Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 95.67 | 96.24 | 94.27 | 94.55 | 29,918,046 | -1.92(-1.99%) |
Oct 28, 2022 | 92.42 | 96.75 | 92.22 | 96.47 | 35,737,804 | +3.98(+4.30%) |
Oct 27, 2022 | 94.20 | 95.06 | 91.80 | 92.49 | 54,311,908 | -2.22(-2.34%) |
Oct 26, 2022 | 96.65 | 98.43 | 94.46 | 94.71 | 71,669,784 | -10.10(-9.64%) |
Oct 25, 2022 | 103.18 | 104.98 | 102.90 | 104.81 | 29,856,172 | +1.96(+1.90%) |
Oct 24, 2022 | 101.97 | 102.98 | 100.19 | 102.85 | 24,699,596 | +1.49(+1.47%) |
Oct 21, 2022 | 98.35 | 101.50 | 98.12 | 101.36 | 29,026,626 | +0.95(+0.95%) |
Oct 20, 2022 | 100.70 | 102.88 | 99.86 | 100.42 | 25,142,958 | +0.24(+0.24%) |
Oct 19, 2022 | 100.59 | 101.54 | 99.52 | 100.18 | 21,588,022 | -1.10(-1.09%) |
Oct 18, 2022 | 103.82 | 104.10 | 100.54 | 101.28 | 21,619,930 | +0.61(+0.61%) |
Oct 17, 2022 | 99.41 | 101.65 | 99.40 | 100.67 | 23,320,092 | +3.60(+3.70%) |
Oct 14, 2022 | 100.52 | 101.17 | 96.92 | 97.07 | 22,650,716 | -2.53(-2.54%) |
Oct 13, 2022 | 95.82 | 100.42 | 95.18 | 99.60 | 32,864,788 | +1.41(+1.43%) |
Oct 12, 2022 | 98.16 | 99.53 | 97.56 | 98.19 | 17,354,906 | +0.25(+0.25%) |
Oct 11, 2022 | 98.14 | 100.01 | 97.14 | 97.94 | 21,638,548 | -0.66(-0.67%) |
Oct 10, 2022 | 99.74 | 99.88 | 97.76 | 98.60 | 16,534,146 | -0.86(-0.86%) |
Oct 07, 2022 | 100.54 | 101.31 | 99.10 | 99.46 | 24,320,256 | -2.67(-2.61%) |
Oct 06, 2022 | 101.39 | 103.61 | 101.39 | 102.12 | 17,159,024 | +0.02(+0.02%) |
Oct 05, 2022 | 100.58 | 102.62 | 99.63 | 102.10 | 18,485,480 | -0.19(-0.19%) |
Oct 04, 2022 | 100.92 | 102.60 | 100.92 | 102.29 | 22,599,908 | +3.11(+3.13%) |
Oct 03, 2022 | 97.11 | 99.86 | 96.91 | 99.19 | 24,859,106 | +3.11(+3.23%) |
Sep 30, 2022 | 97.62 | 99.38 | 95.92 | 96.08 | 26,307,750 | -1.90(-1.94%) |
Sep 29, 2022 | 99.19 | 99.19 | 96.41 | 97.98 | 21,936,658 | -2.65(-2.63%) |
Sep 28, 2022 | 97.91 | 101.28 | 97.69 | 100.62 | 24,634,698 | +2.65(+2.70%) |
Sep 27, 2022 | 99.80 | 100.35 | 97.23 | 97.98 | 24,238,062 | -0.72(-0.73%) |
Sep 26, 2022 | 98.50 | 100.33 | 98.27 | 98.70 | 22,449,936 | -0.36(-0.36%) |
Sep 23, 2022 | 99.95 | 100.00 | 97.90 | 99.06 | 25,686,424 | -1.40(-1.39%) |
Sep 22, 2022 | 99.34 | 101.56 | 99.30 | 100.46 | 21,295,270 | +0.56(+0.56%) |
Sep 21, 2022 | 102.12 | 103.37 | 99.88 | 99.90 | 26,608,148 | -1.82(-1.79%) |
Sep 20, 2022 | 102.76 | 103.05 | 101.00 | 101.71 | 24,014,176 | -2.02(-1.95%) |
Sep 19, 2022 | 102.42 | 103.90 | 102.25 | 103.73 | 19,750,866 | +0.22(+0.21%) |
Sep 16, 2022 | 102.85 | 103.91 | 101.74 | 103.51 | 64,613,724 | -0.27(-0.26%) |
Sep 15, 2022 | 104.89 | 106.09 | 103.19 | 103.78 | 26,497,146 | -1.97(-1.86%) |
Sep 14, 2022 | 105.32 | 105.98 | 104.38 | 105.75 | 22,154,040 | +0.56(+0.53%) |
Sep 13, 2022 | 108.77 | 109.25 | 104.88 | 105.19 | 33,043,632 | -6.55(-5.86%) |
Sep 12, 2022 | 111.86 | 112.51 | 110.80 | 111.74 | 19,745,074 | +0.09(+0.08%) |
Sep 09, 2022 | 109.92 | 111.87 | 109.88 | 111.65 | 21,769,890 | +2.36(+2.16%) |
Sep 08, 2022 | 109.06 | 110.45 | 107.94 | 109.30 | 21,675,790 | -1.06(-0.96%) |
Sep 07, 2022 | 107.64 | 110.86 | 107.49 | 110.35 | 23,205,568 | +3.00(+2.79%) |
Sep 06, 2022 | 108.02 | 108.76 | 106.39 | 107.36 | 20,580,870 | -1.20(-1.10%) |
Sep 02, 2022 | 111.21 | 111.55 | 108.01 | 108.56 | 20,679,250 | -1.87(-1.69%) |
Sep 01, 2022 | 109.08 | 111.09 | 108.07 | 110.42 | 22,800,936 | +1.40(+1.28%) |
Aug 31, 2022 | 111.50 | 111.64 | 108.93 | 109.03 | 25,902,082 | -0.76(-0.69%) |
Aug 30, 2022 | 110.90 | 111.24 | 108.68 | 109.78 | 20,567,282 | -0.43(-0.39%) |
Aug 29, 2022 | 110.65 | 111.83 | 109.69 | 110.22 | 20,398,558 | -0.96(-0.86%) |
Aug 26, 2022 | 115.68 | 116.47 | 111.09 | 111.17 | 31,734,798 | -6.39(-5.44%) |
Aug 25, 2022 | 115.02 | 117.65 | 114.92 | 117.57 | 14,885,790 | +3.00(+2.61%) |
Aug 24, 2022 | 114.32 | 115.59 | 113.65 | 114.57 | 16,062,690 | -0.07(-0.06%) |
Aug 23, 2022 | 114.19 | 115.80 | 114.17 | 114.64 | 14,399,760 | -0.30(-0.26%) |
Aug 22, 2022 | 115.97 | 116.37 | 114.54 | 114.94 | 19,332,546 | -3.05(-2.58%) |
Aug 19, 2022 | 119.73 | 119.86 | 117.54 | 117.99 | 20,210,138 | -2.73(-2.26%) |
Aug 18, 2022 | 120.09 | 121.55 | 119.41 | 120.71 | 15,664,057 | +0.53(+0.44%) |
Aug 17, 2022 | 120.79 | 122.01 | 120.06 | 120.18 | 17,597,532 | -2.19(-1.79%) |
Aug 16, 2022 | 122.18 | 123.09 | 121.40 | 122.37 | 15,638,429 | -0.37(-0.30%) |
Aug 15, 2022 | 122.07 | 123.12 | 121.43 | 122.74 | 15,538,400 | +0.23(+0.19%) |
Aug 12, 2022 | 121.02 | 122.51 | 120.26 | 122.51 | 16,139,632 | +2.83(+2.36%) |
Aug 11, 2022 | 121.94 | 122.20 | 119.41 | 119.68 | 16,686,608 | -0.83(-0.69%) |
Aug 10, 2022 | 119.45 | 121.64 | 119.22 | 120.51 | 20,582,768 | +3.15(+2.68%) |
Aug 09, 2022 | 117.86 | 118.07 | 116.43 | 117.37 | 15,435,501 | -0.64(-0.54%) |
Aug 08, 2022 | 118.98 | 120.72 | 117.70 | 118.01 | 17,071,848 | -0.08(-0.07%) |
Aug 05, 2022 | 116.80 | 118.72 | 116.58 | 118.09 | 15,633,535 | -0.65(-0.55%) |
Aug 04, 2022 | 118.17 | 119.36 | 117.58 | 118.73 | 15,766,991 | +0.10(+0.08%) |
Aug 03, 2022 | 116.21 | 119.28 | 116.02 | 118.64 | 25,318,538 | +2.87(+2.48%) |
Aug 02, 2022 | 114.30 | 116.95 | 114.13 | 115.77 | 17,923,570 | +0.42(+0.36%) |
Aug 01, 2022 | 115.40 | 116.99 | 114.56 | 115.35 | 22,871,460 | -1.16(-0.99%) |
Jul 29, 2022 | 113.27 | 116.77 | 113.10 | 116.51 | 31,400,096 | +2.05(+1.79%) |
Jul 28, 2022 | 112.67 | 114.56 | 111.72 | 114.46 | 23,288,172 | +0.99(+0.87%) |
Jul 27, 2022 | 109.47 | 114.27 | 108.30 | 113.47 | 41,520,420 | +8.15(+7.74%) |
Jul 26, 2022 | 107.31 | 107.62 | 104.64 | 105.32 | 36,523,276 | -2.77(-2.56%) |
Jul 25, 2022 | 108.76 | 110.45 | 106.89 | 108.09 | 28,303,262 | -0.15(-0.14%) |
Jul 22, 2022 | 111.68 | 113.05 | 107.48 | 108.24 | 44,507,116 | -6.67(-5.81%) |
Jul 21, 2022 | 114.96 | 115.08 | 111.78 | 114.91 | 27,271,354 | +0.34(+0.30%) |
Jul 20, 2022 | 113.93 | 116.20 | 113.13 | 114.57 | 26,802,636 | +0.08(+0.07%) |
Jul 19, 2022 | 111.60 | 114.68 | 110.37 | 114.49 | 30,993,606 | +4.70(+4.29%) |
Jul 18, 2022 | 113.31 | 114.67 | 109.18 | 109.78 | 33,374,460 | -2.85(-2.53%) |
Jul 15, 2022 | 112.83 | 113.87 | 111.69 | 112.64 | 34,370,088 | +1.33(+1.19%) |
Jul 14, 2022 | 110.70 | 111.86 | 109.20 | 111.31 | 32,670,936 | -0.75(-0.67%) |
Jul 13, 2022 | 112.51 | 115.03 | 111.70 | 112.06 | 38,975,620 | -2.66(-2.32%) |
Jul 12, 2022 | 116.71 | 117.72 | 114.48 | 114.72 | 24,945,374 | -1.67(-1.44%) |
Jul 11, 2022 | 118.52 | 118.66 | 116.10 | 116.39 | 26,802,524 | -3.64(-3.03%) |
Jul 08, 2022 | 117.42 | 120.30 | 117.38 | 120.03 | 29,115,294 | +0.86(+0.72%) |
Jul 07, 2022 | 115.88 | 119.73 | 115.40 | 119.17 | 32,211,734 | +4.09(+3.55%) |
Jul 06, 2022 | 113.96 | 116.22 | 112.12 | 115.08 | 28,868,874 | +1.33(+1.16%) |
Jul 05, 2022 | 107.39 | 113.92 | 106.13 | 113.76 | 36,462,864 | +4.80(+4.41%) |
Jul 01, 2022 | 108.21 | 109.68 | 106.98 | 108.96 | 31,103,854 | -0.29(-0.27%) |
Jun 30, 2022 | 110.37 | 111.20 | 107.19 | 109.25 | 38,081,424 | -2.88(-2.57%) |
Jun 29, 2022 | 112.02 | 113.53 | 111.43 | 112.13 | 18,620,846 | -0.31(-0.28%) |
Jun 28, 2022 | 116.22 | 117.72 | 112.32 | 112.44 | 28,339,132 | -4.05(-3.47%) |
Jun 27, 2022 | 118.80 | 119.11 | 115.87 | 116.49 | 32,871,202 | -1.91(-1.62%) |
Jun 24, 2022 | 113.47 | 118.50 | 113.47 | 118.40 | 39,167,440 | +5.85(+5.19%) |
Jun 23, 2022 | 112.82 | 113.07 | 110.90 | 112.56 | 24,720,398 | +0.65(+0.58%) |
Jun 22, 2022 | 111.04 | 113.64 | 110.60 | 111.91 | 23,927,176 | +0.02(+0.02%) |
Jun 21, 2022 | 109.58 | 112.55 | 109.17 | 111.89 | 39,063,980 | +4.15(+3.85%) |
Jun 17, 2022 | 106.41 | 109.12 | 105.51 | 107.74 | 43,567,540 | +1.23(+1.15%) |
Jun 16, 2022 | 108.03 | 109.17 | 105.67 | 106.52 | 35,323,108 | -3.75(-3.40%) |
Jun 15, 2022 | 108.78 | 111.94 | 108.00 | 110.27 | 33,189,946 | +3.19(+2.98%) |
Jun 14, 2022 | 106.77 | 108.33 | 106.23 | 107.07 | 25,493,678 | +0.32(+0.30%) |
Jun 13, 2022 | 107.32 | 109.09 | 106.47 | 106.75 | 36,788,016 | -4.55(-4.08%) |
Jun 10, 2022 | 112.65 | 113.37 | 110.73 | 111.30 | 31,385,414 | -3.49(-3.04%) |
Jun 09, 2022 | 116.21 | 118.22 | 114.74 | 114.79 | 23,152,956 | -2.32(-1.98%) |
Jun 08, 2022 | 116.74 | 118.51 | 116.56 | 117.11 | 22,566,010 | +0.01(+0.01%) |
Jun 07, 2022 | 115.52 | 117.61 | 115.00 | 117.10 | 26,379,564 | +0.22(+0.19%) |
Jun 06, 2022 | 116.61 | 119.26 | 116.40 | 116.88 | 23,797,670 | +2.44(+2.13%) |
Jun 03, 2022 | 115.86 | 116.23 | 113.54 | 114.43 | 25,140,696 | -3.18(-2.70%) |
Jun 02, 2022 | 114.06 | 117.76 | 113.18 | 117.61 | 27,516,796 | +3.60(+3.16%) |
Jun 01, 2022 | 114.80 | 117.27 | 113.42 | 114.01 | 28,650,506 | +0.10(+0.09%) |
May 31, 2022 | 112.95 | 116.30 | 112.44 | 113.91 | 51,348,144 | +1.24(+1.10%) |
May 27, 2022 | 109.66 | 112.74 | 109.42 | 112.67 | 29,958,472 | +4.50(+4.16%) |
May 26, 2022 | 105.93 | 108.83 | 105.37 | 108.17 | 30,308,430 | +2.45(+2.32%) |
May 25, 2022 | 105.02 | 106.42 | 104.09 | 105.72 | 37,908,368 | -0.09(-0.08%) |
May 24, 2022 | 106.26 | 106.27 | 102.09 | 105.81 | 60,434,272 | -5.73(-5.14%) |
May 23, 2022 | 109.98 | 111.88 | 109.03 | 111.54 | 31,536,766 | +2.35(+2.15%) |
May 20, 2022 | 111.96 | 112.42 | 106.25 | 109.19 | 37,382,312 | -1.43(-1.29%) |
May 19, 2022 | 111.71 | 113.46 | 110.34 | 110.62 | 29,219,532 | -1.65(-1.47%) |
May 18, 2022 | 115.11 | 115.56 | 112.02 | 112.27 | 27,987,752 | -4.30(-3.69%) |
May 17, 2022 | 117.09 | 117.09 | 115.21 | 116.57 | 21,621,456 | +1.91(+1.66%) |
May 16, 2022 | 115.25 | 116.47 | 114.20 | 114.66 | 23,296,180 | -1.72(-1.48%) |
May 13, 2022 | 114.72 | 117.95 | 113.87 | 116.38 | 29,771,400 | +3.35(+2.96%) |
May 12, 2022 | 111.81 | 114.73 | 109.99 | 113.03 | 41,494,084 | -0.80(-0.70%) |
May 11, 2022 | 113.58 | 116.54 | 113.52 | 113.83 | 36,512,380 | -0.62(-0.54%) |
May 10, 2022 | 115.91 | 116.56 | 113.25 | 114.45 | 31,186,988 | +1.50(+1.33%) |
May 09, 2022 | 113.17 | 115.43 | 112.42 | 112.95 | 34,630,444 | -2.57(-2.23%) |
May 06, 2022 | 115.39 | 117.36 | 114.01 | 115.53 | 35,349,660 | -1.09(-0.93%) |
May 05, 2022 | 120.08 | 121.09 | 115.08 | 116.61 | 43,120,292 | -5.82(-4.76%) |
May 04, 2022 | 117.87 | 123.00 | 115.61 | 122.44 | 33,252,196 | +4.44(+3.76%) |
May 03, 2022 | 116.63 | 119.16 | 116.49 | 118.00 | 21,229,170 | +0.97(+0.83%) |
May 02, 2022 | 113.78 | 117.21 | 113.27 | 117.02 | 30,314,076 | +2.19(+1.91%) |
Apr 29, 2022 | 117.44 | 118.83 | 114.56 | 114.84 | 33,843,108 | -4.44(-3.72%) |
Apr 28, 2022 | 116.98 | 120.30 | 115.01 | 119.28 | 36,811,600 | +4.39(+3.82%) |
Apr 27, 2022 | 114.24 | 117.37 | 113.00 | 114.89 | 62,731,844 | -4.48(-3.75%) |
Apr 26, 2022 | 122.61 | 122.61 | 119.03 | 119.37 | 49,311,952 | -3.74(-3.04%) |
Apr 25, 2022 | 119.29 | 123.14 | 118.63 | 123.11 | 34,544,504 | +3.63(+3.04%) |
Apr 22, 2022 | 124.86 | 125.31 | 119.00 | 119.48 | 47,183,392 | -5.32(-4.26%) |
Apr 21, 2022 | 129.20 | 130.16 | 124.51 | 124.80 | 30,169,292 | -3.30(-2.58%) |
Apr 20, 2022 | 131.13 | 131.77 | 127.75 | 128.10 | 22,622,514 | -2.28(-1.75%) |
Apr 19, 2022 | 127.93 | 130.75 | 127.31 | 130.38 | 22,757,006 | +2.57(+2.01%) |
Apr 18, 2022 | 127.27 | 128.57 | 126.44 | 127.82 | 14,922,762 | +0.71(+0.56%) |
Apr 14, 2022 | 130.50 | 130.56 | 126.97 | 127.11 | 23,510,122 | -3.03(-2.33%) |
Apr 13, 2022 | 128.48 | 130.51 | 128.29 | 130.14 | 19,559,932 | +1.91(+1.49%) |
Apr 12, 2022 | 132.27 | 132.27 | 127.43 | 128.23 | 23,015,460 | -1.42(-1.10%) |
Apr 11, 2022 | 132.75 | 132.79 | 129.47 | 129.65 | 24,170,954 | -4.21(-3.14%) |
Apr 08, 2022 | 136.09 | 136.09 | 133.60 | 133.86 | 16,453,221 | -2.45(-1.80%) |
Apr 07, 2022 | 136.46 | 137.54 | 134.70 | 136.31 | 19,464,464 | -0.71(-0.52%) |
Apr 06, 2022 | 139.00 | 139.69 | 136.26 | 137.02 | 23,591,536 | -3.88(-2.76%) |
Apr 05, 2022 | 143.24 | 143.43 | 140.78 | 140.90 | 19,279,714 | -2.58(-1.80%) |
Apr 04, 2022 | 140.66 | 143.88 | 140.66 | 143.48 | 19,104,154 | +2.94(+2.09%) |
Apr 01, 2022 | 139.85 | 140.79 | 138.64 | 140.54 | 23,506,778 | +1.05(+0.75%) |
Mar 31, 2022 | 142.29 | 142.48 | 139.46 | 139.49 | 29,593,798 | -2.99(-2.10%) |
Mar 30, 2022 | 142.71 | 143.32 | 142.01 | 142.48 | 21,052,590 | -0.60(-0.42%) |
Mar 29, 2022 | 143.00 | 144.00 | 142.32 | 143.09 | 28,706,770 | +1.30(+0.92%) |
Mar 28, 2022 | 140.53 | 141.81 | 139.67 | 141.79 | 23,773,662 | +0.38(+0.27%) |
Mar 25, 2022 | 141.59 | 141.80 | 139.54 | 141.41 | 19,311,050 | +0.26(+0.18%) |
Mar 24, 2022 | 139.11 | 141.24 | 137.88 | 141.15 | 20,557,786 | +2.81(+2.03%) |
Mar 23, 2022 | 138.98 | 139.87 | 138.01 | 138.35 | 25,312,612 | -1.77(-1.26%) |
Mar 22, 2022 | 136.34 | 141.34 | 136.34 | 140.12 | 29,874,096 | +3.79(+2.78%) |
Mar 21, 2022 | 136.69 | 137.43 | 134.46 | 136.32 | 26,656,680 | -0.32(-0.24%) |
Mar 18, 2022 | 133.73 | 136.76 | 132.78 | 136.65 | 45,999,184 | +2.20(+1.63%) |
Mar 17, 2022 | 133.17 | 134.59 | 132.57 | 134.45 | 24,012,494 | +0.91(+0.68%) |
Mar 16, 2022 | 130.85 | 133.62 | 129.05 | 133.54 | 32,140,712 | +4.03(+3.11%) |
Mar 15, 2022 | 127.60 | 130.37 | 126.42 | 129.51 | 30,316,680 | +2.92(+2.30%) |
Mar 14, 2022 | 130.43 | 130.88 | 126.27 | 126.60 | 30,281,098 | -3.73(-2.86%) |
Mar 11, 2022 | 133.85 | 134.05 | 130.15 | 130.33 | 26,630,108 | -2.20(-1.66%) |
Mar 10, 2022 | 131.31 | 133.39 | 131.25 | 132.53 | 24,271,188 | -1.18(-0.88%) |
Mar 09, 2022 | 131.25 | 134.05 | 129.94 | 133.71 | 32,253,180 | +6.58(+5.18%) |
Mar 08, 2022 | 126.11 | 131.10 | 125.72 | 127.13 | 35,253,012 | +0.81(+0.64%) |
Mar 07, 2022 | 131.75 | 131.75 | 126.27 | 126.32 | 39,143,772 | -5.65(-4.28%) |
Mar 04, 2022 | 133.23 | 134.05 | 130.26 | 131.97 | 24,596,178 | -2.18(-1.63%) |
Mar 03, 2022 | 135.82 | 136.56 | 133.28 | 134.16 | 19,745,544 | -0.44(-0.33%) |
Mar 02, 2022 | 134.46 | 135.46 | 133.28 | 134.60 | 23,978,134 | +0.58(+0.43%) |
Mar 01, 2022 | 134.33 | 135.96 | 133.23 | 134.02 | 24,626,332 | -0.72(-0.54%) |
Feb 28, 2022 | 133.13 | 135.49 | 132.67 | 134.74 | 29,690,268 | +0.37(+0.28%) |
Feb 25, 2022 | 133.37 | 135.24 | 133.04 | 134.37 | 26,265,714 | +1.84(+1.39%) |
Feb 24, 2022 | 124.86 | 132.89 | 124.62 | 132.52 | 43,238,668 | +5.08(+3.99%) |
Feb 23, 2022 | 130.93 | 131.60 | 127.36 | 127.44 | 26,383,850 | -1.81(-1.40%) |
Feb 22, 2022 | 129.84 | 131.75 | 127.60 | 129.25 | 39,059,396 | -1.06(-0.82%) |
Feb 18, 2022 | 130.32 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.00 | 136.68 | 132.05 | 132.16 | 30,958,508 | -5.17(-3.77%) |
Feb 16, 2022 | 136.28 | 137.79 | 134.67 | 137.33 | 25,566,960 | +1.06(+0.78%) |
Feb 15, 2022 | 137.31 | 137.74 | 135.38 | 136.27 | 26,583,856 | +1.12(+0.83%) |
Feb 14, 2022 | 133.21 | 136.01 | 133.15 | 135.15 | 26,803,706 | +1.17(+0.87%) |
Feb 11, 2022 | 138.59 | 139.12 | 133.14 | 133.98 | 38,852,964 | -4.47(-3.23%) |
Feb 10, 2022 | 139.34 | 141.27 | 137.89 | 138.44 | 33,006,156 | -2.85(-2.01%) |
Feb 09, 2022 | 140.69 | 142.01 | 140.22 | 141.29 | 28,624,736 | +2.24(+1.61%) |
Feb 08, 2022 | 138.83 | 139.68 | 136.72 | 139.06 | 34,270,612 | +0.28(+0.20%) |
Feb 07, 2022 | 143.55 | 143.68 | 138.54 | 138.78 | 44,650,652 | -4.07(-2.85%) |
Feb 04, 2022 | 142.85 | 144.37 | 139.66 | 142.85 | 49,287,404 | +0.37(+0.26%) |
Feb 03, 2022 | 145.13 | 142.04 | 142.49 | 56,889,964 | -5.38(-3.64%) | |
Feb 02, 2022 | 151.69 | 151.91 | 145.39 | 147.87 | 89,647,600 | +10.15(+7.37%) |
Feb 01, 2022 | 137.68 | 138.04 | 134.41 | 137.72 | 50,388,936 | +4.58(+3.44%) |
Jan 28, 2022 | 129.85 | 133.22 | 128.55 | 133.14 | 30,593,674 | +4.16(+3.23%) |
Jan 27, 2022 | 131.21 | 132.46 | 128.80 | 128.97 | 30,286,324 | -0.12(-0.09%) |
Jan 26, 2022 | 130.44 | 132.66 | 127.01 | 129.09 | 39,634,612 | +2.50(+1.98%) |
Jan 25, 2022 | 128.29 | 128.89 | 126.23 | 126.59 | 35,934,884 | -3.63(-2.79%) |
Jan 24, 2022 | 125.88 | 130.63 | 124.50 | 130.22 | 55,223,568 | +0.28(+0.22%) |
Jan 21, 2022 | 132.86 | 134.61 | 129.85 | 129.94 | 41,978,956 | -3.41(-2.56%) |
Jan 20, 2022 | 136.36 | 137.75 | 132.99 | 133.35 | 21,907,340 | -2.14(-1.58%) |
Jan 19, 2022 | 136.78 | 138.24 | 135.35 | 135.50 | 20,794,116 | -0.64(-0.47%) |
Jan 18, 2022 | 136.44 | 137.24 | 135.46 | 136.14 | 27,414,982 | -3.49(-2.50%) |
Jan 14, 2022 | 139.62 | 0 | +0.65(+0.47%) | |||
Jan 13, 2022 | 141.68 | 143.02 | 138.76 | 138.97 | 26,569,260 | -2.51(-1.78%) |
Jan 12, 2022 | 141.39 | 142.65 | 140.95 | 141.49 | 23,640,972 | +1.63(+1.16%) |
Jan 11, 2022 | 138.02 | 140.17 | 136.66 | 139.86 | 23,509,422 | +1.44(+1.04%) |
Jan 10, 2022 | 134.94 | 138.48 | 132.99 | 138.42 | 34,112,572 | +1.57(+1.15%) |
Jan 07, 2022 | 137.75 | 138.10 | 135.63 | 136.85 | 19,455,574 | -0.55(-0.40%) |
Jan 06, 2022 | 137.34 | 139.53 | 136.61 | 137.40 | 29,066,558 | -0.10(-0.07%) |
Jan 05, 2022 | 144.02 | 144.13 | 137.37 | 137.50 | 49,602,400 | -6.75(-4.68%) |
Jan 04, 2022 | 145.38 | 146.44 | 143.65 | 144.25 | 22,945,280 | -0.66(-0.45%) |
Jan 03, 2022 | 144.31 | 145.38 | 143.34 | 144.91 | 25,242,852 | +0.40(+0.27%) |
Dec 31, 2021 | 145.38 | 146.20 | 144.51 | 144.51 | 17,317,384 | -1.32(-0.91%) |
Dec 30, 2021 | 146.28 | 146.90 | 145.59 | 145.84 | 12,974,527 | -0.50(-0.34%) |
Dec 29, 2021 | 146.26 | 147.02 | 145.34 | 146.34 | 17,041,610 | +0.06(+0.04%) |
Dec 28, 2021 | 148.21 | 148.21 | 145.77 | 146.28 | 18,645,534 | -1.61(-1.09%) |
Dec 27, 2021 | 147.30 | 148.26 | 147.08 | 147.90 | 13,270,364 | +0.92(+0.63%) |
Dec 23, 2021 | 146.92 | 148.40 | 146.78 | 146.97 | 13,834,445 | +0.19(+0.13%) |
Dec 22, 2021 | 143.94 | 147.14 | 143.80 | 146.78 | 18,458,982 | +2.67(+1.85%) |
Dec 21, 2021 | 144.11 | 144.53 | 141.57 | 144.11 | 19,609,470 | +1.87(+1.32%) |
Dec 20, 2021 | 140.52 | 142.45 | 140.09 | 142.24 | 20,268,878 | -0.40(-0.28%) |
Dec 17, 2021 | 142.55 | 144.30 | 141.63 | 142.64 | 44,058,880 | -2.03(-1.41%) |
Dec 16, 2021 | 147.91 | 148.38 | 143.93 | 144.67 | 27,410,396 | -2.53(-1.72%) |
Dec 15, 2021 | 144.20 | 147.35 | 142.54 | 147.20 | 27,269,416 | +2.39(+1.65%) |
Dec 14, 2021 | 144.60 | 145.28 | 142.08 | 144.81 | 24,792,580 | -1.73(-1.18%) |
Dec 13, 2021 | 148.28 | 148.39 | 146.19 | 146.54 | 23,842,520 | -1.97(-1.33%) |
Dec 10, 2021 | 148.93 | 149.23 | 147.19 | 148.51 | 21,663,084 | +0.57(+0.38%) |
Dec 09, 2021 | 148.01 | 149.44 | 147.36 | 147.94 | 18,595,196 | -0.61(-0.41%) |
Dec 08, 2021 | 148.16 | 148.99 | 147.03 | 148.55 | 18,974,026 | +0.68(+0.46%) |
Dec 07, 2021 | 145.78 | 148.13 | 145.54 | 147.87 | 23,276,698 | +4.23(+2.95%) |
Dec 06, 2021 | 143.41 | 144.19 | 140.49 | 143.63 | 22,210,526 | +1.61(+1.13%) |
Dec 03, 2021 | 144.33 | 145.05 | 140.99 | 142.02 | 26,717,848 | -1.59(-1.11%) |
Dec 02, 2021 | 141.66 | 144.51 | 140.82 | 143.61 | 21,283,632 | +2.16(+1.52%) |
Dec 01, 2021 | 144.05 | 146.33 | 141.34 | 141.46 | 28,509,506 | -0.83(-0.59%) |
Nov 30, 2021 | 145.28 | 146.46 | 141.91 | 142.29 | 41,595,460 | -3.66(-2.51%) |
Nov 29, 2021 | 144.13 | 146.69 | 144.13 | 145.95 | 26,420,992 | +2.59(+1.81%) |
Nov 26, 2021 | 144.85 | 145.13 | 142.32 | 143.35 | 17,011,456 | -3.20(-2.18%) |
Nov 24, 2021 | 146.18 | 146.83 | 145.03 | 146.55 | 16,482,795 | -0.04(-0.03%) |
Nov 23, 2021 | 146.95 | 147.53 | 144.72 | 146.59 | 18,146,226 | -0.32(-0.22%) |
Nov 22, 2021 | 149.97 | 150.57 | 146.84 | 146.91 | 24,638,846 | -2.87(-1.92%) |
Nov 19, 2021 | 150.83 | 151.68 | 149.72 | 149.78 | 19,805,472 | -0.76(-0.50%) |
Nov 18, 2021 | 148.98 | 151.07 | 150.29 | 150.54 | 26,694,002 | +1.65(+1.10%) |
Nov 17, 2021 | 149.06 | 149.46 | 148.39 | 148.89 | 15,269,816 | -0.01(-0.01%) |
Nov 16, 2021 | 149.00 | 149.66 | 148.33 | 148.91 | 17,199,390 | -0.31(-0.21%) |
Nov 15, 2021 | 149.83 | 150.31 | 148.48 | 149.22 | 16,248,509 | -0.26(-0.17%) |
Nov 12, 2021 | 147.66 | 149.69 | 146.29 | 149.47 | 17,067,060 | +2.89(+1.97%) |
Nov 11, 2021 | 146.94 | 148.33 | 146.53 | 146.58 | 12,471,115 | -0.10(-0.07%) |
Nov 10, 2021 | 147.84 | 146.68 | 22,713,016 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.58 | 150.21 | 147.34 | 149.08 | 16,879,046 | -0.10(-0.07%) |
Nov 08, 2021 | 149.83 | 150.86 | 148.95 | 149.18 | 18,401,196 | +0.11(+0.07%) |
Nov 05, 2021 | 149.18 | 150.40 | 148.48 | 149.07 | 20,431,364 | +0.56(+0.38%) |
Nov 04, 2021 | 147.03 | 149.78 | 146.47 | 148.51 | 24,768,754 | +1.89(+1.29%) |
Nov 03, 2021 | 146.11 | 146.74 | 144.89 | 146.62 | 17,900,206 | +0.93(+0.64%) |
Nov 02, 2021 | 144.65 | 146.75 | 144.48 | 145.70 | 21,167,700 | +2.10(+1.47%) |