 | 127.45 | 27,050 | -0.34(-0.27%) |
Oct 28, 2021 | 127.03 | 128.01 | 126.90 | 127.79 | 59,013 | +1.32(+1.04%) |
Oct 27, 2021 | 128.91 | 128.62 | 126.39 | 126.48 | 74,734 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.93 | 383,008 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.13 | 130.41 | 128.56 | 129.92 | 25,888 | +2.10(+1.64%) |
Oct 22, 2021 | 128.55 | 129.59 | 127.71 | 127.82 | 30,281 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.59 | 127.78 | 55,592 | -0.95(-0.74%) |
Oct 20, 2021 | 128.05 | 129.22 | 127.95 | 128.74 | 22,131 | +0.77(+0.60%) |
Oct 19, 2021 | 128.55 | 128.55 | 127.10 | 127.97 | 430,612 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.79 | 126.11 | 127.69 | 46,715 | +0.05(+0.04%) |
Oct 15, 2021 | 127.86 | 128.42 | 127.33 | 127.64 | 30,790 | +0.77(+0.61%) |
Oct 14, 2021 | 125.37 | 127.11 | 125.32 | 126.87 | 36,038 | +2.98(+2.41%) |
Oct 13, 2021 | 123.99 | 124.41 | 122.64 | 123.89 | 69,477 | +0.70(+0.56%) |
Oct 12, 2021 | 122.70 | 123.62 | 122.59 | 123.19 | 48,603 | +0.64(+0.52%) |
Oct 11, 2021 | 122.79 | 124.31 | 122.55 | 122.55 | 43,864 | +0.76(+0.63%) |
Oct 08, 2021 | 122.44 | 122.69 | 121.58 | 121.79 | 55,893 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.51 | 121.66 | 122.20 | 87,706 | +2.21(+1.84%) |
Oct 06, 2021 | 119.29 | 120.13 | 117.79 | 119.99 | 93,308 | -0.97(-0.80%) |
Oct 05, 2021 | 120.29 | 121.45 | 119.28 | 120.96 | 156,627 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.32 | 119.32 | 119.99 | 909,299 | -0.50(-0.42%) |