Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 142.13 | 144.41 | 141.63 | 144.30 | 1,594,474 | +2.16(+1.52%) |
Jan 30, 2023 | 142.41 | 143.15 | 141.59 | 142.14 | 1,625,449 | -1.78(-1.24%) |
Jan 27, 2023 | 143.27 | 144.93 | 143.09 | 143.92 | 1,117,765 | +0.65(+0.45%) |
Jan 26, 2023 | 142.34 | 143.48 | 141.63 | 143.27 | 1,082,300 | +1.78(+1.26%) |
Jan 25, 2023 | 137.89 | 141.56 | 137.26 | 141.49 | 1,225,488 | +2.02(+1.45%) |
Jan 24, 2023 | 139.24 | 140.00 | 138.04 | 139.47 | 1,195,147 | +0.24(+0.17%) |
Jan 23, 2023 | 138.10 | 139.57 | 137.36 | 139.24 | 1,606,284 | +1.27(+0.92%) |
Jan 20, 2023 | 134.77 | 138.24 | 133.96 | 137.96 | 1,596,939 | +3.64(+2.71%) |
Jan 19, 2023 | 132.44 | 135.18 | 132.42 | 134.32 | 1,286,562 | +0.53(+0.39%) |
Jan 18, 2023 | 136.86 | 137.47 | 133.68 | 133.80 | 1,298,961 | -1.65(-1.22%) |
Jan 17, 2023 | 135.93 | 137.32 | 135.19 | 135.45 | 1,542,330 | -0.69(-0.50%) |
Jan 13, 2023 | 133.74 | 136.14 | 133.46 | 136.13 | 1,610,399 | +1.87(+1.39%) |
Jan 12, 2023 | 133.49 | 135.29 | 132.50 | 134.26 | 2,504,541 | +0.56(+0.42%) |
Jan 11, 2023 | 129.87 | 134.32 | 129.33 | 133.71 | 1,902,651 | +4.95(+3.85%) |
Jan 10, 2023 | 128.19 | 128.93 | 127.05 | 128.75 | 988,985 | +0.38(+0.29%) |
Jan 09, 2023 | 128.19 | 130.15 | 128.17 | 128.38 | 2,016,910 | -1.16(-0.90%) |
Jan 06, 2023 | 127.15 | 129.92 | 126.59 | 129.54 | 2,350,187 | +3.39(+2.69%) |
Jan 05, 2023 | 126.44 | 127.62 | 125.55 | 126.15 | 1,262,270 | -0.99(-0.78%) |
Jan 04, 2023 | 125.78 | 127.79 | 125.45 | 127.14 | 1,894,414 | +2.79(+2.25%) |
Jan 03, 2023 | 127.07 | 127.78 | 123.82 | 124.35 | 1,620,733 | -1.32(-1.05%) |
Dec 30, 2022 | 124.36 | 125.81 | 124.16 | 125.67 | 1,085,390 | +0.32(+0.25%) |
Dec 29, 2022 | 123.81 | 126.01 | 123.81 | 125.35 | 1,258,776 | +2.01(+1.63%) |
Dec 28, 2022 | 125.06 | 125.57 | 123.06 | 123.34 | 1,161,913 | -1.71(-1.37%) |
Dec 27, 2022 | 125.81 | 126.69 | 124.98 | 125.05 | 1,048,302 | -0.69(-0.55%) |
Dec 23, 2022 | 124.84 | 126.40 | 124.36 | 125.74 | 1,010,757 | +0.49(+0.39%) |
Dec 22, 2022 | 125.63 | 126.44 | 123.71 | 125.25 | 1,728,217 | -1.30(-1.03%) |
Dec 21, 2022 | 129.36 | 129.92 | 125.41 | 126.56 | 3,120,586 | -2.23(-1.73%) |
Dec 20, 2022 | 129.19 | 130.03 | 127.81 | 128.78 | 1,621,877 | -0.41(-0.32%) |
Dec 19, 2022 | 130.35 | 130.87 | 127.97 | 129.19 | 1,779,964 | -1.08(-0.83%) |
Dec 16, 2022 | 131.44 | 132.00 | 129.69 | 130.28 | 2,973,089 | -2.25(-1.70%) |
Dec 15, 2022 | 133.85 | 134.10 | 131.05 | 132.52 | 1,691,177 | -2.78(-2.06%) |
Dec 14, 2022 | 136.35 | 137.29 | 133.69 | 135.31 | 2,043,697 | -2.05(-1.49%) |
Dec 13, 2022 | 139.92 | 141.66 | 136.44 | 137.36 | 2,081,445 | -0.64(-0.46%) |
Dec 12, 2022 | 136.71 | 138.33 | 135.62 | 137.99 | 1,406,253 | +1.31(+0.96%) |
Dec 09, 2022 | 136.08 | 137.38 | 135.85 | 136.68 | 1,427,413 | +0.27(+0.20%) |
Dec 08, 2022 | 134.57 | 136.74 | 134.57 | 136.41 | 1,476,856 | +2.82(+2.11%) |
Dec 07, 2022 | 135.36 | 135.95 | 133.11 | 133.59 | 2,204,691 | -3.23(-2.36%) |
Dec 06, 2022 | 138.34 | 139.13 | 135.32 | 136.82 | 1,223,234 | -1.56(-1.13%) |
Dec 05, 2022 | 140.04 | 140.74 | 138.21 | 138.38 | 1,273,114 | -2.27(-1.61%) |
Dec 02, 2022 | 139.53 | 141.00 | 139.44 | 140.65 | 1,016,103 | -0.88(-0.62%) |
Dec 01, 2022 | 142.34 | 142.99 | 141.05 | 141.52 | 1,142,935 | -0.32(-0.22%) |
Nov 30, 2022 | 138.44 | 141.88 | 137.62 | 141.84 | 2,468,503 | +3.85(+2.79%) |
Nov 29, 2022 | 136.44 | 138.53 | 136.27 | 137.99 | 1,639,282 | +1.74(+1.28%) |
Nov 28, 2022 | 135.66 | 136.98 | 134.67 | 136.25 | 1,770,296 | -1.24(-0.90%) |
Nov 25, 2022 | 137.54 | 138.54 | 136.34 | 137.50 | 982,997 | -0.29(-0.21%) |
Nov 23, 2022 | 139.32 | 140.25 | 137.59 | 137.78 | 1,191,191 | -1.44(-1.04%) |
Nov 22, 2022 | 137.87 | 139.55 | 137.15 | 139.23 | 1,240,048 | +2.07(+1.51%) |
Nov 21, 2022 | 138.35 | 139.29 | 136.31 | 137.16 | 1,129,813 | -1.59(-1.15%) |
Nov 18, 2022 | 139.22 | 140.05 | 137.62 | 138.75 | 1,102,258 | +1.54(+1.12%) |
Nov 17, 2022 | 135.11 | 137.35 | 134.64 | 137.21 | 1,400,409 | -0.42(-0.30%) |
Nov 16, 2022 | 136.64 | 138.50 | 135.66 | 137.62 | 1,506,612 | -0.16(-0.12%) |
Nov 15, 2022 | 139.73 | 141.53 | 137.03 | 137.78 | 2,626,786 | -0.22(-0.16%) |
Nov 14, 2022 | 139.28 | 140.73 | 137.91 | 138.00 | 1,984,646 | -1.86(-1.33%) |
Nov 11, 2022 | 137.74 | 141.64 | 137.01 | 139.86 | 2,823,677 | +3.99(+2.94%) |
Nov 10, 2022 | 134.35 | 136.54 | 134.35 | 135.87 | 1,812,998 | +6.69(+5.18%) |
Nov 09, 2022 | 128.53 | 131.48 | 128.24 | 129.18 | 1,905,203 | -0.79(-0.60%) |
Nov 08, 2022 | 128.57 | 131.56 | 128.05 | 129.97 | 1,652,295 | +1.95(+1.52%) |
Nov 07, 2022 | 129.28 | 129.90 | 125.55 | 128.02 | 3,047,340 | -1.13(-0.88%) |
Nov 04, 2022 | 130.52 | 133.01 | 128.14 | 129.15 | 3,206,904 | +1.50(+1.18%) |
Nov 03, 2022 | 127.19 | 129.01 | 125.45 | 127.65 | 2,176,808 | -1.22(-0.95%) |
Nov 02, 2022 | 132.12 | 133.55 | 128.78 | 128.87 | 1,939,403 | -3.98(-3.00%) |
Nov 01, 2022 | 135.75 | 136.58 | 132.73 | 132.86 | 1,797,832 | -1.51(-1.12%) |
Oct 31, 2022 | 133.88 | 137.09 | 133.38 | 134.37 | 2,719,722 | +0.62(+0.46%) |
Oct 28, 2022 | 132.74 | 134.40 | 130.85 | 133.75 | 1,682,920 | +1.23(+0.93%) |
Oct 27, 2022 | 130.28 | 133.72 | 130.28 | 132.52 | 2,616,744 | +3.39(+2.62%) |
Oct 26, 2022 | 130.71 | 134.00 | 126.87 | 129.13 | 3,614,307 | -0.65(-0.50%) |
Oct 25, 2022 | 129.65 | 131.54 | 128.28 | 129.78 | 2,665,691 | +0.01(+0.01%) |
Oct 24, 2022 | 131.07 | 132.77 | 128.11 | 129.77 | 2,657,210 | -0.60(-0.46%) |
Oct 21, 2022 | 125.75 | 131.25 | 125.30 | 130.36 | 2,237,839 | +4.65(+3.70%) |
Oct 20, 2022 | 128.39 | 130.56 | 125.37 | 125.72 | 1,879,533 | -2.14(-1.67%) |
Oct 19, 2022 | 126.96 | 129.58 | 126.46 | 127.85 | 1,418,713 | +0.10(+0.08%) |
Oct 18, 2022 | 129.14 | 130.78 | 126.58 | 127.75 | 1,659,942 | +2.18(+1.73%) |
Oct 17, 2022 | 123.88 | 126.64 | 123.86 | 125.58 | 1,659,550 | +3.80(+3.12%) |
Oct 14, 2022 | 124.47 | 125.99 | 121.41 | 121.77 | 1,419,500 | -0.52(-0.42%) |
Oct 13, 2022 | 117.54 | 122.78 | 116.48 | 122.29 | 1,825,117 | +2.09(+1.74%) |
Oct 12, 2022 | 116.54 | 121.22 | 115.86 | 120.20 | 1,649,532 | +3.10(+2.65%) |
Oct 11, 2022 | 119.86 | 120.16 | 115.82 | 117.10 | 1,795,404 | -2.43(-2.04%) |
Oct 10, 2022 | 121.22 | 122.03 | 118.04 | 119.54 | 1,359,212 | -1.03(-0.86%) |
Oct 07, 2022 | 120.65 | 121.17 | 118.41 | 120.57 | 1,598,181 | -1.97(-1.61%) |
Oct 06, 2022 | 124.72 | 126.05 | 122.13 | 122.54 | 1,458,342 | -2.55(-2.04%) |
Oct 05, 2022 | 123.40 | 125.61 | 122.50 | 125.09 | 1,662,853 | -0.05(-0.04%) |
Oct 04, 2022 | 123.20 | 126.70 | 123.20 | 125.14 | 1,583,821 | +4.17(+3.45%) |
Oct 03, 2022 | 122.51 | 122.51 | 118.75 | 120.97 | 2,068,470 | +1.14(+0.95%) |
Sep 30, 2022 | 119.73 | 122.90 | 119.23 | 119.82 | 1,846,938 | -1.23(-1.02%) |
Sep 29, 2022 | 120.89 | 122.28 | 119.12 | 121.06 | 1,795,063 | -1.80(-1.46%) |
Sep 28, 2022 | 117.75 | 123.53 | 117.16 | 122.85 | 1,961,756 | +5.46(+4.65%) |
Sep 27, 2022 | 119.37 | 120.14 | 116.12 | 117.39 | 2,623,213 | +0.69(+0.59%) |
Sep 26, 2022 | 118.05 | 119.11 | 116.13 | 116.70 | 1,997,426 | -0.84(-0.72%) |
Sep 23, 2022 | 117.25 | 118.00 | 115.62 | 117.55 | 4,437,546 | -1.08(-0.91%) |
Sep 22, 2022 | 123.81 | 123.81 | 117.65 | 118.63 | 3,704,457 | -5.18(-4.18%) |
Sep 21, 2022 | 130.71 | 130.73 | 123.81 | 123.81 | 2,341,412 | -7.00(-5.35%) |
Sep 20, 2022 | 130.72 | 132.36 | 129.39 | 130.81 | 1,358,574 | -0.62(-0.47%) |
Sep 19, 2022 | 128.03 | 132.07 | 127.95 | 131.43 | 1,513,741 | +1.49(+1.15%) |
Sep 16, 2022 | 133.14 | 133.14 | 128.31 | 129.94 | 3,432,358 | -4.41(-3.28%) |
Sep 15, 2022 | 134.69 | 137.06 | 133.80 | 134.35 | 2,266,305 | +0.41(+0.30%) |
Sep 14, 2022 | 130.22 | 134.06 | 128.53 | 133.94 | 1,832,763 | +4.34(+3.35%) |
Sep 13, 2022 | 131.69 | 133.08 | 128.96 | 129.60 | 2,148,190 | -6.15(-4.53%) |
Sep 12, 2022 | 136.46 | 137.06 | 135.14 | 135.75 | 1,243,540 | +0.73(+0.54%) |
Sep 09, 2022 | 133.25 | 135.82 | 132.83 | 135.01 | 2,006,423 | +2.92(+2.21%) |
Sep 08, 2022 | 128.93 | 132.14 | 128.15 | 132.09 | 2,338,457 | +1.78(+1.37%) |
Sep 07, 2022 | 126.21 | 130.63 | 126.21 | 130.31 | 1,373,552 | +4.28(+3.40%) |
Sep 06, 2022 | 127.00 | 128.40 | 124.17 | 126.03 | 1,605,193 | -0.62(-0.49%) |
Sep 02, 2022 | 128.92 | 129.63 | 126.07 | 126.65 | 1,407,397 | -0.18(-0.14%) |
Sep 01, 2022 | 125.18 | 126.95 | 123.22 | 126.83 | 1,681,947 | +0.31(+0.24%) |
Aug 31, 2022 | 126.30 | 128.52 | 125.93 | 126.52 | 2,321,007 | +0.53(+0.42%) |
Aug 30, 2022 | 129.50 | 130.46 | 125.64 | 125.99 | 2,432,467 | -2.62(-2.04%) |
Aug 29, 2022 | 128.92 | 130.19 | 128.22 | 128.62 | 1,467,435 | -1.61(-1.24%) |
Aug 26, 2022 | 135.12 | 135.69 | 130.16 | 130.22 | 1,240,875 | -4.96(-3.67%) |
Aug 25, 2022 | 133.44 | 135.30 | 133.26 | 135.18 | 1,053,351 | +2.91(+2.20%) |
Aug 24, 2022 | 131.02 | 133.26 | 131.02 | 132.27 | 1,038,192 | +1.01(+0.77%) |
Aug 23, 2022 | 131.25 | 132.95 | 131.06 | 131.26 | 1,253,512 | +0.69(+0.53%) |
Aug 22, 2022 | 131.18 | 132.79 | 130.22 | 130.56 | 1,484,335 | -3.87(-2.88%) |
Aug 19, 2022 | 135.71 | 136.60 | 134.13 | 134.44 | 1,731,960 | -3.26(-2.37%) |
Aug 18, 2022 | 136.05 | 137.78 | 135.84 | 137.70 | 951,275 | +1.30(+0.95%) |
Aug 17, 2022 | 135.86 | 136.91 | 135.24 | 136.40 | 1,302,749 | -1.55(-1.12%) |
Aug 16, 2022 | 135.17 | 138.17 | 135.17 | 137.95 | 1,168,664 | +1.98(+1.46%) |
Aug 15, 2022 | 135.23 | 137.39 | 135.23 | 135.96 | 948,001 | -0.42(-0.31%) |
Aug 12, 2022 | 134.34 | 136.45 | 133.51 | 136.38 | 1,205,347 | +2.73(+2.04%) |
Aug 11, 2022 | 134.76 | 135.62 | 133.05 | 133.65 | 1,059,269 | +1.02(+0.77%) |
Aug 10, 2022 | 133.75 | 134.14 | 132.29 | 132.63 | 1,077,526 | +2.19(+1.68%) |
Aug 09, 2022 | 129.57 | 130.46 | 127.87 | 130.44 | 1,228,575 | +0.72(+0.56%) |
Aug 08, 2022 | 130.73 | 131.93 | 129.61 | 129.71 | 1,179,889 | +0.40(+0.31%) |
Aug 05, 2022 | 128.52 | 130.89 | 128.37 | 129.31 | 1,158,502 | -0.72(-0.56%) |
Aug 04, 2022 | 129.40 | 130.10 | 128.20 | 130.04 | 1,368,595 | +0.08(+0.06%) |
Aug 03, 2022 | 128.33 | 130.89 | 128.33 | 129.96 | 1,641,333 | +2.27(+1.78%) |
Aug 02, 2022 | 126.77 | 129.52 | 125.77 | 127.69 | 2,115,557 | -0.01(-0.01%) |
Aug 01, 2022 | 126.12 | 128.21 | 125.09 | 127.70 | 1,816,468 | +0.62(+0.48%) |
Jul 29, 2022 | 126.90 | 127.55 | 125.44 | 127.08 | 1,795,814 | +0.07(+0.06%) |
Jul 28, 2022 | 128.22 | 129.17 | 124.75 | 127.01 | 2,628,921 | -1.24(-0.97%) |
Jul 27, 2022 | 125.36 | 129.26 | 124.14 | 128.25 | 4,491,165 | +8.96(+7.51%) |
Jul 26, 2022 | 120.35 | 120.95 | 119.15 | 119.29 | 2,220,938 | -1.95(-1.61%) |
Jul 25, 2022 | 120.37 | 121.43 | 118.65 | 121.25 | 1,565,212 | +1.35(+1.13%) |
Jul 22, 2022 | 121.59 | 124.14 | 119.37 | 119.90 | 2,126,351 | -1.13(-0.93%) |
Jul 21, 2022 | 119.61 | 121.69 | 118.14 | 121.03 | 1,698,151 | -0.71(-0.59%) |
Jul 20, 2022 | 119.59 | 122.65 | 119.24 | 121.74 | 1,540,445 | +1.27(+1.05%) |
Jul 19, 2022 | 118.61 | 121.32 | 118.61 | 120.47 | 1,844,817 | +3.96(+3.40%) |
Jul 18, 2022 | 116.81 | 119.40 | 115.97 | 116.51 | 2,285,303 | +1.07(+0.93%) |
Jul 15, 2022 | 114.28 | 116.19 | 113.20 | 115.44 | 2,208,852 | +3.01(+2.67%) |
Jul 14, 2022 | 111.31 | 113.23 | 110.25 | 112.44 | 2,988,426 | -0.80(-0.71%) |
Jul 13, 2022 | 109.16 | 114.31 | 108.76 | 113.24 | 2,988,276 | +1.47(+1.31%) |
Jul 12, 2022 | 111.43 | 113.58 | 111.12 | 111.77 | 2,699,231 | +1.04(+0.94%) |
Jul 11, 2022 | 110.24 | 111.05 | 108.72 | 110.73 | 1,738,773 | +0.00(+0.00%) |
Jul 08, 2022 | 112.48 | 112.67 | 109.75 | 110.73 | 1,933,309 | -2.29(-2.03%) |
Jul 07, 2022 | 110.54 | 113.88 | 109.92 | 113.02 | 2,739,849 | +4.12(+3.78%) |
Jul 06, 2022 | 111.31 | 112.44 | 107.57 | 108.90 | 2,170,673 | -2.26(-2.04%) |
Jul 05, 2022 | 109.40 | 111.37 | 108.43 | 111.17 | 2,439,794 | -0.95(-0.85%) |
Jul 01, 2022 | 110.23 | 112.18 | 109.52 | 112.12 | 1,844,274 | +1.54(+1.39%) |
Jun 30, 2022 | 110.18 | 112.33 | 108.30 | 110.58 | 3,946,166 | -1.61(-1.43%) |
Jun 29, 2022 | 113.81 | 114.53 | 110.89 | 112.19 | 2,815,886 | -2.20(-1.93%) |
Jun 28, 2022 | 116.96 | 120.37 | 114.31 | 114.39 | 1,885,378 | -1.74(-1.49%) |
Jun 27, 2022 | 115.78 | 118.08 | 114.48 | 116.13 | 2,227,490 | +0.32(+0.27%) |
Jun 24, 2022 | 111.54 | 117.03 | 111.02 | 115.81 | 2,608,485 | +6.14(+5.60%) |
Jun 23, 2022 | 111.82 | 111.92 | 107.87 | 109.67 | 3,734,672 | -1.49(-1.34%) |
Jun 22, 2022 | 112.29 | 113.56 | 110.31 | 111.16 | 3,329,283 | -2.40(-2.11%) |
Jun 21, 2022 | 117.45 | 117.45 | 113.26 | 113.56 | 2,062,582 | -1.83(-1.58%) |
Jun 17, 2022 | 115.40 | 116.44 | 112.77 | 115.38 | 2,701,958 | +0.85(+0.75%) |
Jun 16, 2022 | 117.55 | 118.09 | 113.77 | 114.53 | 2,661,001 | -6.42(-5.31%) |
Jun 15, 2022 | 120.37 | 122.67 | 119.33 | 120.95 | 2,491,607 | +2.73(+2.31%) |
Jun 14, 2022 | 119.86 | 121.09 | 117.06 | 118.22 | 2,488,685 | -1.70(-1.42%) |
Jun 13, 2022 | 122.70 | 122.86 | 118.43 | 119.92 | 3,208,702 | -6.57(-5.19%) |
Jun 10, 2022 | 131.38 | 133.41 | 126.43 | 126.49 | 2,954,779 | -8.27(-6.13%) |
Jun 09, 2022 | 138.97 | 138.97 | 134.74 | 134.75 | 1,728,271 | -4.87(-3.49%) |
Jun 08, 2022 | 140.74 | 141.77 | 139.20 | 139.62 | 1,490,593 | -3.09(-2.16%) |
Jun 07, 2022 | 141.22 | 143.02 | 139.49 | 142.71 | 1,171,006 | -0.60(-0.42%) |
Jun 06, 2022 | 142.62 | 144.58 | 140.85 | 143.31 | 1,591,964 | +2.23(+1.58%) |
Jun 03, 2022 | 139.26 | 141.98 | 138.88 | 141.07 | 1,076,159 | -0.12(-0.08%) |
Jun 02, 2022 | 137.18 | 141.30 | 137.10 | 141.19 | 1,312,820 | +3.84(+2.80%) |
Jun 01, 2022 | 140.02 | 141.44 | 135.46 | 137.35 | 1,466,939 | -2.42(-1.73%) |
May 31, 2022 | 139.54 | 140.68 | 138.15 | 139.77 | 3,336,660 | -1.38(-0.98%) |
May 27, 2022 | 138.26 | 143.49 | 138.26 | 141.15 | 1,875,115 | +3.75(+2.73%) |
May 26, 2022 | 132.44 | 138.57 | 131.92 | 137.40 | 2,643,909 | +6.83(+5.23%) |
May 25, 2022 | 127.19 | 131.22 | 126.08 | 130.57 | 2,578,723 | +3.43(+2.70%) |
May 24, 2022 | 129.51 | 129.83 | 125.16 | 127.14 | 1,830,571 | -4.03(-3.08%) |
May 23, 2022 | 130.33 | 131.77 | 127.59 | 131.18 | 1,829,511 | +2.05(+1.59%) |
May 20, 2022 | 132.44 | 133.10 | 127.22 | 129.13 | 2,700,222 | -1.42(-1.09%) |
May 19, 2022 | 126.36 | 132.72 | 126.22 | 130.54 | 2,490,989 | +3.02(+2.37%) |
May 18, 2022 | 131.93 | 133.10 | 125.80 | 127.52 | 3,552,029 | -6.36(-4.75%) |
May 17, 2022 | 134.85 | 135.65 | 131.82 | 133.88 | 2,327,121 | +2.21(+1.68%) |
May 16, 2022 | 134.26 | 135.00 | 131.37 | 131.68 | 2,286,370 | -3.71(-2.74%) |
May 13, 2022 | 133.73 | 136.07 | 133.14 | 135.38 | 2,106,264 | +4.12(+3.14%) |
May 12, 2022 | 133.09 | 134.57 | 128.13 | 131.26 | 2,267,528 | -2.06(-1.55%) |
May 11, 2022 | 136.75 | 139.66 | 132.81 | 133.32 | 2,744,891 | -3.25(-2.38%) |
May 10, 2022 | 134.66 | 138.56 | 133.87 | 136.57 | 3,236,466 | +4.44(+3.36%) |
May 09, 2022 | 141.29 | 141.30 | 131.33 | 132.13 | 4,458,470 | -10.08(-7.09%) |
May 06, 2022 | 148.43 | 148.67 | 140.90 | 142.21 | 3,643,752 | -6.35(-4.28%) |
May 05, 2022 | 148.25 | 151.78 | 146.91 | 148.56 | 3,956,809 | -1.49(-0.99%) |
May 04, 2022 | 147.67 | 150.30 | 142.47 | 150.05 | 3,807,546 | +2.41(+1.63%) |
May 03, 2022 | 151.77 | 153.33 | 144.37 | 147.64 | 5,200,954 | -6.39(-4.15%) |
May 02, 2022 | 156.63 | 157.38 | 149.50 | 154.03 | 3,315,674 | +0.12(+0.08%) |
Apr 29, 2022 | 159.62 | 160.63 | 153.56 | 153.92 | 2,219,676 | -5.88(-3.68%) |
Apr 28, 2022 | 157.43 | 161.11 | 155.31 | 159.79 | 1,793,628 | +4.12(+2.65%) |
Apr 27, 2022 | 150.35 | 156.35 | 149.58 | 155.67 | 2,538,409 | +5.29(+3.52%) |
Apr 26, 2022 | 153.74 | 155.46 | 149.95 | 150.38 | 1,863,670 | -4.18(-2.71%) |
Apr 25, 2022 | 151.61 | 154.90 | 149.27 | 154.56 | 2,351,819 | +2.57(+1.69%) |
Apr 22, 2022 | 154.62 | 156.10 | 151.58 | 151.99 | 1,709,278 | -3.58(-2.30%) |
Apr 21, 2022 | 165.24 | 166.50 | 155.42 | 155.57 | 2,288,335 | -5.90(-3.65%) |
Apr 20, 2022 | 162.35 | 164.75 | 161.33 | 161.47 | 2,131,928 | -0.23(-0.14%) |
Apr 19, 2022 | 155.99 | 161.90 | 155.29 | 161.70 | 2,223,656 | +6.51(+4.20%) |
Apr 18, 2022 | 154.36 | 158.60 | 153.69 | 155.19 | 1,476,805 | +0.98(+0.64%) |
Apr 14, 2022 | 153.09 | 155.94 | 152.54 | 154.20 | 2,372,172 | +1.64(+1.07%) |
Apr 13, 2022 | 145.12 | 152.91 | 144.38 | 152.57 | 2,524,842 | +8.97(+6.25%) |
Apr 12, 2022 | 143.72 | 145.65 | 142.58 | 143.60 | 1,713,400 | +1.17(+0.82%) |
Apr 11, 2022 | 143.02 | 145.89 | 142.36 | 142.43 | 1,175,378 | -1.76(-1.22%) |
Apr 08, 2022 | 143.43 | 145.75 | 142.56 | 144.19 | 1,661,418 | -0.07(-0.05%) |
Apr 07, 2022 | 144.01 | 145.15 | 140.89 | 144.26 | 3,308,143 | -0.06(-0.04%) |
Apr 06, 2022 | 148.68 | 148.68 | 143.53 | 144.32 | 2,049,796 | -5.89(-3.92%) |
Apr 05, 2022 | 151.31 | 152.29 | 148.88 | 150.21 | 1,609,967 | -0.78(-0.52%) |
Apr 04, 2022 | 148.67 | 151.56 | 147.66 | 150.99 | 1,791,070 | +1.61(+1.08%) |
Apr 01, 2022 | 151.76 | 152.48 | 148.53 | 149.38 | 1,478,157 | -1.02(-0.68%) |
Mar 31, 2022 | 151.39 | 153.73 | 150.19 | 150.40 | 1,830,999 | -1.40(-0.92%) |
Mar 30, 2022 | 152.46 | 154.39 | 151.17 | 151.79 | 1,724,837 | -2.14(-1.39%) |
Mar 29, 2022 | 152.24 | 154.69 | 151.73 | 153.94 | 2,540,857 | +4.59(+3.07%) |
Mar 28, 2022 | 150.66 | 150.77 | 147.69 | 149.35 | 1,261,979 | -0.81(-0.54%) |
Mar 25, 2022 | 150.86 | 152.48 | 149.62 | 150.16 | 1,084,228 | -0.39(-0.26%) |
Mar 24, 2022 | 147.10 | 150.71 | 146.45 | 150.55 | 1,190,464 | +3.45(+2.34%) |
Mar 23, 2022 | 148.25 | 149.51 | 147.06 | 147.10 | 1,278,821 | -2.98(-1.99%) |
Mar 22, 2022 | 150.37 | 152.13 | 148.39 | 150.08 | 2,364,513 | +1.06(+0.71%) |
Mar 21, 2022 | 149.23 | 149.76 | 146.71 | 149.02 | 1,872,466 | -1.43(-0.95%) |
Mar 18, 2022 | 148.88 | 151.89 | 147.90 | 150.45 | 3,087,471 | +0.64(+0.43%) |
Mar 17, 2022 | 146.33 | 149.89 | 146.33 | 149.80 | 1,683,109 | +0.35(+0.23%) |
Mar 16, 2022 | 144.93 | 149.75 | 144.42 | 149.46 | 4,330,463 | +6.49(+4.54%) |
Mar 15, 2022 | 142.22 | 144.43 | 141.16 | 142.96 | 1,595,627 | +2.66(+1.89%) |
Mar 14, 2022 | 141.92 | 142.63 | 139.00 | 140.31 | 1,600,871 | -0.21(-0.15%) |
Mar 11, 2022 | 143.30 | 144.51 | 140.28 | 140.52 | 1,699,879 | -1.16(-0.82%) |
Mar 10, 2022 | 134.29 | 143.05 | 141.68 | 3,338,723 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.28 | 139.43 | 136.24 | 137.29 | 3,199,307 | +4.56(+3.44%) |
Mar 08, 2022 | 129.81 | 136.97 | 127.73 | 132.74 | 5,076,581 | +4.79(+3.74%) |
Mar 07, 2022 | 136.62 | 136.78 | 127.63 | 127.95 | 4,245,399 | -8.50(-6.23%) |
Mar 04, 2022 | 138.69 | 139.85 | 132.08 | 136.45 | 4,551,172 | -4.30(-3.06%) |
Mar 03, 2022 | 146.82 | 147.52 | 139.75 | 140.75 | 2,709,708 | -3.87(-2.67%) |
Mar 02, 2022 | 142.53 | 145.70 | 142.53 | 144.62 | 2,085,065 | +3.71(+2.63%) |
Mar 01, 2022 | 146.07 | 146.91 | 139.80 | 140.91 | 3,186,346 | -6.63(-4.49%) |
Feb 28, 2022 | 145.92 | 148.82 | 143.60 | 147.54 | 3,241,656 | -1.79(-1.20%) |
Feb 25, 2022 | 145.70 | 149.35 | 144.44 | 149.34 | 1,966,554 | +4.54(+3.13%) |
Feb 24, 2022 | 137.74 | 145.36 | 136.81 | 144.80 | 3,380,005 | +2.70(+1.90%) |
Feb 23, 2022 | 147.02 | 147.17 | 141.80 | 142.10 | 3,175,711 | -3.76(-2.58%) |
Feb 22, 2022 | 148.67 | 149.27 | 144.60 | 145.86 | 3,018,411 | -3.22(-2.16%) |
Feb 18, 2022 | 149.08 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.77 | 154.30 | 148.70 | 151.69 | 3,158,790 | -3.27(-2.11%) |
Feb 16, 2022 | 156.50 | 159.54 | 153.63 | 154.96 | 4,851,502 | -1.65(-1.05%) |
Feb 15, 2022 | 152.63 | 157.68 | 152.63 | 156.60 | 5,018,866 | +6.51(+4.34%) |
Feb 14, 2022 | 148.44 | 153.13 | 148.44 | 150.09 | 4,451,501 | +1.88(+1.27%) |
Feb 11, 2022 | 153.32 | 154.42 | 147.93 | 148.21 | 2,823,477 | -4.63(-3.03%) |
Feb 10, 2022 | 150.62 | 155.10 | 149.50 | 152.84 | 2,573,886 | +1.05(+0.69%) |
Feb 09, 2022 | 153.48 | 156.10 | 151.54 | 151.78 | 2,734,640 | -0.24(-0.16%) |
Feb 08, 2022 | 147.93 | 152.34 | 147.34 | 152.02 | 3,129,978 | +4.70(+3.19%) |
Feb 07, 2022 | 145.18 | 148.15 | 144.47 | 147.32 | 2,755,271 | +3.11(+2.16%) |
Feb 04, 2022 | 142.15 | 145.84 | 141.21 | 144.21 | 3,319,843 | +1.34(+0.94%) |
Feb 03, 2022 | 142.90 | 144.57 | 142.88 | 2,863,815 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.70 | 144.70 | 141.48 | 143.31 | 2,764,716 | -1.12(-0.78%) |