Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 125.78 | 126.89 | 125.00 | 126.84 | 2,493,118 | +1.43(+1.14%) |
Jan 30, 2023 | 124.36 | 125.67 | 124.30 | 125.41 | 1,499,160 | +0.88(+0.71%) |
Jan 27, 2023 | 125.38 | 125.41 | 123.93 | 124.53 | 1,448,230 | -0.88(-0.71%) |
Jan 26, 2023 | 125.94 | 126.33 | 124.69 | 125.41 | 1,397,705 | -0.16(-0.12%) |
Jan 25, 2023 | 124.44 | 125.56 | 122.93 | 125.56 | 1,466,960 | +0.67(+0.54%) |
Jan 24, 2023 | 122.70 | 125.06 | 122.49 | 124.89 | 1,588,417 | +1.79(+1.45%) |
Jan 23, 2023 | 123.42 | 123.98 | 122.59 | 123.11 | 1,478,945 | +0.04(+0.03%) |
Jan 20, 2023 | 122.98 | 123.63 | 122.35 | 123.07 | 1,697,529 | +0.56(+0.46%) |
Jan 19, 2023 | 124.72 | 124.88 | 122.43 | 122.50 | 1,516,316 | -2.59(-2.07%) |
Jan 18, 2023 | 127.21 | 127.67 | 124.77 | 125.10 | 1,363,431 | -1.56(-1.24%) |
Jan 17, 2023 | 126.92 | 127.88 | 126.12 | 126.66 | 1,210,745 | +0.11(+0.08%) |
Jan 13, 2023 | 124.56 | 126.62 | 124.53 | 126.56 | 1,296,999 | +1.29(+1.03%) |
Jan 12, 2023 | 126.04 | 126.22 | 125.13 | 125.26 | 1,101,265 | -0.78(-0.62%) |
Jan 11, 2023 | 125.97 | 126.83 | 125.36 | 126.04 | 1,294,824 | +0.28(+0.22%) |
Jan 10, 2023 | 126.16 | 126.68 | 124.58 | 125.76 | 1,344,651 | -0.35(-0.28%) |
Jan 09, 2023 | 127.01 | 127.56 | 125.83 | 126.11 | 1,246,245 | -0.52(-0.41%) |
Jan 06, 2023 | 124.77 | 127.02 | 124.24 | 126.62 | 1,604,590 | +2.52(+2.03%) |
Jan 05, 2023 | 124.66 | 124.94 | 123.21 | 124.11 | 1,105,436 | -0.95(-0.76%) |
Jan 04, 2023 | 124.06 | 125.58 | 123.76 | 125.06 | 1,172,366 | +1.67(+1.36%) |
Jan 03, 2023 | 124.81 | 125.22 | 122.31 | 123.39 | 2,373,871 | -1.09(-0.87%) |
Dec 30, 2022 | 125.96 | 125.96 | 123.76 | 124.48 | 1,441,890 | -1.86(-1.47%) |
Dec 29, 2022 | 125.91 | 127.05 | 125.22 | 126.33 | 901,098 | +0.66(+0.53%) |
Dec 28, 2022 | 126.53 | 127.18 | 125.64 | 125.67 | 992,680 | -0.57(-0.45%) |
Dec 27, 2022 | 125.66 | 126.49 | 125.02 | 126.25 | 1,336,790 | +0.97(+0.78%) |
Dec 23, 2022 | 124.82 | 125.58 | 124.24 | 125.27 | 721,041 | +0.08(+0.06%) |
Dec 22, 2022 | 124.89 | 125.22 | 123.52 | 125.20 | 1,411,646 | +0.04(+0.03%) |
Dec 21, 2022 | 124.53 | 126.17 | 124.14 | 125.16 | 2,052,552 | +0.18(+0.15%) |
Dec 20, 2022 | 124.91 | 125.09 | 123.83 | 124.97 | 1,246,990 | +0.20(+0.16%) |
Dec 19, 2022 | 125.48 | 126.11 | 124.15 | 124.77 | 2,392,874 | -0.96(-0.77%) |
Dec 16, 2022 | 127.15 | 128.20 | 124.79 | 125.73 | 4,386,944 | -1.05(-0.83%) |
Dec 15, 2022 | 126.79 | 127.24 | 125.89 | 126.78 | 2,038,928 | -0.75(-0.59%) |
Dec 14, 2022 | 126.83 | 127.93 | 125.75 | 127.53 | 1,648,931 | +1.04(+0.82%) |
Dec 13, 2022 | 128.06 | 128.52 | 125.54 | 126.49 | 1,874,031 | +0.50(+0.39%) |
Dec 12, 2022 | 124.13 | 126.08 | 123.39 | 125.99 | 1,401,166 | +1.88(+1.51%) |
Dec 09, 2022 | 126.19 | 126.62 | 124.04 | 124.12 | 1,886,915 | -2.08(-1.65%) |
Dec 08, 2022 | 125.28 | 126.22 | 124.81 | 126.20 | 1,543,464 | +1.53(+1.23%) |
Dec 07, 2022 | 126.82 | 127.51 | 124.32 | 124.66 | 2,145,927 | -2.28(-1.80%) |
Dec 06, 2022 | 127.50 | 127.68 | 126.24 | 126.94 | 1,589,072 | -0.28(-0.22%) |
Dec 05, 2022 | 126.46 | 127.38 | 125.43 | 127.23 | 2,962,138 | +1.20(+0.95%) |
Dec 02, 2022 | 124.70 | 126.62 | 124.42 | 126.03 | 1,632,784 | +0.48(+0.38%) |
Dec 01, 2022 | 125.37 | 126.33 | 124.91 | 125.56 | 1,447,837 | +0.52(+0.41%) |
Nov 30, 2022 | 122.78 | 125.33 | 122.50 | 125.04 | 2,616,810 | +2.55(+2.08%) |
Nov 29, 2022 | 122.53 | 123.23 | 121.98 | 122.49 | 2,391,598 | -0.40(-0.32%) |
Nov 28, 2022 | 122.73 | 123.50 | 122.50 | 122.89 | 1,558,765 | -0.08(-0.06%) |
Nov 25, 2022 | 122.32 | 123.91 | 121.86 | 122.97 | 913,854 | +0.58(+0.48%) |
Nov 23, 2022 | 122.07 | 122.57 | 120.88 | 122.39 | 1,935,404 | +1.52(+1.25%) |
Nov 22, 2022 | 120.40 | 121.24 | 120.04 | 120.87 | 1,557,802 | +0.89(+0.74%) |
Nov 21, 2022 | 120.68 | 120.71 | 118.74 | 119.98 | 1,675,571 | -0.57(-0.47%) |
Nov 18, 2022 | 120.18 | 121.30 | 119.11 | 120.55 | 3,085,896 | +1.78(+1.50%) |
Nov 17, 2022 | 118.85 | 119.58 | 117.88 | 118.77 | 2,204,694 | -1.15(-0.96%) |
Nov 16, 2022 | 119.35 | 121.37 | 119.35 | 119.92 | 2,332,730 | +0.63(+0.53%) |
Nov 15, 2022 | 119.36 | 120.24 | 118.58 | 119.29 | 1,177,723 | +0.69(+0.58%) |
Nov 14, 2022 | 119.46 | 120.36 | 118.56 | 118.61 | 1,734,109 | -0.71(-0.59%) |
Nov 11, 2022 | 120.72 | 120.72 | 118.81 | 119.31 | 1,933,214 | -0.77(-0.64%) |
Nov 10, 2022 | 120.83 | 120.89 | 119.20 | 120.09 | 2,801,437 | +2.01(+1.70%) |
Nov 09, 2022 | 117.97 | 118.93 | 117.48 | 118.08 | 1,498,781 | -0.32(-0.27%) |
Nov 08, 2022 | 118.66 | 119.07 | 117.73 | 118.39 | 1,948,805 | -0.12(-0.11%) |
Nov 07, 2022 | 117.54 | 119.47 | 117.54 | 118.52 | 1,976,982 | +0.71(+0.60%) |
Nov 04, 2022 | 117.20 | 118.43 | 116.33 | 117.81 | 2,946,064 | +2.21(+1.91%) |
Nov 03, 2022 | 113.14 | 116.71 | 112.41 | 115.61 | 2,632,081 | +2.06(+1.81%) |
Nov 02, 2022 | 116.29 | 116.36 | 112.92 | 113.55 | 2,629,434 | -0.75(-0.66%) |
Nov 01, 2022 | 115.13 | 115.47 | 113.69 | 114.30 | 2,441,132 | -0.10(-0.08%) |
Oct 31, 2022 | 113.75 | 115.57 | 112.61 | 114.40 | 2,267,449 | +0.36(+0.31%) |
Oct 28, 2022 | 110.41 | 114.70 | 110.38 | 114.04 | 2,547,033 | +3.84(+3.49%) |
Oct 27, 2022 | 109.86 | 110.86 | 109.20 | 110.20 | 2,342,053 | +1.59(+1.46%) |
Oct 26, 2022 | 108.10 | 110.33 | 107.79 | 108.61 | 1,459,726 | +1.00(+0.93%) |
Oct 25, 2022 | 105.61 | 108.05 | 104.49 | 107.62 | 2,404,875 | +2.39(+2.27%) |
Oct 24, 2022 | 107.35 | 107.47 | 104.19 | 105.23 | 2,778,518 | -2.19(-2.04%) |
Oct 21, 2022 | 105.88 | 107.77 | 105.23 | 107.41 | 1,794,183 | +1.33(+1.25%) |
Oct 20, 2022 | 107.02 | 107.50 | 105.84 | 106.09 | 1,002,009 | -0.76(-0.72%) |
Oct 19, 2022 | 107.17 | 108.42 | 105.89 | 106.85 | 1,315,409 | -1.00(-0.92%) |
Oct 18, 2022 | 108.21 | 108.63 | 106.40 | 107.85 | 1,352,356 | +1.45(+1.36%) |
Oct 17, 2022 | 105.04 | 106.93 | 105.03 | 106.40 | 1,665,245 | +3.10(+3.01%) |
Oct 14, 2022 | 107.03 | 107.88 | 103.19 | 103.29 | 1,520,185 | -2.81(-2.65%) |
Oct 13, 2022 | 100.75 | 107.00 | 100.58 | 106.11 | 1,922,856 | +4.01(+3.92%) |
Oct 12, 2022 | 101.58 | 102.82 | 100.96 | 102.10 | 1,975,723 | +0.28(+0.28%) |
Oct 11, 2022 | 103.79 | 103.83 | 101.60 | 101.82 | 2,677,580 | -2.46(-2.36%) |
Oct 10, 2022 | 105.78 | 105.87 | 103.86 | 104.28 | 1,097,660 | -1.10(-1.05%) |
Oct 07, 2022 | 105.92 | 105.93 | 104.48 | 105.38 | 1,800,691 | -1.15(-1.08%) |
Oct 06, 2022 | 108.49 | 108.95 | 106.46 | 106.53 | 1,173,397 | -2.14(-1.97%) |
Oct 05, 2022 | 107.12 | 109.37 | 106.92 | 108.67 | 1,229,222 | +0.89(+0.83%) |
Oct 04, 2022 | 107.02 | 108.45 | 106.62 | 107.78 | 1,741,591 | +2.22(+2.11%) |
Oct 03, 2022 | 103.98 | 106.40 | 102.70 | 105.56 | 1,921,423 | +2.68(+2.61%) |
Sep 30, 2022 | 103.80 | 105.06 | 102.88 | 102.88 | 1,857,884 | -0.84(-0.81%) |
Sep 29, 2022 | 104.05 | 104.38 | 102.95 | 103.72 | 1,470,843 | -0.88(-0.84%) |
Sep 28, 2022 | 104.48 | 105.14 | 102.84 | 104.60 | 2,451,835 | +0.34(+0.33%) |
Sep 27, 2022 | 106.48 | 106.83 | 103.64 | 104.26 | 1,463,385 | -1.34(-1.27%) |
Sep 26, 2022 | 107.14 | 107.38 | 105.22 | 105.61 | 1,496,536 | -1.44(-1.35%) |
Sep 23, 2022 | 106.52 | 107.47 | 105.88 | 107.05 | 1,394,501 | -0.14(-0.13%) |
Sep 22, 2022 | 108.24 | 108.24 | 107.01 | 107.18 | 1,559,750 | -1.72(-1.58%) |
Sep 21, 2022 | 111.93 | 113.47 | 108.86 | 108.90 | 1,925,533 | -2.59(-2.33%) |
Sep 20, 2022 | 111.57 | 111.83 | 110.08 | 111.50 | 1,715,742 | -0.88(-0.78%) |
Sep 19, 2022 | 111.80 | 112.53 | 111.25 | 112.38 | 1,296,958 | +0.42(+0.38%) |
Sep 16, 2022 | 111.47 | 112.06 | 110.27 | 111.95 | 2,164,475 | +0.54(+0.49%) |
Sep 15, 2022 | 110.93 | 112.27 | 110.54 | 111.41 | 1,754,909 | +0.33(+0.30%) |
Sep 14, 2022 | 110.08 | 112.12 | 110.04 | 111.08 | 1,634,957 | +1.20(+1.09%) |
Sep 13, 2022 | 111.25 | 111.83 | 109.71 | 109.88 | 1,695,138 | -3.56(-3.14%) |
Sep 12, 2022 | 113.83 | 114.79 | 113.10 | 113.44 | 2,085,166 | +1.13(+1.01%) |
Sep 09, 2022 | 112.92 | 112.95 | 111.38 | 112.31 | 1,669,812 | -0.26(-0.23%) |
Sep 08, 2022 | 111.21 | 113.19 | 111.08 | 112.57 | 1,570,608 | +1.01(+0.90%) |
Sep 07, 2022 | 109.73 | 111.59 | 109.73 | 111.56 | 1,890,076 | +2.67(+2.45%) |
Sep 06, 2022 | 109.66 | 110.24 | 108.21 | 108.89 | 2,182,901 | -0.17(-0.16%) |
Sep 02, 2022 | 111.10 | 111.10 | 108.64 | 109.07 | 1,660,872 | -1.47(-1.33%) |
Sep 01, 2022 | 107.11 | 110.60 | 106.94 | 110.54 | 1,944,428 | +2.92(+2.72%) |
Aug 31, 2022 | 107.60 | 108.70 | 107.29 | 107.62 | 2,061,362 | +0.45(+0.42%) |
Aug 30, 2022 | 108.81 | 109.09 | 106.96 | 107.17 | 1,272,126 | -1.38(-1.27%) |
Aug 29, 2022 | 108.17 | 109.12 | 107.67 | 108.56 | 1,522,489 | +0.05(+0.05%) |
Aug 26, 2022 | 112.73 | 113.11 | 108.40 | 108.51 | 1,594,535 | -3.96(-3.52%) |
Aug 25, 2022 | 110.70 | 112.53 | 110.32 | 112.46 | 1,278,434 | +2.07(+1.88%) |
Aug 24, 2022 | 110.43 | 110.95 | 109.96 | 110.39 | 1,350,455 | -0.04(-0.04%) |
Aug 23, 2022 | 110.50 | 110.93 | 110.12 | 110.43 | 1,676,205 | -0.03(-0.03%) |
Aug 22, 2022 | 111.10 | 111.66 | 110.03 | 110.46 | 1,594,961 | -1.84(-1.64%) |
Aug 19, 2022 | 113.38 | 113.59 | 112.02 | 112.30 | 1,426,439 | -1.25(-1.10%) |
Aug 18, 2022 | 114.06 | 114.31 | 112.85 | 113.55 | 1,736,338 | -1.12(-0.97%) |
Aug 17, 2022 | 113.18 | 115.12 | 113.18 | 114.67 | 1,848,663 | +0.07(+0.06%) |
Aug 16, 2022 | 113.06 | 114.92 | 113.06 | 114.60 | 1,653,059 | +0.77(+0.68%) |
Aug 15, 2022 | 113.45 | 114.01 | 113.07 | 113.83 | 3,514,015 | +0.08(+0.07%) |
Aug 12, 2022 | 113.42 | 114.24 | 113.12 | 113.75 | 1,712,072 | +0.43(+0.38%) |
Aug 11, 2022 | 115.77 | 115.98 | 112.83 | 113.32 | 1,766,453 | -1.42(-1.23%) |
Aug 10, 2022 | 114.17 | 114.95 | 113.90 | 114.74 | 1,539,738 | +2.17(+1.92%) |
Aug 09, 2022 | 114.04 | 114.04 | 112.08 | 112.57 | 1,702,144 | -1.51(-1.33%) |
Aug 08, 2022 | 114.34 | 114.86 | 113.26 | 114.08 | 1,497,040 | +0.08(+0.07%) |
Aug 05, 2022 | 114.72 | 115.26 | 113.72 | 114.00 | 1,185,996 | -1.54(-1.33%) |
Aug 04, 2022 | 115.32 | 115.90 | 114.74 | 115.55 | 1,613,633 | +0.20(+0.18%) |
Aug 03, 2022 | 117.45 | 117.88 | 113.70 | 115.34 | 2,845,534 | -2.23(-1.90%) |
Aug 02, 2022 | 117.88 | 118.45 | 117.24 | 117.58 | 2,093,544 | -0.59(-0.50%) |
Aug 01, 2022 | 117.23 | 119.17 | 117.12 | 118.16 | 1,993,794 | +0.19(+0.16%) |
Jul 29, 2022 | 118.12 | 118.30 | 117.06 | 117.97 | 1,816,597 | -0.16(-0.14%) |
Jul 28, 2022 | 116.21 | 118.42 | 115.92 | 118.14 | 2,128,688 | +2.12(+1.83%) |
Jul 27, 2022 | 113.84 | 116.61 | 113.48 | 116.02 | 1,706,634 | +2.57(+2.27%) |
Jul 26, 2022 | 112.23 | 114.34 | 112.07 | 113.45 | 1,507,381 | +0.76(+0.67%) |
Jul 25, 2022 | 115.19 | 115.19 | 111.58 | 112.69 | 1,994,858 | -2.31(-2.01%) |
Jul 22, 2022 | 116.45 | 116.58 | 113.91 | 115.00 | 1,381,468 | -0.77(-0.67%) |
Jul 21, 2022 | 115.94 | 116.30 | 114.89 | 115.77 | 1,256,581 | -0.54(-0.46%) |
Jul 20, 2022 | 115.65 | 117.12 | 115.28 | 116.31 | 1,880,562 | +0.87(+0.75%) |
Jul 19, 2022 | 114.72 | 115.73 | 114.22 | 115.44 | 1,936,476 | +1.38(+1.21%) |
Jul 18, 2022 | 115.96 | 115.99 | 113.82 | 114.06 | 1,606,476 | +0.32(+0.28%) |
Jul 15, 2022 | 113.98 | 114.92 | 113.43 | 113.75 | 1,352,243 | +1.25(+1.11%) |
Jul 14, 2022 | 111.25 | 113.07 | 111.25 | 112.49 | 1,180,317 | -0.15(-0.14%) |
Jul 13, 2022 | 110.13 | 113.72 | 109.88 | 112.65 | 1,259,839 | +1.14(+1.02%) |
Jul 12, 2022 | 111.80 | 113.15 | 111.12 | 111.51 | 1,000,999 | -0.68(-0.61%) |
Jul 11, 2022 | 112.13 | 112.84 | 111.70 | 112.19 | 857,262 | -0.71(-0.63%) |
Jul 08, 2022 | 113.22 | 113.57 | 112.37 | 112.91 | 921,137 | -0.44(-0.39%) |
Jul 07, 2022 | 112.94 | 113.77 | 112.44 | 113.35 | 953,283 | +0.88(+0.78%) |
Jul 06, 2022 | 112.83 | 113.56 | 111.50 | 112.47 | 1,089,381 | -0.48(-0.43%) |
Jul 05, 2022 | 111.56 | 113.03 | 110.48 | 112.95 | 1,342,434 | +0.60(+0.53%) |
Jul 01, 2022 | 109.59 | 112.52 | 109.19 | 112.36 | 1,253,954 | +3.08(+2.82%) |
Jun 30, 2022 | 108.64 | 109.97 | 108.06 | 109.28 | 1,308,322 | -0.31(-0.28%) |
Jun 29, 2022 | 109.34 | 110.06 | 108.50 | 109.59 | 956,360 | +0.34(+0.31%) |
Jun 28, 2022 | 112.91 | 113.63 | 108.91 | 109.25 | 1,106,615 | -2.66(-2.37%) |
Jun 27, 2022 | 110.36 | 111.94 | 109.81 | 111.91 | 1,212,248 | +1.75(+1.59%) |
Jun 24, 2022 | 109.07 | 110.41 | 108.64 | 110.15 | 2,095,063 | +2.01(+1.86%) |
Jun 23, 2022 | 107.74 | 108.30 | 106.64 | 108.14 | 1,444,887 | +0.84(+0.78%) |
Jun 22, 2022 | 106.35 | 108.20 | 106.16 | 107.30 | 1,716,908 | -0.11(-0.10%) |
Jun 21, 2022 | 106.86 | 107.73 | 105.17 | 107.41 | 1,741,852 | +1.99(+1.89%) |
Jun 17, 2022 | 105.38 | 106.06 | 104.64 | 105.42 | 2,687,515 | +0.35(+0.33%) |
Jun 16, 2022 | 105.65 | 105.98 | 104.33 | 105.07 | 1,411,897 | -2.66(-2.47%) |
Jun 15, 2022 | 107.05 | 109.03 | 106.21 | 107.73 | 1,247,034 | +1.61(+1.52%) |
Jun 14, 2022 | 107.29 | 108.25 | 105.98 | 106.12 | 1,408,539 | -0.83(-0.77%) |
Jun 13, 2022 | 107.63 | 108.39 | 105.80 | 106.95 | 1,721,316 | -3.20(-2.90%) |
Jun 10, 2022 | 111.01 | 112.11 | 109.97 | 110.14 | 1,270,354 | -2.80(-2.48%) |
Jun 09, 2022 | 115.30 | 115.30 | 112.86 | 112.95 | 1,093,481 | -3.07(-2.65%) |
Jun 08, 2022 | 115.27 | 116.49 | 114.79 | 116.02 | 1,209,938 | +0.29(+0.25%) |
Jun 07, 2022 | 113.80 | 115.80 | 113.72 | 115.73 | 1,087,946 | +0.80(+0.70%) |
Jun 06, 2022 | 114.82 | 116.17 | 114.26 | 114.93 | 1,221,007 | +0.73(+0.64%) |
Jun 03, 2022 | 114.91 | 115.50 | 113.96 | 114.20 | 994,545 | -1.62(-1.40%) |
Jun 02, 2022 | 115.02 | 115.84 | 113.68 | 115.81 | 1,040,252 | +0.85(+0.74%) |
Jun 01, 2022 | 117.36 | 117.45 | 114.91 | 114.97 | 1,406,021 | -1.97(-1.69%) |
May 31, 2022 | 114.14 | 117.50 | 113.72 | 116.94 | 2,608,428 | +1.64(+1.42%) |
May 27, 2022 | 113.97 | 115.30 | 113.97 | 115.30 | 1,387,154 | +1.94(+1.71%) |
May 26, 2022 | 111.38 | 114.16 | 111.24 | 113.37 | 1,560,505 | +2.64(+2.38%) |
May 25, 2022 | 108.97 | 111.01 | 108.97 | 110.73 | 1,871,726 | +1.46(+1.33%) |
May 24, 2022 | 108.51 | 109.36 | 107.85 | 109.28 | 1,999,373 | +0.24(+0.22%) |
May 23, 2022 | 108.25 | 109.10 | 106.30 | 109.04 | 1,661,145 | +1.82(+1.70%) |
May 20, 2022 | 106.33 | 107.29 | 105.00 | 107.22 | 1,851,343 | +1.87(+1.77%) |
May 19, 2022 | 104.50 | 106.19 | 104.03 | 105.35 | 1,684,624 | +0.49(+0.47%) |
May 18, 2022 | 106.72 | 106.95 | 104.22 | 104.86 | 3,055,908 | -2.88(-2.68%) |
May 17, 2022 | 108.75 | 108.89 | 107.07 | 107.74 | 1,160,688 | +0.28(+0.26%) |
May 16, 2022 | 107.78 | 108.20 | 106.44 | 107.47 | 1,591,803 | -0.62(-0.58%) |
May 13, 2022 | 107.22 | 109.22 | 106.96 | 108.09 | 1,282,799 | +2.22(+2.10%) |
May 12, 2022 | 104.16 | 107.29 | 104.01 | 105.86 | 2,013,450 | +1.54(+1.48%) |
May 11, 2022 | 105.15 | 106.04 | 103.98 | 104.32 | 2,193,038 | -1.76(-1.66%) |
May 10, 2022 | 106.66 | 107.56 | 104.82 | 106.08 | 1,628,866 | +0.61(+0.58%) |
May 09, 2022 | 108.97 | 109.18 | 105.36 | 105.47 | 2,529,200 | -5.07(-4.58%) |
May 06, 2022 | 110.07 | 111.57 | 109.24 | 110.54 | 1,302,264 | -0.22(-0.20%) |
May 05, 2022 | 112.42 | 112.90 | 109.86 | 110.76 | 1,425,778 | -2.75(-2.42%) |
May 04, 2022 | 109.73 | 113.93 | 108.27 | 113.51 | 2,247,768 | +3.28(+2.97%) |
May 03, 2022 | 111.28 | 111.70 | 108.51 | 110.23 | 1,925,502 | -0.66(-0.60%) |
May 02, 2022 | 111.99 | 112.74 | 108.95 | 110.89 | 2,230,610 | -1.20(-1.07%) |
Apr 29, 2022 | 113.66 | 115.07 | 111.96 | 112.09 | 1,439,305 | -2.40(-2.10%) |
Apr 28, 2022 | 113.20 | 115.67 | 113.20 | 114.50 | 1,201,078 | +2.51(+2.24%) |
Apr 27, 2022 | 111.86 | 113.94 | 111.64 | 111.99 | 2,111,575 | +0.20(+0.18%) |
Apr 26, 2022 | 115.24 | 115.63 | 111.65 | 111.78 | 2,161,055 | -4.39(-3.78%) |
Apr 25, 2022 | 116.39 | 117.15 | 114.77 | 116.17 | 2,651,619 | -1.08(-0.92%) |
Apr 22, 2022 | 118.86 | 119.17 | 116.87 | 117.25 | 2,879,462 | -1.95(-1.64%) |
Apr 21, 2022 | 121.20 | 121.93 | 118.90 | 119.21 | 1,859,174 | -1.21(-1.00%) |
Apr 20, 2022 | 119.75 | 121.09 | 119.75 | 120.42 | 1,851,232 | +1.02(+0.85%) |
Apr 19, 2022 | 117.96 | 119.57 | 117.96 | 119.40 | 1,946,090 | +1.41(+1.19%) |
Apr 18, 2022 | 117.25 | 118.48 | 117.08 | 117.99 | 2,851,324 | +0.19(+0.16%) |
Apr 14, 2022 | 117.00 | 117.93 | 116.87 | 117.80 | 1,911,063 | +1.05(+0.90%) |
Apr 13, 2022 | 114.92 | 117.00 | 114.73 | 116.75 | 1,785,959 | +1.90(+1.65%) |
Apr 12, 2022 | 114.00 | 115.39 | 113.42 | 114.85 | 2,501,446 | +1.51(+1.34%) |
Apr 11, 2022 | 113.93 | 115.42 | 113.02 | 113.34 | 2,296,122 | -0.82(-0.72%) |
Apr 08, 2022 | 113.73 | 115.58 | 113.73 | 114.16 | 1,819,701 | -1.18(-1.02%) |
Apr 07, 2022 | 113.30 | 115.76 | 112.55 | 115.34 | 2,097,088 | +1.70(+1.50%) |
Apr 06, 2022 | 112.10 | 114.35 | 111.17 | 113.63 | 1,756,983 | +0.94(+0.83%) |
Apr 05, 2022 | 111.92 | 113.87 | 111.78 | 112.69 | 2,099,145 | -0.06(-0.05%) |
Apr 04, 2022 | 113.39 | 113.42 | 110.69 | 112.75 | 2,067,304 | -1.07(-0.94%) |
Apr 01, 2022 | 113.93 | 114.49 | 112.72 | 113.83 | 3,010,593 | +0.28(+0.24%) |
Mar 31, 2022 | 116.10 | 117.17 | 113.51 | 113.55 | 4,104,730 | -2.21(-1.91%) |
Mar 30, 2022 | 116.40 | 117.88 | 115.54 | 115.76 | 2,111,562 | -1.32(-1.13%) |
Mar 29, 2022 | 117.61 | 119.11 | 116.63 | 117.08 | 1,766,662 | +0.99(+0.85%) |
Mar 28, 2022 | 114.93 | 116.10 | 114.02 | 116.10 | 1,337,015 | +1.50(+1.31%) |
Mar 25, 2022 | 115.14 | 115.14 | 113.74 | 114.59 | 1,309,737 | -0.08(-0.07%) |
Mar 24, 2022 | 112.29 | 114.96 | 111.05 | 114.67 | 1,939,880 | +3.58(+3.23%) |
Mar 23, 2022 | 112.80 | 113.03 | 110.89 | 111.09 | 1,877,882 | -2.60(-2.28%) |
Mar 22, 2022 | 113.70 | 114.30 | 113.17 | 113.68 | 1,236,796 | +0.12(+0.11%) |
Mar 21, 2022 | 116.72 | 117.22 | 112.85 | 113.56 | 2,015,440 | -3.30(-2.83%) |
Mar 18, 2022 | 114.01 | 117.28 | 113.31 | 116.86 | 3,509,320 | +2.83(+2.49%) |
Mar 17, 2022 | 113.65 | 114.05 | 112.97 | 114.03 | 1,548,567 | -0.50(-0.43%) |
Mar 16, 2022 | 111.89 | 114.57 | 111.62 | 114.53 | 2,247,271 | +4.69(+4.27%) |
Mar 15, 2022 | 109.95 | 111.57 | 109.44 | 109.83 | 1,743,599 | +1.18(+1.08%) |
Mar 14, 2022 | 110.43 | 111.31 | 106.94 | 108.65 | 3,563,987 | -2.72(-2.44%) |
Mar 11, 2022 | 111.84 | 113.39 | 111.27 | 111.37 | 2,171,780 | +0.42(+0.38%) |
Mar 10, 2022 | 109.69 | 111.07 | 109.25 | 110.95 | 2,555,890 | -0.19(-0.17%) |
Mar 09, 2022 | 113.04 | 113.78 | 110.77 | 111.14 | 1,542,272 | +0.75(+0.68%) |
Mar 08, 2022 | 108.50 | 113.49 | 107.78 | 110.40 | 2,387,505 | +1.86(+1.71%) |
Mar 07, 2022 | 113.09 | 113.09 | 108.47 | 108.54 | 2,807,057 | -5.20(-4.57%) |
Mar 04, 2022 | 113.51 | 113.88 | 111.45 | 113.74 | 1,739,902 | -0.93(-0.81%) |
Mar 03, 2022 | 117.23 | 117.27 | 114.14 | 114.67 | 1,389,898 | -2.20(-1.88%) |
Mar 02, 2022 | 115.47 | 117.47 | 115.32 | 116.87 | 1,324,841 | +1.90(+1.65%) |
Mar 01, 2022 | 116.47 | 116.72 | 114.24 | 114.97 | 1,916,217 | -2.45(-2.09%) |
Feb 28, 2022 | 116.69 | 118.15 | 115.99 | 117.43 | 2,333,637 | -1.09(-0.92%) |
Feb 25, 2022 | 116.74 | 118.52 | 116.18 | 118.52 | 1,563,891 | +2.26(+1.94%) |
Feb 24, 2022 | 114.06 | 116.63 | 113.55 | 116.26 | 2,555,016 | -0.22(-0.19%) |
Feb 23, 2022 | 119.46 | 119.46 | 116.39 | 116.48 | 2,372,224 | -2.38(-2.00%) |
Feb 22, 2022 | 119.77 | 120.65 | 118.23 | 118.86 | 1,945,547 | -1.66(-1.37%) |
Feb 18, 2022 | 120.51 | 0 | +2.22(+1.88%) | |||
Feb 17, 2022 | 118.39 | 119.98 | 117.63 | 118.29 | 2,807,510 | +0.67(+0.57%) |
Feb 16, 2022 | 116.95 | 117.92 | 116.16 | 117.62 | 2,278,377 | +0.33(+0.28%) |
Feb 15, 2022 | 117.08 | 118.31 | 116.67 | 117.28 | 4,348,840 | +1.52(+1.32%) |
Feb 14, 2022 | 116.57 | 117.23 | 114.94 | 115.76 | 2,789,882 | -0.64(-0.55%) |
Feb 11, 2022 | 118.55 | 119.48 | 115.86 | 116.40 | 3,072,108 | -1.98(-1.68%) |
Feb 10, 2022 | 120.16 | 121.34 | 118.00 | 118.38 | 2,284,732 | -3.38(-2.78%) |
Feb 09, 2022 | 121.97 | 126.57 | 121.30 | 121.77 | 3,883,420 | +2.60(+2.18%) |
Feb 08, 2022 | 119.56 | 120.06 | 118.15 | 119.16 | 2,456,407 | -0.11(-0.09%) |
Feb 07, 2022 | 119.38 | 120.77 | 118.77 | 119.27 | 1,747,688 | -0.18(-0.15%) |
Feb 04, 2022 | 118.60 | 120.48 | 117.71 | 119.45 | 1,448,375 | -0.08(-0.06%) |
Feb 03, 2022 | 118.73 | 121.23 | 119.53 | 1,229,742 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.04 | 119.71 | 117.81 | 119.37 | 1,720,179 | +1.54(+1.30%) |