Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 105.29 | 107.01 | 104.92 | 105.24 | 75,076 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,720 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,516 | +2.85(+2.73%) |
Sep 27, 2022 | 104.96 | 105.81 | 103.45 | 104.31 | 208,402 | +0.60(+0.58%) |
Sep 26, 2022 | 104.55 | 106.31 | 103.42 | 103.70 | 418,810 | -1.87(-1.77%) |
Sep 23, 2022 | 106.24 | 106.32 | 104.10 | 105.58 | 197,229 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.25 | 108.26 | 108.41 | 420,109 | -1.21(-1.10%) |
Sep 21, 2022 | 112.39 | 112.90 | 109.62 | 109.62 | 68,314 | -2.32(-2.07%) |
Sep 20, 2022 | 112.68 | 112.68 | 111.13 | 111.94 | 69,565 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.30 | 110.42 | 114.17 | 61,973 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.40 | 110.81 | 112.11 | 74,432 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.89 | 113.22 | 113.50 | 123,672 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.34 | 114.28 | 115.28 | 83,552 | -1.74(-1.49%) |
Sep 13, 2022 | 118.36 | 119.57 | 116.78 | 117.02 | 49,536 | -4.48(-3.68%) |
Sep 12, 2022 | 122.27 | 122.46 | 120.97 | 121.50 | 82,085 | +0.59(+0.49%) |
Sep 09, 2022 | 119.56 | 121.09 | 119.56 | 120.91 | 56,240 | +2.57(+2.17%) |
Sep 08, 2022 | 115.87 | 118.44 | 115.75 | 118.33 | 150,115 | +1.27(+1.08%) |
Sep 07, 2022 | 113.91 | 117.22 | 113.66 | 117.07 | 78,742 | +2.71(+2.37%) |
Sep 06, 2022 | 115.20 | 115.77 | 113.73 | 114.36 | 143,917 | -0.15(-0.13%) |
Sep 02, 2022 | 116.08 | 117.20 | 114.02 | 114.51 | 118,097 | +0.07(+0.06%) |
Sep 01, 2022 | 114.88 | 114.88 | 112.94 | 114.44 | 175,141 | -2.08(-1.78%) |
Aug 31, 2022 | 118.03 | 118.03 | 116.45 | 116.52 | 104,629 | -1.45(-1.23%) |
Aug 30, 2022 | 121.16 | 121.16 | 117.52 | 117.97 | 214,303 | -3.07(-2.54%) |
Aug 29, 2022 | 120.51 | 122.12 | 120.14 | 121.04 | 94,727 | -0.84(-0.69%) |
Aug 26, 2022 | 125.97 | 126.01 | 121.88 | 121.88 | 88,656 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,139 | +3.05(+2.49%) |
Aug 24, 2022 | 121.81 | 122.75 | 121.59 | 122.47 | 79,191 | +0.42(+0.35%) |
Aug 23, 2022 | 120.68 | 122.62 | 120.68 | 122.05 | 85,400 | +1.54(+1.28%) |
Aug 22, 2022 | 120.52 | 121.05 | 120.01 | 120.51 | 68,592 | -1.89(-1.55%) |
Aug 19, 2022 | 123.79 | 123.96 | 122.03 | 122.40 | 80,395 | -2.50(-2.00%) |
Aug 18, 2022 | 124.90 | 125.29 | 124.31 | 124.91 | 440,838 | +0.71(+0.57%) |
Aug 17, 2022 | 124.76 | 124.83 | 123.74 | 124.20 | 65,926 | -2.05(-1.62%) |
Aug 16, 2022 | 125.18 | 126.53 | 125.18 | 126.25 | 76,611 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.47 | 123.71 | 125.31 | 576,146 | -0.53(-0.42%) |
Aug 12, 2022 | 123.94 | 125.91 | 123.94 | 125.84 | 91,891 | +2.09(+1.69%) |
Aug 11, 2022 | 124.55 | 125.62 | 123.63 | 123.76 | 119,370 | +0.33(+0.27%) |
Aug 10, 2022 | 122.58 | 124.19 | 122.58 | 123.43 | 116,894 | +3.21(+2.67%) |
Aug 09, 2022 | 120.64 | 120.75 | 119.73 | 120.22 | 108,280 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.09 | 120.33 | 120.39 | 140,331 | +0.54(+0.45%) |
Aug 05, 2022 | 117.64 | 120.12 | 117.64 | 119.85 | 375,325 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.71 | 118.09 | 118.92 | 153,549 | +0.83(+0.70%) |
Aug 03, 2022 | 118.68 | 118.95 | 117.05 | 118.08 | 128,905 | +0.03(+0.02%) |
Aug 02, 2022 | 118.24 | 119.80 | 117.10 | 118.05 | 456,560 | -1.08(-0.91%) |
Aug 01, 2022 | 119.34 | 119.58 | 118.19 | 119.14 | 152,218 | -1.18(-0.98%) |
Jul 29, 2022 | 119.06 | 120.58 | 118.64 | 120.32 | 232,227 | +2.30(+1.95%) |
Jul 28, 2022 | 116.71 | 118.10 | 116.23 | 118.02 | 155,848 | +1.82(+1.56%) |
Jul 27, 2022 | 114.36 | 116.59 | 113.41 | 116.20 | 166,833 | +2.21(+1.94%) |
Jul 26, 2022 | 114.14 | 114.66 | 113.54 | 113.98 | 75,164 | -0.55(-0.48%) |
Jul 25, 2022 | 114.37 | 114.69 | 113.79 | 114.54 | 67,031 | +0.64(+0.56%) |
Jul 22, 2022 | 116.13 | 116.47 | 113.48 | 113.90 | 125,901 | -1.53(-1.32%) |
Jul 21, 2022 | 113.84 | 115.44 | 113.22 | 115.42 | 98,760 | +1.41(+1.24%) |
Jul 20, 2022 | 113.85 | 114.55 | 113.23 | 114.01 | 130,916 | -0.05(-0.04%) |
Jul 19, 2022 | 111.73 | 114.19 | 111.60 | 114.06 | 98,615 | +3.41(+3.08%) |
Jul 18, 2022 | 111.70 | 112.43 | 110.33 | 110.65 | 171,774 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.24 | 109.96 | 160,406 | +2.05(+1.90%) |
Jul 14, 2022 | 108.04 | 108.07 | 106.67 | 107.91 | 300,253 | -2.58(-2.34%) |
Jul 13, 2022 | 109.33 | 111.14 | 108.85 | 110.50 | 160,154 | -0.47(-0.43%) |
Jul 12, 2022 | 110.94 | 112.70 | 110.71 | 110.97 | 136,746 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.16 | 110.68 | 111.61 | 140,339 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.57 | 112.14 | 99,055 | -1.07(-0.95%) |
Jul 07, 2022 | 113.11 | 114.20 | 112.85 | 113.21 | 154,840 | +1.74(+1.56%) |
Jul 06, 2022 | 110.57 | 111.89 | 109.19 | 111.47 | 297,567 | +0.54(+0.49%) |
Jul 05, 2022 | 111.16 | 111.23 | 108.98 | 110.93 | 289,457 | -3.11(-2.73%) |
Jul 01, 2022 | 112.65 | 114.25 | 111.20 | 114.04 | 260,188 | +0.24(+0.21%) |
Jun 30, 2022 | 113.58 | 115.03 | 112.31 | 113.80 | 550,938 | -1.46(-1.27%) |
Jun 29, 2022 | 116.73 | 116.77 | 114.04 | 115.26 | 483,352 | -1.10(-0.95%) |
Jun 28, 2022 | 118.46 | 119.46 | 116.23 | 116.36 | 165,878 | -1.30(-1.10%) |
Jun 27, 2022 | 118.52 | 118.70 | 117.30 | 117.66 | 202,582 | -0.94(-0.79%) |
Jun 24, 2022 | 114.76 | 118.61 | 114.56 | 118.60 | 202,463 | +4.80(+4.22%) |
Jun 23, 2022 | 116.07 | 116.26 | 112.53 | 113.79 | 190,775 | -2.44(-2.10%) |
Jun 22, 2022 | 115.67 | 117.51 | 115.44 | 116.23 | 226,667 | -2.26(-1.91%) |
Jun 21, 2022 | 118.93 | 119.65 | 118.15 | 118.49 | 273,249 | +1.39(+1.19%) |
Jun 17, 2022 | 117.56 | 118.10 | 115.32 | 117.10 | 528,456 | -0.40(-0.34%) |
Jun 16, 2022 | 118.86 | 119.33 | 116.43 | 117.49 | 395,087 | -4.41(-3.62%) |
Jun 15, 2022 | 123.80 | 124.11 | 119.86 | 121.90 | 349,647 | -0.49(-0.40%) |
Jun 14, 2022 | 123.13 | 123.97 | 121.27 | 122.39 | 968,821 | -0.56(-0.46%) |
Jun 13, 2022 | 125.86 | 125.86 | 122.26 | 122.95 | 151,573 | -6.07(-4.71%) |
Jun 10, 2022 | 129.93 | 130.44 | 128.55 | 129.03 | 1,124,514 | -3.37(-2.55%) |
Jun 09, 2022 | 135.45 | 135.45 | 132.40 | 132.40 | 91,675 | -3.65(-2.68%) |
Jun 08, 2022 | 138.38 | 138.75 | 135.85 | 136.05 | 78,304 | -3.31(-2.37%) |
Jun 07, 2022 | 136.83 | 139.46 | 136.47 | 139.35 | 134,238 | +1.38(+1.00%) |
Jun 06, 2022 | 137.71 | 138.27 | 137.15 | 137.97 | 59,893 | +1.25(+0.91%) |
Jun 03, 2022 | 137.20 | 137.70 | 136.21 | 136.72 | 104,108 | -1.71(-1.24%) |
Jun 02, 2022 | 136.19 | 138.49 | 136.19 | 138.43 | 135,060 | +3.50(+2.59%) |
Jun 01, 2022 | 136.46 | 137.04 | 133.41 | 134.93 | 126,783 | -1.20(-0.88%) |
May 31, 2022 | 137.48 | 138.09 | 135.91 | 136.13 | 320,519 | -2.11(-1.52%) |
May 27, 2022 | 136.32 | 138.28 | 135.95 | 138.24 | 93,391 | +3.30(+2.44%) |
May 26, 2022 | 132.68 | 135.62 | 132.68 | 134.94 | 90,252 | +2.59(+1.96%) |
May 25, 2022 | 130.66 | 132.87 | 130.26 | 132.35 | 77,275 | +1.26(+0.96%) |
May 24, 2022 | 131.44 | 131.49 | 129.08 | 131.09 | 91,439 | -1.12(-0.84%) |
May 23, 2022 | 131.26 | 132.68 | 130.55 | 132.20 | 95,073 | +2.41(+1.86%) |
May 20, 2022 | 132.07 | 132.34 | 126.96 | 129.79 | 155,226 | -0.81(-0.62%) |
May 19, 2022 | 128.62 | 132.31 | 128.62 | 130.60 | 211,110 | +1.15(+0.89%) |
May 18, 2022 | 132.60 | 133.04 | 129.02 | 129.45 | 79,406 | -4.55(-3.39%) |
May 17, 2022 | 132.79 | 134.16 | 131.63 | 133.99 | 183,180 | +4.26(+3.28%) |
May 16, 2022 | 129.84 | 130.81 | 128.97 | 129.73 | 150,261 | -0.14(-0.11%) |
May 13, 2022 | 128.74 | 131.28 | 128.74 | 129.88 | 162,488 | +2.38(+1.87%) |
May 12, 2022 | 126.93 | 129.17 | 125.04 | 127.50 | 179,499 | -1.14(-0.89%) |
May 11, 2022 | 129.51 | 132.53 | 128.55 | 128.64 | 131,793 | +0.05(+0.04%) |
May 10, 2022 | 131.13 | 131.51 | 126.86 | 128.59 | 186,763 | -0.70(-0.54%) |
May 09, 2022 | 131.94 | 132.79 | 128.84 | 129.29 | 215,205 | -5.29(-3.93%) |
May 06, 2022 | 135.71 | 135.71 | 132.23 | 134.59 | 243,185 | -1.59(-1.16%) |
May 05, 2022 | 140.85 | 141.32 | 134.72 | 136.17 | 185,420 | -4.84(-3.43%) |
May 04, 2022 | 137.18 | 141.17 | 136.21 | 141.02 | 181,659 | +4.32(+3.16%) |
May 03, 2022 | 134.62 | 137.56 | 134.59 | 136.69 | 183,297 | +2.01(+1.49%) |
May 02, 2022 | 134.74 | 135.63 | 131.96 | 134.68 | 161,286 | -0.62(-0.45%) |
Apr 29, 2022 | 139.79 | 140.57 | 135.09 | 135.30 | 114,582 | -3.14(-2.27%) |
Apr 28, 2022 | 137.84 | 139.01 | 134.71 | 138.44 | 142,667 | +1.93(+1.41%) |
Apr 27, 2022 | 136.68 | 138.35 | 135.63 | 136.51 | 150,603 | +1.88(+1.40%) |
Apr 26, 2022 | 137.46 | 137.81 | 134.62 | 134.62 | 111,584 | -2.59(-1.89%) |
Apr 25, 2022 | 136.34 | 137.72 | 132.91 | 137.22 | 240,852 | -1.48(-1.07%) |
Apr 22, 2022 | 142.74 | 142.81 | 138.36 | 138.70 | 189,035 | -5.02(-3.49%) |
Apr 21, 2022 | 147.90 | 148.74 | 143.24 | 143.72 | 283,203 | -4.06(-2.74%) |
Apr 20, 2022 | 147.74 | 148.83 | 146.66 | 147.77 | 213,318 | -0.24(-0.16%) |
Apr 19, 2022 | 146.03 | 148.25 | 145.62 | 148.01 | 185,870 | +1.35(+0.92%) |
Apr 18, 2022 | 145.90 | 147.44 | 145.88 | 146.66 | 277,251 | +1.00(+0.69%) |
Apr 14, 2022 | 146.55 | 147.63 | 145.60 | 145.66 | 757,277 | -0.55(-0.37%) |
Apr 13, 2022 | 144.09 | 146.21 | 143.32 | 146.21 | 308,079 | +2.89(+2.02%) |
Apr 12, 2022 | 143.89 | 145.60 | 142.78 | 143.31 | 430,290 | +0.80(+0.56%) |
Apr 11, 2022 | 143.09 | 144.07 | 142.15 | 142.51 | 175,355 | -0.62(-0.43%) |
Apr 08, 2022 | 143.52 | 144.11 | 142.36 | 143.13 | 104,175 | +0.52(+0.36%) |
Apr 07, 2022 | 141.99 | 143.13 | 140.44 | 142.61 | 230,801 | +1.07(+0.75%) |
Apr 06, 2022 | 142.96 | 142.96 | 140.33 | 141.54 | 173,137 | -1.58(-1.10%) |
Apr 05, 2022 | 144.97 | 146.28 | 142.75 | 143.12 | 372,995 | -1.76(-1.21%) |
Apr 04, 2022 | 146.09 | 146.09 | 143.75 | 144.88 | 437,030 | -0.24(-0.17%) |
Apr 01, 2022 | 144.40 | 146.14 | 143.19 | 145.12 | 310,523 | +1.39(+0.97%) |
Mar 31, 2022 | 144.56 | 146.10 | 143.59 | 143.73 | 579,957 | -1.01(-0.70%) |
Mar 30, 2022 | 144.95 | 145.66 | 144.03 | 144.74 | 189,610 | +0.36(+0.25%) |
Mar 29, 2022 | 142.65 | 144.48 | 141.12 | 144.38 | 87,510 | +0.13(+0.09%) |
Mar 28, 2022 | 144.97 | 144.97 | 142.70 | 144.25 | 130,311 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.84 | 143.95 | 145.81 | 82,273 | +1.47(+1.02%) |
Mar 24, 2022 | 142.38 | 144.36 | 142.38 | 144.34 | 77,554 | +2.98(+2.11%) |
Mar 23, 2022 | 140.57 | 142.12 | 140.57 | 141.36 | 82,156 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 141.99 | 140.36 | 140.99 | 559,808 | +0.66(+0.47%) |
Mar 21, 2022 | 138.60 | 140.83 | 138.60 | 140.33 | 140,101 | +2.86(+2.08%) |
Mar 18, 2022 | 136.11 | 137.57 | 135.59 | 137.48 | 46,785 | +0.74(+0.54%) |
Mar 17, 2022 | 133.47 | 136.79 | 133.47 | 136.74 | 64,537 | +3.45(+2.59%) |
Mar 16, 2022 | 133.22 | 134.04 | 130.51 | 133.29 | 181,034 | +1.82(+1.39%) |
Mar 15, 2022 | 130.32 | 131.65 | 128.66 | 131.47 | 60,537 | +0.66(+0.51%) |
Mar 14, 2022 | 132.67 | 132.76 | 130.07 | 130.81 | 129,532 | -1.92(-1.44%) |
Mar 11, 2022 | 133.29 | 134.48 | 132.65 | 132.72 | 121,080 | -1.03(-0.77%) |
Mar 10, 2022 | 131.56 | 133.97 | 131.40 | 133.75 | 183,637 | +1.83(+1.39%) |
Mar 09, 2022 | 129.51 | 132.49 | 129.36 | 131.92 | 98,636 | +2.84(+2.20%) |
Mar 08, 2022 | 130.24 | 131.77 | 128.46 | 129.08 | 99,503 | -1.08(-0.83%) |
Mar 07, 2022 | 133.98 | 134.51 | 130.11 | 130.17 | 491,212 | -4.00(-2.98%) |
Mar 04, 2022 | 132.72 | 134.28 | 131.81 | 134.17 | 155,481 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.24 | 131.78 | 133.64 | 120,590 | +0.92(+0.69%) |
Mar 02, 2022 | 131.03 | 133.30 | 130.43 | 132.72 | 57,894 | +3.02(+2.33%) |
Mar 01, 2022 | 131.43 | 132.63 | 128.42 | 129.71 | 98,821 | -1.44(-1.10%) |
Feb 28, 2022 | 130.44 | 132.00 | 129.92 | 131.14 | 426,653 | -0.60(-0.46%) |
Feb 25, 2022 | 127.24 | 131.83 | 129.17 | 131.75 | 56,909 | +5.07(+4.00%) |
Feb 24, 2022 | 124.03 | 126.95 | 123.66 | 126.68 | 270,799 | +0.27(+0.21%) |
Feb 23, 2022 | 128.54 | 128.79 | 126.18 | 126.41 | 97,121 | -1.24(-0.97%) |
Feb 22, 2022 | 129.51 | 129.88 | 126.89 | 127.65 | 90,697 | -1.43(-1.11%) |
Feb 18, 2022 | 129.07 | 0 | -0.53(-0.41%) | |||
Feb 17, 2022 | 130.43 | 131.07 | 129.23 | 129.60 | 26,659 | -2.28(-1.73%) |
Feb 16, 2022 | 130.36 | 132.07 | 130.36 | 131.88 | 39,775 | +1.26(+0.97%) |
Feb 15, 2022 | 128.55 | 130.76 | 128.22 | 130.62 | 49,224 | +2.58(+2.01%) |
Feb 14, 2022 | 128.89 | 129.47 | 127.03 | 128.04 | 49,420 | -1.02(-0.79%) |
Feb 11, 2022 | 129.18 | 130.87 | 128.47 | 129.05 | 120,933 | -1.05(-0.81%) |
Feb 10, 2022 | 130.41 | 133.30 | 129.56 | 130.11 | 275,340 | -1.10(-0.84%) |
Feb 09, 2022 | 129.28 | 131.45 | 129.28 | 131.21 | 49,134 | +3.16(+2.47%) |
Feb 08, 2022 | 126.10 | 128.25 | 126.10 | 128.05 | 43,315 | +2.35(+1.87%) |
Feb 07, 2022 | 126.54 | 126.73 | 125.21 | 125.70 | 146,529 | -0.49(-0.39%) |
Feb 04, 2022 | 126.58 | 127.28 | 125.36 | 126.19 | 52,576 | -1.28(-1.01%) |
Feb 03, 2022 | 128.28 | 127.42 | 127.47 | 131,522 | -1.71(-1.32%) | |
Feb 02, 2022 | 128.39 | 129.84 | 127.69 | 129.18 | 122,063 | +0.63(+0.49%) |
Feb 01, 2022 | 126.71 | 128.71 | 126.59 | 128.55 | 43,949 | +2.95(+2.35%) |
Jan 31, 2022 | 123.33 | 125.63 | 125.59 | 42,443 | +2.13(+1.72%) | |
Jan 28, 2022 | 122.81 | 123.45 | 120.88 | 123.47 | 322,397 | +0.12(+0.10%) |
Jan 27, 2022 | 124.92 | 126.64 | 122.48 | 123.34 | 140,891 | -0.22(-0.18%) |
Jan 26, 2022 | 126.53 | 127.44 | 122.34 | 123.56 | 114,495 | -1.82(-1.45%) |
Jan 25, 2022 | 124.40 | 125.87 | 122.15 | 125.38 | 114,452 | -0.56(-0.44%) |
Jan 24, 2022 | 123.23 | 126.19 | 121.12 | 125.94 | 113,668 | -0.12(-0.10%) |
Jan 21, 2022 | 129.02 | 129.02 | 125.57 | 126.06 | 133,022 | -3.98(-3.06%) |
Jan 20, 2022 | 133.14 | 133.89 | 129.99 | 130.04 | 122,883 | -2.58(-1.94%) |
Jan 19, 2022 | 134.19 | 134.50 | 132.51 | 132.62 | 123,945 | -0.51(-0.38%) |
Jan 18, 2022 | 133.87 | 134.33 | 132.49 | 133.13 | 103,728 | -1.86(-1.38%) |
Jan 14, 2022 | 134.99 | 0 | -0.49(-0.36%) | |||
Jan 13, 2022 | 136.24 | 137.20 | 135.27 | 135.47 | 50,508 | -0.56(-0.42%) |
Jan 12, 2022 | 135.56 | 136.77 | 134.74 | 136.04 | 161,636 | +1.73(+1.29%) |
Jan 11, 2022 | 132.89 | 134.34 | 131.71 | 134.31 | 29,168 | +1.81(+1.37%) |
Jan 10, 2022 | 133.44 | 133.63 | 131.14 | 132.49 | 74,579 | -1.45(-1.08%) |
Jan 07, 2022 | 133.97 | 134.41 | 133.00 | 133.94 | 36,927 | +0.63(+0.47%) |
Jan 06, 2022 | 135.29 | 135.29 | 132.83 | 133.31 | 42,273 | -1.67(-1.24%) |
Jan 05, 2022 | 136.10 | 138.13 | 134.96 | 134.98 | 75,828 | -0.22(-0.16%) |
Jan 04, 2022 | 133.92 | 135.88 | 133.92 | 135.20 | 170,109 | +1.90(+1.42%) |
Jan 03, 2022 | 134.82 | 135.00 | 133.12 | 133.30 | 119,522 | -1.05(-0.78%) |
Dec 31, 2021 | 133.91 | 134.70 | 133.42 | 134.35 | 30,992 | +0.62(+0.47%) |
Dec 30, 2021 | 134.91 | 135.22 | 133.67 | 133.73 | 28,001 | -0.51(-0.38%) |
Dec 29, 2021 | 133.14 | 134.41 | 133.14 | 134.24 | 17,586 | +0.63(+0.47%) |
Dec 28, 2021 | 133.29 | 133.96 | 133.10 | 133.61 | 53,402 | +0.63(+0.48%) |
Dec 27, 2021 | 131.35 | 133.04 | 131.12 | 132.97 | 26,643 | +1.94(+1.48%) |
Dec 23, 2021 | 129.60 | 131.36 | 129.60 | 131.04 | 20,922 | +1.46(+1.12%) |
Dec 22, 2021 | 128.05 | 129.65 | 127.98 | 129.58 | 24,906 | +1.27(+0.99%) |
Dec 21, 2021 | 127.00 | 128.64 | 127.00 | 128.31 | 444,806 | +2.20(+1.75%) |
Dec 20, 2021 | 126.39 | 126.39 | 124.36 | 126.10 | 79,160 | -2.58(-2.00%) |
Dec 17, 2021 | 129.12 | 129.81 | 128.06 | 128.68 | 27,511 | -0.86(-0.67%) |
Dec 16, 2021 | 129.08 | 130.63 | 129.03 | 129.54 | 24,131 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.93 | 127.54 | 43,903 | -0.57(-0.44%) |
Dec 14, 2021 | 127.72 | 129.50 | 127.72 | 128.11 | 29,379 | +0.14(+0.11%) |
Dec 13, 2021 | 129.07 | 129.38 | 127.44 | 127.96 | 49,717 | -1.34(-1.04%) |
Dec 10, 2021 | 129.80 | 130.03 | 128.44 | 129.30 | 31,668 | +0.50(+0.39%) |
Dec 09, 2021 | 128.43 | 129.27 | 128.14 | 128.81 | 23,845 | -1.00(-0.77%) |
Dec 08, 2021 | 129.70 | 130.08 | 129.37 | 129.81 | 26,568 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.16 | 27,046 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.51 | 125.37 | 126.59 | 27,054 | +2.34(+1.88%) |
Dec 03, 2021 | 124.54 | 125.87 | 123.48 | 124.26 | 33,589 | -0.15(-0.12%) |
Dec 02, 2021 | 123.13 | 124.97 | 122.62 | 124.41 | 49,343 | +1.88(+1.53%) |
Dec 01, 2021 | 126.44 | 127.86 | 122.51 | 122.53 | 37,763 | -2.21(-1.77%) |
Nov 30, 2021 | 128.12 | 128.40 | 124.56 | 124.75 | 75,859 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.52 | 127.85 | 128.83 | 28,246 | +0.09(+0.07%) |
Nov 26, 2021 | 128.10 | 129.24 | 126.90 | 128.75 | 27,645 | -2.67(-2.03%) |
Nov 24, 2021 | 131.93 | 132.09 | 131.28 | 131.42 | 20,344 | -1.00(-0.76%) |
Nov 23, 2021 | 132.42 | 132.92 | 131.66 | 132.42 | 38,351 | +0.31(+0.24%) |
Nov 22, 2021 | 131.23 | 133.29 | 131.23 | 132.10 | 21,283 | +0.95(+0.73%) |
Nov 19, 2021 | 130.87 | 131.97 | 130.67 | 131.15 | 24,332 | -0.53(-0.40%) |
Nov 18, 2021 | 132.12 | 131.87 | 131.59 | 131.68 | 33,678 | -0.37(-0.28%) |
Nov 17, 2021 | 132.99 | 133.62 | 131.96 | 132.06 | 585,188 | -1.19(-0.89%) |
Nov 16, 2021 | 134.30 | 134.30 | 133.25 | 133.25 | 31,970 | -1.07(-0.79%) |
Nov 15, 2021 | 135.22 | 135.22 | 133.87 | 134.31 | 42,257 | -0.79(-0.59%) |
Nov 12, 2021 | 134.14 | 135.39 | 133.93 | 135.11 | 33,557 | +1.03(+0.77%) |
Nov 11, 2021 | 132.93 | 134.71 | 132.93 | 134.08 | 45,077 | +2.39(+1.82%) |
Nov 10, 2021 | 133.15 | 131.68 | 646,179 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.41 | 133.01 | 131.74 | 132.96 | 28,944 | +0.22(+0.17%) |
Nov 08, 2021 | 132.66 | 133.56 | 132.36 | 132.74 | 42,644 | +1.72(+1.31%) |
Nov 05, 2021 | 129.66 | 131.09 | 129.66 | 131.03 | 30,473 | +1.82(+1.41%) |
Nov 04, 2021 | 130.33 | 130.48 | 128.82 | 129.21 | 29,877 | -0.76(-0.59%) |
Nov 03, 2021 | 128.36 | 130.41 | 128.22 | 129.97 | 39,006 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.60 | 127.17 | 128.46 | 41,969 | +0.56(+0.44%) |
Nov 01, 2021 | 127.71 | 128.63 | 127.14 | 127.90 | 25,153 | +0.46(+0.36%) |
Oct 29, 2021 | 127.49 | 128.28 | 126.87 | 127.44 | 27,052 | -0.34(-0.27%) |
Oct 28, 2021 | 127.02 | 128.00 | 126.89 | 127.78 | 59,017 | +1.31(+1.04%) |
Oct 27, 2021 | 128.90 | 128.62 | 126.38 | 126.47 | 74,738 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.92 | 383,032 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.12 | 130.41 | 128.55 | 129.91 | 25,889 | +2.10(+1.64%) |
Oct 22, 2021 | 128.54 | 129.58 | 127.70 | 127.81 | 30,283 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.58 | 127.78 | 55,596 | -0.95(-0.74%) |
Oct 20, 2021 | 128.04 | 129.21 | 127.94 | 128.73 | 22,133 | +0.77(+0.60%) |
Oct 19, 2021 | 128.54 | 128.54 | 127.09 | 127.96 | 430,638 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.78 | 126.10 | 127.68 | 46,718 | +0.05(+0.04%) |
Oct 15, 2021 | 127.85 | 128.41 | 127.32 | 127.63 | 30,791 | +0.77(+0.61%) |
Oct 14, 2021 | 125.36 | 127.10 | 125.32 | 126.86 | 36,040 | +2.98(+2.41%) |
Oct 13, 2021 | 123.98 | 124.40 | 122.64 | 123.88 | 69,482 | +0.70(+0.57%) |
Oct 12, 2021 | 122.69 | 123.61 | 122.58 | 123.18 | 48,606 | +0.64(+0.52%) |
Oct 11, 2021 | 122.78 | 124.31 | 122.54 | 122.54 | 43,867 | +0.76(+0.63%) |
Oct 08, 2021 | 122.43 | 122.69 | 121.57 | 121.78 | 55,897 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.50 | 121.66 | 122.19 | 87,712 | +2.21(+1.84%) |
Oct 06, 2021 | 119.28 | 120.12 | 117.79 | 119.98 | 93,313 | -0.97(-0.80%) |
Oct 05, 2021 | 120.28 | 121.45 | 119.27 | 120.95 | 156,637 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.31 | 119.31 | 119.98 | 909,355 | -0.51(-0.42%) |