Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 102.04 | 102.32 | 100.98 | 102.22 | 14,360,572 | +0.81(+0.80%) |
Jan 30, 2023 | 101.54 | 102.21 | 101.28 | 101.41 | 12,030,736 | -0.37(-0.37%) |
Jan 27, 2023 | 101.28 | 102.02 | 101.21 | 101.78 | 12,419,312 | -0.26(-0.25%) |
Jan 26, 2023 | 102.19 | 102.68 | 101.57 | 102.04 | 16,287,917 | -0.48(-0.47%) |
Jan 25, 2023 | 102.41 | 102.92 | 101.71 | 102.51 | 12,479,881 | +0.25(+0.24%) |
Jan 24, 2023 | 101.22 | 102.48 | 100.52 | 102.27 | 17,206,672 | +1.45(+1.44%) |
Jan 23, 2023 | 100.69 | 101.29 | 100.62 | 100.82 | 13,584,446 | -0.48(-0.47%) |
Jan 20, 2023 | 102.02 | 102.28 | 101.21 | 101.29 | 23,856,366 | -1.67(-1.62%) |
Jan 19, 2023 | 103.11 | 103.36 | 102.48 | 102.96 | 18,024,336 | -0.65(-0.63%) |
Jan 18, 2023 | 103.45 | 103.74 | 102.17 | 103.61 | 37,206,228 | +2.45(+2.42%) |
Jan 17, 2023 | 100.79 | 101.73 | 100.77 | 101.16 | 14,573,352 | -0.66(-0.65%) |
Jan 13, 2023 | 102.15 | 102.82 | 101.47 | 101.82 | 18,610,704 | -0.96(-0.94%) |
Jan 12, 2023 | 100.93 | 102.83 | 99.73 | 102.78 | 33,567,564 | +1.98(+1.97%) |
Jan 11, 2023 | 100.12 | 100.83 | 99.86 | 100.80 | 19,652,454 | +1.61(+1.63%) |
Jan 10, 2023 | 99.70 | 99.98 | 98.72 | 99.19 | 21,535,586 | -1.67(-1.65%) |
Jan 09, 2023 | 99.59 | 101.04 | 99.45 | 100.85 | 22,505,664 | +0.53(+0.53%) |
Jan 06, 2023 | 97.95 | 100.44 | 97.90 | 100.32 | 28,804,812 | +1.81(+1.84%) |
Jan 05, 2023 | 97.16 | 98.52 | 97.08 | 98.51 | 15,474,560 | +0.41(+0.42%) |
Jan 04, 2023 | 98.45 | 98.69 | 97.49 | 98.10 | 22,722,880 | +1.33(+1.37%) |
Jan 03, 2023 | 97.48 | 97.61 | 96.18 | 96.77 | 26,531,604 | +1.81(+1.91%) |
Dec 30, 2022 | 95.26 | 95.90 | 94.78 | 94.96 | 21,818,410 | -1.07(-1.11%) |
Dec 29, 2022 | 95.25 | 96.32 | 95.18 | 96.03 | 17,390,960 | +1.08(+1.14%) |
Dec 28, 2022 | 96.00 | 96.12 | 94.76 | 94.95 | 18,138,936 | -0.56(-0.59%) |
Dec 27, 2022 | 95.85 | 96.40 | 95.39 | 95.51 | 27,739,960 | -1.93(-1.98%) |
Dec 23, 2022 | 97.84 | 98.06 | 97.31 | 97.44 | 16,155,356 | -1.45(-1.47%) |
Dec 22, 2022 | 98.88 | 99.31 | 98.60 | 98.89 | 11,865,697 | -0.02(-0.02%) |
Dec 21, 2022 | 99.47 | 99.58 | 98.20 | 98.91 | 16,654,704 | +0.25(+0.25%) |
Dec 20, 2022 | 98.60 | 99.01 | 98.34 | 98.66 | 30,181,796 | -1.78(-1.78%) |
Dec 19, 2022 | 100.94 | 100.95 | 100.13 | 100.44 | 27,385,374 | -1.72(-1.68%) |
Dec 16, 2022 | 101.67 | 102.85 | 101.40 | 102.16 | 21,848,004 | -1.15(-1.12%) |
Dec 15, 2022 | 103.38 | 104.08 | 103.16 | 103.31 | 21,227,058 | +0.40(+0.39%) |
Dec 14, 2022 | 102.44 | 103.07 | 101.71 | 102.91 | 20,502,818 | +0.44(+0.43%) |
Dec 13, 2022 | 103.75 | 103.79 | 102.24 | 102.48 | 25,060,294 | +0.98(+0.97%) |
Dec 12, 2022 | 102.63 | 102.87 | 101.11 | 101.50 | 17,755,004 | +0.32(+0.32%) |
Dec 09, 2022 | 102.70 | 102.92 | 101.11 | 101.17 | 27,191,180 | -2.70(-2.60%) |
Dec 08, 2022 | 103.43 | 104.14 | 103.21 | 103.88 | 14,051,989 | -0.28(-0.27%) |
Dec 07, 2022 | 103.11 | 104.36 | 102.95 | 104.16 | 32,086,162 | +2.40(+2.36%) |
Dec 06, 2022 | 101.33 | 102.18 | 101.04 | 101.76 | 22,854,434 | +1.29(+1.29%) |
Dec 05, 2022 | 100.71 | 100.85 | 99.81 | 100.47 | 21,176,898 | -1.43(-1.40%) |
Dec 02, 2022 | 100.19 | 101.91 | 99.53 | 101.89 | 25,727,526 | +1.27(+1.26%) |
Dec 01, 2022 | 98.15 | 100.68 | 98.10 | 100.63 | 55,834,392 | +3.12(+3.19%) |
Nov 30, 2022 | 96.45 | 97.51 | 96.22 | 97.51 | 22,715,012 | +0.71(+0.74%) |
Nov 29, 2022 | 96.96 | 97.73 | 96.74 | 96.80 | 17,459,422 | -1.15(-1.17%) |
Nov 28, 2022 | 98.35 | 98.53 | 97.47 | 97.95 | 15,342,064 | +0.28(+0.28%) |
Nov 25, 2022 | 97.40 | 97.70 | 97.23 | 97.68 | 9,993,452 | -0.33(-0.34%) |
Nov 23, 2022 | 96.95 | 98.01 | 96.90 | 98.01 | 24,477,278 | +1.68(+1.74%) |
Nov 22, 2022 | 95.54 | 96.46 | 95.43 | 96.33 | 19,068,160 | +1.35(+1.42%) |
Nov 21, 2022 | 95.58 | 95.70 | 94.73 | 94.98 | 16,362,733 | +0.40(+0.42%) |
Nov 18, 2022 | 95.49 | 95.76 | 94.49 | 94.58 | 15,826,261 | -0.66(-0.69%) |
Nov 17, 2022 | 95.11 | 95.46 | 94.71 | 95.24 | 25,840,860 | -1.02(-1.06%) |
Nov 16, 2022 | 94.94 | 96.30 | 94.68 | 96.25 | 29,989,548 | +2.06(+2.19%) |
Nov 15, 2022 | 93.26 | 94.26 | 93.13 | 94.19 | 28,032,440 | +1.50(+1.62%) |
Nov 14, 2022 | 92.94 | 93.01 | 92.16 | 92.69 | 14,500,754 | -0.23(-0.25%) |
Nov 11, 2022 | 92.62 | 93.38 | 92.59 | 92.92 | 16,796,076 | -0.34(-0.37%) |
Nov 10, 2022 | 91.81 | 93.43 | 91.73 | 93.26 | 47,789,012 | +3.46(+3.85%) |
Nov 09, 2022 | 89.06 | 90.20 | 88.93 | 89.81 | 16,464,123 | +0.29(+0.33%) |
Nov 08, 2022 | 89.04 | 90.14 | 89.01 | 89.51 | 21,443,094 | +0.97(+1.09%) |
Nov 07, 2022 | 89.99 | 90.04 | 88.51 | 88.54 | 15,291,892 | -0.89(-1.00%) |
Nov 04, 2022 | 90.27 | 90.80 | 89.44 | 89.44 | 24,821,542 | -1.53(-1.68%) |
Nov 03, 2022 | 90.34 | 91.49 | 90.26 | 90.96 | 30,641,878 | -0.49(-0.54%) |
Nov 02, 2022 | 91.99 | 92.67 | 91.09 | 91.46 | 26,327,810 | -0.40(-0.43%) |
Nov 01, 2022 | 92.44 | 92.47 | 91.33 | 91.86 | 18,523,870 | +0.85(+0.93%) |
Oct 31, 2022 | 91.24 | 91.49 | 89.98 | 91.01 | 25,270,822 | -0.65(-0.71%) |
Oct 28, 2022 | 91.72 | 92.44 | 91.29 | 91.66 | 24,247,296 | -0.63(-0.69%) |
Oct 27, 2022 | 91.83 | 92.70 | 91.11 | 92.29 | 21,928,312 | +0.96(+1.05%) |
Oct 26, 2022 | 90.69 | 91.56 | 90.68 | 91.34 | 26,257,232 | +1.30(+1.44%) |
Oct 25, 2022 | 89.56 | 90.17 | 89.43 | 90.04 | 32,958,274 | +2.55(+2.91%) |
Oct 24, 2022 | 87.89 | 88.58 | 86.97 | 87.49 | 33,826,236 | -0.73(-0.83%) |
Oct 21, 2022 | 88.08 | 88.94 | 87.36 | 88.22 | 48,875,380 | -1.62(-1.80%) |
Oct 20, 2022 | 90.84 | 91.22 | 89.71 | 89.84 | 26,855,058 | -1.56(-1.71%) |
Oct 19, 2022 | 92.03 | 92.25 | 91.21 | 91.40 | 26,864,462 | -1.69(-1.82%) |
Oct 18, 2022 | 92.75 | 93.23 | 91.73 | 93.10 | 17,878,994 | +0.22(+0.23%) |
Oct 17, 2022 | 94.02 | 94.37 | 92.74 | 92.88 | 20,015,714 | -0.45(-0.49%) |
Oct 14, 2022 | 94.87 | 94.87 | 93.03 | 93.34 | 19,783,328 | -0.78(-0.83%) |
Oct 13, 2022 | 93.14 | 95.05 | 93.12 | 94.11 | 31,990,726 | -0.91(-0.96%) |
Oct 12, 2022 | 94.01 | 95.20 | 93.92 | 95.02 | 23,240,796 | +0.46(+0.49%) |
Oct 11, 2022 | 94.44 | 95.54 | 93.73 | 94.56 | 35,104,688 | +0.42(+0.44%) |
Oct 10, 2022 | 95.16 | 95.17 | 93.55 | 94.14 | 16,530,381 | -1.49(-1.55%) |
Oct 07, 2022 | 95.46 | 96.22 | 95.14 | 95.63 | 15,645,510 | -0.94(-0.97%) |
Oct 06, 2022 | 97.14 | 97.38 | 96.14 | 96.57 | 14,747,877 | -0.54(-0.56%) |
Oct 05, 2022 | 97.28 | 97.38 | 96.19 | 97.11 | 21,670,372 | -0.94(-0.96%) |
Oct 04, 2022 | 98.62 | 99.09 | 97.82 | 98.04 | 14,560,638 | -0.27(-0.28%) |
Oct 03, 2022 | 98.34 | 99.12 | 97.67 | 98.32 | 28,714,316 | +1.54(+1.59%) |
Sep 30, 2022 | 98.50 | 99.06 | 96.57 | 96.78 | 28,037,696 | -1.27(-1.29%) |
Sep 29, 2022 | 97.20 | 98.46 | 97.11 | 98.05 | 20,242,536 | -0.51(-0.52%) |
Sep 28, 2022 | 97.42 | 98.67 | 96.81 | 98.56 | 41,577,464 | +3.19(+3.35%) |
Sep 27, 2022 | 97.02 | 97.28 | 95.31 | 95.36 | 36,633,940 | -2.58(-2.63%) |
Sep 26, 2022 | 99.53 | 99.58 | 97.51 | 97.94 | 26,558,598 | -1.91(-1.91%) |
Sep 23, 2022 | 99.51 | 100.53 | 98.77 | 99.85 | 24,392,422 | +0.41(+0.41%) |
Sep 22, 2022 | 99.93 | 100.09 | 98.93 | 99.44 | 30,724,392 | -2.61(-2.55%) |
Sep 21, 2022 | 100.79 | 102.06 | 100.10 | 102.05 | 24,481,626 | +1.68(+1.67%) |
Sep 20, 2022 | 99.84 | 100.93 | 99.57 | 100.37 | 21,377,394 | -1.01(-1.00%) |
Sep 19, 2022 | 101.04 | 101.85 | 100.89 | 101.38 | 11,732,977 | +0.24(+0.23%) |
Sep 16, 2022 | 101.11 | 102.07 | 100.86 | 101.14 | 20,011,544 | -0.85(-0.83%) |
Sep 15, 2022 | 101.88 | 102.20 | 101.62 | 101.99 | 10,859,273 | -0.07(-0.06%) |
Sep 14, 2022 | 101.40 | 102.22 | 101.19 | 102.06 | 13,840,231 | +0.35(+0.34%) |
Sep 13, 2022 | 100.66 | 101.77 | 100.36 | 101.71 | 23,452,036 | +0.24(+0.23%) |
Sep 12, 2022 | 102.62 | 102.86 | 101.00 | 101.47 | 15,671,555 | -0.84(-0.82%) |
Sep 09, 2022 | 102.33 | 102.77 | 101.67 | 102.31 | 13,264,021 | +0.23(+0.22%) |
Sep 08, 2022 | 102.81 | 103.46 | 102.07 | 102.09 | 15,512,034 | -1.06(-1.03%) |
Sep 07, 2022 | 102.32 | 103.42 | 102.22 | 103.15 | 18,048,138 | +1.61(+1.58%) |
Sep 06, 2022 | 102.87 | 102.94 | 101.47 | 101.54 | 26,091,954 | -2.58(-2.48%) |
Sep 02, 2022 | 103.61 | 104.44 | 103.41 | 104.12 | 13,793,977 | +0.59(+0.57%) |
Sep 01, 2022 | 103.79 | 104.15 | 102.91 | 103.53 | 23,812,660 | -1.93(-1.83%) |
Aug 31, 2022 | 106.23 | 106.84 | 105.18 | 105.46 | 14,448,521 | -1.02(-0.96%) |
Aug 30, 2022 | 106.16 | 107.00 | 105.78 | 106.48 | 15,218,587 | +0.26(+0.25%) |
Aug 29, 2022 | 106.46 | 106.53 | 105.70 | 106.22 | 15,146,106 | -0.89(-0.83%) |
Aug 26, 2022 | 105.86 | 107.45 | 105.59 | 107.10 | 19,906,028 | +0.80(+0.75%) |
Aug 25, 2022 | 104.94 | 106.61 | 104.62 | 106.30 | 22,723,554 | +1.46(+1.39%) |
Aug 24, 2022 | 105.10 | 105.45 | 104.50 | 104.84 | 14,821,226 | -0.77(-0.73%) |
Aug 23, 2022 | 105.76 | 106.97 | 105.33 | 105.61 | 18,911,716 | -0.58(-0.55%) |
Aug 22, 2022 | 106.39 | 106.48 | 105.70 | 106.20 | 11,093,035 | -0.36(-0.34%) |
Aug 19, 2022 | 106.74 | 106.84 | 106.28 | 106.56 | 17,324,398 | -1.74(-1.61%) |
Aug 18, 2022 | 108.38 | 109.01 | 108.01 | 108.30 | 11,388,298 | +0.16(+0.15%) |
Aug 17, 2022 | 108.46 | 108.50 | 107.75 | 108.14 | 14,990,494 | -1.14(-1.04%) |
Aug 16, 2022 | 108.64 | 109.37 | 107.69 | 109.28 | 11,813,268 | +0.45(+0.42%) |
Aug 15, 2022 | 109.66 | 110.05 | 108.83 | 108.83 | 9,580,495 | -0.10(-0.09%) |
Aug 12, 2022 | 108.50 | 108.94 | 107.87 | 108.92 | 12,919,282 | +1.09(+1.01%) |
Aug 11, 2022 | 110.17 | 110.35 | 107.55 | 107.83 | 21,913,276 | -2.57(-2.33%) |
Aug 10, 2022 | 110.98 | 112.09 | 110.04 | 110.40 | 15,818,590 | -0.73(-0.65%) |
Aug 09, 2022 | 110.98 | 111.57 | 110.72 | 111.13 | 8,722,500 | -0.43(-0.39%) |
Aug 08, 2022 | 110.89 | 111.73 | 110.82 | 111.56 | 18,541,168 | +1.77(+1.61%) |
Aug 05, 2022 | 110.36 | 110.39 | 109.24 | 109.79 | 20,678,520 | -2.68(-2.38%) |
Aug 04, 2022 | 112.16 | 112.69 | 111.74 | 112.47 | 11,667,738 | -0.04(-0.03%) |
Aug 03, 2022 | 110.45 | 112.64 | 109.66 | 112.51 | 17,746,452 | +1.74(+1.57%) |
Aug 02, 2022 | 113.26 | 113.77 | 110.56 | 110.76 | 18,982,102 | -2.39(-2.12%) |
Aug 01, 2022 | 111.47 | 113.21 | 111.31 | 113.16 | 19,063,378 | +2.66(+2.41%) |
Jul 29, 2022 | 110.75 | 112.26 | 110.40 | 110.50 | 17,701,268 | -0.30(-0.27%) |
Jul 28, 2022 | 111.07 | 111.90 | 110.39 | 110.80 | 17,689,716 | +0.88(+0.80%) |
Jul 27, 2022 | 111.04 | 111.49 | 109.82 | 109.92 | 16,706,729 | -0.62(-0.56%) |
Jul 26, 2022 | 111.84 | 112.20 | 110.46 | 110.54 | 14,384,447 | +0.09(+0.08%) |
Jul 25, 2022 | 109.82 | 110.60 | 109.59 | 110.46 | 26,425,344 | -1.09(-0.98%) |
Jul 22, 2022 | 111.30 | 112.23 | 111.00 | 111.55 | 18,827,610 | +1.84(+1.68%) |
Jul 21, 2022 | 108.39 | 109.83 | 108.22 | 109.70 | 15,674,504 | +1.86(+1.73%) |
Jul 20, 2022 | 108.66 | 108.73 | 107.31 | 107.84 | 9,689,248 | +0.28(+0.26%) |
Jul 19, 2022 | 108.12 | 108.35 | 106.95 | 107.56 | 9,858,391 | -0.58(-0.54%) |
Jul 18, 2022 | 108.44 | 108.51 | 107.44 | 108.14 | 16,825,394 | -1.14(-1.04%) |
Jul 15, 2022 | 109.00 | 109.92 | 108.77 | 109.28 | 17,028,450 | +0.61(+0.56%) |
Jul 14, 2022 | 108.28 | 109.30 | 107.71 | 108.67 | 16,648,392 | -0.89(-0.82%) |
Jul 13, 2022 | 107.05 | 109.76 | 106.75 | 109.56 | 21,856,262 | +1.24(+1.15%) |
Jul 12, 2022 | 108.69 | 109.37 | 108.18 | 108.32 | 19,709,472 | +0.64(+0.59%) |
Jul 11, 2022 | 107.07 | 108.01 | 106.98 | 107.68 | 14,507,596 | +1.83(+1.72%) |
Jul 08, 2022 | 106.80 | 106.80 | 105.43 | 105.86 | 16,281,542 | -1.19(-1.11%) |
Jul 07, 2022 | 108.30 | 108.37 | 106.81 | 107.04 | 13,901,491 | -0.95(-0.88%) |
Jul 06, 2022 | 110.46 | 110.60 | 107.99 | 107.99 | 21,472,234 | -1.84(-1.68%) |
Jul 05, 2022 | 109.99 | 110.80 | 109.31 | 109.84 | 17,745,182 | +0.86(+0.79%) |
Jul 01, 2022 | 109.06 | 110.65 | 108.42 | 108.98 | 23,318,836 | +1.11(+1.03%) |
Jun 30, 2022 | 107.86 | 108.72 | 107.76 | 107.87 | 27,475,430 | +0.94(+0.88%) |
Jun 29, 2022 | 105.53 | 106.96 | 105.34 | 106.93 | 13,761,105 | +1.64(+1.56%) |
Jun 28, 2022 | 104.51 | 105.35 | 104.12 | 105.29 | 14,597,168 | +0.49(+0.47%) |
Jun 27, 2022 | 104.44 | 105.38 | 104.39 | 104.80 | 12,834,731 | -0.90(-0.85%) |
Jun 24, 2022 | 106.55 | 107.22 | 105.65 | 105.70 | 19,339,326 | -1.48(-1.38%) |
Jun 23, 2022 | 106.96 | 108.15 | 106.58 | 107.19 | 22,007,528 | +0.87(+0.82%) |
Jun 22, 2022 | 105.83 | 106.41 | 105.53 | 106.31 | 25,237,988 | +2.85(+2.75%) |
Jun 21, 2022 | 103.38 | 104.25 | 103.12 | 103.47 | 18,805,750 | -1.78(-1.70%) |
Jun 17, 2022 | 105.19 | 105.96 | 104.20 | 105.25 | 23,074,404 | +0.34(+0.32%) |
Jun 16, 2022 | 101.84 | 104.92 | 101.53 | 104.92 | 27,751,512 | +0.83(+0.79%) |
Jun 15, 2022 | 103.37 | 104.23 | 102.39 | 104.09 | 26,833,504 | +1.91(+1.87%) |
Jun 14, 2022 | 103.80 | 104.22 | 101.97 | 102.18 | 23,282,354 | -1.30(-1.26%) |
Jun 13, 2022 | 104.70 | 104.87 | 102.59 | 103.49 | 39,365,708 | -3.35(-3.14%) |
Jun 10, 2022 | 107.39 | 107.63 | 106.08 | 106.84 | 23,339,190 | -0.67(-0.62%) |
Jun 09, 2022 | 106.90 | 107.72 | 106.75 | 107.51 | 16,534,777 | +0.36(+0.33%) |
Jun 08, 2022 | 107.69 | 108.12 | 107.13 | 107.15 | 12,220,264 | -0.96(-0.89%) |
Jun 07, 2022 | 107.63 | 108.72 | 107.60 | 108.11 | 15,204,837 | +1.16(+1.08%) |
Jun 06, 2022 | 108.14 | 108.47 | 106.88 | 106.95 | 22,158,862 | -2.01(-1.84%) |
Jun 03, 2022 | 108.08 | 108.99 | 107.87 | 108.96 | 16,324,865 | -0.23(-0.22%) |
Jun 02, 2022 | 109.53 | 109.60 | 108.43 | 109.20 | 10,469,593 | +0.06(+0.05%) |
Jun 01, 2022 | 109.90 | 110.19 | 108.64 | 109.14 | 16,582,716 | -0.12(-0.11%) |
May 31, 2022 | 109.85 | 109.89 | 108.67 | 109.27 | 30,282,644 | -2.36(-2.12%) |
May 27, 2022 | 111.89 | 112.24 | 111.31 | 111.63 | 11,937,645 | +0.27(+0.24%) |
May 26, 2022 | 111.57 | 111.64 | 110.43 | 111.36 | 15,907,960 | -0.51(-0.45%) |
May 25, 2022 | 112.12 | 112.13 | 111.17 | 111.86 | 15,371,368 | +0.44(+0.40%) |
May 24, 2022 | 110.52 | 112.15 | 110.48 | 111.42 | 24,915,070 | +2.16(+1.97%) |
May 23, 2022 | 110.34 | 110.85 | 109.25 | 109.27 | 16,983,774 | -1.83(-1.65%) |
May 20, 2022 | 109.76 | 111.57 | 109.73 | 111.09 | 24,273,222 | +1.25(+1.14%) |
May 19, 2022 | 111.22 | 111.29 | 109.54 | 109.85 | 23,405,266 | +0.26(+0.24%) |
May 18, 2022 | 107.54 | 109.68 | 107.44 | 109.58 | 22,749,128 | +2.29(+2.13%) |
May 17, 2022 | 107.53 | 108.13 | 107.20 | 107.30 | 16,041,230 | -1.31(-1.21%) |
May 16, 2022 | 108.94 | 109.62 | 108.60 | 108.61 | 11,784,861 | -0.11(-0.10%) |
May 13, 2022 | 109.66 | 109.82 | 108.65 | 108.72 | 22,170,334 | -1.63(-1.48%) |
May 12, 2022 | 110.63 | 111.45 | 110.29 | 110.35 | 28,167,118 | -0.21(-0.19%) |
May 11, 2022 | 107.56 | 110.56 | 107.28 | 110.56 | 36,452,092 | +2.09(+1.93%) |
May 10, 2022 | 108.64 | 109.64 | 108.25 | 108.47 | 36,107,104 | +0.98(+0.91%) |
May 09, 2022 | 105.80 | 107.53 | 105.57 | 107.49 | 28,553,436 | +0.94(+0.88%) |
May 06, 2022 | 107.00 | 107.84 | 106.22 | 106.56 | 34,979,780 | -1.59(-1.47%) |
May 05, 2022 | 109.07 | 109.18 | 106.88 | 108.15 | 51,558,304 | -3.05(-2.74%) |
May 04, 2022 | 110.59 | 111.52 | 110.00 | 111.20 | 27,274,676 | +0.61(+0.55%) |
May 03, 2022 | 111.59 | 111.84 | 110.51 | 110.59 | 22,674,360 | +0.74(+0.67%) |
May 02, 2022 | 110.48 | 110.87 | 109.61 | 109.85 | 31,187,752 | -1.94(-1.73%) |
Apr 29, 2022 | 111.65 | 113.21 | 111.46 | 111.78 | 27,947,118 | -1.47(-1.30%) |
Apr 28, 2022 | 112.66 | 113.30 | 112.31 | 113.25 | 18,049,790 | +0.17(+0.15%) |
Apr 27, 2022 | 114.35 | 114.47 | 113.02 | 113.08 | 15,558,353 | -1.47(-1.28%) |
Apr 26, 2022 | 114.58 | 115.13 | 113.94 | 114.55 | 28,774,294 | +1.14(+1.01%) |
Apr 25, 2022 | 113.59 | 114.34 | 113.35 | 113.41 | 27,161,940 | +1.12(+1.00%) |
Apr 22, 2022 | 112.36 | 113.65 | 112.12 | 112.29 | 21,129,514 | -0.71(-0.63%) |
Apr 21, 2022 | 113.08 | 113.15 | 111.52 | 113.00 | 25,530,596 | -0.84(-0.74%) |
Apr 20, 2022 | 112.50 | 114.14 | 112.22 | 113.84 | 33,570,256 | +2.25(+2.01%) |
Apr 19, 2022 | 111.50 | 112.04 | 111.05 | 111.60 | 27,790,450 | -0.84(-0.75%) |
Apr 18, 2022 | 113.11 | 113.31 | 112.01 | 112.44 | 20,067,512 | -0.56(-0.50%) |
Apr 14, 2022 | 114.97 | 115.04 | 112.65 | 113.00 | 36,625,240 | -2.31(-2.00%) |
Apr 13, 2022 | 115.15 | 116.32 | 115.01 | 115.31 | 18,363,930 | +0.23(+0.20%) |
Apr 12, 2022 | 116.09 | 116.19 | 114.80 | 115.08 | 24,708,126 | -0.16(-0.14%) |
Apr 11, 2022 | 115.97 | 116.22 | 114.69 | 115.24 | 32,073,952 | -1.85(-1.58%) |
Apr 08, 2022 | 117.40 | 117.75 | 116.28 | 117.09 | 28,701,268 | -1.28(-1.08%) |
Apr 07, 2022 | 118.02 | 118.54 | 117.36 | 118.37 | 25,058,406 | -0.90(-0.75%) |
Apr 06, 2022 | 118.32 | 120.07 | 118.29 | 119.27 | 24,525,484 | -0.97(-0.81%) |
Apr 05, 2022 | 122.37 | 122.38 | 120.06 | 120.24 | 26,912,194 | -2.78(-2.26%) |
Apr 04, 2022 | 123.46 | 123.51 | 122.32 | 123.02 | 14,543,287 | -0.86(-0.70%) |
Apr 01, 2022 | 121.67 | 124.43 | 121.39 | 123.88 | 25,110,318 | +0.47(+0.38%) |
Mar 31, 2022 | 123.32 | 123.97 | 123.02 | 123.41 | 21,287,510 | +0.30(+0.24%) |
Mar 30, 2022 | 121.54 | 123.35 | 121.46 | 123.11 | 17,456,914 | +0.95(+0.78%) |
Mar 29, 2022 | 121.99 | 122.92 | 121.23 | 122.16 | 20,674,890 | +0.92(+0.76%) |
Mar 28, 2022 | 120.90 | 121.99 | 120.59 | 121.25 | 18,887,276 | +1.03(+0.85%) |
Mar 25, 2022 | 121.00 | 121.02 | 119.28 | 120.22 | 27,494,086 | -1.69(-1.39%) |
Mar 24, 2022 | 121.14 | 122.57 | 121.10 | 121.91 | 18,343,452 | -0.96(-0.78%) |
Mar 23, 2022 | 120.88 | 122.97 | 120.41 | 122.87 | 22,751,338 | +2.64(+2.19%) |
Mar 22, 2022 | 120.50 | 120.85 | 119.92 | 120.24 | 23,363,034 | -1.56(-1.28%) |
Mar 21, 2022 | 122.67 | 123.03 | 121.24 | 121.80 | 27,955,352 | -2.89(-2.32%) |
Mar 18, 2022 | 123.87 | 124.77 | 123.87 | 124.69 | 59,816,228 | +1.50(+1.22%) |
Mar 17, 2022 | 124.11 | 124.59 | 122.47 | 123.18 | 20,686,116 | -0.92(-0.75%) |
Mar 16, 2022 | 123.18 | 124.39 | 121.77 | 124.11 | 27,659,464 | +1.21(+0.98%) |
Mar 15, 2022 | 124.14 | 124.41 | 122.58 | 122.90 | 18,748,106 | -0.21(-0.17%) |
Mar 14, 2022 | 123.99 | 124.17 | 123.08 | 123.11 | 26,090,702 | -2.94(-2.34%) |
Mar 11, 2022 | 125.52 | 126.56 | 125.40 | 126.06 | 16,678,051 | +0.42(+0.34%) |
Mar 10, 2022 | 125.98 | 126.30 | 124.95 | 125.64 | 28,752,632 | -1.83(-1.44%) |
Mar 09, 2022 | 128.08 | 128.33 | 127.20 | 127.47 | 20,132,966 | -1.26(-0.98%) |
Mar 08, 2022 | 128.49 | 129.18 | 128.25 | 128.73 | 30,317,882 | -1.31(-1.01%) |
Mar 07, 2022 | 129.99 | 131.41 | 129.66 | 130.04 | 25,374,552 | -1.00(-0.76%) |
Mar 04, 2022 | 131.15 | 131.59 | 130.16 | 131.04 | 27,670,276 | +2.22(+1.73%) |
Mar 03, 2022 | 128.47 | 129.60 | 128.03 | 128.81 | 22,385,452 | +1.30(+1.02%) |
Mar 02, 2022 | 130.66 | 131.21 | 127.46 | 127.52 | 32,509,546 | -4.51(-3.42%) |
Mar 01, 2022 | 131.15 | 132.99 | 130.81 | 132.03 | 38,164,776 | +1.51(+1.16%) |
Feb 28, 2022 | 129.18 | 130.68 | 129.07 | 130.52 | 27,662,732 | +2.80(+2.19%) |
Feb 25, 2022 | 127.71 | 128.13 | 127.08 | 127.72 | 16,101,657 | +0.09(+0.07%) |
Feb 24, 2022 | 129.80 | 130.05 | 127.14 | 127.63 | 30,165,880 | +0.08(+0.07%) |
Feb 23, 2022 | 128.48 | 128.63 | 127.44 | 127.54 | 19,018,522 | -1.78(-1.38%) |
Feb 22, 2022 | 128.49 | 129.40 | 128.28 | 129.33 | 20,932,022 | +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 | 26,262,182 | +0.94(+0.74%) |
Feb 16, 2022 | 126.86 | 126.97 | 125.52 | 126.70 | 17,652,246 | +0.75(+0.59%) |
Feb 15, 2022 | 126.54 | 126.76 | 125.92 | 125.96 | 19,502,102 | -1.45(-1.14%) |
Feb 14, 2022 | 127.96 | 128.53 | 126.88 | 127.40 | 24,804,960 | -1.60(-1.24%) |
Feb 11, 2022 | 127.72 | 129.25 | 126.31 | 129.01 | 46,305,544 | +1.88(+1.48%) |
Feb 10, 2022 | 128.46 | 128.61 | 126.76 | 127.12 | 33,074,502 | -2.05(-1.59%) |
Feb 09, 2022 | 129.45 | 130.05 | 128.95 | 129.18 | 15,376,661 | +0.24(+0.19%) |
Feb 08, 2022 | 128.97 | 129.32 | 128.61 | 128.93 | 17,121,842 | -0.87(-0.67%) |
Feb 07, 2022 | 129.62 | 130.00 | 129.29 | 129.80 | 13,890,258 | +0.08(+0.06%) |
Feb 04, 2022 | 130.50 | 130.76 | 129.50 | 129.72 | 25,300,998 | -1.94(-1.47%) |
Feb 03, 2022 | 131.05 | 132.02 | 131.66 | 18,466,234 | -1.04(-0.78%) | |
Feb 02, 2022 | 132.46 | 133.97 | 132.44 | 132.69 | 19,720,044 | +0.45(+0.34%) |