Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 157.21 | 162.19 | 157.21 | 161.98 | 129,531 | +5.53(+3.53%) |
Jan 30, 2023 | 157.19 | 158.68 | 155.69 | 156.45 | 72,853 | -1.33(-0.84%) |
Jan 27, 2023 | 155.39 | 158.64 | 154.65 | 157.78 | 88,440 | +2.26(+1.45%) |
Jan 26, 2023 | 153.83 | 155.81 | 151.03 | 155.52 | 90,889 | +2.70(+1.77%) |
Jan 25, 2023 | 152.43 | 153.34 | 151.31 | 152.81 | 71,300 | -0.58(-0.38%) |
Jan 24, 2023 | 150.29 | 154.68 | 149.50 | 153.40 | 58,075 | +0.98(+0.64%) |
Jan 23, 2023 | 152.11 | 153.05 | 151.26 | 152.42 | 122,726 | +0.01(+0.01%) |
Jan 20, 2023 | 151.59 | 153.95 | 150.50 | 152.41 | 164,792 | +2.24(+1.49%) |
Jan 19, 2023 | 152.96 | 152.96 | 149.50 | 150.17 | 72,654 | -2.92(-1.91%) |
Jan 18, 2023 | 155.11 | 157.48 | 152.78 | 153.09 | 90,206 | -2.08(-1.34%) |
Jan 17, 2023 | 157.33 | 158.96 | 155.14 | 155.17 | 91,163 | -1.59(-1.02%) |
Jan 13, 2023 | 153.92 | 157.33 | 152.81 | 156.77 | 72,312 | +2.58(+1.68%) |
Jan 12, 2023 | 154.99 | 155.31 | 152.29 | 154.18 | 133,520 | -0.08(-0.05%) |
Jan 11, 2023 | 150.68 | 154.54 | 150.68 | 154.26 | 187,526 | +2.75(+1.82%) |
Jan 10, 2023 | 148.37 | 151.65 | 147.69 | 151.51 | 81,437 | +3.14(+2.12%) |
Jan 09, 2023 | 147.65 | 150.43 | 147.65 | 148.37 | 86,566 | +1.16(+0.79%) |
Jan 06, 2023 | 143.45 | 147.84 | 143.45 | 147.21 | 88,317 | +5.42(+3.82%) |
Jan 05, 2023 | 142.58 | 144.20 | 140.76 | 141.79 | 122,186 | -1.75(-1.22%) |
Jan 04, 2023 | 145.18 | 146.31 | 143.13 | 143.54 | 93,828 | -0.70(-0.49%) |
Jan 03, 2023 | 146.23 | 146.49 | 142.25 | 144.25 | 229,000 | -0.60(-0.42%) |
Dec 30, 2022 | 146.49 | 147.20 | 143.79 | 144.85 | 71,934 | -2.82(-1.91%) |
Dec 29, 2022 | 144.53 | 148.76 | 144.40 | 147.67 | 106,667 | +4.32(+3.01%) |
Dec 28, 2022 | 146.16 | 146.76 | 143.05 | 143.35 | 48,674 | -2.59(-1.78%) |
Dec 27, 2022 | 144.87 | 147.15 | 143.81 | 145.95 | 44,677 | +0.48(+0.33%) |
Dec 23, 2022 | 144.38 | 146.12 | 143.95 | 145.47 | 55,569 | +1.28(+0.89%) |
Dec 22, 2022 | 144.42 | 144.82 | 141.89 | 144.20 | 80,507 | -1.76(-1.21%) |
Dec 21, 2022 | 143.87 | 146.70 | 143.87 | 145.96 | 107,673 | +2.47(+1.72%) |
Dec 20, 2022 | 141.63 | 145.01 | 141.09 | 143.49 | 162,069 | +1.83(+1.29%) |
Dec 19, 2022 | 142.69 | 144.33 | 141.19 | 141.66 | 125,335 | -1.07(-0.75%) |
Dec 16, 2022 | 141.17 | 142.87 | 140.36 | 142.73 | 488,470 | -0.54(-0.38%) |
Dec 15, 2022 | 148.15 | 148.15 | 143.10 | 143.27 | 143,837 | -7.06(-4.70%) |
Dec 14, 2022 | 153.49 | 154.91 | 148.44 | 150.34 | 148,636 | -2.86(-1.87%) |
Dec 13, 2022 | 157.16 | 157.71 | 152.17 | 153.20 | 153,794 | +0.67(+0.44%) |
Dec 12, 2022 | 150.21 | 152.55 | 149.35 | 152.53 | 90,088 | +2.40(+1.60%) |
Dec 09, 2022 | 150.56 | 152.60 | 149.90 | 150.13 | 79,311 | -1.00(-0.66%) |
Dec 08, 2022 | 149.35 | 152.19 | 149.35 | 151.13 | 69,839 | +1.78(+1.19%) |
Dec 07, 2022 | 148.47 | 152.14 | 148.40 | 149.35 | 88,458 | +0.24(+0.16%) |
Dec 06, 2022 | 151.77 | 152.55 | 147.73 | 149.11 | 101,845 | -2.87(-1.89%) |
Dec 05, 2022 | 156.81 | 156.81 | 150.62 | 151.98 | 109,140 | -6.43(-4.06%) |
Dec 02, 2022 | 155.96 | 159.27 | 155.16 | 158.41 | 84,509 | +0.99(+0.63%) |
Dec 01, 2022 | 157.55 | 159.07 | 155.67 | 157.42 | 190,612 | +0.47(+0.30%) |
Nov 30, 2022 | 152.86 | 157.08 | 150.35 | 156.95 | 186,954 | +5.00(+3.29%) |
Nov 29, 2022 | 149.63 | 152.05 | 149.63 | 151.95 | 122,717 | +1.60(+1.07%) |
Nov 28, 2022 | 153.24 | 156.19 | 149.68 | 150.35 | 79,696 | -3.94(-2.55%) |
Nov 25, 2022 | 154.88 | 156.41 | 154.25 | 154.28 | 48,951 | +0.00(+0.00%) |
Nov 23, 2022 | 156.36 | 157.37 | 154.16 | 154.28 | 96,085 | -2.74(-1.74%) |
Nov 22, 2022 | 156.17 | 157.21 | 154.61 | 157.02 | 92,863 | +2.23(+1.44%) |
Nov 21, 2022 | 154.58 | 156.25 | 153.38 | 154.79 | 117,053 | -0.14(-0.09%) |
Nov 18, 2022 | 155.30 | 155.70 | 152.54 | 154.93 | 118,143 | +2.03(+1.33%) |
Nov 17, 2022 | 152.81 | 152.99 | 149.58 | 152.90 | 112,122 | -1.25(-0.81%) |
Nov 16, 2022 | 154.23 | 155.02 | 152.12 | 154.15 | 124,607 | -0.76(-0.49%) |
Nov 15, 2022 | 153.44 | 156.64 | 152.23 | 154.91 | 127,681 | +4.27(+2.84%) |
Nov 14, 2022 | 149.43 | 152.25 | 148.14 | 150.64 | 110,262 | +0.16(+0.10%) |
Nov 11, 2022 | 151.13 | 153.92 | 150.09 | 150.48 | 81,715 | +0.16(+0.11%) |
Nov 10, 2022 | 147.32 | 150.76 | 146.68 | 150.32 | 112,504 | +9.01(+6.37%) |
Nov 09, 2022 | 142.02 | 143.88 | 140.20 | 141.31 | 81,140 | -2.40(-1.67%) |
Nov 08, 2022 | 144.51 | 145.72 | 141.88 | 143.72 | 72,574 | +0.30(+0.21%) |
Nov 07, 2022 | 140.72 | 144.06 | 140.72 | 143.42 | 103,966 | +3.04(+2.17%) |
Nov 04, 2022 | 141.98 | 142.72 | 137.04 | 140.38 | 113,975 | +1.11(+0.79%) |
Nov 03, 2022 | 140.84 | 143.03 | 136.98 | 139.27 | 171,487 | +0.05(+0.04%) |
Nov 02, 2022 | 144.00 | 138.94 | 139.22 | 190,689 | -5.60(-3.86%) | |
Nov 01, 2022 | 145.56 | 145.80 | 143.65 | 144.81 | 180,544 | +0.12(+0.08%) |
Oct 31, 2022 | 140.38 | 144.99 | 139.57 | 144.69 | 244,548 | +3.65(+2.59%) |
Oct 28, 2022 | 138.10 | 142.00 | 137.77 | 141.05 | 115,736 | +3.71(+2.70%) |
Oct 27, 2022 | 136.49 | 139.68 | 136.18 | 137.34 | 110,778 | +1.57(+1.16%) |
Oct 26, 2022 | 136.61 | 139.63 | 135.63 | 135.77 | 143,456 | +0.13(+0.10%) |
Oct 25, 2022 | 130.99 | 135.73 | 130.99 | 135.64 | 119,776 | +4.17(+3.17%) |
Oct 24, 2022 | 129.22 | 132.35 | 129.22 | 131.47 | 101,513 | +2.72(+2.11%) |
Oct 21, 2022 | 125.86 | 128.83 | 123.12 | 128.75 | 133,337 | +4.09(+3.28%) |
Oct 20, 2022 | 128.22 | 128.81 | 124.46 | 124.66 | 109,739 | -4.13(-3.21%) |
Oct 19, 2022 | 129.36 | 129.63 | 126.51 | 128.79 | 76,816 | -2.05(-1.56%) |
Oct 18, 2022 | 130.92 | 132.77 | 129.23 | 130.84 | 82,812 | +2.88(+2.25%) |
Oct 17, 2022 | 124.34 | 128.48 | 124.34 | 127.96 | 119,370 | +6.25(+5.13%) |
Oct 14, 2022 | 125.65 | 125.65 | 121.40 | 121.71 | 80,063 | -3.32(-2.66%) |
Oct 13, 2022 | 120.96 | 125.79 | 119.88 | 125.03 | 107,526 | +1.08(+0.87%) |
Oct 12, 2022 | 124.48 | 126.07 | 123.21 | 123.95 | 68,749 | -0.33(-0.26%) |
Oct 11, 2022 | 123.69 | 125.66 | 122.89 | 124.28 | 105,756 | -0.85(-0.68%) |
Oct 10, 2022 | 125.71 | 126.26 | 123.41 | 125.13 | 66,550 | +0.28(+0.22%) |
Oct 07, 2022 | 126.88 | 126.95 | 123.58 | 124.85 | 86,028 | -3.02(-2.36%) |
Oct 06, 2022 | 127.98 | 129.69 | 127.79 | 127.87 | 72,006 | -1.42(-1.10%) |
Oct 05, 2022 | 128.83 | 130.76 | 128.19 | 129.29 | 74,008 | -1.61(-1.23%) |
Oct 04, 2022 | 130.01 | 131.98 | 129.84 | 130.90 | 104,332 | +2.88(+2.25%) |
Oct 03, 2022 | 125.16 | 129.32 | 124.43 | 128.03 | 115,141 | +3.73(+3.00%) |
Sep 30, 2022 | 124.54 | 126.82 | 123.95 | 124.30 | 200,146 | -0.13(-0.10%) |
Sep 29, 2022 | 124.12 | 124.60 | 122.66 | 124.43 | 102,063 | -1.20(-0.95%) |
Sep 28, 2022 | 122.37 | 126.86 | 121.76 | 125.62 | 132,291 | +4.18(+3.44%) |
Sep 27, 2022 | 123.68 | 123.75 | 120.22 | 121.44 | 94,402 | -0.51(-0.42%) |
Sep 26, 2022 | 120.39 | 123.28 | 120.39 | 121.96 | 141,816 | +0.87(+0.72%) |
Sep 23, 2022 | 122.57 | 123.33 | 119.41 | 121.09 | 147,222 | -2.87(-2.31%) |
Sep 22, 2022 | 126.88 | 126.88 | 123.55 | 123.95 | 111,971 | -3.72(-2.91%) |
Sep 21, 2022 | 130.04 | 131.20 | 127.56 | 127.67 | 102,073 | -0.37(-0.29%) |
Sep 20, 2022 | 129.14 | 129.14 | 125.87 | 128.04 | 126,296 | -2.40(-1.84%) |
Sep 19, 2022 | 126.75 | 130.76 | 126.75 | 130.44 | 108,599 | +2.80(+2.19%) |
Sep 16, 2022 | 127.44 | 127.75 | 124.67 | 127.64 | 490,425 | -1.25(-0.97%) |
Sep 15, 2022 | 129.38 | 130.93 | 127.23 | 128.89 | 176,944 | -1.27(-0.97%) |
Sep 14, 2022 | 133.06 | 133.06 | 128.43 | 130.15 | 136,416 | -1.84(-1.39%) |
Sep 13, 2022 | 137.05 | 137.10 | 131.28 | 131.99 | 143,821 | -7.93(-5.67%) |
Sep 12, 2022 | 138.62 | 140.23 | 137.28 | 139.92 | 140,705 | +2.60(+1.89%) |
Sep 09, 2022 | 137.07 | 138.83 | 137.07 | 137.32 | 123,801 | +0.41(+0.30%) |
Sep 08, 2022 | 134.68 | 136.91 | 133.65 | 136.91 | 88,173 | +0.66(+0.49%) |
Sep 07, 2022 | 133.43 | 136.50 | 133.43 | 136.24 | 119,715 | +2.22(+1.65%) |
Sep 06, 2022 | 133.46 | 134.48 | 132.35 | 134.03 | 104,454 | +0.68(+0.51%) |
Sep 02, 2022 | 137.14 | 137.76 | 132.83 | 133.35 | 121,680 | -3.52(-2.57%) |
Sep 01, 2022 | 136.73 | 137.08 | 135.07 | 136.87 | 93,819 | -0.08(-0.06%) |
Aug 31, 2022 | 141.26 | 141.61 | 136.82 | 136.94 | 86,382 | -2.93(-2.09%) |
Aug 30, 2022 | 141.78 | 142.22 | 138.14 | 139.87 | 79,747 | -0.62(-0.44%) |
Aug 29, 2022 | 140.28 | 141.31 | 138.92 | 140.49 | 82,562 | +0.00(+0.00%) |
Aug 26, 2022 | 147.32 | 148.15 | 140.42 | 140.49 | 71,121 | -6.85(-4.65%) |
Aug 25, 2022 | 145.90 | 147.39 | 144.72 | 147.34 | 98,612 | +1.56(+1.07%) |
Aug 24, 2022 | 146.25 | 146.69 | 145.01 | 145.78 | 113,141 | -0.47(-0.32%) |
Aug 23, 2022 | 147.07 | 148.79 | 144.47 | 146.25 | 76,252 | -1.78(-1.20%) |
Aug 22, 2022 | 150.50 | 150.50 | 147.26 | 148.03 | 112,398 | -4.58(-3.00%) |
Aug 19, 2022 | 153.86 | 153.86 | 151.09 | 152.61 | 98,033 | -1.58(-1.02%) |
Aug 18, 2022 | 153.10 | 154.25 | 151.29 | 154.19 | 111,556 | +2.07(+1.36%) |
Aug 17, 2022 | 151.72 | 153.09 | 150.73 | 152.11 | 82,957 | -1.09(-0.71%) |
Aug 16, 2022 | 152.31 | 154.22 | 151.90 | 153.20 | 115,901 | +0.02(+0.01%) |
Aug 15, 2022 | 150.37 | 153.33 | 150.37 | 153.18 | 117,440 | +1.24(+0.82%) |
Aug 12, 2022 | 148.31 | 152.00 | 147.55 | 151.94 | 159,909 | +3.39(+2.28%) |
Aug 11, 2022 | 147.93 | 149.71 | 146.85 | 148.54 | 147,880 | +2.09(+1.43%) |
Aug 10, 2022 | 143.83 | 146.58 | 141.58 | 146.45 | 190,041 | +4.40(+3.10%) |
Aug 09, 2022 | 143.16 | 143.16 | 140.50 | 142.05 | 200,713 | -1.03(-0.72%) |
Aug 08, 2022 | 141.16 | 144.09 | 140.17 | 143.08 | 171,301 | +2.90(+2.07%) |
Aug 05, 2022 | 142.70 | 143.62 | 136.43 | 140.18 | 239,566 | -4.82(-3.33%) |
Aug 04, 2022 | 137.61 | 145.63 | 135.85 | 145.00 | 239,139 | +8.77(+6.44%) |
Aug 03, 2022 | 135.87 | 137.10 | 134.37 | 136.23 | 112,822 | +1.03(+0.76%) |
Aug 02, 2022 | 136.66 | 137.57 | 134.67 | 135.20 | 92,978 | -2.11(-1.54%) |
Aug 01, 2022 | 135.02 | 137.72 | 134.03 | 137.32 | 147,465 | +1.05(+0.77%) |
Jul 29, 2022 | 134.47 | 136.82 | 133.94 | 136.27 | 152,143 | +1.64(+1.22%) |
Jul 28, 2022 | 132.80 | 134.71 | 131.84 | 134.63 | 134,913 | +2.58(+1.96%) |
Jul 27, 2022 | 130.71 | 132.97 | 129.87 | 132.05 | 132,467 | +2.07(+1.59%) |
Jul 26, 2022 | 126.81 | 130.13 | 126.81 | 129.98 | 92,409 | +1.92(+1.50%) |
Jul 25, 2022 | 127.84 | 128.83 | 127.31 | 128.05 | 78,686 | -0.17(-0.13%) |
Jul 22, 2022 | 128.97 | 129.15 | 126.61 | 128.22 | 97,074 | -0.65(-0.51%) |
Jul 21, 2022 | 126.51 | 128.92 | 126.03 | 128.87 | 99,445 | +2.20(+1.74%) |
Jul 20, 2022 | 125.02 | 127.37 | 124.08 | 126.67 | 109,469 | +0.71(+0.56%) |
Jul 19, 2022 | 122.60 | 126.14 | 122.60 | 125.96 | 122,041 | +4.73(+3.90%) |
Jul 18, 2022 | 124.27 | 124.27 | 120.61 | 121.23 | 86,159 | -2.12(-1.72%) |
Jul 15, 2022 | 122.25 | 124.53 | 121.58 | 123.36 | 167,211 | +3.18(+2.64%) |
Jul 14, 2022 | 117.91 | 120.32 | 116.89 | 120.18 | 94,149 | -0.39(-0.33%) |
Jul 13, 2022 | 119.19 | 121.25 | 118.20 | 120.57 | 126,847 | -0.34(-0.28%) |
Jul 12, 2022 | 123.44 | 125.23 | 120.35 | 120.91 | 106,318 | -2.48(-2.01%) |
Jul 11, 2022 | 123.92 | 124.50 | 122.56 | 123.39 | 88,932 | -0.94(-0.75%) |
Jul 08, 2022 | 126.20 | 126.20 | 122.79 | 124.32 | 105,724 | -2.34(-1.85%) |
Jul 07, 2022 | 125.04 | 127.11 | 124.80 | 126.66 | 110,598 | +2.39(+1.92%) |
Jul 06, 2022 | 122.69 | 125.35 | 121.52 | 124.27 | 125,984 | +2.01(+1.65%) |
Jul 05, 2022 | 120.76 | 122.39 | 118.58 | 122.26 | 112,766 | -0.40(-0.32%) |
Jul 01, 2022 | 120.65 | 123.27 | 120.02 | 122.66 | 105,143 | +1.47(+1.21%) |
Jun 30, 2022 | 119.22 | 122.46 | 118.31 | 121.19 | 109,474 | +0.34(+0.28%) |
Jun 29, 2022 | 120.39 | 122.39 | 118.67 | 120.85 | 130,886 | +0.04(+0.03%) |
Jun 28, 2022 | 123.81 | 123.83 | 120.53 | 120.81 | 130,240 | -1.98(-1.61%) |
Jun 27, 2022 | 123.51 | 124.02 | 121.22 | 122.79 | 107,343 | +0.41(+0.34%) |
Jun 24, 2022 | 117.61 | 122.52 | 117.06 | 122.38 | 674,003 | +6.28(+5.41%) |
Jun 23, 2022 | 116.86 | 118.23 | 115.49 | 116.09 | 298,444 | -0.94(-0.80%) |
Jun 22, 2022 | 117.04 | 118.52 | 115.51 | 117.03 | 279,387 | -1.92(-1.62%) |
Jun 21, 2022 | 118.02 | 120.15 | 115.75 | 118.96 | 205,561 | +3.50(+3.03%) |
Jun 17, 2022 | 117.27 | 118.67 | 115.41 | 115.45 | 329,856 | +0.11(+0.09%) |
Jun 16, 2022 | 119.31 | 119.31 | 114.74 | 115.35 | 167,450 | -6.66(-5.46%) |
Jun 15, 2022 | 123.79 | 123.79 | 120.73 | 122.00 | 107,685 | -0.10(-0.08%) |
Jun 14, 2022 | 122.69 | 124.30 | 120.13 | 122.10 | 126,515 | -0.99(-0.80%) |
Jun 13, 2022 | 123.76 | 124.88 | 122.12 | 123.09 | 156,047 | -3.85(-3.03%) |
Jun 10, 2022 | 128.91 | 128.91 | 125.74 | 126.94 | 172,451 | -3.96(-3.02%) |
Jun 09, 2022 | 130.07 | 133.10 | 130.07 | 130.89 | 163,783 | -0.07(-0.05%) |
Jun 08, 2022 | 131.99 | 132.07 | 130.06 | 130.96 | 107,777 | -1.63(-1.23%) |
Jun 07, 2022 | 131.58 | 132.89 | 130.82 | 132.59 | 74,618 | -0.07(-0.05%) |
Jun 06, 2022 | 132.81 | 133.37 | 131.83 | 132.66 | 118,956 | +0.55(+0.42%) |
Jun 03, 2022 | 134.36 | 135.40 | 131.37 | 132.11 | 122,777 | -2.75(-2.04%) |
Jun 02, 2022 | 131.32 | 134.98 | 131.30 | 134.86 | 161,102 | +4.46(+3.42%) |
Jun 01, 2022 | 129.18 | 130.86 | 127.23 | 130.40 | 156,445 | +1.33(+1.03%) |
May 31, 2022 | 129.73 | 130.45 | 127.81 | 129.07 | 216,609 | -0.32(-0.24%) |
May 27, 2022 | 127.13 | 129.40 | 126.78 | 129.38 | 97,599 | +3.56(+2.83%) |
May 26, 2022 | 125.24 | 127.10 | 123.43 | 125.82 | 82,359 | +2.02(+1.63%) |
May 25, 2022 | 123.53 | 124.69 | 122.35 | 123.80 | 105,848 | -0.34(-0.27%) |
May 24, 2022 | 123.67 | 124.76 | 121.08 | 124.14 | 116,155 | +0.14(+0.11%) |
May 23, 2022 | 126.34 | 126.34 | 123.55 | 124.00 | 90,174 | +0.17(+0.13%) |
May 20, 2022 | 125.04 | 125.15 | 120.55 | 123.83 | 255,864 | -0.17(-0.13%) |
May 19, 2022 | 122.07 | 125.62 | 121.73 | 124.00 | 169,975 | +0.86(+0.70%) |
May 18, 2022 | 127.59 | 127.94 | 122.37 | 123.14 | 191,362 | -6.10(-4.72%) |
May 17, 2022 | 129.56 | 130.91 | 127.90 | 129.25 | 125,674 | +1.44(+1.12%) |
May 16, 2022 | 127.83 | 128.29 | 125.04 | 127.81 | 105,577 | -1.41(-1.09%) |
May 13, 2022 | 129.45 | 130.56 | 128.03 | 129.22 | 131,751 | +1.42(+1.11%) |
May 12, 2022 | 126.24 | 128.67 | 124.34 | 127.80 | 165,411 | +0.71(+0.56%) |
May 11, 2022 | 128.95 | 130.85 | 126.85 | 127.09 | 155,789 | -1.03(-0.81%) |
May 10, 2022 | 131.94 | 132.98 | 127.25 | 128.12 | 137,467 | -2.39(-1.83%) |
May 09, 2022 | 128.37 | 132.51 | 128.37 | 130.52 | 147,943 | -0.50(-0.38%) |
May 06, 2022 | 130.04 | 131.84 | 126.93 | 131.02 | 239,825 | +0.80(+0.61%) |
May 05, 2022 | 133.54 | 135.16 | 128.73 | 130.22 | 193,593 | -5.83(-4.28%) |
May 04, 2022 | 122.25 | 136.46 | 122.25 | 136.05 | 272,357 | +8.82(+6.93%) |
May 03, 2022 | 127.31 | 127.51 | 125.50 | 127.23 | 171,347 | +0.47(+0.37%) |
May 02, 2022 | 125.93 | 128.58 | 123.36 | 126.76 | 168,211 | +1.30(+1.04%) |
Apr 29, 2022 | 128.59 | 129.57 | 124.73 | 125.46 | 136,778 | -4.16(-3.21%) |
Apr 28, 2022 | 129.49 | 130.07 | 126.60 | 129.62 | 96,063 | +2.07(+1.62%) |
Apr 27, 2022 | 127.50 | 130.21 | 126.76 | 127.55 | 105,862 | -0.13(-0.10%) |
Apr 26, 2022 | 130.60 | 130.96 | 126.88 | 127.68 | 124,003 | -4.44(-3.36%) |
Apr 25, 2022 | 131.89 | 132.20 | 128.81 | 132.12 | 121,861 | -0.55(-0.42%) |
Apr 22, 2022 | 135.03 | 135.03 | 132.16 | 132.67 | 137,018 | -2.90(-2.14%) |
Apr 21, 2022 | 137.47 | 138.17 | 134.23 | 135.57 | 126,370 | -0.22(-0.16%) |
Apr 20, 2022 | 135.53 | 137.05 | 134.98 | 135.79 | 120,197 | +2.14(+1.60%) |
Apr 19, 2022 | 128.41 | 133.92 | 128.18 | 133.66 | 158,974 | +5.62(+4.39%) |
Apr 18, 2022 | 128.27 | 129.49 | 126.78 | 128.03 | 147,435 | -1.08(-0.84%) |
Apr 14, 2022 | 133.62 | 134.80 | 128.93 | 129.12 | 96,459 | -4.06(-3.04%) |
Apr 13, 2022 | 131.29 | 133.77 | 131.29 | 133.17 | 110,827 | +0.75(+0.56%) |
Apr 12, 2022 | 133.52 | 136.06 | 131.96 | 132.43 | 122,608 | +0.63(+0.48%) |
Apr 11, 2022 | 133.96 | 134.20 | 131.36 | 131.79 | 218,074 | -1.90(-1.42%) |
Apr 08, 2022 | 134.24 | 135.65 | 133.13 | 133.69 | 156,364 | -0.04(-0.03%) |
Apr 07, 2022 | 130.93 | 133.93 | 129.59 | 133.73 | 205,644 | +2.69(+2.05%) |
Apr 06, 2022 | 131.86 | 131.91 | 129.73 | 131.05 | 165,670 | -2.22(-1.67%) |
Apr 05, 2022 | 135.40 | 135.75 | 132.70 | 133.27 | 154,655 | -2.62(-1.93%) |
Apr 04, 2022 | 137.38 | 139.09 | 135.62 | 135.89 | 156,130 | -2.07(-1.50%) |
Apr 01, 2022 | 138.88 | 140.28 | 136.38 | 137.96 | 161,413 | +0.56(+0.41%) |
Mar 31, 2022 | 139.82 | 141.25 | 137.29 | 137.40 | 141,634 | -3.74(-2.65%) |
Mar 30, 2022 | 143.59 | 143.75 | 139.97 | 141.14 | 137,470 | -2.22(-1.55%) |
Mar 29, 2022 | 142.68 | 144.08 | 142.13 | 143.35 | 136,713 | +3.66(+2.62%) |
Mar 28, 2022 | 139.82 | 140.85 | 137.38 | 139.69 | 126,604 | -0.66(-0.47%) |
Mar 25, 2022 | 140.08 | 140.40 | 137.12 | 140.35 | 159,449 | -0.51(-0.36%) |
Mar 24, 2022 | 142.04 | 142.04 | 139.53 | 140.86 | 95,155 | +0.08(+0.06%) |
Mar 23, 2022 | 143.14 | 143.98 | 140.30 | 140.78 | 145,972 | -3.91(-2.70%) |
Mar 22, 2022 | 144.97 | 146.53 | 143.52 | 144.69 | 150,079 | +0.97(+0.68%) |
Mar 21, 2022 | 144.47 | 145.85 | 142.03 | 143.72 | 179,449 | -2.11(-1.44%) |
Mar 18, 2022 | 146.16 | 147.14 | 143.35 | 145.82 | 593,255 | +0.79(+0.54%) |
Mar 17, 2022 | 142.00 | 145.28 | 141.74 | 145.03 | 125,489 | +1.30(+0.90%) |
Mar 16, 2022 | 142.72 | 144.77 | 140.91 | 143.74 | 168,431 | +2.07(+1.46%) |
Mar 15, 2022 | 141.28 | 142.10 | 139.60 | 141.67 | 147,916 | +2.34(+1.68%) |
Mar 14, 2022 | 140.79 | 141.43 | 137.88 | 139.32 | 261,219 | +0.32(+0.23%) |
Mar 11, 2022 | 141.19 | 141.80 | 138.95 | 139.00 | 147,360 | -1.10(-0.79%) |
Mar 10, 2022 | 140.00 | 140.50 | 138.02 | 140.10 | 133,046 | -2.25(-1.58%) |
Mar 09, 2022 | 142.17 | 143.36 | 140.81 | 142.36 | 295,821 | +4.19(+3.03%) |
Mar 08, 2022 | 136.79 | 140.78 | 135.03 | 138.16 | 158,331 | +1.40(+1.02%) |
Mar 07, 2022 | 141.76 | 142.61 | 136.59 | 136.77 | 216,988 | -4.52(-3.20%) |
Mar 04, 2022 | 140.68 | 141.73 | 139.22 | 141.28 | 184,216 | -1.46(-1.02%) |
Mar 03, 2022 | 145.87 | 145.87 | 141.63 | 142.74 | 167,322 | -1.72(-1.19%) |
Mar 02, 2022 | 142.43 | 145.76 | 142.43 | 144.46 | 201,718 | +3.75(+2.66%) |
Mar 01, 2022 | 141.73 | 143.43 | 138.74 | 140.71 | 265,411 | -0.97(-0.69%) |
Feb 28, 2022 | 142.75 | 145.11 | 140.43 | 141.69 | 310,971 | -3.76(-2.59%) |
Feb 25, 2022 | 142.36 | 145.59 | 142.85 | 145.45 | 146,954 | +2.60(+1.82%) |
Feb 24, 2022 | 137.10 | 143.01 | 136.70 | 142.84 | 172,978 | +2.88(+2.06%) |
Feb 23, 2022 | 145.21 | 145.61 | 139.61 | 139.97 | 204,666 | -3.81(-2.65%) |
Feb 22, 2022 | 142.59 | 146.49 | 141.69 | 143.78 | 204,649 | -0.23(-0.16%) |
Feb 18, 2022 | 144.00 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 144.07 | 146.60 | 142.75 | 145.71 | 616,849 | +1.28(+0.88%) |
Feb 16, 2022 | 143.40 | 145.14 | 141.23 | 144.44 | 286,004 | +0.47(+0.33%) |
Feb 15, 2022 | 141.10 | 144.21 | 139.45 | 143.96 | 274,923 | +6.18(+4.49%) |
Feb 14, 2022 | 139.02 | 140.83 | 136.54 | 137.78 | 326,488 | -0.99(-0.72%) |
Feb 11, 2022 | 143.43 | 143.73 | 137.56 | 138.78 | 348,196 | -4.53(-3.16%) |
Feb 10, 2022 | 147.98 | 152.01 | 142.17 | 143.31 | 453,033 | -10.48(-6.82%) |
Feb 09, 2022 | 152.14 | 153.90 | 151.60 | 153.79 | 179,345 | +2.89(+1.91%) |
Feb 08, 2022 | 146.77 | 152.15 | 146.77 | 150.90 | 203,242 | +3.31(+2.24%) |
Feb 07, 2022 | 147.38 | 150.17 | 147.07 | 147.59 | 302,339 | +0.51(+0.35%) |
Feb 04, 2022 | 147.49 | 149.21 | 144.72 | 147.08 | 309,245 | -0.60(-0.41%) |
Feb 03, 2022 | 151.57 | 147.51 | 147.68 | 282,329 | -4.98(-3.26%) | |
Feb 02, 2022 | 153.50 | 154.72 | 150.76 | 152.66 | 329,947 | -1.26(-0.82%) |