Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 95.26 | 95.91 | 94.78 | 94.96 | 21,818,168 | -1.07(-1.11%) |
Dec 29, 2022 | 95.25 | 96.32 | 95.18 | 96.03 | 17,390,768 | +1.08(+1.14%) |
Dec 28, 2022 | 96.00 | 96.12 | 94.76 | 94.95 | 18,138,736 | -0.56(-0.59%) |
Dec 27, 2022 | 95.85 | 96.40 | 95.39 | 95.51 | 27,739,654 | -1.93(-1.98%) |
Dec 23, 2022 | 97.84 | 98.06 | 97.31 | 97.44 | 16,155,178 | -1.45(-1.47%) |
Dec 22, 2022 | 98.88 | 99.31 | 98.60 | 98.89 | 11,865,566 | -0.02(-0.02%) |
Dec 21, 2022 | 99.47 | 99.58 | 98.20 | 98.91 | 16,654,520 | +0.25(+0.25%) |
Dec 20, 2022 | 98.60 | 99.01 | 98.34 | 98.66 | 30,181,462 | -1.78(-1.78%) |
Dec 19, 2022 | 100.94 | 100.95 | 100.13 | 100.44 | 27,385,072 | -1.72(-1.68%) |
Dec 16, 2022 | 101.68 | 102.85 | 101.40 | 102.16 | 21,847,762 | -1.15(-1.12%) |
Dec 15, 2022 | 103.38 | 104.08 | 103.16 | 103.32 | 21,226,822 | +0.40(+0.39%) |
Dec 14, 2022 | 102.44 | 103.07 | 101.71 | 102.92 | 20,502,592 | +0.44(+0.43%) |
Dec 13, 2022 | 103.75 | 103.79 | 102.24 | 102.48 | 25,060,016 | +0.98(+0.97%) |
Dec 12, 2022 | 102.63 | 102.87 | 101.11 | 101.50 | 17,754,808 | +0.32(+0.32%) |
Dec 09, 2022 | 102.70 | 102.92 | 101.12 | 101.17 | 27,190,878 | -2.70(-2.60%) |
Dec 08, 2022 | 103.43 | 104.14 | 103.21 | 103.88 | 14,051,833 | -0.28(-0.27%) |
Dec 07, 2022 | 103.11 | 104.36 | 102.95 | 104.16 | 32,085,806 | +2.40(+2.36%) |
Dec 06, 2022 | 101.33 | 102.18 | 101.04 | 101.76 | 22,854,180 | +1.29(+1.29%) |
Dec 05, 2022 | 100.71 | 100.85 | 99.81 | 100.47 | 21,176,664 | -1.43(-1.40%) |
Dec 02, 2022 | 100.19 | 101.91 | 99.53 | 101.90 | 25,727,242 | +1.27(+1.26%) |
Dec 01, 2022 | 98.15 | 100.68 | 98.10 | 100.63 | 55,833,772 | +3.12(+3.19%) |
Nov 30, 2022 | 96.45 | 97.52 | 96.22 | 97.52 | 22,714,762 | +0.71(+0.74%) |
Nov 29, 2022 | 96.97 | 97.73 | 96.74 | 96.80 | 17,459,228 | -1.15(-1.17%) |
Nov 28, 2022 | 98.35 | 98.54 | 97.47 | 97.95 | 15,341,895 | +0.28(+0.28%) |
Nov 25, 2022 | 97.40 | 97.71 | 97.23 | 97.68 | 9,993,341 | -0.33(-0.34%) |
Nov 23, 2022 | 96.96 | 98.01 | 96.90 | 98.01 | 24,477,008 | +1.68(+1.74%) |
Nov 22, 2022 | 95.54 | 96.46 | 95.43 | 96.33 | 19,067,950 | +1.35(+1.42%) |
Nov 21, 2022 | 95.58 | 95.70 | 94.73 | 94.98 | 16,362,552 | +0.40(+0.42%) |
Nov 18, 2022 | 95.49 | 95.76 | 94.49 | 94.58 | 15,826,086 | -0.65(-0.69%) |
Nov 17, 2022 | 95.11 | 95.47 | 94.72 | 95.24 | 25,840,574 | -1.02(-1.06%) |
Nov 16, 2022 | 94.94 | 96.30 | 94.68 | 96.25 | 29,989,216 | +2.06(+2.19%) |
Nov 15, 2022 | 93.26 | 94.26 | 93.13 | 94.19 | 28,032,130 | +1.50(+1.62%) |
Nov 14, 2022 | 92.94 | 93.01 | 92.16 | 92.69 | 14,500,594 | -0.23(-0.25%) |
Nov 11, 2022 | 92.62 | 93.38 | 92.59 | 92.92 | 16,795,890 | -0.34(-0.37%) |
Nov 10, 2022 | 91.81 | 93.43 | 91.73 | 93.26 | 47,788,484 | +3.46(+3.85%) |
Nov 09, 2022 | 89.06 | 90.20 | 88.93 | 89.81 | 16,463,941 | +0.29(+0.33%) |
Nov 08, 2022 | 89.04 | 90.14 | 89.01 | 89.51 | 21,442,858 | +0.97(+1.09%) |
Nov 07, 2022 | 89.99 | 90.05 | 88.51 | 88.55 | 15,291,723 | -0.89(-1.00%) |
Nov 04, 2022 | 90.27 | 90.80 | 89.44 | 89.44 | 24,821,268 | -1.53(-1.68%) |
Nov 03, 2022 | 90.34 | 91.49 | 90.26 | 90.97 | 30,641,538 | -0.49(-0.54%) |
Nov 02, 2022 | 91.99 | 92.67 | 91.09 | 91.46 | 26,327,518 | -0.40(-0.43%) |
Nov 01, 2022 | 92.44 | 92.48 | 91.33 | 91.86 | 18,523,664 | +0.85(+0.93%) |
Oct 31, 2022 | 91.24 | 91.49 | 89.99 | 91.01 | 25,270,544 | -0.65(-0.71%) |
Oct 28, 2022 | 91.72 | 92.44 | 91.29 | 91.66 | 24,247,030 | -0.63(-0.69%) |
Oct 27, 2022 | 91.83 | 92.70 | 91.11 | 92.30 | 21,928,070 | +0.96(+1.05%) |
Oct 26, 2022 | 90.69 | 91.56 | 90.68 | 91.34 | 26,256,944 | +1.30(+1.44%) |
Oct 25, 2022 | 89.56 | 90.17 | 89.43 | 90.04 | 32,957,912 | +2.55(+2.91%) |
Oct 24, 2022 | 87.89 | 88.58 | 86.97 | 87.49 | 33,825,864 | -0.73(-0.83%) |
Oct 21, 2022 | 88.08 | 88.94 | 87.36 | 88.22 | 48,874,840 | -1.62(-1.80%) |
Oct 20, 2022 | 90.84 | 91.22 | 89.71 | 89.84 | 26,854,762 | -1.56(-1.71%) |
Oct 19, 2022 | 92.03 | 92.25 | 91.21 | 91.41 | 26,864,166 | -1.69(-1.82%) |
Oct 18, 2022 | 92.75 | 93.23 | 91.73 | 93.10 | 17,878,796 | +0.22(+0.23%) |
Oct 17, 2022 | 94.02 | 94.37 | 92.74 | 92.88 | 20,015,492 | -0.45(-0.49%) |
Oct 14, 2022 | 94.87 | 94.87 | 93.03 | 93.34 | 19,783,110 | -0.78(-0.82%) |
Oct 13, 2022 | 93.14 | 95.05 | 93.12 | 94.11 | 31,990,374 | -0.91(-0.96%) |
Oct 12, 2022 | 94.01 | 95.20 | 93.92 | 95.02 | 23,240,540 | +0.46(+0.49%) |
Oct 11, 2022 | 94.45 | 95.54 | 93.74 | 94.56 | 35,104,300 | +0.42(+0.44%) |
Oct 10, 2022 | 95.16 | 95.17 | 93.55 | 94.14 | 16,530,199 | -1.49(-1.55%) |
Oct 07, 2022 | 95.46 | 96.23 | 95.14 | 95.63 | 15,645,338 | -0.94(-0.97%) |
Oct 06, 2022 | 97.14 | 97.38 | 96.14 | 96.57 | 14,747,715 | -0.54(-0.56%) |
Oct 05, 2022 | 97.28 | 97.38 | 96.19 | 97.11 | 21,670,134 | -0.94(-0.96%) |
Oct 04, 2022 | 98.62 | 99.09 | 97.82 | 98.04 | 14,560,477 | -0.27(-0.28%) |
Oct 03, 2022 | 98.34 | 99.12 | 97.67 | 98.32 | 28,714,000 | +1.54(+1.59%) |
Sep 30, 2022 | 98.50 | 99.06 | 96.57 | 96.78 | 28,037,384 | -1.27(-1.29%) |
Sep 29, 2022 | 97.21 | 98.46 | 97.11 | 98.05 | 20,242,310 | -0.51(-0.52%) |
Sep 28, 2022 | 97.42 | 98.67 | 96.81 | 98.56 | 41,577,000 | +3.19(+3.35%) |
Sep 27, 2022 | 97.03 | 97.28 | 95.32 | 95.36 | 36,633,532 | -2.58(-2.63%) |
Sep 26, 2022 | 99.53 | 99.58 | 97.51 | 97.94 | 26,558,302 | -1.91(-1.91%) |
Sep 23, 2022 | 99.51 | 100.53 | 98.77 | 99.85 | 24,392,150 | +0.41(+0.41%) |
Sep 22, 2022 | 99.94 | 100.10 | 98.93 | 99.44 | 30,724,050 | -2.61(-2.55%) |
Sep 21, 2022 | 100.80 | 102.06 | 100.11 | 102.05 | 24,481,352 | +1.68(+1.67%) |
Sep 20, 2022 | 99.84 | 100.93 | 99.57 | 100.37 | 21,377,154 | -1.01(-1.00%) |
Sep 19, 2022 | 101.04 | 101.85 | 100.89 | 101.38 | 11,732,846 | +0.24(+0.23%) |
Sep 16, 2022 | 101.11 | 102.07 | 100.86 | 101.14 | 20,011,320 | -0.85(-0.83%) |
Sep 15, 2022 | 101.88 | 102.20 | 101.63 | 102.00 | 10,859,152 | -0.07(-0.06%) |
Sep 14, 2022 | 101.40 | 102.22 | 101.19 | 102.06 | 13,840,077 | +0.35(+0.34%) |
Sep 13, 2022 | 100.66 | 101.77 | 100.36 | 101.71 | 23,451,774 | +0.24(+0.23%) |
Sep 12, 2022 | 102.62 | 102.86 | 101.00 | 101.47 | 15,671,380 | -0.84(-0.82%) |
Sep 09, 2022 | 102.33 | 102.77 | 101.67 | 102.32 | 13,263,873 | +0.23(+0.22%) |
Sep 08, 2022 | 102.82 | 103.46 | 102.07 | 102.09 | 15,511,861 | -1.06(-1.03%) |
Sep 07, 2022 | 102.33 | 103.42 | 102.22 | 103.15 | 18,047,936 | +1.61(+1.58%) |
Sep 06, 2022 | 102.87 | 102.94 | 101.47 | 101.54 | 26,091,664 | -2.58(-2.48%) |
Sep 02, 2022 | 103.61 | 104.44 | 103.41 | 104.12 | 13,793,823 | +0.59(+0.57%) |
Sep 01, 2022 | 103.79 | 104.15 | 102.91 | 103.53 | 23,812,394 | -1.93(-1.83%) |
Aug 31, 2022 | 106.23 | 106.84 | 105.18 | 105.47 | 14,448,363 | -1.02(-0.96%) |
Aug 30, 2022 | 106.16 | 107.00 | 105.78 | 106.48 | 15,218,421 | +0.26(+0.25%) |
Aug 29, 2022 | 106.47 | 106.53 | 105.70 | 106.22 | 15,145,940 | -0.89(-0.83%) |
Aug 26, 2022 | 105.86 | 107.45 | 105.59 | 107.11 | 19,905,810 | +0.80(+0.75%) |
Aug 25, 2022 | 104.94 | 106.61 | 104.63 | 106.30 | 22,723,306 | +1.46(+1.39%) |
Aug 24, 2022 | 105.10 | 105.46 | 104.50 | 104.84 | 14,821,064 | -0.77(-0.73%) |
Aug 23, 2022 | 105.76 | 106.97 | 105.33 | 105.62 | 18,911,510 | -0.58(-0.55%) |
Aug 22, 2022 | 106.39 | 106.48 | 105.70 | 106.20 | 11,092,913 | -0.36(-0.34%) |
Aug 19, 2022 | 106.74 | 106.84 | 106.28 | 106.56 | 17,324,210 | -1.74(-1.61%) |
Aug 18, 2022 | 108.38 | 109.01 | 108.02 | 108.30 | 11,388,173 | +0.16(+0.15%) |
Aug 17, 2022 | 108.46 | 108.50 | 107.76 | 108.14 | 14,990,330 | -1.14(-1.04%) |
Aug 16, 2022 | 108.64 | 109.37 | 107.69 | 109.28 | 11,813,139 | +0.45(+0.42%) |
Aug 15, 2022 | 109.66 | 110.05 | 108.83 | 108.83 | 9,580,390 | -0.09(-0.09%) |
Aug 12, 2022 | 108.50 | 108.94 | 107.87 | 108.92 | 12,919,141 | +1.09(+1.01%) |
Aug 11, 2022 | 110.17 | 110.35 | 107.55 | 107.83 | 21,913,036 | -2.57(-2.33%) |
Aug 10, 2022 | 110.98 | 112.09 | 110.04 | 110.41 | 15,818,417 | -0.73(-0.65%) |
Aug 09, 2022 | 110.98 | 111.57 | 110.72 | 111.13 | 8,722,405 | -0.43(-0.39%) |
Aug 08, 2022 | 110.89 | 111.73 | 110.82 | 111.56 | 18,540,964 | +1.77(+1.61%) |
Aug 05, 2022 | 110.36 | 110.39 | 109.25 | 109.79 | 20,678,294 | -2.68(-2.38%) |
Aug 04, 2022 | 112.16 | 112.70 | 111.74 | 112.47 | 11,667,610 | -0.04(-0.03%) |
Aug 03, 2022 | 110.45 | 112.64 | 109.66 | 112.51 | 17,746,258 | +1.74(+1.57%) |
Aug 02, 2022 | 113.26 | 113.77 | 110.56 | 110.76 | 18,981,894 | -2.39(-2.12%) |
Aug 01, 2022 | 111.47 | 113.21 | 111.31 | 113.16 | 19,063,170 | +2.66(+2.41%) |
Jul 29, 2022 | 110.75 | 112.26 | 110.40 | 110.50 | 17,701,072 | -0.30(-0.27%) |
Jul 28, 2022 | 111.07 | 111.90 | 110.39 | 110.80 | 17,689,520 | +0.88(+0.80%) |
Jul 27, 2022 | 111.04 | 111.49 | 109.82 | 109.92 | 16,706,544 | -0.62(-0.56%) |
Jul 26, 2022 | 111.84 | 112.20 | 110.46 | 110.54 | 14,384,288 | +0.08(+0.08%) |
Jul 25, 2022 | 109.82 | 110.60 | 109.59 | 110.46 | 26,425,050 | -1.09(-0.98%) |
Jul 22, 2022 | 111.31 | 112.23 | 111.00 | 111.55 | 18,827,400 | +1.84(+1.68%) |
Jul 21, 2022 | 108.39 | 109.83 | 108.22 | 109.71 | 15,674,330 | +1.86(+1.73%) |
Jul 20, 2022 | 108.66 | 108.73 | 107.32 | 107.84 | 9,689,141 | +0.28(+0.26%) |
Jul 19, 2022 | 108.12 | 108.35 | 106.95 | 107.56 | 9,858,282 | -0.58(-0.54%) |
Jul 18, 2022 | 108.44 | 108.51 | 107.44 | 108.14 | 16,825,206 | -1.14(-1.04%) |
Jul 15, 2022 | 109.00 | 109.92 | 108.77 | 109.28 | 17,028,262 | +0.61(+0.56%) |
Jul 14, 2022 | 108.28 | 109.30 | 107.71 | 108.67 | 16,648,208 | -0.89(-0.82%) |
Jul 13, 2022 | 107.05 | 109.76 | 106.75 | 109.56 | 21,856,020 | +1.24(+1.15%) |
Jul 12, 2022 | 108.69 | 109.37 | 108.18 | 108.32 | 19,709,254 | +0.64(+0.59%) |
Jul 11, 2022 | 107.07 | 108.01 | 106.99 | 107.68 | 14,507,435 | +1.83(+1.72%) |
Jul 08, 2022 | 106.80 | 106.80 | 105.43 | 105.86 | 16,281,362 | -1.19(-1.11%) |
Jul 07, 2022 | 108.30 | 108.37 | 106.81 | 107.04 | 13,901,337 | -0.95(-0.88%) |
Jul 06, 2022 | 110.46 | 110.60 | 107.99 | 107.99 | 21,471,996 | -1.84(-1.68%) |
Jul 05, 2022 | 109.99 | 110.80 | 109.31 | 109.84 | 17,744,984 | +0.86(+0.79%) |
Jul 01, 2022 | 109.06 | 110.65 | 108.42 | 108.98 | 23,318,578 | +1.11(+1.03%) |
Jun 30, 2022 | 107.86 | 108.72 | 107.76 | 107.87 | 27,475,128 | +0.94(+0.88%) |
Jun 29, 2022 | 105.54 | 106.96 | 105.34 | 106.94 | 13,760,954 | +1.64(+1.56%) |
Jun 28, 2022 | 104.51 | 105.35 | 104.12 | 105.29 | 14,597,008 | +0.49(+0.47%) |
Jun 27, 2022 | 104.45 | 105.39 | 104.39 | 104.80 | 12,834,590 | -0.90(-0.85%) |
Jun 24, 2022 | 106.55 | 107.22 | 105.65 | 105.70 | 19,339,114 | -1.48(-1.38%) |
Jun 23, 2022 | 106.96 | 108.15 | 106.58 | 107.19 | 22,007,286 | +0.87(+0.82%) |
Jun 22, 2022 | 105.83 | 106.41 | 105.54 | 106.31 | 25,237,710 | +2.84(+2.75%) |
Jun 21, 2022 | 103.39 | 104.25 | 103.12 | 103.47 | 18,805,542 | -1.78(-1.69%) |
Jun 17, 2022 | 105.19 | 105.96 | 104.20 | 105.25 | 23,074,152 | +0.34(+0.32%) |
Jun 16, 2022 | 101.84 | 104.92 | 101.53 | 104.92 | 27,751,208 | +0.83(+0.79%) |
Jun 15, 2022 | 103.38 | 104.23 | 102.39 | 104.09 | 26,833,210 | +1.91(+1.87%) |
Jun 14, 2022 | 103.80 | 104.22 | 101.98 | 102.18 | 23,282,098 | -1.30(-1.26%) |
Jun 13, 2022 | 104.70 | 104.87 | 102.59 | 103.49 | 39,365,276 | -3.35(-3.14%) |
Jun 10, 2022 | 107.39 | 107.63 | 106.08 | 106.84 | 23,338,934 | -0.67(-0.62%) |
Jun 09, 2022 | 106.90 | 107.72 | 106.76 | 107.51 | 16,534,595 | +0.36(+0.33%) |
Jun 08, 2022 | 107.69 | 108.12 | 107.13 | 107.15 | 12,220,130 | -0.96(-0.89%) |
Jun 07, 2022 | 107.63 | 108.72 | 107.60 | 108.11 | 15,204,671 | +1.16(+1.08%) |
Jun 06, 2022 | 108.14 | 108.47 | 106.88 | 106.95 | 22,158,618 | -2.01(-1.84%) |
Jun 03, 2022 | 108.08 | 108.99 | 107.87 | 108.96 | 16,324,686 | -0.23(-0.22%) |
Jun 02, 2022 | 109.53 | 109.60 | 108.43 | 109.20 | 10,469,478 | +0.06(+0.05%) |
Jun 01, 2022 | 109.90 | 110.19 | 108.64 | 109.14 | 16,582,534 | -0.12(-0.11%) |
May 31, 2022 | 109.85 | 109.89 | 108.67 | 109.27 | 30,282,310 | -2.36(-2.12%) |
May 27, 2022 | 111.89 | 112.24 | 111.31 | 111.63 | 11,937,513 | +0.27(+0.24%) |
May 26, 2022 | 111.57 | 111.64 | 110.43 | 111.36 | 15,907,784 | -0.51(-0.45%) |
May 25, 2022 | 112.12 | 112.14 | 111.17 | 111.86 | 15,371,198 | +0.44(+0.40%) |
May 24, 2022 | 110.52 | 112.15 | 110.48 | 111.42 | 24,914,794 | +2.16(+1.97%) |
May 23, 2022 | 110.34 | 110.85 | 109.25 | 109.27 | 16,983,586 | -1.83(-1.65%) |
May 20, 2022 | 109.76 | 111.57 | 109.73 | 111.09 | 24,272,954 | +1.25(+1.14%) |
May 19, 2022 | 111.22 | 111.29 | 109.54 | 109.85 | 23,405,008 | +0.26(+0.24%) |
May 18, 2022 | 107.54 | 109.68 | 107.44 | 109.58 | 22,748,876 | +2.29(+2.13%) |
May 17, 2022 | 107.53 | 108.13 | 107.20 | 107.30 | 16,041,053 | -1.31(-1.21%) |
May 16, 2022 | 108.94 | 109.62 | 108.60 | 108.61 | 11,784,730 | -0.11(-0.10%) |
May 13, 2022 | 109.66 | 109.82 | 108.65 | 108.72 | 22,170,090 | -1.63(-1.48%) |
May 12, 2022 | 110.64 | 111.45 | 110.29 | 110.35 | 28,166,806 | -0.21(-0.19%) |
May 11, 2022 | 107.56 | 110.56 | 107.28 | 110.56 | 36,451,688 | +2.09(+1.93%) |
May 10, 2022 | 108.64 | 109.64 | 108.25 | 108.47 | 36,106,704 | +0.97(+0.91%) |
May 09, 2022 | 105.80 | 107.53 | 105.57 | 107.49 | 28,553,120 | +0.94(+0.88%) |
May 06, 2022 | 107.00 | 107.84 | 106.22 | 106.56 | 34,979,392 | -1.59(-1.47%) |
May 05, 2022 | 109.07 | 109.18 | 106.88 | 108.15 | 51,557,732 | -3.05(-2.74%) |
May 04, 2022 | 110.59 | 111.52 | 110.01 | 111.20 | 27,274,376 | +0.61(+0.55%) |
May 03, 2022 | 111.59 | 111.84 | 110.51 | 110.59 | 22,674,108 | +0.74(+0.67%) |
May 02, 2022 | 110.48 | 110.87 | 109.61 | 109.85 | 31,187,408 | -1.94(-1.73%) |
Apr 29, 2022 | 111.65 | 113.21 | 111.46 | 111.78 | 27,946,810 | -1.47(-1.30%) |
Apr 28, 2022 | 112.67 | 113.30 | 112.31 | 113.25 | 18,049,590 | +0.17(+0.15%) |
Apr 27, 2022 | 114.35 | 114.47 | 113.02 | 113.09 | 15,558,181 | -1.47(-1.28%) |
Apr 26, 2022 | 114.58 | 115.14 | 113.95 | 114.56 | 28,773,978 | +1.14(+1.01%) |
Apr 25, 2022 | 113.59 | 114.34 | 113.35 | 113.41 | 27,161,642 | +1.12(+1.00%) |
Apr 22, 2022 | 112.36 | 113.65 | 112.12 | 112.29 | 21,129,282 | -0.71(-0.63%) |
Apr 21, 2022 | 113.08 | 113.15 | 111.52 | 113.00 | 25,530,314 | -0.84(-0.74%) |
Apr 20, 2022 | 112.50 | 114.14 | 112.22 | 113.84 | 33,569,888 | +2.25(+2.01%) |
Apr 19, 2022 | 111.50 | 112.04 | 111.06 | 111.60 | 27,790,144 | -0.84(-0.75%) |
Apr 18, 2022 | 113.11 | 113.31 | 112.01 | 112.44 | 20,067,290 | -0.56(-0.50%) |
Apr 14, 2022 | 114.98 | 115.04 | 112.66 | 113.00 | 36,624,836 | -2.31(-2.00%) |
Apr 13, 2022 | 115.15 | 116.32 | 115.01 | 115.31 | 18,363,726 | +0.23(+0.20%) |
Apr 12, 2022 | 116.09 | 116.19 | 114.80 | 115.08 | 24,707,852 | -0.16(-0.14%) |
Apr 11, 2022 | 115.97 | 116.22 | 114.69 | 115.24 | 32,073,598 | -1.85(-1.58%) |
Apr 08, 2022 | 117.40 | 117.75 | 116.29 | 117.09 | 28,700,950 | -1.28(-1.08%) |
Apr 07, 2022 | 118.02 | 118.54 | 117.36 | 118.37 | 25,058,130 | -0.90(-0.75%) |
Apr 06, 2022 | 118.32 | 120.07 | 118.29 | 119.27 | 24,525,212 | -0.97(-0.81%) |
Apr 05, 2022 | 122.37 | 122.38 | 120.06 | 120.25 | 26,911,896 | -2.78(-2.26%) |
Apr 04, 2022 | 123.46 | 123.51 | 122.32 | 123.02 | 14,543,127 | -0.86(-0.69%) |
Apr 01, 2022 | 121.67 | 124.43 | 121.39 | 123.89 | 25,110,042 | +0.47(+0.38%) |
Mar 31, 2022 | 123.32 | 123.97 | 123.02 | 123.42 | 21,287,272 | +0.30(+0.24%) |
Mar 30, 2022 | 121.54 | 123.35 | 121.46 | 123.12 | 17,456,720 | +0.95(+0.78%) |
Mar 29, 2022 | 122.00 | 122.92 | 121.23 | 122.16 | 20,674,660 | +0.92(+0.76%) |
Mar 28, 2022 | 120.90 | 122.00 | 120.59 | 121.25 | 18,887,066 | +1.03(+0.86%) |
Mar 25, 2022 | 121.00 | 121.02 | 119.28 | 120.22 | 27,493,778 | -1.69(-1.39%) |
Mar 24, 2022 | 121.14 | 122.58 | 121.10 | 121.91 | 18,343,248 | -0.96(-0.78%) |
Mar 23, 2022 | 120.88 | 122.97 | 120.41 | 122.87 | 22,751,084 | +2.63(+2.19%) |
Mar 22, 2022 | 120.50 | 120.85 | 119.92 | 120.24 | 23,362,772 | -1.56(-1.28%) |
Mar 21, 2022 | 122.67 | 123.03 | 121.24 | 121.80 | 27,955,040 | -2.89(-2.32%) |
Mar 18, 2022 | 123.87 | 124.78 | 123.87 | 124.69 | 59,815,560 | +1.50(+1.22%) |
Mar 17, 2022 | 124.11 | 124.59 | 122.47 | 123.18 | 20,685,886 | -0.92(-0.75%) |
Mar 16, 2022 | 123.18 | 124.40 | 121.77 | 124.11 | 27,659,154 | +1.20(+0.98%) |
Mar 15, 2022 | 124.14 | 124.42 | 122.58 | 122.90 | 18,747,896 | -0.22(-0.17%) |
Mar 14, 2022 | 124.00 | 124.17 | 123.08 | 123.12 | 26,090,410 | -2.94(-2.33%) |
Mar 11, 2022 | 125.52 | 126.56 | 125.41 | 126.06 | 16,677,865 | +0.42(+0.34%) |
Mar 10, 2022 | 125.98 | 126.30 | 124.95 | 125.64 | 28,752,312 | -1.83(-1.44%) |
Mar 09, 2022 | 128.08 | 128.33 | 127.20 | 127.47 | 20,132,742 | -1.26(-0.98%) |
Mar 08, 2022 | 128.49 | 129.18 | 128.25 | 128.73 | 30,317,544 | -1.31(-1.01%) |
Mar 07, 2022 | 129.99 | 131.41 | 129.67 | 130.04 | 25,374,270 | -1.00(-0.76%) |
Mar 04, 2022 | 131.15 | 131.59 | 130.17 | 131.04 | 27,669,968 | +2.22(+1.73%) |
Mar 03, 2022 | 128.47 | 129.60 | 128.03 | 128.82 | 22,385,202 | +1.30(+1.02%) |
Mar 02, 2022 | 130.67 | 131.21 | 127.46 | 127.52 | 32,509,182 | -4.51(-3.42%) |
Mar 01, 2022 | 131.15 | 132.99 | 130.82 | 132.03 | 38,164,352 | +1.51(+1.16%) |
Feb 28, 2022 | 129.18 | 130.69 | 129.08 | 130.52 | 27,662,428 | +2.80(+2.19%) |
Feb 25, 2022 | 127.71 | 128.13 | 127.08 | 127.72 | 16,101,480 | +0.09(+0.07%) |
Feb 24, 2022 | 129.80 | 130.06 | 127.14 | 127.63 | 30,165,550 | +0.08(+0.07%) |
Feb 23, 2022 | 128.48 | 128.64 | 127.44 | 127.55 | 19,018,312 | -1.78(-1.38%) |
Feb 22, 2022 | 128.49 | 129.40 | 128.28 | 129.33 | 20,931,792 | +0.36(+0.28%) |
Feb 18, 2022 | 128.96 | 0 | +1.32(+1.03%) | |||
Feb 17, 2022 | 127.33 | 128.37 | 126.82 | 127.65 | 26,261,894 | +0.94(+0.74%) |
Feb 16, 2022 | 126.86 | 126.98 | 125.52 | 126.70 | 17,652,052 | +0.75(+0.59%) |
Feb 15, 2022 | 126.54 | 126.76 | 125.92 | 125.96 | 19,501,888 | -1.45(-1.13%) |
Feb 14, 2022 | 127.97 | 128.53 | 126.88 | 127.41 | 24,804,688 | -1.60(-1.24%) |
Feb 11, 2022 | 127.72 | 129.25 | 126.31 | 129.01 | 46,305,036 | +1.88(+1.48%) |
Feb 10, 2022 | 128.46 | 128.61 | 126.76 | 127.12 | 33,074,138 | -2.05(-1.59%) |
Feb 09, 2022 | 129.45 | 130.06 | 128.95 | 129.18 | 15,376,492 | +0.24(+0.19%) |
Feb 08, 2022 | 128.97 | 129.32 | 128.61 | 128.94 | 17,121,652 | -0.87(-0.67%) |
Feb 07, 2022 | 129.63 | 130.00 | 129.29 | 129.80 | 13,890,105 | +0.08(+0.06%) |
Feb 04, 2022 | 130.50 | 130.76 | 129.50 | 129.72 | 25,300,720 | -1.94(-1.47%) |
Feb 03, 2022 | 131.05 | 132.02 | 131.66 | 18,466,032 | -1.04(-0.78%) | |
Feb 02, 2022 | 132.46 | 133.97 | 132.44 | 132.70 | 19,719,826 | +0.45(+0.34%) |
Feb 01, 2022 | 132.77 | 132.85 | 131.63 | 132.25 | 22,292,620 | -1.13(-0.85%) |
Jan 28, 2022 | 132.41 | 133.74 | 132.19 | 133.38 | 13,764,215 | +0.05(+0.03%) |
Jan 27, 2022 | 132.71 | 133.60 | 132.63 | 133.33 | 23,029,218 | +2.41(+1.84%) |
Jan 26, 2022 | 132.57 | 132.86 | 130.92 | 130.93 | 25,410,984 | -1.60(-1.21%) |
Jan 25, 2022 | 133.36 | 133.92 | 132.14 | 132.53 | 16,655,758 | -0.22(-0.16%) |
Jan 24, 2022 | 134.47 | 134.53 | 132.73 | 132.75 | 26,829,882 | -1.10(-0.82%) |
Jan 21, 2022 | 133.63 | 134.28 | 132.95 | 133.84 | 31,175,414 | +1.57(+1.19%) |
Jan 20, 2022 | 131.74 | 132.32 | 131.48 | 132.27 | 14,960,241 | +0.81(+0.62%) |
Jan 19, 2022 | 130.96 | 132.06 | 130.75 | 131.46 | 19,312,360 | +0.90(+0.69%) |
Jan 18, 2022 | 131.36 | 131.68 | 130.48 | 130.56 | 22,719,508 | -1.90(-1.44%) |
Jan 14, 2022 | 132.46 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.62 | 134.58 | 133.29 | 134.45 | 16,262,136 | +1.18(+0.89%) |
Jan 12, 2022 | 134.10 | 134.20 | 133.25 | 133.27 | 15,494,092 | -0.51(-0.38%) |
Jan 11, 2022 | 133.15 | 133.84 | 132.97 | 133.78 | 26,171,648 | +0.88(+0.67%) |
Jan 10, 2022 | 132.00 | 133.08 | 131.73 | 132.90 | 14,781,858 | +0.33(+0.25%) |
Jan 07, 2022 | 133.38 | 133.48 | 131.92 | 132.57 | 20,128,086 | -0.96(-0.72%) |
Jan 06, 2022 | 132.88 | 133.67 | 132.60 | 133.53 | 20,384,238 | +0.34(+0.26%) |
Jan 05, 2022 | 134.32 | 134.34 | 132.99 | 133.18 | 22,437,218 | -0.73(-0.54%) |
Jan 04, 2022 | 133.83 | 134.31 | 133.02 | 133.91 | 23,599,862 | -0.56(-0.42%) |