Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 111.87 | 112.32 | 111.42 | 111.69 | 881,125 | -0.67(-0.60%) |
Oct 28, 2022 | 110.21 | 112.41 | 110.14 | 112.37 | 905,838 | +2.62(+2.39%) |
Oct 27, 2022 | 109.89 | 110.89 | 109.57 | 109.75 | 753,711 | +0.64(+0.59%) |
Oct 26, 2022 | 109.13 | 109.84 | 108.44 | 109.10 | 650,299 | +0.37(+0.34%) |
Oct 25, 2022 | 107.19 | 108.86 | 106.84 | 108.73 | 857,871 | +1.34(+1.25%) |
Oct 24, 2022 | 106.76 | 107.77 | 106.37 | 107.39 | 894,732 | +1.24(+1.17%) |
Oct 21, 2022 | 104.02 | 106.34 | 103.56 | 106.15 | 835,765 | +2.43(+2.34%) |
Oct 20, 2022 | 105.28 | 105.94 | 103.40 | 103.72 | 827,667 | -1.48(-1.41%) |
Oct 19, 2022 | 105.81 | 106.27 | 104.51 | 105.21 | 607,126 | -1.01(-0.95%) |
Oct 18, 2022 | 106.39 | 106.94 | 105.28 | 106.22 | 868,515 | +1.44(+1.37%) |
Oct 17, 2022 | 104.68 | 105.44 | 104.46 | 104.78 | 2,365,362 | +1.68(+1.63%) |
Oct 14, 2022 | 105.31 | 106.09 | 102.84 | 103.10 | 942,171 | -1.62(-1.54%) |
Oct 13, 2022 | 99.94 | 105.09 | 99.82 | 104.72 | 1,430,559 | +3.20(+3.15%) |
Oct 12, 2022 | 102.34 | 102.55 | 101.46 | 101.52 | 740,967 | -0.93(-0.90%) |
Oct 11, 2022 | 101.98 | 103.58 | 101.83 | 102.45 | 809,998 | -0.09(-0.08%) |
Oct 10, 2022 | 102.99 | 103.62 | 102.21 | 102.53 | 800,519 | +0.03(+0.03%) |
Oct 07, 2022 | 103.92 | 104.23 | 101.93 | 102.50 | 1,003,414 | -2.03(-1.94%) |
Oct 06, 2022 | 105.88 | 106.30 | 104.32 | 104.54 | 1,102,931 | -1.81(-1.71%) |
Oct 05, 2022 | 106.26 | 106.98 | 105.10 | 106.35 | 803,310 | -0.94(-0.87%) |
Oct 04, 2022 | 105.39 | 107.35 | 105.18 | 107.29 | 1,160,701 | +3.12(+3.00%) |
Oct 03, 2022 | 102.74 | 104.67 | 102.14 | 104.17 | 1,209,506 | +2.81(+2.77%) |
Sep 30, 2022 | 102.67 | 103.24 | 101.15 | 101.36 | 1,313,865 | -1.19(-1.16%) |
Sep 29, 2022 | 104.08 | 104.22 | 102.11 | 102.55 | 1,271,625 | -2.47(-2.35%) |
Sep 28, 2022 | 103.45 | 105.48 | 103.13 | 105.02 | 1,223,372 | +2.06(+2.00%) |
Sep 27, 2022 | 104.65 | 105.07 | 102.43 | 102.96 | 1,146,981 | -0.89(-0.86%) |
Sep 26, 2022 | 105.22 | 105.68 | 103.28 | 103.85 | 999,242 | -1.93(-1.83%) |
Sep 23, 2022 | 107.04 | 107.04 | 104.52 | 105.78 | 1,793,303 | -2.31(-2.14%) |
Sep 22, 2022 | 109.03 | 109.10 | 108.00 | 108.09 | 1,061,935 | -0.84(-0.77%) |
Sep 21, 2022 | 111.04 | 111.64 | 108.86 | 108.93 | 1,336,107 | -1.40(-1.27%) |
Sep 20, 2022 | 110.95 | 110.97 | 109.52 | 110.33 | 1,367,439 | -1.47(-1.31%) |
Sep 19, 2022 | 109.82 | 111.84 | 109.51 | 111.80 | 686,542 | +1.26(+1.14%) |
Sep 16, 2022 | 110.95 | 110.95 | 109.89 | 110.53 | 807,943 | -1.05(-0.94%) |
Sep 15, 2022 | 112.16 | 112.55 | 111.24 | 111.58 | 2,387,419 | -0.88(-0.78%) |
Sep 14, 2022 | 112.72 | 113.11 | 111.71 | 112.46 | 750,114 | +0.04(+0.03%) |
Sep 13, 2022 | 114.69 | 115.14 | 112.02 | 112.42 | 650,895 | -3.93(-3.38%) |
Sep 12, 2022 | 115.81 | 116.81 | 115.79 | 116.36 | 581,419 | +1.10(+0.96%) |
Sep 09, 2022 | 114.39 | 115.46 | 114.37 | 115.25 | 497,250 | +1.40(+1.23%) |
Sep 08, 2022 | 112.94 | 114.04 | 112.23 | 113.85 | 636,341 | +0.61(+0.54%) |
Sep 07, 2022 | 111.03 | 113.29 | 110.81 | 113.24 | 737,151 | +2.22(+2.00%) |
Sep 06, 2022 | 112.09 | 112.23 | 110.71 | 111.02 | 814,647 | -0.78(-0.70%) |
Sep 02, 2022 | 113.34 | 114.02 | 111.32 | 111.81 | 645,605 | -0.57(-0.51%) |
Sep 01, 2022 | 111.91 | 112.39 | 110.89 | 112.38 | 690,509 | +0.18(+0.16%) |
Aug 31, 2022 | 113.36 | 113.55 | 112.20 | 112.20 | 647,387 | -1.15(-1.01%) |
Aug 30, 2022 | 114.92 | 114.92 | 113.13 | 113.35 | 676,024 | -1.45(-1.26%) |
Aug 29, 2022 | 114.69 | 115.70 | 114.14 | 114.80 | 576,633 | -0.34(-0.30%) |
Aug 26, 2022 | 118.03 | 118.07 | 115.14 | 115.14 | 854,872 | -2.65(-2.25%) |
Aug 25, 2022 | 116.78 | 117.80 | 116.58 | 117.79 | 410,356 | +1.30(+1.11%) |
Aug 24, 2022 | 116.56 | 116.64 | 115.94 | 116.50 | 401,039 | -0.04(-0.03%) |
Aug 23, 2022 | 116.66 | 117.07 | 116.28 | 116.53 | 741,835 | +0.02(+0.02%) |
Aug 22, 2022 | 117.57 | 117.57 | 116.23 | 116.51 | 635,914 | -1.92(-1.63%) |
Aug 19, 2022 | 118.83 | 118.94 | 118.19 | 118.44 | 610,199 | -0.85(-0.71%) |
Aug 18, 2022 | 119.05 | 119.32 | 118.67 | 119.29 | 364,241 | +0.44(+0.37%) |
Aug 17, 2022 | 118.77 | 119.34 | 118.23 | 118.85 | 477,260 | -0.45(-0.38%) |
Aug 16, 2022 | 118.36 | 119.61 | 118.35 | 119.30 | 614,715 | +0.77(+0.65%) |
Aug 15, 2022 | 117.58 | 118.55 | 117.13 | 118.52 | 646,374 | +0.22(+0.19%) |
Aug 12, 2022 | 117.21 | 118.33 | 116.96 | 118.30 | 1,131,362 | +1.57(+1.35%) |
Aug 11, 2022 | 116.34 | 117.30 | 116.20 | 116.73 | 901,944 | +0.97(+0.84%) |
Aug 10, 2022 | 115.14 | 115.84 | 115.05 | 115.76 | 596,830 | +1.68(+1.47%) |
Aug 09, 2022 | 113.53 | 114.08 | 113.53 | 114.08 | 419,638 | +0.71(+0.63%) |
Aug 08, 2022 | 113.57 | 114.18 | 113.19 | 113.36 | 399,280 | +0.41(+0.36%) |
Aug 05, 2022 | 112.46 | 113.08 | 112.33 | 112.95 | 466,868 | -0.01(-0.01%) |
Aug 04, 2022 | 113.82 | 113.82 | 112.85 | 112.96 | 576,152 | -0.80(-0.71%) |
Aug 03, 2022 | 113.74 | 114.05 | 112.93 | 113.77 | 750,307 | +0.46(+0.40%) |
Aug 02, 2022 | 113.96 | 114.51 | 113.24 | 113.31 | 734,937 | -0.85(-0.74%) |
Aug 01, 2022 | 113.73 | 114.28 | 113.16 | 114.16 | 937,171 | -0.05(-0.04%) |
Jul 29, 2022 | 112.94 | 114.44 | 112.94 | 114.21 | 868,303 | +1.14(+1.01%) |
Jul 28, 2022 | 112.40 | 113.19 | 111.33 | 113.07 | 645,317 | +1.28(+1.15%) |
Jul 27, 2022 | 111.01 | 112.14 | 110.32 | 111.79 | 2,064,022 | +0.93(+0.84%) |
Jul 26, 2022 | 110.88 | 111.22 | 110.51 | 110.85 | 647,727 | -0.26(-0.23%) |
Jul 25, 2022 | 110.47 | 111.25 | 109.98 | 111.11 | 673,231 | +1.09(+0.99%) |
Jul 22, 2022 | 110.36 | 110.81 | 109.34 | 110.02 | 685,322 | -0.08(-0.07%) |
Jul 21, 2022 | 109.74 | 110.14 | 108.83 | 110.10 | 928,533 | -0.24(-0.22%) |
Jul 20, 2022 | 110.55 | 110.84 | 109.66 | 110.34 | 1,140,800 | -0.50(-0.45%) |
Jul 19, 2022 | 109.78 | 110.99 | 109.59 | 110.83 | 821,848 | +2.00(+1.84%) |
Jul 18, 2022 | 110.02 | 110.26 | 108.58 | 108.83 | 823,588 | -0.44(-0.40%) |
Jul 15, 2022 | 108.75 | 109.37 | 107.87 | 109.27 | 753,350 | +1.62(+1.50%) |
Jul 14, 2022 | 107.01 | 107.83 | 106.42 | 107.66 | 942,072 | -1.00(-0.92%) |
Jul 13, 2022 | 108.71 | 109.49 | 107.80 | 108.66 | 1,105,555 | -1.00(-0.91%) |
Jul 12, 2022 | 109.56 | 110.73 | 109.21 | 109.66 | 658,920 | -0.33(-0.30%) |
Jul 11, 2022 | 109.55 | 110.33 | 109.36 | 109.98 | 634,374 | -0.12(-0.11%) |
Jul 08, 2022 | 110.56 | 110.99 | 109.72 | 110.11 | 734,598 | -0.35(-0.31%) |
Jul 07, 2022 | 110.09 | 110.92 | 110.09 | 110.45 | 750,028 | +1.05(+0.96%) |
Jul 06, 2022 | 109.16 | 110.03 | 108.05 | 109.41 | 2,521,999 | +0.00(+0.00%) |
Jul 05, 2022 | 110.16 | 110.16 | 107.47 | 109.41 | 940,171 | -1.96(-1.76%) |
Jul 01, 2022 | 109.93 | 111.58 | 109.11 | 111.37 | 1,085,004 | +1.45(+1.32%) |
Jun 30, 2022 | 109.17 | 110.69 | 108.67 | 109.92 | 1,211,199 | -0.30(-0.27%) |
Jun 29, 2022 | 111.05 | 111.40 | 109.73 | 110.22 | 782,288 | -0.60(-0.54%) |
Jun 28, 2022 | 112.08 | 113.10 | 110.74 | 110.81 | 863,280 | -0.64(-0.58%) |
Jun 27, 2022 | 111.01 | 111.87 | 110.72 | 111.46 | 810,561 | +0.73(+0.66%) |
Jun 24, 2022 | 108.64 | 110.94 | 108.31 | 110.73 | 1,068,396 | +2.86(+2.65%) |
Jun 23, 2022 | 107.83 | 108.40 | 106.67 | 107.87 | 1,381,933 | +0.40(+0.37%) |
Jun 22, 2022 | 106.54 | 108.22 | 106.47 | 107.47 | 1,702,269 | -0.53(-0.49%) |
Jun 21, 2022 | 107.12 | 108.33 | 106.69 | 108.00 | 1,020,266 | +2.25(+2.13%) |
Jun 17, 2022 | 106.67 | 107.26 | 104.89 | 105.75 | 1,705,718 | -0.68(-0.64%) |
Jun 16, 2022 | 108.03 | 108.03 | 105.75 | 106.43 | 3,344,697 | -3.25(-2.96%) |
Jun 15, 2022 | 110.53 | 111.04 | 108.25 | 109.69 | 1,773,843 | -0.04(-0.03%) |
Jun 14, 2022 | 111.10 | 111.59 | 108.74 | 109.72 | 1,896,588 | -0.95(-0.86%) |
Jun 13, 2022 | 113.30 | 113.30 | 110.16 | 110.67 | 2,469,190 | -4.44(-3.85%) |
Jun 10, 2022 | 115.77 | 116.16 | 114.88 | 115.11 | 1,435,180 | -2.20(-1.88%) |
Jun 09, 2022 | 119.57 | 119.83 | 117.29 | 117.32 | 983,878 | -2.49(-2.08%) |
Jun 08, 2022 | 121.32 | 121.32 | 119.59 | 119.80 | 778,910 | -2.09(-1.71%) |
Jun 07, 2022 | 120.16 | 121.91 | 119.73 | 121.89 | 840,195 | +1.22(+1.02%) |
Jun 06, 2022 | 120.65 | 121.36 | 120.23 | 120.67 | 812,969 | +0.66(+0.55%) |
Jun 03, 2022 | 120.47 | 120.80 | 119.80 | 120.01 | 587,816 | -0.87(-0.72%) |
Jun 02, 2022 | 120.41 | 120.89 | 118.67 | 120.88 | 1,285,329 | +0.79(+0.66%) |
Jun 01, 2022 | 121.11 | 121.17 | 118.77 | 120.09 | 1,185,926 | -0.64(-0.53%) |
May 31, 2022 | 121.06 | 121.50 | 120.00 | 120.73 | 1,438,808 | -0.83(-0.68%) |
May 27, 2022 | 120.29 | 121.59 | 120.03 | 121.56 | 1,414,135 | +1.71(+1.42%) |
May 26, 2022 | 119.27 | 120.30 | 119.16 | 119.85 | 1,315,587 | +1.25(+1.06%) |
May 25, 2022 | 117.27 | 118.87 | 117.15 | 118.60 | 1,565,765 | +1.20(+1.02%) |
May 24, 2022 | 116.27 | 117.63 | 114.81 | 117.40 | 1,302,545 | +0.71(+0.61%) |
May 23, 2022 | 116.36 | 117.40 | 115.81 | 116.69 | 920,176 | +1.63(+1.42%) |
May 20, 2022 | 115.79 | 115.98 | 113.02 | 115.05 | 1,339,754 | -0.03(-0.02%) |
May 19, 2022 | 115.13 | 116.13 | 114.11 | 115.08 | 1,216,872 | -1.01(-0.87%) |
May 18, 2022 | 118.69 | 118.69 | 115.70 | 116.09 | 1,182,251 | -3.02(-2.54%) |
May 17, 2022 | 118.13 | 119.12 | 117.37 | 119.12 | 1,172,861 | +2.30(+1.97%) |
May 16, 2022 | 116.30 | 117.41 | 115.54 | 116.82 | 1,454,144 | +0.66(+0.57%) |
May 13, 2022 | 115.55 | 116.51 | 115.09 | 116.16 | 919,885 | +1.41(+1.23%) |
May 12, 2022 | 114.54 | 114.99 | 113.06 | 114.75 | 1,944,518 | +0.06(+0.05%) |
May 11, 2022 | 115.03 | 117.04 | 114.46 | 114.69 | 1,990,122 | -0.07(-0.06%) |
May 10, 2022 | 116.74 | 117.20 | 113.42 | 114.76 | 1,829,209 | -1.30(-1.12%) |
May 09, 2022 | 116.39 | 117.21 | 115.62 | 116.06 | 1,650,022 | -1.34(-1.15%) |
May 06, 2022 | 116.81 | 117.73 | 115.75 | 117.40 | 1,748,677 | +0.43(+0.37%) |
May 05, 2022 | 118.45 | 118.75 | 115.93 | 116.97 | 1,868,117 | -2.26(-1.90%) |
May 04, 2022 | 116.36 | 119.35 | 116.14 | 119.24 | 1,850,577 | +3.16(+2.73%) |
May 03, 2022 | 114.81 | 116.99 | 114.81 | 116.07 | 1,188,214 | +1.32(+1.15%) |
May 02, 2022 | 114.98 | 115.67 | 112.89 | 114.76 | 1,621,367 | +0.15(+0.13%) |
Apr 29, 2022 | 117.72 | 117.91 | 114.42 | 114.61 | 1,308,899 | -3.40(-2.88%) |
Apr 28, 2022 | 117.39 | 118.21 | 116.22 | 118.00 | 983,889 | +1.39(+1.19%) |
Apr 27, 2022 | 116.62 | 117.82 | 116.08 | 116.61 | 1,550,442 | +0.01(+0.01%) |
Apr 26, 2022 | 118.00 | 118.83 | 116.55 | 116.60 | 1,300,502 | -1.84(-1.55%) |
Apr 25, 2022 | 118.32 | 118.75 | 115.74 | 118.44 | 1,668,839 | -0.48(-0.41%) |
Apr 22, 2022 | 121.38 | 121.38 | 118.81 | 118.92 | 1,188,676 | -2.70(-2.22%) |
Apr 21, 2022 | 123.11 | 123.71 | 121.51 | 121.62 | 1,404,212 | -0.98(-0.80%) |
Apr 20, 2022 | 122.15 | 123.15 | 122.05 | 122.61 | 1,178,050 | +1.28(+1.06%) |
Apr 19, 2022 | 120.09 | 121.50 | 120.08 | 121.33 | 1,957,892 | +1.44(+1.20%) |
Apr 18, 2022 | 119.73 | 120.44 | 119.45 | 119.89 | 1,184,218 | +0.34(+0.29%) |
Apr 14, 2022 | 119.74 | 120.35 | 119.55 | 119.55 | 1,042,223 | +0.00(+0.00%) |
Apr 13, 2022 | 118.89 | 119.59 | 118.38 | 119.55 | 884,933 | +0.69(+0.58%) |
Apr 12, 2022 | 119.29 | 119.97 | 118.50 | 118.86 | 1,174,046 | -0.12(-0.10%) |
Apr 11, 2022 | 119.53 | 120.28 | 118.83 | 118.98 | 1,349,100 | -0.61(-0.51%) |
Apr 08, 2022 | 119.30 | 120.19 | 118.85 | 119.59 | 735,563 | +0.61(+0.51%) |
Apr 07, 2022 | 119.19 | 119.31 | 117.78 | 118.98 | 1,074,789 | -0.09(-0.08%) |
Apr 06, 2022 | 118.33 | 119.36 | 118.01 | 119.07 | 1,165,472 | +0.70(+0.59%) |
Apr 05, 2022 | 118.59 | 119.73 | 118.12 | 118.38 | 684,136 | -0.53(-0.44%) |
Apr 04, 2022 | 119.23 | 119.23 | 117.65 | 118.90 | 765,219 | -0.48(-0.40%) |
Apr 01, 2022 | 119.36 | 119.47 | 118.15 | 119.39 | 965,819 | +0.50(+0.42%) |
Mar 31, 2022 | 119.82 | 120.48 | 118.79 | 118.89 | 1,060,702 | -1.26(-1.05%) |
Mar 30, 2022 | 120.51 | 120.65 | 119.61 | 120.15 | 973,685 | -0.24(-0.20%) |
Mar 29, 2022 | 119.45 | 120.39 | 119.18 | 120.39 | 1,013,058 | +1.34(+1.12%) |
Mar 28, 2022 | 119.31 | 119.37 | 117.97 | 119.05 | 921,075 | -0.48(-0.40%) |
Mar 25, 2022 | 118.03 | 119.55 | 117.96 | 119.53 | 824,848 | +1.60(+1.35%) |
Mar 24, 2022 | 117.22 | 118.12 | 116.90 | 117.94 | 719,027 | +1.20(+1.03%) |
Mar 23, 2022 | 117.54 | 117.68 | 116.70 | 116.73 | 857,225 | -0.82(-0.70%) |
Mar 22, 2022 | 117.59 | 118.23 | 117.00 | 117.56 | 850,712 | +0.56(+0.48%) |
Mar 21, 2022 | 116.92 | 117.72 | 116.54 | 116.99 | 1,171,463 | +0.58(+0.50%) |
Mar 18, 2022 | 116.50 | 116.62 | 115.38 | 116.41 | 1,078,108 | -0.16(-0.13%) |
Mar 17, 2022 | 115.45 | 116.61 | 115.17 | 116.57 | 1,650,670 | +0.78(+0.68%) |
Mar 16, 2022 | 115.35 | 115.81 | 113.95 | 115.79 | 2,003,715 | +1.13(+0.99%) |
Mar 15, 2022 | 114.49 | 114.84 | 113.48 | 114.65 | 2,971,717 | +0.41(+0.35%) |
Mar 14, 2022 | 114.61 | 115.31 | 113.66 | 114.25 | 1,897,526 | +0.41(+0.36%) |
Mar 11, 2022 | 114.59 | 115.27 | 113.78 | 113.84 | 1,973,388 | -0.41(-0.35%) |
Mar 10, 2022 | 113.32 | 114.42 | 113.15 | 114.25 | 1,198,588 | +0.19(+0.17%) |
Mar 09, 2022 | 114.60 | 115.07 | 113.90 | 114.05 | 1,676,729 | +0.76(+0.67%) |
Mar 08, 2022 | 114.56 | 115.51 | 113.23 | 113.30 | 2,437,057 | -0.53(-0.47%) |
Mar 07, 2022 | 115.16 | 115.36 | 113.36 | 113.83 | 1,585,218 | -1.56(-1.35%) |
Mar 04, 2022 | 114.39 | 115.46 | 113.79 | 115.39 | 1,221,728 | -0.03(-0.02%) |
Mar 03, 2022 | 114.88 | 115.93 | 114.37 | 115.42 | 1,583,694 | +0.79(+0.69%) |
Mar 02, 2022 | 112.44 | 115.08 | 112.41 | 114.62 | 1,312,185 | +2.92(+2.61%) |
Mar 01, 2022 | 113.85 | 114.23 | 110.96 | 111.70 | 2,027,004 | -2.37(-2.08%) |
Feb 28, 2022 | 113.05 | 114.29 | 112.75 | 114.07 | 1,982,200 | +0.00(+0.00%) |
Feb 25, 2022 | 111.14 | 114.33 | 112.39 | 114.07 | 1,507,570 | +3.52(+3.18%) |
Feb 24, 2022 | 110.00 | 110.69 | 108.15 | 110.55 | 2,793,267 | -0.93(-0.84%) |
Feb 23, 2022 | 113.41 | 113.54 | 111.27 | 111.48 | 1,413,339 | -1.33(-1.18%) |
Feb 22, 2022 | 113.81 | 113.93 | 112.05 | 112.81 | 1,386,946 | -0.87(-0.76%) |
Feb 18, 2022 | 113.68 | 0 | -0.24(-0.21%) | |||
Feb 17, 2022 | 114.52 | 114.69 | 113.60 | 113.92 | 830,950 | -1.21(-1.05%) |
Feb 16, 2022 | 114.39 | 115.68 | 114.39 | 115.12 | 847,293 | +0.41(+0.36%) |
Feb 15, 2022 | 114.37 | 115.08 | 114.22 | 114.71 | 1,017,241 | +0.92(+0.81%) |
Feb 14, 2022 | 114.99 | 115.16 | 112.85 | 113.79 | 1,132,791 | -1.16(-1.01%) |
Feb 11, 2022 | 115.20 | 116.27 | 114.55 | 114.95 | 1,192,967 | -0.15(-0.13%) |
Feb 10, 2022 | 116.03 | 117.19 | 114.56 | 115.09 | 1,260,159 | -1.92(-1.64%) |
Feb 09, 2022 | 117.00 | 117.28 | 116.76 | 117.01 | 1,122,351 | +0.69(+0.59%) |
Feb 08, 2022 | 115.89 | 116.42 | 115.61 | 116.32 | 857,357 | +0.84(+0.73%) |
Feb 07, 2022 | 115.24 | 116.15 | 114.76 | 115.48 | 969,993 | +0.29(+0.25%) |
Feb 04, 2022 | 115.05 | 115.99 | 114.32 | 115.20 | 1,298,980 | -0.13(-0.11%) |
Feb 03, 2022 | 115.87 | 115.19 | 115.33 | 1,231,064 | -0.68(-0.59%) | |
Feb 02, 2022 | 114.99 | 116.21 | 114.70 | 116.01 | 1,001,753 | +1.00(+0.87%) |
Feb 01, 2022 | 114.24 | 115.25 | 113.77 | 115.01 | 1,195,433 | +0.70(+0.61%) |
Jan 31, 2022 | 112.95 | 114.37 | 114.31 | 1,574,023 | +0.73(+0.64%) | |
Jan 28, 2022 | 111.97 | 113.59 | 111.20 | 113.58 | 2,103,792 | +1.27(+1.13%) |
Jan 27, 2022 | 113.21 | 114.65 | 111.54 | 112.31 | 2,144,977 | +0.28(+0.25%) |
Jan 26, 2022 | 113.44 | 114.41 | 111.07 | 112.04 | 2,694,793 | -0.75(-0.66%) |
Jan 25, 2022 | 111.58 | 113.46 | 109.87 | 112.78 | 1,960,171 | +0.18(+0.16%) |
Jan 24, 2022 | 111.23 | 112.85 | 109.37 | 112.60 | 3,682,580 | +0.17(+0.16%) |
Jan 21, 2022 | 113.65 | 116.95 | 112.12 | 112.42 | 2,048,077 | -1.33(-1.17%) |
Jan 20, 2022 | 115.21 | 116.04 | 113.68 | 113.75 | 3,676,601 | -1.46(-1.27%) |
Jan 19, 2022 | 116.63 | 116.63 | 115.15 | 115.21 | 1,167,454 | -1.23(-1.06%) |
Jan 18, 2022 | 117.36 | 117.48 | 115.80 | 116.45 | 2,244,169 | -1.22(-1.03%) |
Jan 14, 2022 | 117.67 | 0 | +0.40(+0.34%) | |||
Jan 13, 2022 | 117.01 | 117.97 | 116.90 | 117.27 | 993,709 | +0.40(+0.34%) |
Jan 12, 2022 | 116.82 | 117.21 | 116.34 | 116.87 | 961,805 | +0.10(+0.09%) |
Jan 11, 2022 | 116.84 | 116.87 | 115.63 | 116.77 | 1,017,539 | +0.21(+0.18%) |
Jan 10, 2022 | 116.72 | 117.08 | 115.70 | 116.56 | 2,093,651 | -0.15(-0.13%) |
Jan 07, 2022 | 115.92 | 117.07 | 115.45 | 116.71 | 1,085,092 | +1.08(+0.93%) |
Jan 06, 2022 | 115.61 | 116.00 | 114.92 | 115.63 | 1,774,969 | +0.78(+0.68%) |
Jan 05, 2022 | 115.48 | 116.59 | 114.84 | 114.85 | 1,381,460 | -0.23(-0.20%) |
Jan 04, 2022 | 114.13 | 115.74 | 113.92 | 115.08 | 1,481,905 | +1.60(+1.41%) |
Jan 03, 2022 | 113.29 | 113.69 | 112.70 | 113.47 | 1,230,903 | +0.53(+0.46%) |
Dec 31, 2021 | 112.68 | 113.37 | 112.61 | 112.95 | 358,923 | +0.15(+0.13%) |
Dec 30, 2021 | 113.06 | 113.56 | 112.74 | 112.80 | 351,860 | -0.10(-0.09%) |
Dec 29, 2021 | 112.41 | 113.09 | 112.41 | 112.90 | 562,591 | +0.24(+0.21%) |
Dec 28, 2021 | 112.36 | 112.85 | 112.05 | 112.66 | 636,410 | +0.51(+0.45%) |
Dec 27, 2021 | 111.08 | 112.18 | 110.69 | 112.16 | 435,267 | +1.12(+1.00%) |
Dec 23, 2021 | 110.98 | 111.58 | 110.85 | 111.04 | 673,585 | +0.45(+0.41%) |
Dec 22, 2021 | 109.97 | 110.71 | 109.53 | 110.59 | 620,765 | +0.51(+0.46%) |
Dec 21, 2021 | 109.24 | 110.45 | 109.15 | 110.08 | 780,624 | +1.41(+1.30%) |
Dec 20, 2021 | 108.67 | 108.74 | 107.24 | 108.67 | 1,288,256 | -1.02(-0.93%) |
Dec 17, 2021 | 111.33 | 111.33 | 109.70 | 109.70 | 1,431,648 | -1.67(-1.50%) |
Dec 16, 2021 | 110.53 | 112.21 | 110.53 | 111.36 | 1,194,170 | +1.10(+0.99%) |
Dec 15, 2021 | 109.55 | 110.43 | 108.91 | 110.27 | 1,357,878 | +0.99(+0.91%) |
Dec 14, 2021 | 109.27 | 110.05 | 108.73 | 109.27 | 1,082,155 | +0.20(+0.18%) |
Dec 13, 2021 | 109.47 | 109.56 | 108.61 | 109.07 | 1,010,129 | -0.45(-0.41%) |
Dec 10, 2021 | 109.71 | 109.72 | 108.86 | 109.52 | 848,414 | +0.55(+0.50%) |
Dec 09, 2021 | 109.01 | 109.57 | 108.62 | 108.97 | 1,953,162 | -0.42(-0.38%) |
Dec 08, 2021 | 109.73 | 110.08 | 109.26 | 109.39 | 588,720 | -0.17(-0.16%) |
Dec 07, 2021 | 109.24 | 110.02 | 108.88 | 109.57 | 535,459 | +1.04(+0.96%) |
Dec 06, 2021 | 108.06 | 109.39 | 108.00 | 108.53 | 732,469 | +1.45(+1.36%) |
Dec 03, 2021 | 107.46 | 107.69 | 106.32 | 107.07 | 902,083 | +0.02(+0.02%) |
Dec 02, 2021 | 105.03 | 107.66 | 104.88 | 107.05 | 934,981 | +2.42(+2.31%) |
Dec 01, 2021 | 106.86 | 107.87 | 104.61 | 104.64 | 1,524,696 | -0.67(-0.63%) |
Nov 30, 2021 | 107.29 | 107.29 | 105.23 | 105.31 | 1,313,761 | -2.86(-2.65%) |
Nov 29, 2021 | 108.95 | 108.95 | 107.50 | 108.17 | 675,271 | +0.25(+0.23%) |
Nov 26, 2021 | 108.21 | 108.31 | 106.96 | 107.92 | 659,494 | -2.51(-2.27%) |
Nov 24, 2021 | 110.03 | 110.74 | 110.00 | 110.43 | 375,524 | -0.12(-0.11%) |
Nov 23, 2021 | 110.04 | 110.72 | 109.92 | 110.55 | 687,147 | +0.85(+0.78%) |
Nov 22, 2021 | 108.81 | 110.39 | 108.75 | 109.70 | 537,684 | +1.18(+1.09%) |
Nov 19, 2021 | 108.86 | 108.87 | 108.13 | 108.52 | 518,621 | -0.91(-0.83%) |
Nov 18, 2021 | 110.00 | 109.52 | 109.33 | 109.42 | 605,405 | -0.67(-0.61%) |
Nov 17, 2021 | 110.46 | 110.46 | 109.78 | 110.09 | 1,660,790 | -0.54(-0.49%) |
Nov 16, 2021 | 111.01 | 111.29 | 110.57 | 110.63 | 530,499 | -0.38(-0.34%) |
Nov 15, 2021 | 110.79 | 111.10 | 110.47 | 111.00 | 345,453 | +0.57(+0.51%) |
Nov 12, 2021 | 110.54 | 110.81 | 110.12 | 110.44 | 410,421 | -0.04(-0.03%) |
Nov 11, 2021 | 110.14 | 110.62 | 109.92 | 110.47 | 384,720 | +0.37(+0.33%) |
Nov 10, 2021 | 109.97 | 110.11 | 535,553 | +0.27(+0.25%) | ||
Nov 09, 2021 | 109.73 | 109.94 | 109.33 | 109.83 | 506,753 | -0.06(-0.06%) |
Nov 08, 2021 | 110.65 | 110.73 | 109.63 | 109.90 | 425,962 | -0.28(-0.26%) |
Nov 05, 2021 | 109.83 | 110.68 | 109.81 | 110.18 | 515,974 | +1.12(+1.02%) |
Nov 04, 2021 | 109.79 | 109.98 | 108.43 | 109.07 | 455,973 | -0.57(-0.52%) |
Nov 03, 2021 | 108.56 | 109.89 | 108.49 | 109.63 | 662,294 | +0.64(+0.59%) |
Nov 02, 2021 | 109.27 | 109.36 | 108.58 | 108.99 | 380,107 | -0.13(-0.12%) |