Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 129.82 | 131.52 | 128.92 | 128.96 | 112,862 | -0.29(-0.22%) |
Feb 27, 2023 | 130.56 | 131.46 | 127.72 | 129.24 | 127,884 | -1.46(-1.12%) |
Feb 24, 2023 | 131.59 | 132.38 | 128.87 | 130.70 | 104,457 | -1.15(-0.87%) |
Feb 23, 2023 | 133.45 | 134.00 | 130.56 | 131.85 | 76,048 | -1.16(-0.87%) |
Feb 22, 2023 | 133.05 | 134.65 | 131.12 | 133.01 | 133,715 | +0.56(+0.42%) |
Feb 21, 2023 | 135.25 | 136.70 | 132.16 | 132.46 | 117,352 | -4.55(-3.32%) |
Feb 17, 2023 | 134.31 | 137.05 | 129.96 | 137.01 | 93,852 | +3.30(+2.47%) |
Feb 16, 2023 | 134.26 | 136.86 | 132.38 | 133.71 | 93,630 | -2.81(-2.06%) |
Feb 15, 2023 | 131.82 | 136.57 | 131.40 | 136.51 | 99,425 | +4.26(+3.22%) |
Feb 14, 2023 | 134.40 | 134.79 | 131.82 | 132.25 | 91,379 | -2.33(-1.73%) |
Feb 13, 2023 | 132.57 | 134.67 | 132.43 | 134.58 | 82,079 | +1.91(+1.44%) |
Feb 10, 2023 | 133.13 | 133.95 | 132.32 | 132.68 | 103,108 | -0.72(-0.54%) |
Feb 09, 2023 | 137.97 | 139.08 | 132.54 | 133.40 | 106,434 | -3.58(-2.61%) |
Feb 08, 2023 | 140.43 | 141.39 | 135.74 | 136.98 | 115,271 | -3.94(-2.80%) |
Feb 07, 2023 | 137.94 | 141.21 | 137.94 | 140.92 | 108,470 | +1.83(+1.31%) |
Feb 06, 2023 | 138.45 | 139.84 | 135.94 | 139.09 | 93,096 | +0.39(+0.28%) |
Feb 03, 2023 | 136.78 | 139.29 | 135.78 | 138.71 | 186,484 | +0.12(+0.09%) |
Feb 02, 2023 | 135.09 | 139.18 | 133.09 | 138.59 | 230,633 | +3.96(+2.94%) |
Feb 01, 2023 | 129.29 | 136.80 | 128.75 | 134.63 | 168,829 | +5.05(+3.90%) |
Jan 31, 2023 | 126.69 | 130.01 | 126.45 | 129.58 | 196,802 | +2.19(+1.72%) |
Jan 30, 2023 | 127.38 | 128.81 | 126.78 | 127.39 | 76,705 | -0.46(-0.36%) |
Jan 27, 2023 | 127.69 | 128.96 | 126.44 | 127.84 | 66,075 | -0.49(-0.38%) |
Jan 26, 2023 | 128.87 | 128.87 | 125.77 | 128.33 | 71,947 | -0.30(-0.23%) |
Jan 25, 2023 | 127.81 | 128.82 | 126.76 | 128.63 | 76,844 | -0.51(-0.39%) |
Jan 24, 2023 | 127.82 | 130.08 | 126.10 | 129.13 | 51,740 | +0.42(+0.32%) |
Jan 23, 2023 | 124.91 | 128.80 | 123.53 | 128.72 | 71,623 | +4.01(+3.21%) |
Jan 20, 2023 | 124.26 | 125.00 | 123.11 | 124.71 | 101,324 | +1.57(+1.27%) |
Jan 19, 2023 | 124.22 | 125.08 | 122.43 | 123.14 | 111,086 | -2.29(-1.83%) |
Jan 18, 2023 | 129.92 | 130.41 | 125.36 | 125.44 | 152,032 | -4.47(-3.44%) |
Jan 17, 2023 | 129.89 | 130.93 | 128.45 | 129.91 | 70,865 | +0.55(+0.42%) |
Jan 13, 2023 | 126.30 | 130.35 | 124.58 | 129.36 | 85,145 | +2.72(+2.15%) |
Jan 12, 2023 | 124.61 | 127.31 | 124.09 | 126.64 | 88,133 | +1.54(+1.23%) |
Jan 11, 2023 | 122.79 | 125.47 | 122.16 | 125.11 | 72,053 | +2.82(+2.30%) |
Jan 10, 2023 | 123.28 | 123.74 | 120.67 | 122.29 | 108,412 | -1.78(-1.43%) |
Jan 09, 2023 | 120.80 | 124.22 | 120.80 | 124.07 | 106,210 | +3.55(+2.95%) |
Jan 06, 2023 | 117.71 | 120.92 | 116.83 | 120.52 | 65,805 | +4.07(+3.49%) |
Jan 05, 2023 | 118.11 | 118.44 | 115.74 | 116.45 | 90,684 | -2.71(-2.27%) |
Jan 04, 2023 | 121.23 | 122.60 | 118.93 | 119.16 | 91,902 | -1.64(-1.35%) |
Jan 03, 2023 | 122.08 | 122.39 | 119.25 | 120.79 | 90,780 | -0.34(-0.28%) |
Dec 30, 2022 | 121.69 | 121.69 | 120.25 | 121.13 | 66,797 | -1.04(-0.85%) |
Dec 29, 2022 | 119.71 | 122.51 | 118.64 | 122.17 | 101,153 | +2.98(+2.50%) |
Dec 28, 2022 | 120.18 | 121.83 | 118.77 | 119.19 | 59,396 | -1.27(-1.05%) |
Dec 27, 2022 | 120.70 | 121.75 | 119.74 | 120.47 | 38,823 | -0.36(-0.30%) |
Dec 23, 2022 | 119.92 | 121.48 | 119.82 | 120.82 | 50,561 | +0.58(+0.48%) |
Dec 22, 2022 | 119.86 | 120.26 | 118.44 | 120.25 | 69,391 | -0.52(-0.43%) |
Dec 21, 2022 | 120.06 | 122.02 | 119.46 | 120.77 | 66,519 | +1.01(+0.84%) |
Dec 20, 2022 | 120.41 | 121.68 | 119.58 | 119.76 | 61,543 | -1.05(-0.87%) |
Dec 19, 2022 | 120.29 | 120.98 | 118.64 | 120.81 | 98,953 | +1.60(+1.34%) |
Dec 16, 2022 | 119.19 | 121.19 | 118.31 | 119.21 | 385,866 | -1.78(-1.48%) |
Dec 15, 2022 | 125.91 | 126.66 | 120.52 | 121.00 | 137,478 | -6.40(-5.02%) |
Dec 14, 2022 | 129.78 | 131.77 | 126.52 | 127.40 | 130,457 | -2.56(-1.97%) |
Dec 13, 2022 | 133.06 | 134.11 | 129.38 | 129.96 | 115,619 | +0.50(+0.39%) |
Dec 12, 2022 | 129.77 | 129.97 | 128.24 | 129.46 | 83,491 | -0.30(-0.23%) |
Dec 09, 2022 | 130.94 | 131.81 | 129.21 | 129.75 | 85,893 | -1.93(-1.47%) |
Dec 08, 2022 | 131.52 | 132.92 | 128.26 | 131.69 | 66,540 | +0.17(+0.13%) |
Dec 07, 2022 | 128.16 | 131.77 | 126.63 | 131.52 | 78,303 | +4.04(+3.17%) |
Dec 06, 2022 | 129.02 | 130.98 | 126.71 | 127.48 | 132,010 | -1.98(-1.53%) |
Dec 05, 2022 | 138.06 | 138.06 | 128.74 | 129.46 | 139,677 | -9.68(-6.95%) |
Dec 02, 2022 | 137.56 | 141.09 | 137.56 | 139.13 | 97,094 | +0.18(+0.13%) |
Dec 01, 2022 | 139.83 | 140.43 | 137.84 | 138.96 | 64,704 | +0.10(+0.07%) |
Nov 30, 2022 | 135.41 | 138.94 | 133.25 | 138.86 | 130,893 | +2.97(+2.18%) |
Nov 29, 2022 | 137.13 | 138.20 | 135.89 | 135.89 | 61,613 | -1.02(-0.74%) |
Nov 28, 2022 | 139.14 | 141.76 | 136.36 | 136.90 | 78,442 | -3.08(-2.20%) |
Nov 25, 2022 | 140.35 | 141.09 | 139.02 | 139.98 | 28,375 | +0.06(+0.04%) |
Nov 23, 2022 | 139.76 | 141.28 | 138.35 | 139.92 | 62,246 | +0.41(+0.30%) |
Nov 22, 2022 | 140.53 | 141.07 | 137.86 | 139.51 | 86,326 | -0.83(-0.59%) |
Nov 21, 2022 | 139.88 | 141.60 | 139.28 | 140.34 | 78,188 | +0.63(+0.45%) |
Nov 18, 2022 | 140.85 | 141.51 | 137.83 | 139.71 | 112,765 | +0.94(+0.68%) |
Nov 17, 2022 | 137.86 | 138.79 | 136.28 | 138.77 | 77,428 | -0.82(-0.59%) |
Nov 16, 2022 | 140.74 | 140.92 | 138.20 | 139.59 | 99,814 | -1.17(-0.83%) |
Nov 15, 2022 | 140.91 | 141.69 | 139.43 | 140.76 | 92,970 | +0.61(+0.44%) |
Nov 14, 2022 | 138.99 | 141.41 | 138.36 | 140.15 | 79,169 | +1.06(+0.77%) |
Nov 11, 2022 | 140.57 | 141.89 | 137.51 | 139.08 | 96,406 | -0.58(-0.42%) |
Nov 10, 2022 | 135.92 | 139.78 | 134.65 | 139.66 | 109,636 | +8.25(+6.28%) |
Nov 09, 2022 | 130.68 | 133.06 | 130.68 | 131.41 | 72,147 | -0.31(-0.23%) |
Nov 08, 2022 | 132.14 | 134.80 | 130.35 | 131.72 | 91,464 | +0.53(+0.41%) |
Nov 07, 2022 | 136.09 | 136.74 | 130.03 | 131.18 | 89,998 | -4.29(-3.17%) |
Nov 04, 2022 | 132.57 | 136.28 | 130.27 | 135.47 | 75,224 | +3.43(+2.60%) |
Nov 03, 2022 | 131.46 | 133.07 | 129.77 | 132.04 | 54,151 | -0.98(-0.73%) |
Nov 02, 2022 | 137.76 | 133.02 | 133.02 | 128,334 | -4.36(-3.17%) | |
Nov 01, 2022 | 138.34 | 138.48 | 136.16 | 137.38 | 63,135 | -0.49(-0.36%) |
Oct 31, 2022 | 137.50 | 138.92 | 135.80 | 137.87 | 99,765 | -0.34(-0.24%) |
Oct 28, 2022 | 135.17 | 138.94 | 134.54 | 138.21 | 78,989 | +3.66(+2.72%) |
Oct 27, 2022 | 134.99 | 137.11 | 133.78 | 134.55 | 74,382 | +0.76(+0.57%) |
Oct 26, 2022 | 133.82 | 135.62 | 132.00 | 133.79 | 59,078 | +0.76(+0.57%) |
Oct 25, 2022 | 130.72 | 134.14 | 130.72 | 133.03 | 65,228 | +2.63(+2.02%) |
Oct 24, 2022 | 129.32 | 130.86 | 128.30 | 130.40 | 61,059 | +1.85(+1.44%) |
Oct 21, 2022 | 126.61 | 129.81 | 123.05 | 128.54 | 80,567 | +3.00(+2.39%) |
Oct 20, 2022 | 129.95 | 130.52 | 124.07 | 125.54 | 79,508 | -4.50(-3.46%) |
Oct 19, 2022 | 129.52 | 130.47 | 128.25 | 130.04 | 56,164 | -0.72(-0.55%) |
Oct 18, 2022 | 128.86 | 131.55 | 128.72 | 130.76 | 85,811 | +3.33(+2.62%) |
Oct 17, 2022 | 126.32 | 128.28 | 126.32 | 127.43 | 82,948 | +2.85(+2.29%) |
Oct 14, 2022 | 126.31 | 126.31 | 123.27 | 124.58 | 78,182 | -0.58(-0.47%) |
Oct 13, 2022 | 119.77 | 125.90 | 119.77 | 125.16 | 86,841 | +2.96(+2.42%) |
Oct 12, 2022 | 121.78 | 123.22 | 120.59 | 122.20 | 72,966 | +0.48(+0.40%) |
Oct 11, 2022 | 121.24 | 122.78 | 120.36 | 121.72 | 93,133 | -0.07(-0.06%) |
Oct 10, 2022 | 120.94 | 125.96 | 120.36 | 121.78 | 45,331 | +1.53(+1.27%) |
Oct 07, 2022 | 122.02 | 122.28 | 119.08 | 120.26 | 94,001 | -2.22(-1.81%) |
Oct 06, 2022 | 123.88 | 124.10 | 122.17 | 122.48 | 63,356 | -2.11(-1.69%) |
Oct 05, 2022 | 125.74 | 126.56 | 123.53 | 124.59 | 65,873 | -1.80(-1.42%) |
Oct 04, 2022 | 125.24 | 126.62 | 125.24 | 126.38 | 86,792 | +2.10(+1.69%) |
Oct 03, 2022 | 121.59 | 125.11 | 121.27 | 124.28 | 96,502 | +4.38(+3.65%) |
Sep 30, 2022 | 120.14 | 123.35 | 119.36 | 119.90 | 117,859 | -0.19(-0.16%) |
Sep 29, 2022 | 119.87 | 120.42 | 118.76 | 120.09 | 60,466 | -1.15(-0.95%) |
Sep 28, 2022 | 119.03 | 122.01 | 118.65 | 121.24 | 83,614 | +3.19(+2.71%) |
Sep 27, 2022 | 122.53 | 122.98 | 117.47 | 118.05 | 100,066 | -4.00(-3.28%) |
Sep 26, 2022 | 119.55 | 122.93 | 118.75 | 122.05 | 116,565 | +2.62(+2.20%) |
Sep 23, 2022 | 119.57 | 120.02 | 118.06 | 119.43 | 63,211 | -0.89(-0.74%) |
Sep 22, 2022 | 121.11 | 121.14 | 119.45 | 120.32 | 64,721 | -1.08(-0.89%) |
Sep 21, 2022 | 123.27 | 124.42 | 121.28 | 121.39 | 78,449 | -1.32(-1.08%) |
Sep 20, 2022 | 123.27 | 123.89 | 122.04 | 122.71 | 132,770 | -1.51(-1.21%) |
Sep 19, 2022 | 120.81 | 124.25 | 120.81 | 124.22 | 107,684 | +2.70(+2.22%) |
Sep 16, 2022 | 122.83 | 122.83 | 118.87 | 121.52 | 233,522 | -2.46(-1.98%) |
Sep 15, 2022 | 126.95 | 127.02 | 123.58 | 123.97 | 143,262 | -3.78(-2.96%) |
Sep 14, 2022 | 129.87 | 129.87 | 126.76 | 127.75 | 142,824 | -2.19(-1.68%) |
Sep 13, 2022 | 130.92 | 131.89 | 129.94 | 129.94 | 122,913 | -3.39(-2.54%) |
Sep 12, 2022 | 132.23 | 133.67 | 131.74 | 133.33 | 74,688 | +1.76(+1.33%) |
Sep 09, 2022 | 131.39 | 132.71 | 130.46 | 131.58 | 72,210 | +0.29(+0.22%) |
Sep 08, 2022 | 131.28 | 132.56 | 130.55 | 131.29 | 80,187 | -1.20(-0.91%) |
Sep 07, 2022 | 128.91 | 132.50 | 128.59 | 132.50 | 145,433 | +3.93(+3.05%) |
Sep 06, 2022 | 127.78 | 129.34 | 126.80 | 128.57 | 116,203 | +1.15(+0.90%) |
Sep 02, 2022 | 129.33 | 131.41 | 126.75 | 127.42 | 83,105 | -1.21(-0.94%) |
Sep 01, 2022 | 128.71 | 128.85 | 127.50 | 128.63 | 64,009 | -1.37(-1.05%) |
Aug 31, 2022 | 132.49 | 134.54 | 129.38 | 130.00 | 86,555 | -2.27(-1.72%) |
Aug 30, 2022 | 134.94 | 134.94 | 132.16 | 132.27 | 75,975 | -2.23(-1.66%) |
Aug 29, 2022 | 134.99 | 135.79 | 133.77 | 134.50 | 57,022 | -1.60(-1.17%) |
Aug 26, 2022 | 140.04 | 140.04 | 135.67 | 136.09 | 106,315 | -3.43(-2.46%) |
Aug 25, 2022 | 136.15 | 139.53 | 136.15 | 139.53 | 66,388 | +4.26(+3.15%) |
Aug 24, 2022 | 134.33 | 135.82 | 133.92 | 135.27 | 53,640 | +0.84(+0.62%) |
Aug 23, 2022 | 136.62 | 137.05 | 133.91 | 134.43 | 88,012 | -2.67(-1.95%) |
Aug 22, 2022 | 136.49 | 138.69 | 134.63 | 137.10 | 134,761 | +1.01(+0.74%) |
Aug 19, 2022 | 135.32 | 136.66 | 134.96 | 136.09 | 127,734 | -0.16(-0.12%) |
Aug 18, 2022 | 135.61 | 136.81 | 133.97 | 136.25 | 77,530 | +1.18(+0.88%) |
Aug 17, 2022 | 134.29 | 135.79 | 133.18 | 135.07 | 62,140 | +0.30(+0.23%) |
Aug 16, 2022 | 133.04 | 134.93 | 132.65 | 134.76 | 56,369 | +1.13(+0.85%) |
Aug 15, 2022 | 132.27 | 134.26 | 131.70 | 133.63 | 74,765 | +1.31(+0.99%) |
Aug 12, 2022 | 128.58 | 132.37 | 128.55 | 132.32 | 67,640 | +4.63(+3.62%) |
Aug 11, 2022 | 127.59 | 128.82 | 126.49 | 127.69 | 51,346 | +1.06(+0.84%) |
Aug 10, 2022 | 125.34 | 127.25 | 124.31 | 126.63 | 97,935 | +3.15(+2.55%) |
Aug 09, 2022 | 126.29 | 126.29 | 123.32 | 123.48 | 91,643 | -2.52(-2.00%) |
Aug 08, 2022 | 126.60 | 127.08 | 124.99 | 126.01 | 108,026 | +0.26(+0.20%) |
Aug 05, 2022 | 124.45 | 125.92 | 123.58 | 125.75 | 97,368 | +0.75(+0.60%) |
Aug 04, 2022 | 123.90 | 125.26 | 123.65 | 125.00 | 128,574 | +0.82(+0.66%) |
Aug 03, 2022 | 123.72 | 124.52 | 122.20 | 124.18 | 120,742 | +1.37(+1.12%) |
Aug 02, 2022 | 125.36 | 126.35 | 122.81 | 122.81 | 108,294 | -3.28(-2.60%) |
Aug 01, 2022 | 132.35 | 134.99 | 125.90 | 126.09 | 160,407 | -7.79(-5.82%) |
Jul 29, 2022 | 133.49 | 134.99 | 132.39 | 133.89 | 102,178 | +0.90(+0.67%) |
Jul 28, 2022 | 131.56 | 133.20 | 130.93 | 132.99 | 88,058 | +1.33(+1.01%) |
Jul 27, 2022 | 131.84 | 132.12 | 129.83 | 131.66 | 153,317 | -0.28(-0.21%) |
Jul 26, 2022 | 131.78 | 132.38 | 131.15 | 131.93 | 72,802 | -0.52(-0.39%) |
Jul 25, 2022 | 132.03 | 132.57 | 131.49 | 132.46 | 69,444 | +1.16(+0.89%) |
Jul 22, 2022 | 131.24 | 132.69 | 130.04 | 131.29 | 87,612 | +0.61(+0.47%) |
Jul 21, 2022 | 129.39 | 130.68 | 128.67 | 130.68 | 113,425 | +1.59(+1.23%) |
Jul 20, 2022 | 128.94 | 129.48 | 127.44 | 129.09 | 96,642 | +0.54(+0.42%) |
Jul 19, 2022 | 125.30 | 128.77 | 125.28 | 128.55 | 118,541 | +3.93(+3.16%) |
Jul 18, 2022 | 127.91 | 127.91 | 124.32 | 124.62 | 84,970 | -3.11(-2.43%) |
Jul 15, 2022 | 128.67 | 129.17 | 126.25 | 127.72 | 127,952 | +1.32(+1.05%) |
Jul 14, 2022 | 122.56 | 126.78 | 121.04 | 126.40 | 109,410 | +2.42(+1.95%) |
Jul 13, 2022 | 123.45 | 125.57 | 123.41 | 123.98 | 91,577 | -0.98(-0.78%) |
Jul 12, 2022 | 125.97 | 127.58 | 124.61 | 124.96 | 97,634 | -1.46(-1.15%) |
Jul 11, 2022 | 127.94 | 128.53 | 126.09 | 126.42 | 78,866 | -2.14(-1.67%) |
Jul 08, 2022 | 129.46 | 130.20 | 127.40 | 128.56 | 123,943 | -1.03(-0.80%) |
Jul 07, 2022 | 130.56 | 131.02 | 129.15 | 129.60 | 108,114 | -0.38(-0.30%) |
Jul 06, 2022 | 127.04 | 130.51 | 127.04 | 129.98 | 117,232 | +2.82(+2.22%) |
Jul 05, 2022 | 127.53 | 128.22 | 125.70 | 127.16 | 185,150 | -1.41(-1.10%) |
Jul 01, 2022 | 127.42 | 128.81 | 126.60 | 128.57 | 130,827 | +0.62(+0.49%) |
Jun 30, 2022 | 124.81 | 128.76 | 124.51 | 127.95 | 146,407 | +1.74(+1.38%) |
Jun 29, 2022 | 124.30 | 126.24 | 123.54 | 126.21 | 116,506 | +1.70(+1.36%) |
Jun 28, 2022 | 123.95 | 125.73 | 123.65 | 124.52 | 132,847 | +0.67(+0.54%) |
Jun 27, 2022 | 125.13 | 125.59 | 123.40 | 123.85 | 135,627 | -1.01(-0.81%) |
Jun 24, 2022 | 119.91 | 124.91 | 119.74 | 124.85 | 371,643 | +5.20(+4.34%) |
Jun 23, 2022 | 116.94 | 119.94 | 116.08 | 119.66 | 195,389 | +3.30(+2.84%) |
Jun 22, 2022 | 114.58 | 117.53 | 114.49 | 116.35 | 111,412 | +1.29(+1.12%) |
Jun 21, 2022 | 113.75 | 115.64 | 108.62 | 115.06 | 152,968 | +2.05(+1.81%) |
Jun 17, 2022 | 113.34 | 114.66 | 112.57 | 113.01 | 279,604 | +0.98(+0.87%) |
Jun 16, 2022 | 112.70 | 113.31 | 111.02 | 112.03 | 176,294 | -2.65(-2.31%) |
Jun 15, 2022 | 116.16 | 116.16 | 113.71 | 114.69 | 118,099 | -0.25(-0.21%) |
Jun 14, 2022 | 116.94 | 116.94 | 113.10 | 114.93 | 97,089 | -0.98(-0.84%) |
Jun 13, 2022 | 115.16 | 116.74 | 114.87 | 115.91 | 94,891 | -1.42(-1.21%) |
Jun 10, 2022 | 120.69 | 121.02 | 117.07 | 117.33 | 73,765 | -5.00(-4.09%) |
Jun 09, 2022 | 123.27 | 124.03 | 122.32 | 122.33 | 102,515 | -0.94(-0.76%) |
Jun 08, 2022 | 124.55 | 126.32 | 122.59 | 123.27 | 91,024 | -2.06(-1.64%) |
Jun 07, 2022 | 123.85 | 125.66 | 123.64 | 125.33 | 85,092 | +0.22(+0.17%) |
Jun 06, 2022 | 124.41 | 126.76 | 124.24 | 125.11 | 86,714 | +0.98(+0.79%) |
Jun 03, 2022 | 126.16 | 126.58 | 124.01 | 124.13 | 97,074 | -2.61(-2.06%) |
Jun 02, 2022 | 122.24 | 127.00 | 121.21 | 126.75 | 94,555 | +4.49(+3.67%) |
Jun 01, 2022 | 123.16 | 123.51 | 121.91 | 122.26 | 131,652 | -0.45(-0.37%) |
May 31, 2022 | 124.88 | 125.52 | 121.16 | 122.71 | 158,140 | -2.43(-1.94%) |
May 27, 2022 | 125.53 | 126.81 | 124.55 | 125.14 | 107,632 | +0.36(+0.28%) |
May 26, 2022 | 122.60 | 125.48 | 122.60 | 124.78 | 98,936 | +2.41(+1.97%) |
May 25, 2022 | 121.09 | 123.56 | 120.81 | 122.38 | 128,123 | +1.25(+1.03%) |
May 24, 2022 | 120.21 | 121.23 | 117.98 | 121.12 | 91,175 | +1.02(+0.85%) |
May 23, 2022 | 120.03 | 120.43 | 117.11 | 120.11 | 144,663 | +1.25(+1.05%) |
May 20, 2022 | 118.47 | 120.87 | 115.07 | 118.86 | 155,242 | +1.79(+1.53%) |
May 19, 2022 | 115.87 | 118.03 | 115.87 | 117.06 | 131,329 | +0.59(+0.51%) |
May 18, 2022 | 116.53 | 117.69 | 114.30 | 116.47 | 232,306 | -1.78(-1.50%) |
May 17, 2022 | 118.25 | 118.94 | 117.54 | 118.25 | 100,160 | +1.66(+1.42%) |
May 16, 2022 | 116.62 | 118.24 | 116.31 | 116.59 | 113,122 | -0.68(-0.58%) |
May 13, 2022 | 117.34 | 118.44 | 116.15 | 117.27 | 108,101 | +1.12(+0.97%) |
May 12, 2022 | 114.74 | 116.16 | 113.20 | 116.14 | 117,174 | +1.58(+1.38%) |
May 11, 2022 | 116.39 | 118.76 | 114.14 | 114.57 | 94,417 | -1.83(-1.58%) |
May 10, 2022 | 117.88 | 118.27 | 114.75 | 116.40 | 96,145 | -0.43(-0.37%) |
May 09, 2022 | 116.83 | 118.17 | 115.77 | 116.83 | 92,193 | -0.81(-0.69%) |
May 06, 2022 | 118.57 | 119.08 | 116.37 | 117.64 | 77,023 | -1.34(-1.13%) |
May 05, 2022 | 122.61 | 123.09 | 117.65 | 118.98 | 96,107 | -4.67(-3.78%) |
May 04, 2022 | 121.13 | 123.99 | 119.96 | 123.66 | 91,387 | +3.03(+2.51%) |
May 03, 2022 | 120.02 | 122.49 | 117.07 | 120.63 | 89,934 | +0.18(+0.15%) |
May 02, 2022 | 121.17 | 122.64 | 118.31 | 120.45 | 119,064 | -1.05(-0.86%) |
Apr 29, 2022 | 132.01 | 132.98 | 120.96 | 121.50 | 96,494 | -4.33(-3.44%) |
Apr 28, 2022 | 125.54 | 125.92 | 121.81 | 125.83 | 90,353 | +1.55(+1.25%) |
Apr 27, 2022 | 123.63 | 126.34 | 123.63 | 124.28 | 83,046 | +0.65(+0.53%) |
Apr 26, 2022 | 126.63 | 127.82 | 123.42 | 123.63 | 86,643 | -3.98(-3.12%) |
Apr 25, 2022 | 127.27 | 128.25 | 124.90 | 127.61 | 79,450 | -0.25(-0.19%) |
Apr 22, 2022 | 130.01 | 130.29 | 127.86 | 127.86 | 63,855 | -2.36(-1.81%) |
Apr 21, 2022 | 132.85 | 132.91 | 129.77 | 130.22 | 65,992 | -1.51(-1.15%) |
Apr 20, 2022 | 132.31 | 133.63 | 131.49 | 131.73 | 63,190 | +0.44(+0.34%) |
Apr 19, 2022 | 128.53 | 131.92 | 128.53 | 131.28 | 76,485 | +2.27(+1.76%) |
Apr 18, 2022 | 130.99 | 131.50 | 128.28 | 129.01 | 75,654 | -2.56(-1.95%) |
Apr 14, 2022 | 133.44 | 134.08 | 131.42 | 131.58 | 66,995 | -1.61(-1.21%) |
Apr 13, 2022 | 132.06 | 133.73 | 131.76 | 133.19 | 72,504 | +1.35(+1.02%) |
Apr 12, 2022 | 132.97 | 134.15 | 131.02 | 131.84 | 92,690 | -0.01(-0.01%) |
Apr 11, 2022 | 132.15 | 133.97 | 131.23 | 131.84 | 75,019 | -1.00(-0.75%) |
Apr 08, 2022 | 135.01 | 135.38 | 132.48 | 132.84 | 100,462 | -1.83(-1.36%) |
Apr 07, 2022 | 134.07 | 135.09 | 133.13 | 134.68 | 110,042 | +1.00(+0.75%) |
Apr 06, 2022 | 133.50 | 134.43 | 133.09 | 133.68 | 96,356 | -0.81(-0.60%) |
Apr 05, 2022 | 136.41 | 136.41 | 133.97 | 134.49 | 87,252 | -1.54(-1.13%) |
Apr 04, 2022 | 137.65 | 138.15 | 134.48 | 136.03 | 62,146 | -1.86(-1.35%) |
Apr 01, 2022 | 135.15 | 138.00 | 133.22 | 137.89 | 288,333 | +3.08(+2.28%) |
Mar 31, 2022 | 135.34 | 136.54 | 134.50 | 134.81 | 114,976 | -0.94(-0.69%) |
Mar 30, 2022 | 138.84 | 139.03 | 135.41 | 135.75 | 84,962 | -2.85(-2.06%) |
Mar 29, 2022 | 136.39 | 139.22 | 136.39 | 138.60 | 116,660 | +2.82(+2.08%) |
Mar 28, 2022 | 135.27 | 136.00 | 134.06 | 135.78 | 56,750 | -0.02(-0.01%) |
Mar 25, 2022 | 135.46 | 136.06 | 134.48 | 135.80 | 69,566 | +0.61(+0.45%) |
Mar 24, 2022 | 135.19 | 135.44 | 133.90 | 135.19 | 61,896 | +0.46(+0.34%) |
Mar 23, 2022 | 137.21 | 137.21 | 134.35 | 134.72 | 71,972 | -3.20(-2.32%) |
Mar 22, 2022 | 137.97 | 140.22 | 137.08 | 137.92 | 171,166 | -0.14(-0.10%) |
Mar 21, 2022 | 138.46 | 139.35 | 137.29 | 138.06 | 150,923 | -0.21(-0.15%) |
Mar 18, 2022 | 137.18 | 138.81 | 134.66 | 138.26 | 293,427 | +1.28(+0.94%) |
Mar 17, 2022 | 134.06 | 137.36 | 133.68 | 136.98 | 166,888 | +2.68(+2.00%) |
Mar 16, 2022 | 133.53 | 135.77 | 132.08 | 134.30 | 179,109 | +1.66(+1.25%) |
Mar 15, 2022 | 132.02 | 133.22 | 131.20 | 132.64 | 109,466 | +1.31(+1.00%) |
Mar 14, 2022 | 132.35 | 133.16 | 130.94 | 131.33 | 112,301 | -0.34(-0.25%) |
Mar 11, 2022 | 134.69 | 135.38 | 131.32 | 131.67 | 110,178 | -2.50(-1.87%) |
Mar 10, 2022 | 132.56 | 134.48 | 131.38 | 134.17 | 106,241 | +0.02(+0.01%) |
Mar 09, 2022 | 131.19 | 134.53 | 129.92 | 134.15 | 140,119 | +4.75(+3.67%) |
Mar 08, 2022 | 131.40 | 131.84 | 127.69 | 129.40 | 170,467 | -2.88(-2.18%) |
Mar 07, 2022 | 138.41 | 138.44 | 131.65 | 132.28 | 192,637 | -6.65(-4.78%) |
Mar 04, 2022 | 135.61 | 139.03 | 134.23 | 138.93 | 109,857 | +2.55(+1.87%) |
Mar 03, 2022 | 137.18 | 137.18 | 135.65 | 136.37 | 102,901 | -0.29(-0.21%) |
Mar 02, 2022 | 135.41 | 137.72 | 134.58 | 136.66 | 139,374 | +2.04(+1.52%) |