Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 80.12 | 81.25 | 79.85 | 79.91 | 1,413,805 | +0.76(+0.96%) |
Sep 29, 2022 | 78.93 | 79.24 | 77.89 | 79.16 | 2,173,082 | -0.96(-1.20%) |
Sep 28, 2022 | 78.06 | 80.43 | 77.71 | 80.12 | 2,091,361 | +2.30(+2.96%) |
Sep 27, 2022 | 79.16 | 79.66 | 77.27 | 77.82 | 2,520,106 | -0.50(-0.64%) |
Sep 26, 2022 | 78.76 | 79.76 | 77.85 | 78.32 | 2,948,353 | +0.16(+0.20%) |
Sep 23, 2022 | 77.88 | 78.17 | 76.93 | 78.16 | 2,082,492 | -1.87(-2.33%) |
Sep 22, 2022 | 80.69 | 80.94 | 79.64 | 80.03 | 1,639,528 | -0.95(-1.18%) |
Sep 21, 2022 | 81.70 | 82.63 | 80.83 | 80.99 | 1,181,597 | -0.58(-0.71%) |
Sep 20, 2022 | 81.39 | 82.24 | 81.01 | 81.57 | 1,353,805 | -1.31(-1.58%) |
Sep 19, 2022 | 81.33 | 82.88 | 81.32 | 82.87 | 950,539 | +0.31(+0.38%) |
Sep 16, 2022 | 81.64 | 82.75 | 81.54 | 82.56 | 1,111,452 | -0.46(-0.56%) |
Sep 15, 2022 | 84.09 | 84.58 | 82.83 | 83.02 | 1,354,982 | -1.87(-2.20%) |
Sep 14, 2022 | 84.13 | 84.95 | 83.75 | 84.89 | 1,310,606 | +0.44(+0.52%) |
Sep 13, 2022 | 85.58 | 86.20 | 84.31 | 84.45 | 1,095,268 | -3.04(-3.47%) |
Sep 12, 2022 | 87.04 | 87.83 | 86.92 | 87.49 | 832,547 | +1.85(+2.16%) |
Sep 09, 2022 | 84.98 | 85.84 | 84.96 | 85.64 | 660,568 | +1.73(+2.06%) |
Sep 08, 2022 | 82.31 | 83.93 | 82.08 | 83.91 | 976,229 | -0.26(-0.30%) |
Sep 07, 2022 | 83.21 | 84.38 | 82.96 | 84.16 | 2,025,750 | +1.38(+1.66%) |
Sep 06, 2022 | 83.43 | 83.77 | 82.42 | 82.79 | 1,053,220 | +0.89(+1.08%) |
Sep 02, 2022 | 83.44 | 84.15 | 81.40 | 81.90 | 1,098,350 | -0.70(-0.85%) |
Sep 01, 2022 | 83.14 | 83.30 | 81.05 | 82.60 | 1,322,069 | -1.22(-1.46%) |
Aug 31, 2022 | 83.93 | 84.88 | 83.67 | 83.82 | 1,255,135 | +0.69(+0.83%) |
Aug 30, 2022 | 84.28 | 84.46 | 82.72 | 83.13 | 746,792 | -0.06(-0.07%) |
Aug 29, 2022 | 82.97 | 83.65 | 82.76 | 83.19 | 975,878 | +0.33(+0.40%) |
Aug 26, 2022 | 86.41 | 86.46 | 82.65 | 82.85 | 1,135,083 | -3.89(-4.49%) |
Aug 25, 2022 | 85.90 | 86.76 | 85.47 | 86.75 | 716,584 | +0.77(+0.89%) |
Aug 24, 2022 | 85.60 | 86.65 | 85.39 | 85.98 | 765,637 | +0.05(+0.06%) |
Aug 23, 2022 | 86.45 | 87.45 | 85.85 | 85.93 | 778,204 | -1.04(-1.20%) |
Aug 22, 2022 | 87.98 | 88.04 | 86.77 | 86.98 | 932,002 | -3.14(-3.48%) |
Aug 19, 2022 | 90.83 | 90.96 | 89.97 | 90.11 | 718,675 | -0.83(-0.91%) |
Aug 18, 2022 | 91.21 | 91.44 | 90.60 | 90.94 | 715,411 | -0.48(-0.53%) |
Aug 17, 2022 | 91.55 | 92.04 | 91.03 | 91.42 | 759,384 | -1.23(-1.33%) |
Aug 16, 2022 | 92.64 | 93.14 | 92.16 | 92.65 | 841,872 | -1.58(-1.68%) |
Aug 15, 2022 | 93.35 | 94.32 | 93.28 | 94.23 | 1,213,216 | -0.14(-0.15%) |
Aug 12, 2022 | 93.94 | 94.41 | 93.52 | 94.37 | 685,523 | +0.70(+0.75%) |
Aug 11, 2022 | 94.61 | 94.61 | 93.50 | 93.67 | 805,767 | -0.82(-0.86%) |
Aug 10, 2022 | 94.62 | 95.23 | 94.14 | 94.49 | 947,516 | +2.27(+2.46%) |
Aug 09, 2022 | 92.64 | 92.74 | 91.98 | 92.22 | 654,447 | -0.56(-0.60%) |
Aug 08, 2022 | 93.46 | 94.04 | 92.57 | 92.78 | 640,404 | -0.23(-0.24%) |
Aug 05, 2022 | 92.11 | 93.01 | 91.88 | 93.00 | 828,861 | -0.72(-0.77%) |
Aug 04, 2022 | 93.58 | 93.77 | 92.83 | 93.72 | 891,516 | +1.77(+1.93%) |
Aug 03, 2022 | 90.74 | 92.10 | 90.74 | 91.95 | 790,161 | +2.26(+2.52%) |
Aug 02, 2022 | 90.04 | 90.61 | 89.62 | 89.69 | 1,094,297 | -2.56(-2.77%) |
Aug 01, 2022 | 92.24 | 93.09 | 91.84 | 92.25 | 1,865,413 | +0.57(+0.62%) |
Jul 29, 2022 | 91.02 | 91.81 | 90.68 | 91.68 | 776,078 | +1.42(+1.57%) |
Jul 28, 2022 | 89.24 | 90.46 | 88.33 | 90.26 | 1,069,348 | +0.45(+0.50%) |
Jul 27, 2022 | 88.13 | 90.03 | 87.93 | 89.81 | 1,571,077 | +1.00(+1.13%) |
Jul 26, 2022 | 89.39 | 89.46 | 88.39 | 88.81 | 939,412 | -1.65(-1.83%) |
Jul 25, 2022 | 91.47 | 91.59 | 89.73 | 90.46 | 1,325,599 | -1.75(-1.90%) |
Jul 22, 2022 | 93.22 | 94.22 | 91.74 | 92.21 | 1,939,192 | +3.40(+3.83%) |
Jul 21, 2022 | 86.40 | 88.86 | 85.88 | 88.81 | 2,348,404 | -2.01(-2.21%) |
Jul 20, 2022 | 90.26 | 91.20 | 89.99 | 90.81 | 1,635,727 | -0.01(-0.01%) |
Jul 19, 2022 | 89.07 | 90.90 | 88.71 | 90.82 | 1,574,108 | +4.18(+4.82%) |
Jul 18, 2022 | 87.30 | 87.99 | 86.42 | 86.64 | 1,019,916 | +0.09(+0.10%) |
Jul 15, 2022 | 85.57 | 86.57 | 85.22 | 86.55 | 1,083,599 | +2.54(+3.02%) |
Jul 14, 2022 | 83.25 | 84.38 | 82.12 | 84.02 | 1,161,169 | -0.52(-0.62%) |
Jul 13, 2022 | 83.18 | 85.11 | 83.09 | 84.54 | 1,189,736 | -0.39(-0.46%) |
Jul 12, 2022 | 86.41 | 86.60 | 84.69 | 84.93 | 1,184,154 | -1.94(-2.23%) |
Jul 11, 2022 | 87.70 | 87.87 | 86.75 | 86.87 | 1,025,442 | -2.23(-2.51%) |
Jul 08, 2022 | 88.60 | 89.75 | 88.20 | 89.10 | 874,744 | -0.12(-0.13%) |
Jul 07, 2022 | 88.40 | 89.24 | 88.39 | 89.22 | 819,081 | +0.84(+0.95%) |
Jul 06, 2022 | 88.56 | 88.90 | 87.53 | 88.38 | 1,484,204 | +0.69(+0.79%) |
Jul 05, 2022 | 86.13 | 87.72 | 85.88 | 87.69 | 1,606,860 | -1.51(-1.70%) |
Jul 01, 2022 | 88.29 | 89.21 | 87.84 | 89.21 | 1,657,249 | -0.02(-0.02%) |
Jun 30, 2022 | 88.43 | 89.75 | 87.50 | 89.23 | 1,835,266 | -3.16(-3.42%) |
Jun 29, 2022 | 92.78 | 93.63 | 92.23 | 92.39 | 1,241,784 | -1.51(-1.61%) |
Jun 28, 2022 | 94.97 | 95.45 | 93.89 | 93.90 | 1,428,607 | -1.80(-1.88%) |
Jun 27, 2022 | 96.14 | 96.69 | 95.28 | 95.70 | 849,683 | -1.09(-1.13%) |
Jun 24, 2022 | 94.21 | 96.84 | 94.15 | 96.79 | 1,298,252 | +4.10(+4.42%) |
Jun 23, 2022 | 91.80 | 92.84 | 91.26 | 92.69 | 934,298 | +0.24(+0.26%) |
Jun 22, 2022 | 91.55 | 93.68 | 91.46 | 92.45 | 930,429 | -0.09(-0.10%) |
Jun 21, 2022 | 92.78 | 93.34 | 92.44 | 92.54 | 1,040,328 | +1.07(+1.17%) |
Jun 17, 2022 | 91.15 | 92.26 | 90.48 | 91.47 | 1,459,551 | +0.24(+0.26%) |
Jun 16, 2022 | 90.84 | 91.53 | 90.32 | 91.23 | 1,490,614 | -0.53(-0.58%) |
Jun 15, 2022 | 91.24 | 92.66 | 89.92 | 91.77 | 1,316,046 | +2.88(+3.24%) |
Jun 14, 2022 | 90.21 | 90.37 | 88.43 | 88.88 | 1,657,162 | -0.44(-0.50%) |
Jun 13, 2022 | 89.16 | 90.26 | 88.64 | 89.33 | 1,868,610 | -3.29(-3.56%) |
Jun 10, 2022 | 94.02 | 94.04 | 92.12 | 92.62 | 1,305,768 | -2.58(-2.71%) |
Jun 09, 2022 | 97.19 | 97.81 | 95.19 | 95.20 | 955,729 | -3.02(-3.07%) |
Jun 08, 2022 | 98.92 | 99.38 | 97.99 | 98.22 | 828,672 | -2.10(-2.09%) |
Jun 07, 2022 | 98.83 | 100.38 | 98.65 | 100.31 | 971,915 | +1.11(+1.12%) |
Jun 06, 2022 | 100.49 | 100.72 | 98.98 | 99.20 | 752,964 | +0.42(+0.43%) |
Jun 03, 2022 | 98.94 | 99.41 | 98.37 | 98.78 | 690,261 | -1.66(-1.66%) |
Jun 02, 2022 | 97.88 | 100.45 | 97.70 | 100.44 | 1,089,779 | +2.74(+2.81%) |
Jun 01, 2022 | 99.28 | 99.67 | 97.48 | 97.70 | 1,815,947 | -0.50(-0.51%) |
May 31, 2022 | 98.10 | 98.66 | 97.12 | 98.20 | 1,483,705 | -1.29(-1.30%) |
May 27, 2022 | 98.37 | 99.49 | 98.36 | 99.49 | 1,051,692 | +2.64(+2.72%) |
May 26, 2022 | 95.44 | 97.18 | 95.36 | 96.85 | 773,575 | +1.13(+1.18%) |
May 25, 2022 | 95.02 | 96.45 | 94.66 | 95.72 | 1,352,625 | -1.36(-1.40%) |
May 24, 2022 | 98.07 | 98.31 | 96.30 | 97.08 | 2,795,745 | -1.11(-1.13%) |
May 23, 2022 | 97.02 | 98.20 | 96.61 | 98.19 | 1,716,738 | +2.36(+2.46%) |
May 20, 2022 | 95.74 | 95.98 | 94.24 | 95.83 | 2,209,892 | +2.05(+2.18%) |
May 19, 2022 | 91.67 | 94.81 | 91.48 | 93.78 | 2,257,566 | +4.64(+5.21%) |
May 18, 2022 | 93.08 | 93.20 | 88.85 | 89.14 | 2,401,407 | -5.56(-5.88%) |
May 17, 2022 | 95.61 | 95.66 | 93.48 | 94.71 | 1,228,418 | +1.45(+1.56%) |
May 16, 2022 | 93.84 | 93.99 | 92.63 | 93.25 | 788,994 | -1.12(-1.19%) |
May 13, 2022 | 93.14 | 94.68 | 92.78 | 94.37 | 1,269,876 | +1.66(+1.79%) |
May 12, 2022 | 91.08 | 93.53 | 90.82 | 92.71 | 1,651,059 | +1.32(+1.44%) |
May 11, 2022 | 92.26 | 94.08 | 91.11 | 91.39 | 1,641,018 | -1.19(-1.28%) |
May 10, 2022 | 93.91 | 94.11 | 91.93 | 92.57 | 1,590,533 | +0.81(+0.89%) |
May 09, 2022 | 90.87 | 93.09 | 90.62 | 91.76 | 2,714,719 | -0.15(-0.17%) |
May 06, 2022 | 92.95 | 93.37 | 91.33 | 91.91 | 2,079,852 | -3.52(-3.69%) |
May 05, 2022 | 96.80 | 96.98 | 94.54 | 95.43 | 2,276,924 | -2.62(-2.67%) |
May 04, 2022 | 95.40 | 98.08 | 94.25 | 98.05 | 2,215,051 | +2.45(+2.56%) |
May 03, 2022 | 96.63 | 97.01 | 95.21 | 95.60 | 2,081,516 | -2.30(-2.35%) |
May 02, 2022 | 96.79 | 97.91 | 96.31 | 97.91 | 1,734,361 | +1.54(+1.60%) |
Apr 29, 2022 | 98.95 | 99.48 | 96.24 | 96.37 | 1,189,493 | -1.83(-1.86%) |
Apr 28, 2022 | 96.56 | 98.66 | 95.95 | 98.19 | 1,239,606 | +3.04(+3.20%) |
Apr 27, 2022 | 95.73 | 96.63 | 94.55 | 95.15 | 1,662,697 | -0.25(-0.26%) |
Apr 26, 2022 | 98.72 | 98.82 | 95.38 | 95.40 | 1,425,232 | -3.77(-3.80%) |
Apr 25, 2022 | 98.42 | 99.22 | 97.82 | 99.17 | 1,612,256 | -0.11(-0.12%) |
Apr 22, 2022 | 100.43 | 101.04 | 99.23 | 99.28 | 2,488,102 | -2.38(-2.34%) |
Apr 21, 2022 | 103.54 | 103.99 | 101.56 | 101.67 | 1,802,458 | -0.52(-0.50%) |
Apr 20, 2022 | 101.87 | 102.77 | 101.29 | 102.18 | 1,412,418 | +1.57(+1.56%) |
Apr 19, 2022 | 99.71 | 100.70 | 99.58 | 100.61 | 1,157,136 | +0.97(+0.98%) |
Apr 18, 2022 | 99.35 | 100.18 | 98.66 | 99.64 | 1,067,742 | +0.32(+0.32%) |
Apr 14, 2022 | 101.00 | 101.08 | 99.32 | 99.32 | 956,632 | -1.94(-1.92%) |
Apr 13, 2022 | 99.71 | 101.34 | 99.49 | 101.26 | 1,208,045 | +0.48(+0.47%) |
Apr 12, 2022 | 101.98 | 102.81 | 100.23 | 100.79 | 1,462,923 | -2.05(-1.99%) |
Apr 11, 2022 | 103.44 | 103.76 | 102.69 | 102.83 | 1,138,469 | -0.87(-0.84%) |
Apr 08, 2022 | 103.20 | 104.64 | 103.08 | 103.70 | 836,752 | -0.68(-0.65%) |
Apr 07, 2022 | 104.17 | 104.97 | 103.61 | 104.38 | 1,096,905 | -0.51(-0.48%) |
Apr 06, 2022 | 105.14 | 105.54 | 104.26 | 104.89 | 801,440 | -1.05(-0.99%) |
Apr 05, 2022 | 106.23 | 106.86 | 105.40 | 105.94 | 1,630,994 | -1.60(-1.48%) |
Apr 04, 2022 | 105.30 | 107.64 | 105.29 | 107.53 | 1,295,868 | +1.77(+1.67%) |
Apr 01, 2022 | 105.94 | 106.20 | 104.61 | 105.77 | 784,315 | -0.31(-0.30%) |
Mar 31, 2022 | 108.13 | 108.34 | 106.02 | 106.08 | 1,383,892 | -2.09(-1.94%) |
Mar 30, 2022 | 108.49 | 109.18 | 107.80 | 108.18 | 1,027,544 | -1.52(-1.39%) |
Mar 29, 2022 | 110.22 | 110.90 | 108.74 | 109.70 | 962,786 | +2.80(+2.62%) |
Mar 28, 2022 | 106.00 | 107.02 | 105.50 | 106.89 | 947,250 | +0.45(+0.42%) |
Mar 25, 2022 | 107.11 | 107.11 | 105.49 | 106.44 | 596,991 | +0.11(+0.11%) |
Mar 24, 2022 | 105.17 | 106.41 | 104.72 | 106.33 | 745,418 | +1.37(+1.30%) |
Mar 23, 2022 | 105.63 | 106.07 | 104.87 | 104.96 | 1,053,669 | -2.81(-2.61%) |
Mar 22, 2022 | 106.89 | 108.32 | 106.68 | 107.77 | 953,063 | +0.82(+0.77%) |
Mar 21, 2022 | 107.80 | 108.72 | 106.46 | 106.95 | 1,390,065 | -3.34(-3.03%) |
Mar 18, 2022 | 107.31 | 110.47 | 107.31 | 110.29 | 1,470,910 | -0.33(-0.30%) |
Mar 17, 2022 | 108.64 | 110.64 | 108.52 | 110.62 | 853,804 | +1.17(+1.07%) |
Mar 16, 2022 | 107.46 | 109.46 | 106.47 | 109.46 | 938,891 | +3.59(+3.40%) |
Mar 15, 2022 | 106.01 | 106.13 | 104.28 | 105.86 | 940,182 | +0.65(+0.62%) |
Mar 14, 2022 | 105.69 | 106.81 | 105.01 | 105.21 | 1,051,309 | +2.27(+2.20%) |
Mar 11, 2022 | 106.01 | 106.25 | 102.87 | 102.95 | 1,003,310 | -0.79(-0.77%) |
Mar 10, 2022 | 103.34 | 104.63 | 102.75 | 103.74 | 914,410 | -3.19(-2.99%) |
Mar 09, 2022 | 104.81 | 107.97 | 104.43 | 106.93 | 1,458,931 | +5.39(+5.31%) |
Mar 08, 2022 | 101.43 | 104.18 | 99.56 | 101.54 | 1,749,610 | +1.19(+1.18%) |
Mar 07, 2022 | 103.31 | 103.69 | 100.34 | 100.36 | 1,974,802 | -1.08(-1.07%) |
Mar 04, 2022 | 102.41 | 102.68 | 100.71 | 101.44 | 1,692,579 | -2.78(-2.67%) |
Mar 03, 2022 | 106.58 | 106.64 | 103.88 | 104.22 | 1,340,568 | -4.00(-3.69%) |
Mar 02, 2022 | 106.23 | 108.45 | 105.77 | 108.21 | 1,579,369 | +3.77(+3.61%) |
Mar 01, 2022 | 106.25 | 107.00 | 104.09 | 104.45 | 1,508,357 | -3.18(-2.96%) |
Feb 28, 2022 | 107.25 | 109.12 | 106.57 | 107.63 | 1,355,110 | -2.33(-2.12%) |
Feb 25, 2022 | 108.61 | 109.99 | 108.21 | 109.96 | 951,388 | +2.94(+2.74%) |
Feb 24, 2022 | 102.89 | 107.09 | 102.65 | 107.03 | 1,964,937 | +0.93(+0.87%) |
Feb 23, 2022 | 109.35 | 109.48 | 106.01 | 106.10 | 1,275,535 | -2.47(-2.27%) |
Feb 22, 2022 | 108.57 | 109.50 | 107.41 | 108.57 | 1,100,921 | -2.06(-1.86%) |
Feb 18, 2022 | 110.62 | 0 | -2.04(-1.81%) | |||
Feb 17, 2022 | 114.31 | 114.51 | 112.55 | 112.66 | 758,012 | -2.94(-2.54%) |
Feb 16, 2022 | 114.59 | 115.73 | 113.84 | 115.59 | 801,844 | +0.63(+0.55%) |
Feb 15, 2022 | 114.92 | 115.26 | 114.40 | 114.96 | 735,713 | +1.82(+1.61%) |
Feb 14, 2022 | 113.38 | 114.28 | 112.33 | 113.15 | 1,448,117 | -1.90(-1.65%) |
Feb 11, 2022 | 118.19 | 118.72 | 114.74 | 115.05 | 1,024,132 | -3.36(-2.83%) |
Feb 10, 2022 | 118.11 | 120.61 | 118.04 | 118.41 | 710,717 | -2.33(-1.93%) |
Feb 09, 2022 | 120.03 | 120.81 | 119.44 | 120.74 | 989,349 | +0.57(+0.48%) |
Feb 08, 2022 | 119.77 | 120.36 | 119.27 | 120.16 | 743,980 | -1.15(-0.95%) |
Feb 07, 2022 | 122.10 | 122.53 | 120.97 | 121.31 | 1,173,368 | +0.72(+0.59%) |
Feb 04, 2022 | 119.06 | 120.88 | 118.83 | 120.59 | 1,404,823 | +2.23(+1.88%) |
Feb 03, 2022 | 118.82 | 118.16 | 118.37 | 1,112,798 | -3.19(-2.63%) | |
Feb 02, 2022 | 121.42 | 121.87 | 121.08 | 121.56 | 1,035,439 | -0.51(-0.42%) |
Feb 01, 2022 | 120.99 | 122.22 | 119.82 | 122.07 | 1,348,679 | +2.36(+1.97%) |
Jan 31, 2022 | 116.47 | 119.72 | 119.71 | 1,195,575 | +3.10(+2.66%) | |
Jan 28, 2022 | 114.44 | 116.67 | 113.81 | 116.61 | 1,547,702 | -0.39(-0.34%) |
Jan 27, 2022 | 118.47 | 119.70 | 116.71 | 117.00 | 2,248,541 | -9.47(-7.48%) |
Jan 26, 2022 | 127.46 | 128.44 | 125.56 | 126.47 | 1,645,202 | -0.04(-0.03%) |
Jan 25, 2022 | 125.05 | 127.79 | 124.19 | 126.50 | 1,542,443 | -1.34(-1.05%) |
Jan 24, 2022 | 126.35 | 128.04 | 123.97 | 127.84 | 1,849,179 | -1.99(-1.53%) |
Jan 21, 2022 | 131.33 | 131.78 | 129.77 | 129.83 | 1,479,908 | -1.16(-0.88%) |
Jan 20, 2022 | 133.16 | 133.67 | 130.87 | 130.99 | 1,064,961 | +0.21(+0.16%) |
Jan 19, 2022 | 131.19 | 132.53 | 130.68 | 130.78 | 712,633 | +0.66(+0.51%) |
Jan 18, 2022 | 130.43 | 131.75 | 129.74 | 130.12 | 1,033,396 | -2.68(-2.02%) |
Jan 14, 2022 | 132.79 | 0 | +2.86(+2.20%) | |||
Jan 13, 2022 | 132.92 | 133.27 | 129.82 | 129.94 | 686,207 | -4.05(-3.03%) |
Jan 12, 2022 | 133.72 | 134.24 | 132.88 | 133.99 | 618,685 | +1.30(+0.98%) |
Jan 11, 2022 | 131.69 | 132.86 | 131.42 | 132.69 | 753,498 | +0.17(+0.13%) |
Jan 10, 2022 | 131.08 | 132.56 | 130.48 | 132.52 | 840,396 | +0.33(+0.25%) |
Jan 07, 2022 | 131.04 | 132.34 | 130.61 | 132.18 | 661,367 | +1.21(+0.93%) |
Jan 06, 2022 | 131.23 | 132.56 | 130.79 | 130.97 | 875,792 | -2.48(-1.86%) |
Jan 05, 2022 | 135.41 | 135.46 | 133.26 | 133.44 | 943,940 | -0.66(-0.49%) |
Jan 04, 2022 | 134.91 | 135.11 | 133.79 | 134.10 | 783,814 | -1.08(-0.80%) |
Jan 03, 2022 | 134.15 | 135.35 | 133.04 | 135.18 | 848,465 | +1.23(+0.92%) |
Dec 31, 2021 | 134.11 | 134.72 | 133.84 | 133.95 | 265,799 | -0.28(-0.21%) |
Dec 30, 2021 | 134.72 | 135.23 | 134.20 | 134.23 | 257,898 | +0.34(+0.26%) |
Dec 29, 2021 | 134.23 | 134.56 | 133.57 | 133.88 | 487,390 | -1.41(-1.04%) |
Dec 28, 2021 | 134.49 | 135.39 | 134.09 | 135.29 | 527,607 | +0.21(+0.16%) |
Dec 27, 2021 | 133.70 | 135.14 | 133.70 | 135.08 | 381,886 | +1.16(+0.86%) |
Dec 23, 2021 | 133.05 | 134.18 | 133.05 | 133.92 | 351,866 | +0.65(+0.49%) |
Dec 22, 2021 | 131.20 | 133.29 | 131.11 | 133.27 | 442,635 | +1.89(+1.44%) |
Dec 21, 2021 | 130.75 | 131.58 | 129.90 | 131.38 | 509,709 | +0.99(+0.76%) |
Dec 20, 2021 | 130.21 | 130.82 | 129.64 | 130.38 | 809,208 | -2.15(-1.62%) |
Dec 17, 2021 | 132.07 | 133.83 | 131.63 | 132.54 | 1,229,202 | +0.94(+0.71%) |
Dec 16, 2021 | 133.63 | 133.71 | 130.93 | 131.60 | 585,067 | -0.73(-0.55%) |
Dec 15, 2021 | 130.09 | 132.38 | 130.02 | 132.32 | 634,089 | +2.69(+2.07%) |
Dec 14, 2021 | 130.58 | 130.93 | 128.72 | 129.64 | 743,377 | -2.25(-1.70%) |
Dec 13, 2021 | 132.44 | 132.53 | 131.14 | 131.88 | 915,824 | +2.45(+1.89%) |
Dec 10, 2021 | 128.85 | 129.74 | 128.58 | 129.44 | 582,006 | +2.42(+1.90%) |
Dec 09, 2021 | 128.09 | 128.22 | 126.96 | 127.02 | 361,039 | -1.59(-1.23%) |
Dec 08, 2021 | 128.51 | 128.80 | 127.92 | 128.61 | 543,267 | +0.02(+0.01%) |
Dec 07, 2021 | 126.87 | 129.01 | 126.87 | 128.59 | 857,576 | +1.83(+1.44%) |
Dec 06, 2021 | 124.78 | 126.88 | 124.33 | 126.76 | 1,043,832 | +3.45(+2.80%) |
Dec 03, 2021 | 124.79 | 124.96 | 122.43 | 123.31 | 654,016 | -1.14(-0.91%) |
Dec 02, 2021 | 123.94 | 124.94 | 123.21 | 124.45 | 866,549 | +0.34(+0.28%) |
Dec 01, 2021 | 125.70 | 126.99 | 124.05 | 124.10 | 1,146,714 | +1.31(+1.07%) |
Nov 30, 2021 | 125.08 | 125.60 | 124.92 | 122.79 | 1,586,275 | -4.29(-3.38%) |
Nov 29, 2021 | 126.47 | 127.25 | 125.52 | 127.09 | 774,925 | +2.15(+1.72%) |
Nov 26, 2021 | 126.77 | 127.27 | 124.56 | 124.94 | 561,128 | -2.85(-2.23%) |
Nov 24, 2021 | 125.76 | 127.82 | 125.54 | 127.78 | 682,440 | -1.73(-1.34%) |
Nov 23, 2021 | 129.04 | 129.75 | 128.29 | 129.51 | 573,235 | -0.47(-0.36%) |
Nov 22, 2021 | 131.92 | 132.10 | 129.95 | 129.98 | 718,842 | -4.77(-3.54%) |
Nov 19, 2021 | 136.12 | 136.60 | 134.58 | 134.75 | 588,839 | -1.46(-1.07%) |
Nov 18, 2021 | 134.57 | 136.22 | 134.50 | 136.22 | 399,504 | +0.49(+0.36%) |
Nov 17, 2021 | 135.97 | 136.01 | 135.35 | 135.73 | 328,998 | -0.28(-0.20%) |
Nov 16, 2021 | 135.31 | 136.69 | 135.20 | 136.01 | 494,592 | +0.84(+0.62%) |
Nov 15, 2021 | 136.09 | 136.47 | 135.11 | 135.16 | 430,763 | -0.98(-0.72%) |
Nov 12, 2021 | 137.64 | 137.67 | 136.14 | 136.15 | 587,726 | -2.39(-1.73%) |
Nov 11, 2021 | 139.31 | 139.54 | 138.54 | 138.54 | 305,635 | -0.71(-0.51%) |
Nov 10, 2021 | 140.65 | 139.25 | 139.25 | 390,709 | -2.56(-1.81%) | |
Nov 09, 2021 | 142.74 | 142.88 | 141.62 | 141.81 | 359,009 | -0.34(-0.24%) |
Nov 08, 2021 | 142.36 | 143.33 | 142.10 | 142.15 | 408,893 | -0.80(-0.56%) |
Nov 05, 2021 | 142.72 | 143.08 | 141.88 | 142.96 | 575,419 | +0.58(+0.41%) |
Nov 04, 2021 | 141.93 | 142.83 | 141.78 | 142.37 | 477,716 | -0.49(-0.34%) |
Nov 03, 2021 | 141.31 | 143.11 | 140.96 | 142.86 | 446,936 | +2.35(+1.67%) |
Nov 02, 2021 | 140.69 | 141.00 | 139.80 | 140.51 | 463,505 | +0.70(+0.50%) |
Nov 01, 2021 | 139.25 | 140.06 | 138.72 | 139.81 | 643,696 | +1.40(+1.01%) |
Oct 29, 2021 | 138.15 | 139.18 | 137.96 | 138.41 | 637,976 | -2.57(-1.82%) |
Oct 28, 2021 | 140.38 | 141.38 | 140.35 | 140.99 | 563,903 | +2.48(+1.79%) |
Oct 27, 2021 | 138.28 | 139.06 | 138.21 | 138.51 | 563,397 | -0.81(-0.58%) |
Oct 26, 2021 | 139.49 | 139.14 | 139.32 | 887,803 | +0.97(+0.70%) | |
Oct 25, 2021 | 137.48 | 138.41 | 136.58 | 138.36 | 776,928 | +2.81(+2.07%) |
Oct 22, 2021 | 135.38 | 136.09 | 134.56 | 135.55 | 799,985 | +2.22(+1.66%) |
Oct 21, 2021 | 133.11 | 134.81 | 131.73 | 133.33 | 1,482,498 | -4.01(-2.92%) |
Oct 20, 2021 | 138.88 | 138.89 | 137.23 | 137.34 | 676,743 | -0.74(-0.53%) |
Oct 19, 2021 | 139.16 | 139.67 | 138.02 | 138.07 | 585,087 | -0.91(-0.65%) |
Oct 18, 2021 | 138.95 | 139.15 | 138.49 | 138.98 | 489,886 | -0.63(-0.45%) |
Oct 15, 2021 | 139.39 | 139.94 | 138.87 | 139.61 | 493,082 | +0.95(+0.68%) |
Oct 14, 2021 | 137.52 | 139.08 | 137.23 | 138.66 | 713,349 | +3.24(+2.39%) |
Oct 13, 2021 | 134.84 | 135.63 | 133.92 | 135.42 | 1,037,190 | +6.71(+5.21%) |
Oct 12, 2021 | 129.48 | 129.68 | 128.56 | 128.71 | 550,342 | -0.47(-0.36%) |
Oct 11, 2021 | 129.31 | 129.84 | 129.00 | 129.18 | 701,011 | -0.31(-0.24%) |
Oct 08, 2021 | 130.73 | 130.74 | 129.41 | 129.49 | 549,419 | -0.21(-0.16%) |
Oct 07, 2021 | 129.58 | 130.97 | 129.44 | 129.70 | 594,839 | -0.09(-0.07%) |
Oct 06, 2021 | 127.31 | 129.82 | 127.13 | 129.78 | 732,308 | +2.23(+1.75%) |
Oct 05, 2021 | 127.49 | 128.18 | 127.37 | 127.56 | 730,913 | -0.33(-0.26%) |
Oct 04, 2021 | 129.23 | 129.27 | 127.24 | 127.89 | 477,293 | -2.08(-1.60%) |