Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 133.25 | 134.09 | 132.90 | 133.47 | 1,161,669 | +0.85(+0.64%) |
Mar 30, 2023 | 132.02 | 132.68 | 131.22 | 132.62 | 1,061,853 | +1.86(+1.42%) |
Mar 29, 2023 | 129.81 | 130.90 | 129.32 | 130.76 | 789,905 | +1.62(+1.26%) |
Mar 28, 2023 | 128.32 | 129.76 | 128.18 | 129.13 | 943,131 | +0.81(+0.63%) |
Mar 27, 2023 | 129.57 | 130.93 | 128.18 | 128.33 | 1,767,392 | -0.42(-0.33%) |
Mar 24, 2023 | 125.88 | 129.02 | 125.82 | 128.75 | 1,197,014 | +2.91(+2.31%) |
Mar 23, 2023 | 127.15 | 127.71 | 125.57 | 125.84 | 1,128,481 | -1.48(-1.17%) |
Mar 22, 2023 | 128.36 | 129.02 | 127.25 | 127.33 | 1,103,165 | -1.12(-0.87%) |
Mar 21, 2023 | 130.02 | 130.51 | 127.97 | 128.45 | 1,260,224 | -1.14(-0.88%) |
Mar 20, 2023 | 128.96 | 130.87 | 128.73 | 129.59 | 1,540,131 | +1.02(+0.80%) |
Mar 17, 2023 | 131.47 | 131.47 | 128.30 | 128.56 | 1,919,271 | -2.79(-2.13%) |
Mar 16, 2023 | 130.28 | 132.76 | 130.20 | 131.36 | 2,146,933 | +0.76(+0.58%) |
Mar 15, 2023 | 129.18 | 131.17 | 128.37 | 130.60 | 3,137,317 | +0.76(+0.58%) |
Mar 14, 2023 | 127.35 | 130.32 | 127.23 | 129.84 | 2,625,355 | +3.57(+2.83%) |
Mar 13, 2023 | 124.61 | 127.84 | 124.48 | 126.27 | 1,599,054 | +1.33(+1.06%) |
Mar 10, 2023 | 126.44 | 127.22 | 124.88 | 124.94 | 2,152,142 | -1.25(-0.99%) |
Mar 09, 2023 | 126.55 | 127.85 | 125.75 | 126.19 | 1,738,840 | +0.34(+0.27%) |
Mar 08, 2023 | 125.46 | 126.01 | 124.89 | 125.86 | 1,007,455 | +0.37(+0.30%) |
Mar 07, 2023 | 126.94 | 127.71 | 125.39 | 125.49 | 1,432,101 | -1.80(-1.41%) |
Mar 06, 2023 | 126.86 | 127.89 | 126.28 | 127.28 | 925,910 | +0.48(+0.38%) |
Mar 03, 2023 | 126.90 | 127.38 | 125.52 | 126.80 | 1,281,301 | -0.19(-0.15%) |
Mar 02, 2023 | 126.43 | 127.06 | 126.06 | 126.99 | 1,226,326 | +0.50(+0.40%) |
Mar 01, 2023 | 127.01 | 127.08 | 125.79 | 126.49 | 1,243,603 | -0.30(-0.24%) |
Feb 28, 2023 | 127.18 | 128.06 | 126.50 | 126.79 | 1,854,106 | -0.31(-0.25%) |
Feb 27, 2023 | 127.98 | 129.34 | 126.72 | 127.11 | 1,569,739 | -0.35(-0.28%) |
Feb 24, 2023 | 126.81 | 127.72 | 126.28 | 127.46 | 1,109,359 | +0.88(+0.69%) |
Feb 23, 2023 | 126.99 | 127.27 | 125.79 | 126.59 | 1,146,728 | -0.51(-0.40%) |
Feb 22, 2023 | 128.80 | 129.21 | 127.00 | 127.10 | 1,345,754 | -1.06(-0.83%) |
Feb 21, 2023 | 129.69 | 130.24 | 127.12 | 128.16 | 2,013,157 | -1.61(-1.24%) |
Feb 17, 2023 | 128.12 | 130.40 | 128.06 | 129.77 | 2,143,870 | +1.94(+1.52%) |
Feb 16, 2023 | 126.16 | 129.07 | 124.70 | 127.84 | 2,441,523 | +4.11(+3.32%) |
Feb 15, 2023 | 122.44 | 124.13 | 122.21 | 123.72 | 2,055,696 | +0.93(+0.76%) |
Feb 14, 2023 | 123.72 | 124.40 | 122.46 | 122.79 | 1,164,741 | -1.16(-0.94%) |
Feb 13, 2023 | 125.56 | 126.14 | 123.67 | 123.95 | 1,488,252 | -1.30(-1.04%) |
Feb 10, 2023 | 123.60 | 125.41 | 123.45 | 125.25 | 1,882,119 | +1.89(+1.53%) |
Feb 09, 2023 | 122.71 | 123.95 | 122.60 | 123.36 | 1,837,786 | +1.00(+0.82%) |
Feb 08, 2023 | 121.82 | 122.75 | 121.57 | 122.36 | 1,170,428 | +0.13(+0.10%) |
Feb 07, 2023 | 120.77 | 122.39 | 120.48 | 122.23 | 1,530,080 | +0.39(+0.32%) |
Feb 06, 2023 | 120.83 | 122.14 | 120.41 | 121.84 | 1,129,859 | +0.80(+0.66%) |
Feb 03, 2023 | 120.36 | 121.36 | 119.16 | 121.04 | 1,524,919 | +0.53(+0.44%) |
Feb 02, 2023 | 122.51 | 122.51 | 120.36 | 120.51 | 1,969,195 | -2.21(-1.80%) |
Feb 01, 2023 | 121.39 | 123.94 | 119.99 | 122.72 | 2,297,561 | -0.03(-0.02%) |
Jan 31, 2023 | 122.27 | 122.78 | 121.34 | 122.75 | 1,618,611 | +0.69(+0.56%) |
Jan 30, 2023 | 121.78 | 123.42 | 121.76 | 122.06 | 1,250,743 | +0.27(+0.22%) |
Jan 27, 2023 | 121.58 | 121.98 | 120.49 | 121.80 | 1,035,456 | -0.02(-0.02%) |
Jan 26, 2023 | 122.71 | 122.84 | 121.03 | 121.82 | 913,875 | -0.40(-0.33%) |
Jan 25, 2023 | 120.49 | 122.24 | 120.20 | 122.22 | 924,382 | +1.05(+0.87%) |
Jan 24, 2023 | 121.46 | 122.19 | 106.09 | 121.17 | 1,290,985 | -0.11(-0.09%) |
Jan 23, 2023 | 121.30 | 121.97 | 120.28 | 121.28 | 1,196,209 | +0.17(+0.14%) |
Jan 20, 2023 | 119.41 | 121.23 | 118.58 | 121.11 | 1,214,143 | +1.50(+1.26%) |
Jan 19, 2023 | 119.77 | 120.80 | 119.47 | 119.61 | 1,474,365 | -0.50(-0.42%) |
Jan 18, 2023 | 123.65 | 124.60 | 120.10 | 120.11 | 1,178,328 | -3.49(-2.83%) |
Jan 17, 2023 | 123.52 | 124.38 | 122.73 | 123.60 | 1,889,601 | +0.78(+0.63%) |
Jan 13, 2023 | 120.88 | 122.90 | 120.47 | 122.82 | 2,405,268 | +1.59(+1.31%) |
Jan 12, 2023 | 124.95 | 124.95 | 120.89 | 121.23 | 1,925,257 | -3.59(-2.88%) |
Jan 11, 2023 | 124.28 | 124.87 | 123.12 | 124.82 | 2,121,680 | +1.72(+1.40%) |
Jan 10, 2023 | 123.46 | 123.84 | 121.16 | 123.10 | 3,279,309 | -2.52(-2.00%) |
Jan 09, 2023 | 126.85 | 127.52 | 125.20 | 125.61 | 2,390,303 | -0.62(-0.49%) |
Jan 06, 2023 | 124.26 | 126.94 | 124.26 | 126.23 | 2,303,853 | +2.79(+2.26%) |
Jan 05, 2023 | 125.62 | 125.90 | 122.99 | 123.44 | 1,905,617 | -2.69(-2.13%) |
Jan 04, 2023 | 126.84 | 127.04 | 125.46 | 126.12 | 1,538,817 | -0.42(-0.33%) |
Jan 03, 2023 | 127.53 | 127.53 | 125.62 | 126.55 | 1,377,377 | -0.30(-0.24%) |
Dec 30, 2022 | 127.73 | 127.98 | 125.88 | 126.85 | 814,780 | -1.24(-0.97%) |
Dec 29, 2022 | 127.50 | 128.72 | 127.11 | 128.10 | 989,272 | +1.31(+1.04%) |
Dec 28, 2022 | 128.38 | 128.64 | 126.70 | 126.78 | 919,341 | -1.48(-1.15%) |
Dec 27, 2022 | 128.16 | 128.47 | 127.31 | 128.26 | 794,686 | +0.15(+0.11%) |
Dec 23, 2022 | 126.40 | 128.31 | 126.10 | 128.12 | 530,271 | +1.30(+1.03%) |
Dec 22, 2022 | 128.45 | 128.45 | 125.57 | 126.81 | 822,969 | -2.00(-1.55%) |
Dec 21, 2022 | 128.12 | 128.90 | 127.24 | 128.81 | 941,689 | +1.41(+1.11%) |
Dec 20, 2022 | 126.86 | 127.81 | 126.00 | 127.40 | 1,140,510 | +0.38(+0.30%) |
Dec 19, 2022 | 128.34 | 128.40 | 126.44 | 127.02 | 1,805,420 | -1.86(-1.44%) |
Dec 16, 2022 | 129.60 | 129.82 | 128.32 | 128.88 | 2,537,137 | -1.81(-1.39%) |
Dec 15, 2022 | 132.13 | 132.44 | 129.69 | 130.69 | 1,027,193 | -2.48(-1.86%) |
Dec 14, 2022 | 134.00 | 135.32 | 132.61 | 133.17 | 1,050,483 | -0.46(-0.34%) |
Dec 13, 2022 | 135.56 | 135.56 | 133.23 | 133.63 | 915,218 | -0.41(-0.31%) |
Dec 12, 2022 | 133.92 | 134.77 | 132.84 | 134.04 | 782,977 | +0.99(+0.74%) |
Dec 09, 2022 | 133.79 | 134.65 | 133.03 | 133.05 | 656,307 | -0.53(-0.40%) |
Dec 08, 2022 | 132.75 | 134.14 | 132.73 | 133.58 | 721,866 | +0.76(+0.58%) |
Dec 07, 2022 | 132.39 | 134.09 | 132.14 | 132.82 | 861,842 | -1.30(-0.97%) |
Dec 06, 2022 | 135.99 | 136.22 | 133.45 | 134.12 | 858,523 | -2.16(-1.59%) |
Dec 05, 2022 | 136.41 | 136.83 | 135.36 | 136.29 | 776,690 | -1.38(-1.00%) |
Dec 02, 2022 | 136.16 | 137.75 | 135.02 | 137.67 | 826,715 | +0.75(+0.55%) |
Dec 01, 2022 | 137.56 | 138.12 | 136.61 | 136.91 | 1,066,216 | +0.45(+0.33%) |
Nov 30, 2022 | 133.37 | 136.46 | 133.27 | 136.46 | 2,150,667 | +2.59(+1.93%) |
Nov 29, 2022 | 133.38 | 134.10 | 132.56 | 133.88 | 1,362,399 | +0.13(+0.09%) |
Nov 28, 2022 | 133.60 | 135.22 | 133.27 | 133.75 | 1,467,349 | -0.35(-0.26%) |
Nov 25, 2022 | 133.72 | 134.65 | 133.28 | 134.10 | 520,801 | +0.93(+0.70%) |
Nov 23, 2022 | 132.50 | 134.00 | 132.09 | 133.17 | 1,434,119 | +0.53(+0.40%) |
Nov 22, 2022 | 132.27 | 133.20 | 131.69 | 132.64 | 910,945 | +0.72(+0.55%) |
Nov 21, 2022 | 131.77 | 132.84 | 131.39 | 131.92 | 766,772 | +0.75(+0.57%) |
Nov 18, 2022 | 130.68 | 131.44 | 130.01 | 131.17 | 1,048,779 | +1.94(+1.50%) |
Nov 17, 2022 | 127.53 | 129.39 | 127.10 | 129.23 | 1,870,032 | +1.07(+0.83%) |
Nov 16, 2022 | 126.63 | 128.50 | 126.28 | 128.16 | 2,199,315 | +1.96(+1.55%) |
Nov 15, 2022 | 128.33 | 129.27 | 125.55 | 126.21 | 1,767,243 | -1.14(-0.89%) |
Nov 14, 2022 | 128.68 | 129.72 | 127.24 | 127.34 | 1,298,005 | -1.06(-0.82%) |
Nov 11, 2022 | 132.45 | 132.94 | 127.00 | 128.40 | 2,306,542 | -3.71(-2.81%) |
Nov 10, 2022 | 132.70 | 133.24 | 128.97 | 132.11 | 1,573,390 | +2.72(+2.11%) |
Nov 09, 2022 | 129.83 | 130.59 | 129.26 | 129.39 | 985,753 | -0.44(-0.34%) |
Nov 08, 2022 | 128.80 | 130.14 | 127.90 | 129.83 | 1,138,393 | +1.01(+0.78%) |
Nov 07, 2022 | 127.88 | 129.49 | 127.47 | 128.82 | 1,226,442 | +1.55(+1.22%) |
Nov 04, 2022 | 129.92 | 130.98 | 125.94 | 127.27 | 2,171,718 | -1.82(-1.41%) |
Nov 03, 2022 | 126.66 | 130.53 | 126.66 | 129.10 | 1,618,079 | +1.42(+1.11%) |
Nov 02, 2022 | 128.23 | 127.65 | 127.67 | 1,233,571 | -0.84(-0.66%) | |
Nov 01, 2022 | 130.77 | 131.72 | 127.90 | 128.52 | 1,238,946 | -1.41(-1.09%) |
Oct 31, 2022 | 129.81 | 132.15 | 129.12 | 129.93 | 1,974,313 | -0.55(-0.42%) |
Oct 28, 2022 | 129.39 | 130.56 | 126.55 | 130.48 | 2,419,925 | -1.43(-1.08%) |
Oct 27, 2022 | 131.53 | 133.22 | 131.25 | 131.91 | 1,378,667 | +1.00(+0.76%) |
Oct 26, 2022 | 133.51 | 134.20 | 130.80 | 130.91 | 1,520,638 | -1.48(-1.12%) |
Oct 25, 2022 | 132.06 | 132.85 | 131.49 | 132.39 | 1,930,134 | +0.56(+0.42%) |
Oct 24, 2022 | 132.04 | 133.52 | 131.62 | 131.83 | 896,402 | +1.00(+0.76%) |
Oct 21, 2022 | 129.27 | 131.11 | 128.15 | 130.83 | 1,137,144 | +1.23(+0.95%) |
Oct 20, 2022 | 131.64 | 131.64 | 129.07 | 129.60 | 769,218 | -1.66(-1.26%) |
Oct 19, 2022 | 130.48 | 131.57 | 130.03 | 131.26 | 1,004,194 | +0.32(+0.25%) |
Oct 18, 2022 | 130.07 | 130.95 | 129.37 | 130.94 | 947,459 | +2.81(+2.19%) |
Oct 17, 2022 | 126.48 | 129.07 | 126.45 | 128.13 | 960,369 | +3.26(+2.61%) |
Oct 14, 2022 | 129.08 | 129.19 | 124.57 | 124.86 | 1,102,404 | -3.16(-2.47%) |
Oct 13, 2022 | 123.74 | 128.59 | 122.57 | 128.03 | 1,142,314 | +2.18(+1.74%) |
Oct 12, 2022 | 127.50 | 127.50 | 125.82 | 125.84 | 929,275 | -1.17(-0.92%) |
Oct 11, 2022 | 126.91 | 128.49 | 126.62 | 127.01 | 1,192,633 | -0.45(-0.35%) |
Oct 10, 2022 | 127.26 | 128.11 | 126.38 | 127.46 | 1,256,754 | +0.85(+0.67%) |
Oct 07, 2022 | 129.60 | 129.93 | 126.45 | 126.61 | 1,513,152 | -4.09(-3.13%) |
Oct 06, 2022 | 136.98 | 137.38 | 130.57 | 130.70 | 2,181,203 | -7.60(-5.50%) |
Oct 05, 2022 | 138.39 | 139.39 | 137.85 | 138.31 | 1,004,929 | -1.32(-0.95%) |
Oct 04, 2022 | 137.85 | 140.27 | 137.27 | 139.63 | 1,214,127 | +3.15(+2.31%) |
Oct 03, 2022 | 134.35 | 137.16 | 133.39 | 136.47 | 1,187,567 | +3.19(+2.40%) |
Sep 30, 2022 | 134.48 | 134.88 | 133.16 | 133.28 | 1,652,711 | -0.90(-0.67%) |
Sep 29, 2022 | 136.51 | 136.51 | 133.20 | 134.18 | 1,110,324 | -2.54(-1.86%) |
Sep 28, 2022 | 135.96 | 137.30 | 134.30 | 136.71 | 938,624 | +1.42(+1.05%) |
Sep 27, 2022 | 137.63 | 137.68 | 134.57 | 135.30 | 1,143,378 | -1.44(-1.05%) |
Sep 26, 2022 | 137.00 | 137.90 | 136.28 | 136.73 | 1,238,424 | -0.43(-0.31%) |
Sep 23, 2022 | 137.09 | 137.38 | 135.62 | 137.16 | 1,054,425 | -1.02(-0.74%) |
Sep 22, 2022 | 139.54 | 139.72 | 137.56 | 138.19 | 903,634 | -1.66(-1.19%) |
Sep 21, 2022 | 141.78 | 143.02 | 139.83 | 139.85 | 1,358,057 | -1.05(-0.75%) |
Sep 20, 2022 | 141.56 | 141.78 | 139.33 | 140.90 | 998,603 | -1.60(-1.12%) |
Sep 19, 2022 | 140.10 | 142.59 | 139.26 | 142.50 | 978,998 | +2.28(+1.63%) |
Sep 16, 2022 | 140.21 | 140.75 | 139.41 | 140.22 | 2,395,823 | -1.98(-1.39%) |
Sep 15, 2022 | 142.57 | 143.11 | 141.65 | 142.20 | 1,142,850 | -0.28(-0.20%) |
Sep 14, 2022 | 143.14 | 144.58 | 142.06 | 142.48 | 1,640,603 | -0.34(-0.24%) |
Sep 13, 2022 | 142.96 | 144.44 | 142.40 | 142.82 | 1,128,180 | -1.75(-1.21%) |
Sep 12, 2022 | 144.31 | 145.62 | 143.92 | 144.57 | 745,720 | +0.38(+0.26%) |
Sep 09, 2022 | 145.28 | 145.28 | 143.52 | 144.19 | 1,148,689 | -0.28(-0.20%) |
Sep 08, 2022 | 143.50 | 145.47 | 143.20 | 144.47 | 1,036,122 | +0.53(+0.37%) |
Sep 07, 2022 | 140.67 | 144.41 | 140.34 | 143.95 | 1,606,796 | +3.33(+2.37%) |
Sep 06, 2022 | 140.15 | 141.36 | 139.38 | 140.62 | 1,251,873 | +1.23(+0.88%) |
Sep 02, 2022 | 141.28 | 141.86 | 139.03 | 139.39 | 758,434 | -1.15(-0.82%) |
Sep 01, 2022 | 138.57 | 140.58 | 138.29 | 140.54 | 960,404 | +1.22(+0.88%) |
Aug 31, 2022 | 140.66 | 141.14 | 139.28 | 139.32 | 1,616,503 | -1.09(-0.78%) |
Aug 30, 2022 | 142.40 | 142.40 | 140.12 | 140.41 | 601,586 | -1.59(-1.12%) |
Aug 29, 2022 | 140.38 | 142.94 | 140.28 | 142.00 | 696,649 | +0.77(+0.55%) |
Aug 26, 2022 | 144.18 | 144.48 | 141.00 | 141.23 | 726,157 | -2.81(-1.95%) |
Aug 25, 2022 | 143.38 | 144.09 | 142.78 | 144.04 | 690,339 | +0.86(+0.60%) |
Aug 24, 2022 | 142.38 | 143.67 | 142.20 | 143.19 | 700,967 | +0.92(+0.65%) |
Aug 23, 2022 | 142.24 | 142.61 | 141.41 | 142.27 | 700,993 | -0.60(-0.42%) |
Aug 22, 2022 | 141.82 | 143.43 | 141.44 | 142.86 | 685,357 | -0.09(-0.06%) |
Aug 19, 2022 | 144.00 | 144.21 | 142.84 | 142.95 | 911,459 | -0.85(-0.59%) |
Aug 18, 2022 | 144.73 | 144.73 | 142.88 | 143.80 | 682,177 | -0.62(-0.43%) |
Aug 17, 2022 | 143.18 | 144.59 | 142.85 | 144.42 | 753,265 | +0.80(+0.56%) |
Aug 16, 2022 | 141.76 | 144.23 | 141.18 | 143.62 | 936,206 | +1.10(+0.77%) |
Aug 15, 2022 | 141.23 | 142.91 | 140.52 | 142.51 | 965,435 | +1.25(+0.88%) |
Aug 12, 2022 | 138.86 | 141.31 | 138.57 | 141.26 | 1,675,904 | +2.84(+2.05%) |
Aug 11, 2022 | 139.72 | 139.78 | 137.82 | 138.42 | 1,386,397 | -1.11(-0.80%) |
Aug 10, 2022 | 141.16 | 141.16 | 138.95 | 139.53 | 788,864 | +0.12(+0.08%) |
Aug 09, 2022 | 140.03 | 140.80 | 139.15 | 139.42 | 731,754 | -0.02(-0.01%) |
Aug 08, 2022 | 139.43 | 140.87 | 138.32 | 139.44 | 1,232,087 | +0.92(+0.66%) |
Aug 05, 2022 | 137.45 | 140.27 | 136.37 | 138.52 | 1,408,374 | +0.35(+0.25%) |
Aug 04, 2022 | 136.73 | 139.22 | 136.68 | 138.17 | 1,159,714 | +1.11(+0.81%) |
Aug 03, 2022 | 135.27 | 137.61 | 135.09 | 137.06 | 1,091,290 | +2.12(+1.57%) |
Aug 02, 2022 | 134.76 | 135.49 | 133.69 | 134.94 | 1,336,166 | +0.49(+0.36%) |
Aug 01, 2022 | 134.65 | 135.28 | 134.08 | 134.45 | 1,348,693 | -0.91(-0.67%) |
Jul 29, 2022 | 134.78 | 136.93 | 134.40 | 135.36 | 1,679,813 | +1.37(+1.02%) |
Jul 28, 2022 | 130.47 | 134.21 | 130.00 | 133.99 | 1,020,088 | +4.22(+3.25%) |
Jul 27, 2022 | 128.65 | 130.41 | 128.41 | 129.77 | 881,630 | +1.41(+1.09%) |
Jul 26, 2022 | 128.85 | 129.00 | 127.67 | 128.37 | 906,835 | -0.54(-0.42%) |
Jul 25, 2022 | 128.02 | 129.02 | 127.54 | 128.90 | 601,895 | +1.00(+0.79%) |
Jul 22, 2022 | 128.33 | 128.73 | 127.13 | 127.90 | 689,747 | -0.22(-0.17%) |
Jul 21, 2022 | 126.71 | 128.16 | 125.81 | 128.11 | 714,438 | +1.92(+1.52%) |
Jul 20, 2022 | 126.46 | 126.63 | 125.33 | 126.19 | 850,691 | +0.37(+0.29%) |
Jul 19, 2022 | 124.84 | 125.93 | 124.42 | 125.82 | 875,024 | +2.09(+1.69%) |
Jul 18, 2022 | 126.17 | 126.17 | 123.51 | 123.73 | 774,963 | -2.20(-1.74%) |
Jul 15, 2022 | 126.74 | 126.85 | 124.91 | 125.93 | 703,257 | +0.62(+0.49%) |
Jul 14, 2022 | 123.31 | 125.48 | 123.04 | 125.31 | 563,179 | +0.70(+0.56%) |
Jul 13, 2022 | 124.10 | 125.50 | 123.66 | 124.61 | 720,536 | -0.73(-0.58%) |
Jul 12, 2022 | 126.64 | 127.75 | 124.82 | 125.34 | 667,780 | -1.68(-1.32%) |
Jul 11, 2022 | 126.45 | 127.45 | 126.45 | 127.02 | 467,464 | +0.25(+0.20%) |
Jul 08, 2022 | 126.83 | 127.41 | 125.95 | 126.77 | 857,179 | -0.05(-0.04%) |
Jul 07, 2022 | 128.73 | 129.07 | 126.41 | 126.81 | 1,859,629 | -1.87(-1.45%) |
Jul 06, 2022 | 127.16 | 129.66 | 126.24 | 128.68 | 928,311 | +2.21(+1.74%) |
Jul 05, 2022 | 128.74 | 128.93 | 124.88 | 126.47 | 1,254,105 | -3.40(-2.62%) |
Jul 01, 2022 | 127.84 | 130.03 | 127.03 | 129.87 | 1,009,335 | +2.12(+1.66%) |
Jun 30, 2022 | 125.68 | 128.00 | 125.41 | 127.75 | 1,421,645 | +1.09(+0.86%) |
Jun 29, 2022 | 124.80 | 126.89 | 123.85 | 126.66 | 972,563 | +2.24(+1.80%) |
Jun 28, 2022 | 126.29 | 127.27 | 124.30 | 124.42 | 1,018,513 | -1.45(-1.15%) |
Jun 27, 2022 | 126.06 | 126.91 | 125.49 | 125.87 | 1,185,577 | -0.49(-0.39%) |
Jun 24, 2022 | 124.02 | 126.69 | 123.80 | 126.36 | 1,831,601 | +3.10(+2.52%) |
Jun 23, 2022 | 122.08 | 123.40 | 121.67 | 123.25 | 978,026 | +1.69(+1.39%) |
Jun 22, 2022 | 120.20 | 123.25 | 119.76 | 121.56 | 1,172,313 | +0.43(+0.35%) |
Jun 21, 2022 | 118.62 | 121.52 | 118.39 | 121.13 | 1,298,715 | +3.70(+3.15%) |
Jun 17, 2022 | 118.66 | 119.02 | 116.45 | 117.44 | 1,979,204 | -1.00(-0.85%) |
Jun 16, 2022 | 118.64 | 119.41 | 117.52 | 118.44 | 1,393,338 | -1.56(-1.30%) |
Jun 15, 2022 | 120.44 | 121.47 | 118.62 | 120.00 | 1,426,417 | +0.29(+0.24%) |
Jun 14, 2022 | 120.72 | 121.67 | 118.98 | 119.70 | 1,322,149 | -1.10(-0.91%) |
Jun 13, 2022 | 121.30 | 122.57 | 120.24 | 120.80 | 1,424,994 | -2.29(-1.86%) |
Jun 10, 2022 | 123.51 | 124.58 | 122.30 | 123.09 | 1,536,331 | -1.89(-1.51%) |
Jun 09, 2022 | 128.44 | 129.02 | 124.91 | 124.98 | 1,288,853 | -3.60(-2.80%) |
Jun 08, 2022 | 130.88 | 130.88 | 128.34 | 128.58 | 780,422 | -3.10(-2.36%) |
Jun 07, 2022 | 129.14 | 131.71 | 128.81 | 131.68 | 920,187 | +2.07(+1.60%) |
Jun 06, 2022 | 131.34 | 131.42 | 129.51 | 129.61 | 1,102,371 | -1.14(-0.87%) |
Jun 03, 2022 | 130.93 | 131.33 | 130.06 | 130.75 | 878,313 | -0.95(-0.72%) |
Jun 02, 2022 | 130.49 | 131.90 | 129.23 | 131.70 | 861,813 | +1.38(+1.06%) |
Jun 01, 2022 | 129.78 | 130.86 | 129.78 | 130.32 | 1,219,900 | +0.13(+0.10%) |
May 31, 2022 | 132.42 | 133.02 | 129.64 | 130.19 | 3,676,078 | -2.95(-2.21%) |
May 27, 2022 | 130.90 | 133.21 | 130.49 | 133.14 | 1,160,931 | +2.66(+2.04%) |
May 26, 2022 | 130.34 | 131.13 | 129.93 | 130.48 | 1,139,741 | +1.16(+0.89%) |
May 25, 2022 | 129.81 | 130.16 | 128.71 | 129.32 | 2,794,887 | -0.49(-0.37%) |
May 24, 2022 | 127.76 | 130.07 | 127.20 | 129.81 | 1,144,183 | +2.42(+1.90%) |
May 23, 2022 | 126.45 | 127.93 | 125.76 | 127.39 | 1,210,561 | +1.47(+1.17%) |
May 20, 2022 | 124.81 | 126.08 | 123.24 | 125.92 | 1,174,938 | +1.89(+1.52%) |
May 19, 2022 | 123.56 | 125.06 | 121.99 | 124.03 | 1,434,787 | -0.56(-0.45%) |
May 18, 2022 | 128.03 | 128.75 | 124.43 | 124.60 | 1,192,239 | -4.12(-3.20%) |
May 17, 2022 | 127.82 | 128.77 | 126.20 | 128.72 | 1,369,960 | +1.47(+1.15%) |
May 16, 2022 | 127.32 | 128.69 | 125.99 | 127.25 | 994,704 | -0.07(-0.05%) |
May 13, 2022 | 125.97 | 127.71 | 125.14 | 127.32 | 1,792,150 | +3.08(+2.48%) |
May 12, 2022 | 125.86 | 126.59 | 123.17 | 124.24 | 1,918,974 | -1.38(-1.10%) |
May 11, 2022 | 125.25 | 127.66 | 125.01 | 125.62 | 1,178,201 | +0.03(+0.02%) |
May 10, 2022 | 128.20 | 129.03 | 124.44 | 125.59 | 1,416,109 | -1.79(-1.41%) |
May 09, 2022 | 130.37 | 131.07 | 126.55 | 127.38 | 1,640,027 | -4.12(-3.14%) |
May 06, 2022 | 127.39 | 132.38 | 127.06 | 131.50 | 2,518,934 | +4.73(+3.73%) |
May 05, 2022 | 129.41 | 129.89 | 125.87 | 126.78 | 1,370,213 | -3.15(-2.43%) |
May 04, 2022 | 127.85 | 130.12 | 126.73 | 129.93 | 1,306,207 | +2.28(+1.78%) |
May 03, 2022 | 127.57 | 129.77 | 127.21 | 127.65 | 1,235,893 | +0.23(+0.18%) |
May 02, 2022 | 130.38 | 131.54 | 125.91 | 127.42 | 1,997,690 | -3.19(-2.44%) |
Apr 29, 2022 | 133.59 | 133.86 | 130.37 | 130.61 | 1,660,008 | -3.73(-2.78%) |
Apr 28, 2022 | 133.12 | 134.63 | 132.20 | 134.34 | 1,027,613 | +1.02(+0.77%) |
Apr 27, 2022 | 131.31 | 134.28 | 131.12 | 133.32 | 1,849,678 | +2.02(+1.54%) |
Apr 26, 2022 | 130.50 | 133.91 | 129.92 | 131.30 | 2,140,100 | +2.46(+1.91%) |
Apr 25, 2022 | 128.67 | 129.07 | 126.83 | 128.84 | 1,297,021 | +0.05(+0.04%) |
Apr 22, 2022 | 131.07 | 131.39 | 128.65 | 128.79 | 1,543,588 | -2.34(-1.79%) |
Apr 21, 2022 | 131.26 | 132.56 | 130.71 | 131.13 | 1,061,380 | +0.48(+0.37%) |
Apr 20, 2022 | 130.90 | 131.69 | 130.28 | 130.66 | 812,978 | +0.58(+0.45%) |
Apr 19, 2022 | 129.39 | 130.46 | 129.18 | 130.07 | 931,567 | +1.38(+1.07%) |
Apr 18, 2022 | 129.48 | 130.06 | 128.11 | 128.69 | 782,803 | -0.40(-0.31%) |
Apr 14, 2022 | 130.03 | 130.96 | 129.02 | 129.09 | 915,662 | -0.43(-0.33%) |
Apr 13, 2022 | 130.15 | 130.90 | 128.62 | 129.52 | 872,923 | -0.74(-0.57%) |
Apr 12, 2022 | 131.60 | 132.65 | 129.94 | 130.26 | 888,179 | -1.81(-1.37%) |
Apr 11, 2022 | 132.27 | 132.99 | 131.64 | 132.07 | 1,203,751 | -0.06(-0.04%) |
Apr 08, 2022 | 132.10 | 132.84 | 131.40 | 132.13 | 963,481 | +0.53(+0.41%) |
Apr 07, 2022 | 129.60 | 132.18 | 129.20 | 131.59 | 1,339,572 | +1.79(+1.38%) |
Apr 06, 2022 | 129.07 | 130.63 | 128.67 | 129.80 | 1,317,006 | +0.16(+0.13%) |
Apr 05, 2022 | 128.44 | 131.21 | 128.09 | 129.64 | 1,135,182 | +1.10(+0.86%) |
Apr 04, 2022 | 129.37 | 129.79 | 127.82 | 128.54 | 975,141 | -1.08(-0.83%) |