Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 156.34 | 158.64 | 156.15 | 158.56 | 234,759 | +2.21(+1.41%) |
Jan 30, 2023 | 154.77 | 157.09 | 154.77 | 156.35 | 145,875 | +1.00(+0.64%) |
Jan 27, 2023 | 154.66 | 156.84 | 154.23 | 155.35 | 172,690 | +0.39(+0.25%) |
Jan 26, 2023 | 153.43 | 155.78 | 153.43 | 154.96 | 116,700 | +1.89(+1.24%) |
Jan 25, 2023 | 149.66 | 153.36 | 149.66 | 153.06 | 132,838 | +2.04(+1.35%) |
Jan 24, 2023 | 149.09 | 151.82 | 147.66 | 151.03 | 90,911 | +1.81(+1.22%) |
Jan 23, 2023 | 148.60 | 149.96 | 147.87 | 149.21 | 71,318 | +0.01(+0.01%) |
Jan 20, 2023 | 145.33 | 149.20 | 145.32 | 149.20 | 114,582 | +4.19(+2.89%) |
Jan 19, 2023 | 144.99 | 146.04 | 144.58 | 145.01 | 76,573 | -1.38(-0.94%) |
Jan 18, 2023 | 148.31 | 149.66 | 146.39 | 146.39 | 87,729 | -2.36(-1.59%) |
Jan 17, 2023 | 147.33 | 149.73 | 147.25 | 148.75 | 109,137 | +0.86(+0.58%) |
Jan 13, 2023 | 144.72 | 148.44 | 144.72 | 147.89 | 87,915 | +2.39(+1.64%) |
Jan 12, 2023 | 145.46 | 146.88 | 144.93 | 145.50 | 79,738 | +0.61(+0.42%) |
Jan 11, 2023 | 143.44 | 145.35 | 143.44 | 144.89 | 81,426 | +1.13(+0.78%) |
Jan 10, 2023 | 141.32 | 144.00 | 141.32 | 143.76 | 104,784 | +1.81(+1.28%) |
Jan 09, 2023 | 142.93 | 144.10 | 141.62 | 141.95 | 95,864 | -1.63(-1.13%) |
Jan 06, 2023 | 140.45 | 144.44 | 140.45 | 143.58 | 91,110 | +3.82(+2.74%) |
Jan 05, 2023 | 139.38 | 140.66 | 138.84 | 139.75 | 74,360 | +0.07(+0.05%) |
Jan 04, 2023 | 140.40 | 141.28 | 138.60 | 139.69 | 159,219 | +0.56(+0.40%) |
Jan 03, 2023 | 138.87 | 140.15 | 138.32 | 139.13 | 110,072 | +0.11(+0.08%) |
Dec 30, 2022 | 138.08 | 139.53 | 137.91 | 139.02 | 80,277 | -0.05(-0.04%) |
Dec 29, 2022 | 137.65 | 139.28 | 137.42 | 139.07 | 57,233 | +2.36(+1.73%) |
Dec 28, 2022 | 138.94 | 138.94 | 136.71 | 136.71 | 65,942 | -1.61(-1.16%) |
Dec 27, 2022 | 138.47 | 139.21 | 137.85 | 138.31 | 56,037 | -0.49(-0.35%) |
Dec 23, 2022 | 137.22 | 139.49 | 136.57 | 138.80 | 67,223 | +2.21(+1.61%) |
Dec 22, 2022 | 139.12 | 139.12 | 135.53 | 136.60 | 87,367 | -3.00(-2.15%) |
Dec 21, 2022 | 137.75 | 140.56 | 137.73 | 139.60 | 107,461 | +2.72(+1.99%) |
Dec 20, 2022 | 134.26 | 137.49 | 134.26 | 136.87 | 94,244 | +2.97(+2.22%) |
Dec 19, 2022 | 135.25 | 135.68 | 132.33 | 133.90 | 140,102 | -1.01(-0.75%) |
Dec 16, 2022 | 135.27 | 136.89 | 133.69 | 134.91 | 362,293 | -2.17(-1.58%) |
Dec 15, 2022 | 136.19 | 137.88 | 135.28 | 137.08 | 160,125 | -1.52(-1.10%) |
Dec 14, 2022 | 138.21 | 140.96 | 138.21 | 138.60 | 144,452 | +0.52(+0.38%) |
Dec 13, 2022 | 141.06 | 142.09 | 137.09 | 138.08 | 155,546 | -0.34(-0.25%) |
Dec 12, 2022 | 137.89 | 138.44 | 135.80 | 138.42 | 96,052 | +1.23(+0.89%) |
Dec 09, 2022 | 137.98 | 138.26 | 136.82 | 137.19 | 97,773 | -1.53(-1.10%) |
Dec 08, 2022 | 138.54 | 138.98 | 137.25 | 138.72 | 75,630 | +0.49(+0.35%) |
Dec 07, 2022 | 139.56 | 140.12 | 137.46 | 138.23 | 86,161 | -1.43(-1.02%) |
Dec 06, 2022 | 138.76 | 139.69 | 137.88 | 139.66 | 182,305 | +1.64(+1.19%) |
Dec 05, 2022 | 141.65 | 142.19 | 137.40 | 138.03 | 116,347 | -5.81(-4.04%) |
Dec 02, 2022 | 144.29 | 145.08 | 143.50 | 143.84 | 121,638 | -1.16(-0.80%) |
Dec 01, 2022 | 146.04 | 146.54 | 144.90 | 145.00 | 111,876 | -1.09(-0.74%) |
Nov 30, 2022 | 142.60 | 146.12 | 142.29 | 146.09 | 175,690 | +3.07(+2.15%) |
Nov 29, 2022 | 141.60 | 143.11 | 141.60 | 143.02 | 88,409 | +1.14(+0.80%) |
Nov 28, 2022 | 142.48 | 143.91 | 141.60 | 141.88 | 105,976 | -1.14(-0.80%) |
Nov 25, 2022 | 141.85 | 143.02 | 141.85 | 143.02 | 40,310 | +1.13(+0.79%) |
Nov 23, 2022 | 143.29 | 143.29 | 141.72 | 141.89 | 95,797 | -1.31(-0.92%) |
Nov 22, 2022 | 141.75 | 143.88 | 141.75 | 143.20 | 115,809 | +2.25(+1.60%) |
Nov 21, 2022 | 140.21 | 141.19 | 137.91 | 140.95 | 119,793 | +1.14(+0.81%) |
Nov 18, 2022 | 138.82 | 139.98 | 137.60 | 139.81 | 187,003 | +5.22(+3.88%) |
Nov 17, 2022 | 132.88 | 134.71 | 132.32 | 134.59 | 90,443 | -0.35(-0.26%) |
Nov 16, 2022 | 137.04 | 137.04 | 134.40 | 134.94 | 101,162 | -2.03(-1.48%) |
Nov 15, 2022 | 136.32 | 138.92 | 136.32 | 136.97 | 113,886 | +1.64(+1.21%) |
Nov 14, 2022 | 136.37 | 136.79 | 133.96 | 135.33 | 123,870 | -0.83(-0.61%) |
Nov 11, 2022 | 135.75 | 136.19 | 132.08 | 136.16 | 160,502 | +1.16(+0.86%) |
Nov 10, 2022 | 135.51 | 139.16 | 134.31 | 135.00 | 187,288 | -0.45(-0.33%) |
Nov 09, 2022 | 138.06 | 139.32 | 134.12 | 135.45 | 174,069 | -3.72(-2.67%) |
Nov 08, 2022 | 139.55 | 141.30 | 138.15 | 139.17 | 162,569 | -0.71(-0.51%) |
Nov 07, 2022 | 141.53 | 141.53 | 138.83 | 139.88 | 156,621 | -0.05(-0.04%) |
Nov 04, 2022 | 138.90 | 140.99 | 138.28 | 139.93 | 125,241 | +2.85(+2.08%) |
Nov 03, 2022 | 136.78 | 138.21 | 135.32 | 137.08 | 117,726 | -1.65(-1.19%) |
Nov 02, 2022 | 141.43 | 138.68 | 138.73 | 95,692 | -3.22(-2.27%) | |
Nov 01, 2022 | 142.22 | 142.48 | 140.81 | 141.95 | 100,096 | +0.65(+0.46%) |
Oct 31, 2022 | 139.21 | 141.58 | 138.62 | 141.30 | 152,999 | +1.63(+1.17%) |
Oct 28, 2022 | 136.04 | 139.69 | 136.04 | 139.67 | 89,425 | +4.82(+3.58%) |
Oct 27, 2022 | 135.90 | 137.52 | 134.76 | 134.84 | 120,089 | +0.09(+0.07%) |
Oct 26, 2022 | 136.28 | 137.46 | 134.65 | 134.75 | 119,873 | -1.61(-1.18%) |
Oct 25, 2022 | 134.66 | 136.54 | 133.03 | 136.37 | 156,635 | +2.88(+2.16%) |
Oct 24, 2022 | 132.18 | 134.14 | 131.79 | 133.49 | 121,871 | +1.50(+1.14%) |
Oct 21, 2022 | 128.67 | 132.38 | 128.07 | 131.98 | 136,813 | +2.57(+1.98%) |
Oct 20, 2022 | 132.30 | 133.50 | 128.72 | 129.41 | 99,331 | -3.33(-2.51%) |
Oct 19, 2022 | 132.70 | 133.91 | 131.26 | 132.74 | 124,594 | -1.36(-1.01%) |
Oct 18, 2022 | 133.87 | 134.83 | 132.56 | 134.10 | 139,082 | +3.07(+2.34%) |
Oct 17, 2022 | 130.94 | 132.39 | 130.13 | 131.03 | 128,053 | +2.15(+1.67%) |
Oct 14, 2022 | 132.19 | 133.00 | 128.36 | 128.89 | 100,715 | -2.28(-1.74%) |
Oct 13, 2022 | 123.94 | 132.44 | 123.77 | 131.17 | 192,220 | +5.59(+4.45%) |
Oct 12, 2022 | 126.61 | 126.61 | 125.43 | 125.58 | 85,917 | -1.29(-1.02%) |
Oct 11, 2022 | 125.50 | 128.90 | 125.40 | 126.87 | 157,154 | +0.48(+0.38%) |
Oct 10, 2022 | 125.96 | 126.83 | 125.51 | 126.40 | 102,507 | +1.39(+1.11%) |
Oct 07, 2022 | 127.14 | 127.89 | 124.26 | 125.01 | 104,466 | -2.75(-2.16%) |
Oct 06, 2022 | 127.64 | 128.33 | 127.20 | 127.76 | 102,500 | -0.29(-0.23%) |
Oct 05, 2022 | 127.82 | 129.30 | 126.56 | 128.06 | 205,926 | -1.71(-1.32%) |
Oct 04, 2022 | 126.35 | 131.21 | 126.35 | 129.76 | 156,216 | +5.59(+4.50%) |
Oct 03, 2022 | 122.29 | 124.78 | 120.64 | 124.18 | 126,200 | +3.63(+3.01%) |
Sep 30, 2022 | 120.97 | 123.21 | 119.95 | 120.55 | 184,602 | -0.72(-0.60%) |
Sep 29, 2022 | 119.96 | 121.53 | 119.20 | 121.27 | 121,319 | -0.48(-0.39%) |
Sep 28, 2022 | 119.14 | 122.63 | 119.14 | 121.75 | 131,018 | +2.66(+2.23%) |
Sep 27, 2022 | 120.76 | 121.66 | 118.11 | 119.09 | 155,366 | -0.38(-0.32%) |
Sep 26, 2022 | 120.33 | 121.77 | 119.28 | 119.47 | 157,108 | -1.69(-1.39%) |
Sep 23, 2022 | 124.41 | 124.41 | 120.30 | 121.16 | 188,514 | -4.68(-3.72%) |
Sep 22, 2022 | 127.82 | 128.97 | 125.74 | 125.84 | 276,535 | -2.23(-1.74%) |
Sep 21, 2022 | 128.41 | 130.89 | 127.84 | 128.06 | 214,280 | +0.93(+0.73%) |
Sep 20, 2022 | 126.94 | 128.10 | 126.02 | 127.14 | 172,499 | -0.84(-0.66%) |
Sep 19, 2022 | 124.72 | 127.99 | 124.36 | 127.98 | 159,819 | +2.74(+2.19%) |
Sep 16, 2022 | 125.00 | 125.91 | 124.11 | 125.23 | 558,002 | -0.64(-0.51%) |
Sep 15, 2022 | 124.01 | 127.10 | 123.62 | 125.88 | 193,026 | +1.97(+1.59%) |
Sep 14, 2022 | 124.78 | 124.78 | 122.98 | 123.91 | 244,551 | -0.72(-0.58%) |
Sep 13, 2022 | 124.64 | 125.21 | 123.95 | 124.63 | 204,543 | -2.87(-2.25%) |
Sep 12, 2022 | 126.75 | 127.84 | 124.47 | 127.50 | 151,314 | +2.23(+1.78%) |
Sep 09, 2022 | 123.06 | 125.38 | 121.94 | 125.27 | 150,059 | +3.28(+2.69%) |
Sep 08, 2022 | 119.95 | 122.25 | 119.46 | 121.99 | 199,885 | +1.41(+1.17%) |
Sep 07, 2022 | 120.38 | 121.05 | 119.09 | 120.59 | 279,508 | +0.60(+0.50%) |
Sep 06, 2022 | 120.58 | 120.58 | 117.36 | 119.99 | 126,242 | -0.22(-0.18%) |
Sep 02, 2022 | 122.58 | 123.44 | 119.74 | 120.20 | 127,292 | -1.15(-0.95%) |
Sep 01, 2022 | 122.67 | 122.67 | 120.40 | 121.36 | 116,505 | -2.41(-1.95%) |
Aug 31, 2022 | 124.40 | 127.09 | 123.50 | 123.77 | 165,338 | -0.20(-0.17%) |
Aug 30, 2022 | 123.94 | 125.19 | 123.45 | 123.97 | 128,777 | +0.41(+0.33%) |
Aug 29, 2022 | 123.39 | 124.58 | 122.51 | 123.56 | 87,247 | -1.06(-0.85%) |
Aug 26, 2022 | 130.07 | 130.07 | 124.55 | 124.63 | 85,976 | -5.69(-4.37%) |
Aug 25, 2022 | 127.91 | 130.32 | 127.54 | 130.32 | 93,717 | +2.52(+1.97%) |
Aug 24, 2022 | 127.75 | 128.56 | 127.25 | 127.80 | 116,767 | +0.03(+0.02%) |
Aug 23, 2022 | 128.41 | 128.99 | 127.05 | 127.77 | 176,961 | -0.70(-0.55%) |
Aug 22, 2022 | 128.94 | 128.94 | 127.79 | 128.48 | 166,940 | -2.62(-2.00%) |
Aug 19, 2022 | 132.67 | 133.07 | 129.62 | 131.09 | 172,860 | -1.92(-1.45%) |
Aug 18, 2022 | 131.80 | 133.33 | 130.57 | 133.02 | 121,672 | +0.40(+0.30%) |
Aug 17, 2022 | 132.85 | 134.09 | 131.53 | 132.62 | 132,712 | -1.47(-1.10%) |
Aug 16, 2022 | 130.88 | 134.13 | 130.88 | 134.09 | 160,666 | +2.15(+1.63%) |
Aug 15, 2022 | 131.29 | 132.41 | 130.52 | 131.94 | 95,241 | -1.18(-0.88%) |
Aug 12, 2022 | 132.27 | 133.70 | 131.18 | 133.11 | 137,250 | +2.97(+2.28%) |
Aug 11, 2022 | 131.05 | 131.48 | 129.58 | 130.15 | 125,148 | -0.47(-0.36%) |
Aug 10, 2022 | 127.48 | 131.57 | 126.58 | 130.61 | 158,779 | +5.42(+4.33%) |
Aug 09, 2022 | 121.57 | 125.99 | 119.62 | 125.20 | 266,060 | -0.32(-0.26%) |
Aug 08, 2022 | 124.98 | 127.58 | 124.69 | 125.52 | 176,219 | +0.45(+0.36%) |
Aug 05, 2022 | 123.51 | 125.63 | 122.60 | 125.07 | 143,870 | +1.10(+0.89%) |
Aug 04, 2022 | 126.26 | 126.71 | 123.24 | 123.97 | 197,573 | -2.47(-1.95%) |
Aug 03, 2022 | 123.12 | 126.67 | 122.30 | 126.44 | 115,499 | +4.24(+3.47%) |
Aug 02, 2022 | 123.98 | 124.98 | 122.06 | 122.20 | 143,846 | -2.74(-2.20%) |
Aug 01, 2022 | 124.47 | 125.68 | 124.14 | 124.94 | 151,605 | -0.21(-0.17%) |
Jul 29, 2022 | 123.68 | 127.33 | 123.68 | 125.16 | 235,436 | +1.00(+0.81%) |
Jul 28, 2022 | 123.61 | 125.38 | 121.03 | 124.16 | 128,575 | +1.14(+0.93%) |
Jul 27, 2022 | 121.59 | 123.70 | 121.05 | 123.02 | 105,784 | +1.94(+1.60%) |
Jul 26, 2022 | 119.72 | 121.32 | 119.72 | 121.08 | 120,843 | +0.41(+0.34%) |
Jul 25, 2022 | 120.34 | 121.40 | 120.11 | 120.67 | 101,642 | +1.28(+1.07%) |
Jul 22, 2022 | 120.50 | 121.35 | 118.07 | 119.39 | 169,178 | -0.91(-0.76%) |
Jul 21, 2022 | 119.79 | 120.33 | 118.82 | 120.31 | 101,437 | +0.32(+0.27%) |
Jul 20, 2022 | 117.96 | 120.34 | 116.71 | 119.98 | 121,993 | +1.95(+1.66%) |
Jul 19, 2022 | 116.73 | 119.45 | 116.73 | 118.03 | 155,681 | +2.45(+2.12%) |
Jul 18, 2022 | 116.71 | 118.92 | 115.41 | 115.58 | 131,872 | -0.13(-0.11%) |
Jul 15, 2022 | 114.07 | 116.48 | 113.48 | 115.70 | 117,460 | +2.56(+2.26%) |
Jul 14, 2022 | 113.17 | 113.97 | 111.87 | 113.15 | 126,449 | -2.01(-1.75%) |
Jul 13, 2022 | 115.42 | 116.11 | 113.49 | 115.16 | 98,175 | -1.75(-1.50%) |
Jul 12, 2022 | 116.22 | 118.67 | 116.22 | 116.91 | 123,535 | -0.11(-0.09%) |
Jul 11, 2022 | 116.85 | 118.21 | 116.81 | 117.02 | 103,845 | -1.38(-1.17%) |
Jul 08, 2022 | 118.27 | 120.05 | 117.92 | 118.40 | 81,617 | -0.32(-0.27%) |
Jul 07, 2022 | 118.75 | 119.53 | 118.06 | 118.72 | 117,608 | +1.13(+0.96%) |
Jul 06, 2022 | 116.65 | 118.28 | 115.91 | 117.59 | 110,409 | -0.13(-0.11%) |
Jul 05, 2022 | 116.35 | 117.81 | 114.53 | 117.72 | 145,851 | -0.63(-0.53%) |
Jul 01, 2022 | 115.36 | 118.55 | 115.36 | 118.35 | 167,966 | +1.94(+1.67%) |
Jun 30, 2022 | 113.70 | 116.95 | 113.48 | 116.41 | 102,181 | +0.72(+0.62%) |
Jun 29, 2022 | 116.61 | 116.78 | 115.50 | 115.69 | 109,800 | -0.91(-0.78%) |
Jun 28, 2022 | 119.32 | 120.46 | 116.60 | 116.60 | 132,299 | -1.33(-1.13%) |
Jun 27, 2022 | 118.37 | 118.81 | 116.84 | 117.93 | 143,528 | +0.25(+0.21%) |
Jun 24, 2022 | 114.81 | 117.91 | 114.41 | 117.68 | 288,360 | +4.15(+3.66%) |
Jun 23, 2022 | 112.80 | 113.68 | 111.94 | 113.53 | 98,690 | +0.48(+0.42%) |
Jun 22, 2022 | 111.36 | 114.08 | 111.15 | 113.05 | 154,322 | +0.02(+0.02%) |
Jun 21, 2022 | 112.04 | 113.69 | 111.23 | 113.03 | 179,392 | +2.69(+2.44%) |
Jun 17, 2022 | 108.44 | 111.08 | 108.37 | 110.34 | 412,176 | +2.45(+2.27%) |
Jun 16, 2022 | 111.49 | 111.49 | 107.19 | 107.89 | 202,172 | -6.17(-5.41%) |
Jun 15, 2022 | 113.60 | 116.10 | 113.12 | 114.05 | 238,512 | +2.32(+2.08%) |
Jun 14, 2022 | 111.03 | 113.32 | 110.36 | 111.73 | 194,391 | +0.58(+0.53%) |
Jun 13, 2022 | 113.27 | 113.94 | 110.47 | 111.14 | 184,367 | -4.95(-4.26%) |
Jun 10, 2022 | 117.72 | 118.12 | 116.00 | 116.09 | 132,121 | -3.68(-3.07%) |
Jun 09, 2022 | 121.92 | 123.03 | 119.68 | 119.77 | 121,501 | -2.15(-1.76%) |
Jun 08, 2022 | 123.02 | 124.13 | 121.20 | 121.92 | 100,359 | -2.36(-1.90%) |
Jun 07, 2022 | 121.81 | 124.29 | 121.36 | 124.28 | 110,359 | +1.62(+1.32%) |
Jun 06, 2022 | 121.75 | 124.87 | 120.97 | 122.66 | 171,790 | +1.40(+1.15%) |
Jun 03, 2022 | 121.94 | 123.03 | 121.10 | 121.26 | 107,264 | -2.04(-1.66%) |
Jun 02, 2022 | 122.01 | 123.33 | 120.80 | 123.30 | 113,532 | +2.36(+1.95%) |
Jun 01, 2022 | 122.14 | 123.44 | 118.81 | 120.94 | 158,634 | -1.61(-1.31%) |
May 31, 2022 | 121.38 | 123.43 | 121.26 | 122.54 | 233,002 | -0.42(-0.34%) |
May 27, 2022 | 121.92 | 123.70 | 121.90 | 122.96 | 131,595 | +1.41(+1.16%) |
May 26, 2022 | 119.85 | 122.42 | 119.85 | 121.55 | 101,311 | +3.16(+2.67%) |
May 25, 2022 | 116.95 | 119.22 | 116.95 | 118.39 | 122,796 | +1.30(+1.11%) |
May 24, 2022 | 116.96 | 118.40 | 114.01 | 117.09 | 206,091 | -1.33(-1.12%) |
May 23, 2022 | 118.55 | 119.32 | 117.32 | 118.42 | 194,636 | +1.60(+1.37%) |
May 20, 2022 | 117.32 | 117.75 | 114.38 | 116.82 | 170,938 | +0.14(+0.12%) |
May 19, 2022 | 116.91 | 118.27 | 114.98 | 116.69 | 141,141 | -3.26(-2.72%) |
May 18, 2022 | 119.93 | 122.24 | 119.40 | 119.94 | 179,251 | -1.89(-1.55%) |
May 17, 2022 | 120.84 | 122.33 | 119.05 | 121.83 | 146,706 | +3.03(+2.55%) |
May 16, 2022 | 118.16 | 119.47 | 116.80 | 118.80 | 144,439 | -0.57(-0.48%) |
May 13, 2022 | 115.91 | 119.89 | 115.91 | 119.37 | 201,524 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.64 | 112.26 | 114.63 | 234,777 | +0.34(+0.30%) |
May 11, 2022 | 115.87 | 117.37 | 113.86 | 114.29 | 288,919 | -1.18(-1.02%) |
May 10, 2022 | 115.76 | 116.90 | 113.16 | 115.47 | 303,740 | +1.42(+1.25%) |
May 09, 2022 | 110.37 | 116.28 | 110.37 | 114.05 | 421,536 | +1.80(+1.60%) |
May 06, 2022 | 117.98 | 120.00 | 110.77 | 112.25 | 472,194 | -13.33(-10.62%) |
May 05, 2022 | 129.20 | 129.94 | 124.42 | 125.58 | 245,875 | -4.96(-3.80%) |
May 04, 2022 | 126.73 | 131.12 | 126.63 | 130.54 | 189,949 | +3.40(+2.67%) |
May 03, 2022 | 127.16 | 129.18 | 126.66 | 127.14 | 153,507 | +0.53(+0.42%) |
May 02, 2022 | 126.82 | 127.90 | 124.14 | 126.61 | 134,654 | +1.16(+0.93%) |
Apr 29, 2022 | 127.54 | 128.96 | 125.20 | 125.44 | 136,173 | -3.14(-2.44%) |
Apr 28, 2022 | 127.31 | 129.16 | 125.63 | 128.58 | 97,606 | +2.93(+2.34%) |
Apr 27, 2022 | 125.66 | 127.42 | 125.28 | 125.65 | 156,709 | -0.41(-0.32%) |
Apr 26, 2022 | 128.37 | 128.94 | 126.06 | 126.06 | 116,119 | -3.59(-2.77%) |
Apr 25, 2022 | 128.78 | 129.91 | 124.55 | 129.65 | 116,842 | -0.08(-0.06%) |
Apr 22, 2022 | 134.43 | 135.87 | 129.63 | 129.72 | 151,068 | -5.85(-4.31%) |
Apr 21, 2022 | 136.89 | 137.97 | 134.33 | 135.57 | 157,862 | -0.59(-0.43%) |
Apr 20, 2022 | 133.61 | 136.39 | 133.53 | 136.16 | 144,924 | +3.70(+2.79%) |
Apr 19, 2022 | 129.51 | 132.85 | 129.51 | 132.46 | 111,875 | +3.43(+2.66%) |
Apr 18, 2022 | 128.83 | 129.82 | 128.22 | 129.04 | 114,113 | -0.71(-0.54%) |
Apr 14, 2022 | 130.26 | 132.21 | 129.74 | 129.74 | 137,304 | -0.46(-0.35%) |
Apr 13, 2022 | 127.74 | 130.66 | 127.74 | 130.20 | 110,674 | +1.30(+1.01%) |
Apr 12, 2022 | 130.36 | 132.12 | 128.90 | 128.90 | 134,140 | -1.67(-1.28%) |
Apr 11, 2022 | 129.43 | 131.77 | 129.33 | 130.58 | 144,050 | +0.54(+0.42%) |
Apr 08, 2022 | 128.69 | 130.87 | 128.69 | 130.03 | 145,587 | +1.10(+0.86%) |
Apr 07, 2022 | 129.61 | 129.76 | 126.94 | 128.93 | 162,942 | -0.54(-0.42%) |
Apr 06, 2022 | 127.81 | 130.53 | 127.81 | 129.47 | 162,938 | +0.40(+0.31%) |
Apr 05, 2022 | 129.64 | 131.37 | 128.59 | 129.08 | 181,352 | -1.21(-0.93%) |
Apr 04, 2022 | 134.79 | 135.13 | 129.25 | 130.29 | 239,919 | -4.85(-3.59%) |
Apr 01, 2022 | 133.66 | 135.29 | 132.92 | 135.14 | 245,072 | +2.66(+2.01%) |
Mar 31, 2022 | 132.94 | 134.99 | 132.37 | 132.47 | 157,779 | -0.77(-0.57%) |
Mar 30, 2022 | 133.23 | 134.62 | 132.18 | 133.24 | 181,104 | -0.09(-0.07%) |
Mar 29, 2022 | 132.27 | 134.03 | 131.60 | 133.33 | 167,846 | +2.99(+2.30%) |
Mar 28, 2022 | 131.74 | 131.74 | 129.63 | 130.33 | 129,381 | -1.16(-0.88%) |
Mar 25, 2022 | 129.13 | 131.65 | 129.13 | 131.50 | 116,075 | +2.25(+1.74%) |
Mar 24, 2022 | 128.34 | 129.64 | 127.73 | 129.25 | 126,325 | +1.47(+1.15%) |
Mar 23, 2022 | 129.61 | 130.46 | 127.74 | 127.78 | 153,970 | -2.27(-1.74%) |
Mar 22, 2022 | 129.95 | 131.22 | 129.69 | 130.04 | 181,011 | +1.24(+0.96%) |
Mar 21, 2022 | 129.68 | 129.69 | 128.14 | 128.80 | 139,129 | -0.34(-0.26%) |
Mar 18, 2022 | 128.32 | 129.40 | 127.09 | 129.14 | 319,841 | +0.77(+0.60%) |
Mar 17, 2022 | 126.31 | 128.38 | 125.67 | 128.38 | 116,588 | +1.19(+0.94%) |
Mar 16, 2022 | 124.34 | 127.31 | 123.93 | 127.19 | 178,624 | +5.16(+4.23%) |
Mar 15, 2022 | 123.49 | 125.86 | 120.66 | 122.03 | 261,882 | -0.90(-0.73%) |
Mar 14, 2022 | 124.32 | 125.79 | 122.62 | 122.93 | 143,792 | +0.54(+0.44%) |
Mar 11, 2022 | 124.19 | 124.89 | 122.11 | 122.39 | 121,995 | -0.44(-0.35%) |
Mar 10, 2022 | 122.77 | 124.20 | 121.05 | 122.82 | 168,849 | -1.29(-1.04%) |
Mar 09, 2022 | 123.46 | 125.73 | 123.46 | 124.11 | 243,699 | +3.64(+3.02%) |
Mar 08, 2022 | 119.09 | 123.99 | 118.21 | 120.47 | 204,507 | +2.53(+2.14%) |
Mar 07, 2022 | 120.45 | 120.81 | 117.37 | 117.94 | 217,752 | -3.50(-2.89%) |
Mar 04, 2022 | 121.18 | 121.18 | 120.04 | 121.45 | 182,511 | -2.35(-1.90%) |
Mar 03, 2022 | 124.85 | 125.77 | 122.65 | 123.80 | 201,204 | -1.25(-1.00%) |
Mar 02, 2022 | 121.71 | 126.23 | 121.52 | 125.05 | 277,345 | +4.58(+3.80%) |
Mar 01, 2022 | 124.60 | 125.84 | 119.26 | 120.47 | 356,301 | -5.30(-4.21%) |
Feb 28, 2022 | 123.68 | 126.36 | 123.61 | 125.76 | 327,097 | -0.83(-0.66%) |
Feb 25, 2022 | 126.34 | 127.51 | 125.24 | 126.60 | 471,232 | +1.14(+0.91%) |
Feb 24, 2022 | 123.14 | 126.17 | 121.51 | 125.45 | 343,266 | -0.71(-0.56%) |
Feb 23, 2022 | 130.35 | 131.24 | 126.08 | 126.16 | 252,742 | -3.66(-2.82%) |
Feb 22, 2022 | 129.16 | 131.22 | 129.05 | 129.82 | 183,907 | -1.08(-0.83%) |
Feb 18, 2022 | 130.91 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.57 | 135.48 | 131.46 | 131.51 | 303,459 | -4.47(-3.28%) |
Feb 16, 2022 | 131.36 | 136.78 | 130.35 | 135.97 | 319,952 | +3.73(+2.82%) |
Feb 15, 2022 | 142.72 | 143.25 | 131.12 | 132.24 | 557,583 | -13.84(-9.47%) |
Feb 14, 2022 | 148.43 | 150.09 | 145.06 | 146.08 | 188,327 | -1.99(-1.34%) |
Feb 11, 2022 | 150.78 | 152.42 | 147.08 | 148.06 | 194,777 | -2.29(-1.52%) |
Feb 10, 2022 | 148.20 | 153.78 | 148.20 | 150.35 | 242,432 | +0.86(+0.57%) |
Feb 09, 2022 | 149.81 | 150.86 | 148.66 | 149.49 | 445,491 | +1.95(+1.32%) |
Feb 08, 2022 | 149.07 | 149.57 | 146.17 | 147.54 | 432,022 | -0.72(-0.49%) |
Feb 07, 2022 | 148.39 | 149.93 | 147.93 | 148.27 | 116,705 | +0.05(+0.03%) |
Feb 04, 2022 | 146.54 | 150.19 | 146.37 | 148.22 | 111,468 | +2.05(+1.41%) |
Feb 03, 2022 | 148.99 | 145.98 | 146.16 | 127,594 | -3.38(-2.26%) | |
Feb 02, 2022 | 148.47 | 150.51 | 147.92 | 149.55 | 154,215 | +0.63(+0.42%) |