Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 141.84 | 143.28 | 141.54 | 143.08 | 2,317,079 | +1.02(+0.72%) |
Jan 30, 2023 | 143.12 | 144.62 | 141.93 | 142.06 | 919,726 | -1.40(-0.98%) |
Jan 27, 2023 | 145.04 | 145.04 | 142.97 | 143.47 | 881,404 | -0.90(-0.62%) |
Jan 26, 2023 | 143.31 | 144.68 | 143.25 | 144.37 | 829,922 | +1.47(+1.03%) |
Jan 25, 2023 | 140.42 | 143.02 | 140.04 | 142.90 | 902,577 | +1.74(+1.23%) |
Jan 24, 2023 | 143.52 | 143.52 | 140.69 | 141.15 | 972,329 | -2.05(-1.43%) |
Jan 23, 2023 | 142.98 | 143.55 | 142.13 | 143.20 | 674,550 | +0.70(+0.49%) |
Jan 20, 2023 | 141.15 | 142.71 | 140.49 | 142.51 | 877,616 | +1.92(+1.37%) |
Jan 19, 2023 | 141.43 | 141.84 | 140.45 | 140.58 | 1,233,383 | -1.05(-0.74%) |
Jan 18, 2023 | 144.74 | 144.92 | 141.18 | 141.64 | 839,733 | -2.45(-1.70%) |
Jan 17, 2023 | 144.06 | 144.96 | 143.62 | 144.08 | 753,297 | -0.76(-0.53%) |
Jan 13, 2023 | 142.96 | 144.97 | 142.39 | 144.85 | 672,059 | +1.06(+0.74%) |
Jan 12, 2023 | 145.19 | 145.74 | 143.32 | 143.78 | 1,331,232 | -0.92(-0.63%) |
Jan 11, 2023 | 145.82 | 147.05 | 144.08 | 144.70 | 1,476,182 | -0.64(-0.44%) |
Jan 10, 2023 | 143.49 | 145.72 | 143.21 | 145.34 | 1,559,095 | +2.14(+1.49%) |
Jan 09, 2023 | 141.17 | 143.54 | 141.11 | 143.20 | 1,487,588 | +2.25(+1.60%) |
Jan 06, 2023 | 138.56 | 141.28 | 138.46 | 140.95 | 1,492,225 | +2.57(+1.86%) |
Jan 05, 2023 | 137.56 | 138.91 | 136.20 | 138.38 | 1,385,615 | +1.22(+0.89%) |
Jan 04, 2023 | 134.74 | 137.67 | 134.10 | 137.16 | 1,282,164 | +2.94(+2.19%) |
Jan 03, 2023 | 134.01 | 134.43 | 132.27 | 134.22 | 1,282,304 | +1.56(+1.18%) |
Dec 30, 2022 | 133.89 | 134.01 | 131.84 | 132.66 | 834,378 | -1.68(-1.25%) |
Dec 29, 2022 | 133.86 | 134.65 | 133.44 | 134.33 | 704,510 | +1.21(+0.91%) |
Dec 28, 2022 | 132.53 | 134.04 | 132.29 | 133.13 | 950,576 | +1.04(+0.78%) |
Dec 27, 2022 | 133.24 | 133.49 | 131.56 | 132.09 | 847,796 | -1.06(-0.79%) |
Dec 23, 2022 | 131.75 | 133.63 | 130.74 | 133.15 | 687,447 | +1.47(+1.11%) |
Dec 22, 2022 | 132.17 | 132.52 | 130.62 | 131.68 | 876,419 | -1.19(-0.89%) |
Dec 21, 2022 | 134.83 | 135.16 | 132.83 | 132.87 | 1,032,879 | -1.12(-0.84%) |
Dec 20, 2022 | 132.59 | 134.63 | 132.44 | 133.99 | 1,439,890 | +1.22(+0.92%) |
Dec 19, 2022 | 134.32 | 134.94 | 131.87 | 132.77 | 1,982,878 | -1.39(-1.04%) |
Dec 16, 2022 | 126.64 | 134.93 | 126.49 | 134.16 | 3,859,401 | -2.84(-2.07%) |
Dec 15, 2022 | 137.12 | 137.47 | 135.12 | 137.00 | 1,654,082 | -1.05(-0.76%) |
Dec 14, 2022 | 141.35 | 141.45 | 136.66 | 138.05 | 1,344,571 | -1.03(-0.74%) |
Dec 13, 2022 | 141.45 | 142.07 | 137.79 | 139.08 | 1,493,352 | +0.52(+0.37%) |
Dec 12, 2022 | 136.94 | 138.60 | 134.74 | 138.56 | 1,430,423 | +1.84(+1.35%) |
Dec 09, 2022 | 137.40 | 138.40 | 136.60 | 136.72 | 1,015,957 | -1.15(-0.83%) |
Dec 08, 2022 | 137.55 | 138.56 | 136.83 | 137.87 | 1,317,476 | +1.50(+1.10%) |
Dec 07, 2022 | 136.93 | 138.69 | 136.25 | 136.38 | 832,241 | -0.62(-0.45%) |
Dec 06, 2022 | 137.72 | 138.63 | 135.85 | 137.00 | 1,217,900 | -0.65(-0.47%) |
Dec 05, 2022 | 138.21 | 138.50 | 136.90 | 137.65 | 969,129 | -1.86(-1.33%) |
Dec 02, 2022 | 138.06 | 140.25 | 137.22 | 139.51 | 900,474 | -0.16(-0.12%) |
Dec 01, 2022 | 141.54 | 141.94 | 139.55 | 139.68 | 1,103,397 | -1.29(-0.91%) |
Nov 30, 2022 | 139.31 | 141.37 | 137.85 | 140.96 | 1,586,290 | +1.95(+1.40%) |
Nov 29, 2022 | 138.62 | 140.33 | 138.39 | 139.01 | 1,230,024 | -1.78(-1.27%) |
Nov 28, 2022 | 141.76 | 143.00 | 140.77 | 140.80 | 802,322 | -1.51(-1.06%) |
Nov 25, 2022 | 142.49 | 142.92 | 141.53 | 142.30 | 350,366 | +0.06(+0.04%) |
Nov 23, 2022 | 141.94 | 142.63 | 141.24 | 142.25 | 551,224 | +0.33(+0.23%) |
Nov 22, 2022 | 141.17 | 142.28 | 140.36 | 141.92 | 874,978 | +1.24(+0.88%) |
Nov 21, 2022 | 141.05 | 142.00 | 140.06 | 140.68 | 1,031,179 | -0.42(-0.30%) |
Nov 18, 2022 | 142.41 | 143.66 | 139.76 | 141.10 | 1,037,350 | +1.04(+0.75%) |
Nov 17, 2022 | 138.32 | 140.96 | 138.10 | 140.06 | 959,241 | +0.59(+0.43%) |
Nov 16, 2022 | 136.16 | 139.51 | 135.33 | 139.47 | 1,508,824 | +2.23(+1.63%) |
Nov 15, 2022 | 139.11 | 139.33 | 136.88 | 137.23 | 922,519 | +0.55(+0.40%) |
Nov 14, 2022 | 134.92 | 137.46 | 133.94 | 136.68 | 1,672,767 | +1.31(+0.97%) |
Nov 11, 2022 | 140.31 | 140.31 | 133.79 | 135.37 | 1,512,023 | -4.00(-2.87%) |
Nov 10, 2022 | 137.93 | 139.79 | 136.64 | 139.37 | 1,349,585 | +5.45(+4.07%) |
Nov 09, 2022 | 133.54 | 134.78 | 132.90 | 133.92 | 986,196 | -0.47(-0.35%) |
Nov 08, 2022 | 135.00 | 135.63 | 132.90 | 134.39 | 896,669 | +0.29(+0.21%) |
Nov 07, 2022 | 136.17 | 136.17 | 132.13 | 134.10 | 1,117,669 | -1.44(-1.06%) |
Nov 04, 2022 | 136.54 | 136.74 | 133.68 | 135.54 | 922,672 | +1.79(+1.34%) |
Nov 03, 2022 | 132.98 | 134.72 | 131.62 | 133.75 | 970,629 | -0.23(-0.17%) |
Nov 02, 2022 | 136.90 | 133.83 | 133.98 | 1,311,950 | -3.19(-2.33%) | |
Nov 01, 2022 | 138.39 | 138.51 | 135.24 | 137.17 | 1,052,574 | -0.10(-0.07%) |
Oct 31, 2022 | 135.94 | 138.25 | 134.89 | 137.27 | 1,132,060 | +0.62(+0.46%) |
Oct 28, 2022 | 134.96 | 136.76 | 133.28 | 136.65 | 1,383,152 | +1.69(+1.25%) |
Oct 27, 2022 | 133.99 | 136.10 | 133.56 | 134.96 | 1,307,753 | +2.12(+1.60%) |
Oct 26, 2022 | 130.66 | 135.57 | 130.56 | 132.84 | 1,868,334 | +2.44(+1.88%) |
Oct 25, 2022 | 128.74 | 130.44 | 128.19 | 130.39 | 1,781,842 | +1.89(+1.47%) |
Oct 24, 2022 | 128.02 | 129.64 | 126.80 | 128.50 | 1,325,605 | +0.65(+0.51%) |
Oct 21, 2022 | 126.78 | 128.31 | 125.94 | 127.85 | 1,679,025 | +1.05(+0.82%) |
Oct 20, 2022 | 127.20 | 128.60 | 126.14 | 126.81 | 1,040,306 | -0.74(-0.58%) |
Oct 19, 2022 | 127.53 | 128.84 | 126.97 | 127.55 | 1,280,065 | -0.42(-0.33%) |
Oct 18, 2022 | 128.56 | 129.12 | 127.11 | 127.97 | 1,251,735 | +1.44(+1.14%) |
Oct 17, 2022 | 126.47 | 127.45 | 125.98 | 126.53 | 832,184 | +1.84(+1.48%) |
Oct 14, 2022 | 128.49 | 128.89 | 124.49 | 124.69 | 972,644 | -2.83(-2.22%) |
Oct 13, 2022 | 122.46 | 128.11 | 121.49 | 127.52 | 1,039,070 | +2.60(+2.08%) |
Oct 12, 2022 | 122.55 | 125.66 | 121.77 | 124.92 | 1,067,219 | +1.66(+1.35%) |
Oct 11, 2022 | 121.78 | 124.65 | 120.04 | 123.26 | 1,289,393 | +1.78(+1.47%) |
Oct 10, 2022 | 120.60 | 121.99 | 119.70 | 121.47 | 1,140,521 | +0.94(+0.78%) |
Oct 07, 2022 | 122.86 | 123.17 | 119.49 | 120.53 | 1,263,562 | -3.66(-2.95%) |
Oct 06, 2022 | 127.04 | 127.98 | 124.01 | 124.20 | 1,608,042 | -2.28(-1.80%) |
Oct 05, 2022 | 124.15 | 126.95 | 124.05 | 126.48 | 1,578,700 | +0.84(+0.67%) |
Oct 04, 2022 | 121.64 | 125.73 | 121.56 | 125.64 | 1,862,427 | +6.47(+5.43%) |
Oct 03, 2022 | 120.75 | 120.82 | 117.29 | 119.17 | 2,433,535 | -0.86(-0.72%) |
Sep 30, 2022 | 121.96 | 122.24 | 119.76 | 120.04 | 2,250,587 | -2.85(-2.32%) |
Sep 29, 2022 | 120.31 | 123.59 | 118.81 | 122.89 | 2,182,071 | +1.52(+1.25%) |
Sep 28, 2022 | 118.16 | 121.84 | 117.19 | 121.37 | 1,181,445 | +3.93(+3.35%) |
Sep 27, 2022 | 117.01 | 119.53 | 116.28 | 117.43 | 1,523,091 | +2.30(+2.00%) |
Sep 26, 2022 | 116.30 | 118.11 | 114.93 | 115.13 | 1,457,455 | -1.17(-1.01%) |
Sep 23, 2022 | 118.31 | 118.98 | 114.22 | 116.30 | 1,959,919 | -2.91(-2.44%) |
Sep 22, 2022 | 122.58 | 122.74 | 118.22 | 119.21 | 2,695,282 | -5.54(-4.44%) |
Sep 21, 2022 | 127.07 | 128.47 | 124.67 | 124.75 | 2,101,605 | -1.40(-1.11%) |
Sep 20, 2022 | 125.51 | 126.47 | 124.27 | 126.15 | 1,412,827 | +0.21(+0.17%) |
Sep 19, 2022 | 122.31 | 126.39 | 122.31 | 125.94 | 1,668,148 | +2.71(+2.20%) |
Sep 16, 2022 | 122.32 | 123.75 | 121.42 | 123.23 | 1,779,536 | -0.71(-0.58%) |
Sep 15, 2022 | 123.69 | 126.06 | 123.10 | 123.94 | 874,094 | +0.12(+0.10%) |
Sep 14, 2022 | 122.50 | 125.32 | 121.25 | 123.82 | 1,019,190 | +1.51(+1.24%) |
Sep 13, 2022 | 123.83 | 124.80 | 121.84 | 122.31 | 1,016,295 | -4.77(-3.75%) |
Sep 12, 2022 | 125.67 | 127.13 | 125.01 | 127.08 | 922,044 | +2.56(+2.05%) |
Sep 09, 2022 | 124.42 | 125.29 | 123.58 | 124.52 | 741,960 | +0.55(+0.44%) |
Sep 08, 2022 | 121.07 | 124.05 | 120.68 | 123.97 | 1,007,427 | +2.29(+1.88%) |
Sep 07, 2022 | 117.44 | 121.70 | 116.91 | 121.68 | 1,186,746 | +4.60(+3.93%) |
Sep 06, 2022 | 119.70 | 120.57 | 116.27 | 117.08 | 1,167,030 | -1.86(-1.57%) |
Sep 02, 2022 | 121.14 | 121.56 | 118.19 | 118.94 | 896,433 | -0.72(-0.60%) |
Sep 01, 2022 | 116.83 | 119.69 | 116.21 | 119.67 | 965,347 | +2.11(+1.79%) |
Aug 31, 2022 | 117.65 | 118.89 | 116.71 | 117.56 | 1,105,110 | +0.31(+0.27%) |
Aug 30, 2022 | 119.22 | 119.88 | 116.61 | 117.24 | 737,502 | -1.25(-1.06%) |
Aug 29, 2022 | 117.59 | 119.24 | 117.22 | 118.50 | 770,782 | -0.26(-0.22%) |
Aug 26, 2022 | 124.25 | 124.36 | 118.46 | 118.75 | 779,882 | -5.40(-4.35%) |
Aug 25, 2022 | 121.85 | 124.17 | 121.61 | 124.15 | 898,739 | +2.82(+2.33%) |
Aug 24, 2022 | 120.16 | 122.16 | 118.41 | 121.33 | 1,174,522 | +0.67(+0.56%) |
Aug 23, 2022 | 121.58 | 122.52 | 120.47 | 120.66 | 802,683 | -0.16(-0.13%) |
Aug 22, 2022 | 120.84 | 120.84 | 119.50 | 120.82 | 1,055,094 | -1.83(-1.50%) |
Aug 19, 2022 | 124.72 | 125.05 | 121.97 | 122.65 | 819,755 | -3.14(-2.49%) |
Aug 18, 2022 | 125.93 | 126.44 | 124.69 | 125.79 | 761,635 | -0.31(-0.25%) |
Aug 17, 2022 | 126.00 | 127.46 | 125.51 | 126.10 | 1,013,594 | -1.57(-1.23%) |
Aug 16, 2022 | 125.22 | 128.58 | 124.77 | 127.67 | 1,129,922 | +2.03(+1.62%) |
Aug 15, 2022 | 124.71 | 126.39 | 123.72 | 125.64 | 1,172,069 | +0.29(+0.23%) |
Aug 12, 2022 | 124.42 | 125.38 | 123.79 | 125.35 | 792,445 | +1.60(+1.29%) |
Aug 11, 2022 | 124.34 | 125.64 | 123.61 | 123.75 | 1,083,137 | +0.33(+0.27%) |
Aug 10, 2022 | 121.97 | 124.42 | 121.55 | 123.42 | 1,403,345 | +3.89(+3.25%) |
Aug 09, 2022 | 118.83 | 119.57 | 117.75 | 119.53 | 869,371 | +0.43(+0.36%) |
Aug 08, 2022 | 117.58 | 120.86 | 117.58 | 119.11 | 847,102 | +1.67(+1.42%) |
Aug 05, 2022 | 118.45 | 119.61 | 117.36 | 117.43 | 702,157 | -2.09(-1.75%) |
Aug 04, 2022 | 120.14 | 121.02 | 119.27 | 119.52 | 843,460 | -1.04(-0.86%) |
Aug 03, 2022 | 118.53 | 120.99 | 117.65 | 120.56 | 1,010,735 | +2.59(+2.20%) |
Aug 02, 2022 | 117.83 | 119.42 | 117.31 | 117.97 | 836,839 | -0.58(-0.49%) |
Aug 01, 2022 | 117.39 | 119.69 | 116.72 | 118.55 | 1,069,982 | +0.25(+0.21%) |
Jul 29, 2022 | 120.40 | 120.67 | 117.86 | 118.30 | 2,504,716 | -1.99(-1.65%) |
Jul 28, 2022 | 115.46 | 120.37 | 115.03 | 120.28 | 1,785,874 | +4.86(+4.21%) |
Jul 27, 2022 | 111.00 | 115.78 | 110.85 | 115.43 | 1,270,315 | +6.04(+5.53%) |
Jul 26, 2022 | 111.48 | 111.77 | 109.35 | 109.39 | 1,160,010 | -3.49(-3.09%) |
Jul 25, 2022 | 115.93 | 115.93 | 111.48 | 112.87 | 1,204,478 | -2.44(-2.12%) |
Jul 22, 2022 | 116.06 | 117.42 | 114.51 | 115.31 | 814,681 | -0.32(-0.28%) |
Jul 21, 2022 | 114.83 | 115.80 | 113.75 | 115.64 | 871,161 | -0.19(-0.16%) |
Jul 20, 2022 | 114.49 | 116.72 | 114.42 | 115.83 | 940,141 | +1.62(+1.41%) |
Jul 19, 2022 | 111.42 | 114.56 | 111.42 | 114.21 | 863,803 | +3.57(+3.23%) |
Jul 18, 2022 | 111.85 | 112.78 | 110.24 | 110.64 | 970,345 | -0.63(-0.56%) |
Jul 15, 2022 | 111.67 | 112.82 | 110.69 | 111.27 | 1,055,401 | +0.88(+0.80%) |
Jul 14, 2022 | 108.99 | 110.84 | 108.59 | 110.38 | 1,391,839 | -0.13(-0.12%) |
Jul 13, 2022 | 107.88 | 111.28 | 107.46 | 110.52 | 1,152,404 | +0.45(+0.41%) |
Jul 12, 2022 | 110.23 | 111.70 | 109.58 | 110.07 | 1,065,587 | +0.37(+0.34%) |
Jul 11, 2022 | 110.33 | 111.47 | 109.33 | 109.70 | 1,077,626 | -1.27(-1.15%) |
Jul 08, 2022 | 111.47 | 112.76 | 109.76 | 110.97 | 1,112,562 | -0.48(-0.43%) |
Jul 07, 2022 | 109.61 | 111.53 | 108.68 | 111.45 | 1,278,995 | +1.69(+1.54%) |
Jul 06, 2022 | 111.65 | 112.85 | 108.71 | 109.76 | 1,742,833 | -1.69(-1.52%) |
Jul 05, 2022 | 106.20 | 111.52 | 105.12 | 111.45 | 1,743,631 | +3.91(+3.64%) |
Jul 01, 2022 | 106.88 | 108.20 | 105.84 | 107.54 | 1,639,100 | +1.16(+1.09%) |
Jun 30, 2022 | 106.49 | 107.80 | 104.74 | 106.38 | 1,745,640 | -0.70(-0.66%) |
Jun 29, 2022 | 107.80 | 108.15 | 105.70 | 107.08 | 1,315,210 | -1.16(-1.07%) |
Jun 28, 2022 | 114.75 | 116.08 | 108.08 | 108.24 | 1,654,934 | -6.42(-5.60%) |
Jun 27, 2022 | 114.22 | 115.73 | 113.13 | 114.67 | 1,800,229 | +1.99(+1.77%) |
Jun 24, 2022 | 110.29 | 112.75 | 109.20 | 112.67 | 2,525,566 | +3.96(+3.64%) |
Jun 23, 2022 | 109.88 | 110.91 | 106.43 | 108.71 | 3,161,858 | +0.45(+0.42%) |
Jun 22, 2022 | 106.49 | 109.37 | 105.54 | 108.26 | 2,199,517 | +1.34(+1.25%) |
Jun 21, 2022 | 108.96 | 109.09 | 106.01 | 106.92 | 1,821,554 | -0.47(-0.44%) |
Jun 17, 2022 | 105.60 | 108.22 | 105.19 | 107.39 | 2,597,771 | +2.22(+2.11%) |
Jun 16, 2022 | 106.61 | 106.67 | 104.35 | 105.18 | 1,410,414 | -4.43(-4.04%) |
Jun 15, 2022 | 107.88 | 111.24 | 107.75 | 109.61 | 1,534,518 | +2.37(+2.21%) |
Jun 14, 2022 | 107.48 | 108.77 | 106.57 | 107.23 | 1,297,976 | -0.23(-0.22%) |
Jun 13, 2022 | 109.44 | 110.20 | 106.49 | 107.47 | 1,497,611 | -5.32(-4.72%) |
Jun 10, 2022 | 114.04 | 115.43 | 112.10 | 112.79 | 999,107 | -3.31(-2.85%) |
Jun 09, 2022 | 116.21 | 118.07 | 115.61 | 116.10 | 724,614 | -0.87(-0.74%) |
Jun 08, 2022 | 116.69 | 117.73 | 115.66 | 116.97 | 941,412 | -0.50(-0.42%) |
Jun 07, 2022 | 116.63 | 117.77 | 114.11 | 117.47 | 1,362,967 | -0.95(-0.80%) |
Jun 06, 2022 | 118.96 | 119.19 | 116.91 | 118.42 | 1,011,499 | +0.13(+0.11%) |
Jun 03, 2022 | 118.12 | 119.12 | 116.56 | 118.28 | 1,005,435 | -1.03(-0.87%) |
Jun 02, 2022 | 116.67 | 119.43 | 116.44 | 119.32 | 764,165 | +2.77(+2.38%) |
Jun 01, 2022 | 118.15 | 118.43 | 114.50 | 116.55 | 1,094,944 | -1.01(-0.86%) |
May 31, 2022 | 118.14 | 119.30 | 116.25 | 117.55 | 2,082,088 | -0.98(-0.83%) |
May 27, 2022 | 118.77 | 119.86 | 116.54 | 118.53 | 904,184 | +0.89(+0.76%) |
May 26, 2022 | 114.22 | 118.77 | 113.89 | 117.64 | 956,916 | +4.67(+4.14%) |
May 25, 2022 | 107.50 | 113.56 | 107.22 | 112.96 | 1,275,250 | +5.03(+4.66%) |
May 24, 2022 | 108.37 | 108.39 | 104.92 | 107.93 | 1,161,914 | -1.54(-1.41%) |
May 23, 2022 | 110.20 | 110.69 | 106.48 | 109.47 | 992,014 | +0.15(+0.14%) |
May 20, 2022 | 111.58 | 111.79 | 106.78 | 109.32 | 1,856,574 | -0.40(-0.36%) |
May 19, 2022 | 109.76 | 112.06 | 107.28 | 109.72 | 1,706,297 | -2.64(-2.35%) |
May 18, 2022 | 119.81 | 119.81 | 111.69 | 112.36 | 2,186,355 | -8.96(-7.39%) |
May 17, 2022 | 121.51 | 121.93 | 119.14 | 121.32 | 1,086,114 | +2.47(+2.08%) |
May 16, 2022 | 119.67 | 120.60 | 118.23 | 118.85 | 1,090,291 | -1.59(-1.32%) |
May 13, 2022 | 118.51 | 121.67 | 118.50 | 120.44 | 869,215 | +3.66(+3.13%) |
May 12, 2022 | 113.45 | 118.49 | 111.77 | 116.78 | 1,751,804 | +2.51(+2.20%) |
May 11, 2022 | 119.42 | 120.80 | 114.10 | 114.27 | 1,399,171 | -5.07(-4.25%) |
May 10, 2022 | 119.63 | 120.50 | 116.03 | 119.34 | 1,033,605 | +1.68(+1.43%) |
May 09, 2022 | 120.44 | 122.00 | 117.48 | 117.66 | 1,213,131 | -4.69(-3.84%) |
May 06, 2022 | 119.76 | 122.96 | 118.63 | 122.35 | 1,344,358 | +2.44(+2.03%) |
May 05, 2022 | 121.70 | 123.35 | 118.31 | 119.91 | 1,031,340 | -3.73(-3.02%) |
May 04, 2022 | 121.83 | 124.12 | 118.57 | 123.65 | 1,336,082 | +0.78(+0.64%) |
May 03, 2022 | 124.30 | 125.74 | 121.85 | 122.86 | 896,356 | -2.02(-1.62%) |
May 02, 2022 | 124.14 | 125.30 | 121.77 | 124.89 | 947,970 | +1.01(+0.81%) |
Apr 29, 2022 | 126.16 | 127.80 | 123.51 | 123.88 | 1,062,981 | -2.04(-1.62%) |
Apr 28, 2022 | 124.43 | 127.55 | 123.03 | 125.92 | 695,926 | +3.00(+2.44%) |
Apr 27, 2022 | 123.91 | 125.68 | 122.53 | 122.92 | 710,465 | -0.74(-0.60%) |
Apr 26, 2022 | 128.20 | 128.94 | 123.57 | 123.66 | 784,224 | -6.23(-4.80%) |
Apr 25, 2022 | 125.12 | 130.22 | 124.44 | 129.90 | 1,092,791 | +3.84(+3.04%) |
Apr 22, 2022 | 129.55 | 129.55 | 125.92 | 126.06 | 903,188 | -3.74(-2.88%) |
Apr 21, 2022 | 131.24 | 131.90 | 129.27 | 129.81 | 1,202,045 | +1.36(+1.06%) |
Apr 20, 2022 | 128.27 | 129.85 | 127.64 | 128.44 | 742,392 | +1.11(+0.87%) |
Apr 19, 2022 | 124.95 | 128.15 | 124.76 | 127.33 | 932,628 | +2.60(+2.08%) |
Apr 18, 2022 | 122.54 | 124.97 | 122.48 | 124.74 | 815,974 | +1.12(+0.91%) |
Apr 14, 2022 | 123.85 | 125.73 | 123.42 | 123.62 | 895,540 | -0.12(-0.10%) |
Apr 13, 2022 | 122.95 | 125.77 | 122.95 | 123.74 | 1,175,184 | +0.98(+0.80%) |
Apr 12, 2022 | 121.59 | 124.84 | 121.11 | 122.76 | 1,472,663 | +3.76(+3.16%) |
Apr 11, 2022 | 118.49 | 121.74 | 117.70 | 119.00 | 1,271,651 | +0.10(+0.09%) |
Apr 08, 2022 | 118.91 | 120.02 | 116.06 | 118.90 | 1,551,516 | +0.40(+0.34%) |
Apr 07, 2022 | 119.39 | 119.68 | 115.90 | 118.49 | 1,748,238 | -1.31(-1.09%) |
Apr 06, 2022 | 119.41 | 120.70 | 116.64 | 119.80 | 1,249,637 | -0.96(-0.80%) |
Apr 05, 2022 | 122.09 | 123.23 | 118.71 | 120.76 | 1,043,737 | -1.65(-1.35%) |
Apr 04, 2022 | 120.49 | 122.90 | 118.61 | 122.41 | 1,347,103 | +1.14(+0.94%) |
Apr 01, 2022 | 124.54 | 125.31 | 119.89 | 121.27 | 1,836,130 | -2.69(-2.17%) |
Mar 31, 2022 | 123.05 | 125.81 | 122.44 | 123.96 | 1,690,158 | +1.20(+0.98%) |
Mar 30, 2022 | 124.47 | 124.86 | 122.38 | 122.75 | 1,007,988 | -2.52(-2.01%) |
Mar 29, 2022 | 123.53 | 126.86 | 123.16 | 125.27 | 1,270,490 | +3.77(+3.10%) |
Mar 28, 2022 | 121.33 | 121.85 | 120.19 | 121.51 | 1,412,517 | +0.48(+0.40%) |
Mar 25, 2022 | 123.52 | 124.71 | 120.57 | 121.02 | 1,856,078 | -2.42(-1.96%) |
Mar 24, 2022 | 122.14 | 125.29 | 119.83 | 123.44 | 2,338,813 | +1.36(+1.11%) |
Mar 23, 2022 | 122.42 | 124.14 | 121.59 | 122.08 | 2,927,548 | -0.99(-0.80%) |
Mar 22, 2022 | 123.34 | 125.66 | 122.94 | 123.07 | 1,501,158 | +0.77(+0.63%) |
Mar 21, 2022 | 124.73 | 125.31 | 120.74 | 122.31 | 1,493,046 | -2.28(-1.83%) |
Mar 18, 2022 | 121.13 | 124.99 | 120.41 | 124.59 | 2,496,928 | +2.97(+2.45%) |
Mar 17, 2022 | 119.05 | 121.66 | 118.45 | 121.62 | 1,488,034 | +0.71(+0.59%) |
Mar 16, 2022 | 118.85 | 122.00 | 118.33 | 120.91 | 1,773,230 | +4.94(+4.26%) |
Mar 15, 2022 | 117.61 | 118.68 | 114.11 | 115.97 | 2,245,063 | +0.18(+0.15%) |
Mar 14, 2022 | 120.40 | 120.74 | 114.57 | 115.79 | 2,303,627 | -4.48(-3.73%) |
Mar 11, 2022 | 123.11 | 123.90 | 119.78 | 120.28 | 1,143,640 | -1.28(-1.05%) |
Mar 10, 2022 | 117.03 | 122.02 | 121.55 | 1,500,182 | +1.69(+1.41%) | |
Mar 09, 2022 | 119.07 | 121.34 | 117.84 | 119.86 | 1,530,487 | +5.45(+4.77%) |
Mar 08, 2022 | 109.82 | 118.97 | 108.19 | 114.41 | 2,398,617 | +4.59(+4.18%) |
Mar 07, 2022 | 122.91 | 123.34 | 109.55 | 109.82 | 3,151,719 | -13.29(-10.79%) |
Mar 04, 2022 | 122.56 | 123.40 | 118.48 | 123.11 | 1,912,518 | -1.03(-0.83%) |
Mar 03, 2022 | 131.53 | 132.00 | 123.69 | 124.14 | 2,846,910 | -6.83(-5.22%) |
Mar 02, 2022 | 130.53 | 132.68 | 129.90 | 130.97 | 2,081,074 | +0.54(+0.41%) |
Mar 01, 2022 | 135.46 | 135.46 | 129.31 | 130.43 | 1,359,215 | -4.97(-3.67%) |
Feb 28, 2022 | 133.05 | 135.58 | 131.04 | 135.40 | 1,739,941 | +0.13(+0.10%) |
Feb 25, 2022 | 131.80 | 135.31 | 132.29 | 135.27 | 791,570 | +3.27(+2.48%) |
Feb 24, 2022 | 125.89 | 132.15 | 125.08 | 132.00 | 1,180,711 | +2.35(+1.81%) |
Feb 23, 2022 | 135.83 | 135.83 | 129.27 | 129.65 | 1,028,270 | -4.52(-3.37%) |
Feb 22, 2022 | 134.59 | 135.93 | 132.26 | 134.17 | 1,330,760 | -0.78(-0.58%) |
Feb 18, 2022 | 134.95 | 0 | +1.76(+1.32%) | |||
Feb 17, 2022 | 137.39 | 137.73 | 132.26 | 133.19 | 1,325,351 | -5.60(-4.04%) |
Feb 16, 2022 | 136.83 | 139.25 | 136.83 | 138.79 | 1,052,320 | +1.09(+0.79%) |
Feb 15, 2022 | 135.19 | 137.85 | 135.12 | 137.70 | 943,152 | +3.98(+2.98%) |
Feb 14, 2022 | 134.98 | 136.16 | 133.13 | 133.72 | 959,638 | -0.91(-0.68%) |
Feb 11, 2022 | 137.66 | 138.47 | 133.33 | 134.63 | 1,009,973 | -2.28(-1.67%) |
Feb 10, 2022 | 135.58 | 140.32 | 134.78 | 136.92 | 1,380,843 | +0.15(+0.11%) |
Feb 09, 2022 | 132.99 | 137.30 | 132.88 | 136.77 | 1,750,712 | +5.31(+4.04%) |
Feb 08, 2022 | 130.92 | 131.75 | 129.38 | 131.46 | 1,545,520 | +0.85(+0.65%) |
Feb 07, 2022 | 128.67 | 131.70 | 128.67 | 130.62 | 1,333,670 | +2.08(+1.62%) |
Feb 04, 2022 | 128.93 | 129.40 | 126.54 | 128.54 | 1,030,360 | -0.68(-0.53%) |
Feb 03, 2022 | 130.21 | 132.18 | 128.92 | 129.22 | 915,169 | -2.11(-1.60%) |
Feb 02, 2022 | 131.99 | 133.45 | 130.97 | 131.32 | 1,468,785 | +0.90(+0.69%) |