Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 134.14 | 135.94 | 134.14 | 135.94 | 879 | +0.31(+0.23%) |
Apr 27, 2023 | 133.22 | 135.63 | 133.22 | 135.63 | 623 | +2.50(+1.88%) |
Apr 26, 2023 | 133.14 | 133.14 | 133.00 | 133.12 | 3,743 | -0.01(-0.01%) |
Apr 25, 2023 | 134.20 | 134.20 | 133.14 | 133.14 | 2,064 | -1.99(-1.47%) |
Apr 24, 2023 | 134.18 | 135.12 | 134.18 | 135.12 | 1,337 | +0.24(+0.18%) |
Apr 21, 2023 | 133.92 | 134.88 | 133.92 | 134.88 | 1,106 | +0.32(+0.23%) |
Apr 20, 2023 | 132.68 | 134.57 | 132.68 | 134.57 | 356 | -0.27(-0.20%) |
Apr 19, 2023 | 134.84 | 134.84 | 134.84 | 134.84 | 152 | -0.38(-0.28%) |
Apr 18, 2023 | 134.74 | 135.21 | 134.74 | 135.21 | 749 | +0.34(+0.25%) |
Apr 17, 2023 | 134.66 | 134.87 | 134.21 | 134.87 | 894 | -0.00(-0.00%) |
Apr 14, 2023 | 134.66 | 134.87 | 134.66 | 134.87 | 1,405 | -0.13(-0.09%) |
Apr 13, 2023 | 132.95 | 135.00 | 132.95 | 135.00 | 965 | +1.98(+1.49%) |
Apr 12, 2023 | 133.02 | 133.02 | 133.02 | 133.02 | 331 | -0.00(-0.00%) |
Apr 11, 2023 | 132.93 | 133.02 | 132.93 | 133.02 | 178 | +0.17(+0.13%) |
Apr 10, 2023 | 131.17 | 132.85 | 131.17 | 132.85 | 368 | -0.05(-0.03%) |
Apr 06, 2023 | 132.76 | 133.04 | 131.46 | 132.90 | 14,063 | +0.53(+0.40%) |
Apr 05, 2023 | 132.26 | 132.37 | 132.26 | 132.37 | 379 | -0.42(-0.31%) |
Apr 04, 2023 | 133.12 | 133.33 | 132.78 | 132.78 | 717 | -0.32(-0.24%) |
Apr 03, 2023 | 132.62 | 133.10 | 132.60 | 133.10 | 1,691 | +1.01(+0.77%) |
Mar 31, 2023 | 131.25 | 132.09 | 131.25 | 132.09 | 2,446 | +1.15(+0.88%) |
Mar 30, 2023 | 130.80 | 130.93 | 130.39 | 130.93 | 841 | +1.33(+1.03%) |
Mar 29, 2023 | 129.49 | 129.60 | 129.05 | 129.60 | 2,799 | +1.76(+1.38%) |
Mar 28, 2023 | 127.57 | 127.83 | 127.55 | 127.83 | 2,441 | -0.12(-0.10%) |
Mar 27, 2023 | 127.72 | 128.08 | 127.42 | 127.96 | 1,572 | +0.86(+0.67%) |
Mar 24, 2023 | 126.17 | 127.21 | 126.17 | 127.10 | 810 | -0.20(-0.16%) |
Mar 23, 2023 | 128.06 | 128.06 | 127.30 | 127.30 | 253 | +0.20(+0.16%) |
Mar 22, 2023 | 128.08 | 128.09 | 127.10 | 127.10 | 715 | -1.27(-0.99%) |
Mar 21, 2023 | 127.74 | 128.37 | 127.74 | 128.37 | 340 | +1.83(+1.45%) |
Mar 20, 2023 | 125.63 | 126.54 | 125.63 | 126.54 | 1,739 | +1.36(+1.08%) |
Mar 17, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 100 | -1.57(-1.24%) |
Mar 16, 2023 | 126.16 | 126.83 | 126.16 | 126.75 | 8,114 | +2.44(+1.96%) |
Mar 15, 2023 | 123.65 | 124.32 | 123.44 | 124.32 | 380 | -2.10(-1.66%) |
Mar 14, 2023 | 125.86 | 126.42 | 125.77 | 126.42 | 1,692 | +1.75(+1.40%) |
Mar 13, 2023 | 123.31 | 125.33 | 123.31 | 124.67 | 1,448 | -0.19(-0.15%) |
Mar 10, 2023 | 126.00 | 126.12 | 124.85 | 124.85 | 515 | -1.49(-1.18%) |
Mar 09, 2023 | 128.39 | 128.39 | 126.34 | 126.34 | 802 | -1.71(-1.33%) |
Mar 08, 2023 | 127.65 | 128.08 | 127.62 | 128.05 | 1,429 | +0.33(+0.26%) |
Mar 07, 2023 | 128.46 | 128.46 | 127.72 | 127.72 | 810 | -1.99(-1.54%) |
Mar 06, 2023 | 129.60 | 130.47 | 129.45 | 129.72 | 3,962 | +0.12(+0.10%) |
Mar 03, 2023 | 128.82 | 129.59 | 128.82 | 129.59 | 624 | +2.02(+1.58%) |
Mar 02, 2023 | 127.58 | 127.58 | 127.58 | 127.58 | 207 | +0.67(+0.53%) |
Mar 01, 2023 | 126.56 | 126.91 | 126.56 | 126.91 | 121 | -0.26(-0.21%) |
Feb 28, 2023 | 127.17 | 127.17 | 127.17 | 127.17 | 327 | -0.39(-0.31%) |
Feb 27, 2023 | 126.86 | 127.94 | 126.86 | 127.56 | 2,254 | +0.70(+0.55%) |
Feb 24, 2023 | 126.75 | 126.86 | 126.41 | 126.86 | 893 | -1.79(-1.39%) |
Feb 23, 2023 | 128.71 | 128.71 | 128.65 | 128.65 | 211 | +0.87(+0.68%) |
Feb 22, 2023 | 128.33 | 128.33 | 127.78 | 127.78 | 522 | -0.56(-0.43%) |
Feb 21, 2023 | 128.55 | 129.07 | 128.30 | 128.33 | 1,687 | -2.02(-1.55%) |
Feb 17, 2023 | 129.57 | 130.35 | 129.42 | 130.35 | 1,641 | -0.29(-0.22%) |
Feb 16, 2023 | 131.67 | 131.67 | 130.65 | 130.65 | 709 | -1.20(-0.91%) |
Feb 15, 2023 | 131.11 | 131.84 | 131.11 | 131.84 | 1,525 | -0.40(-0.30%) |
Feb 14, 2023 | 131.74 | 132.24 | 131.64 | 132.24 | 959 | +0.34(+0.25%) |
Feb 13, 2023 | 130.85 | 131.99 | 130.80 | 131.91 | 6,109 | +1.37(+1.05%) |
Feb 10, 2023 | 130.01 | 130.53 | 129.93 | 130.53 | 1,547 | -0.03(-0.02%) |
Feb 09, 2023 | 131.83 | 131.83 | 130.56 | 130.56 | 466 | -0.56(-0.43%) |
Feb 08, 2023 | 131.12 | 131.12 | 131.12 | 131.12 | 168 | -1.22(-0.92%) |
Feb 07, 2023 | 130.26 | 132.34 | 129.99 | 132.34 | 1,495 | +1.69(+1.29%) |
Feb 06, 2023 | 130.49 | 130.73 | 130.31 | 130.65 | 1,644 | -1.09(-0.83%) |
Feb 03, 2023 | 132.10 | 132.71 | 131.67 | 131.74 | 3,712 | -1.28(-0.96%) |
Feb 02, 2023 | 132.85 | 133.28 | 132.40 | 133.02 | 1,519 | +1.50(+1.14%) |
Feb 01, 2023 | 129.93 | 131.59 | 129.59 | 131.52 | 3,340 | +1.43(+1.10%) |
Jan 31, 2023 | 128.62 | 130.09 | 128.62 | 130.09 | 1,947 | +1.26(+0.98%) |
Jan 30, 2023 | 129.34 | 129.35 | 128.82 | 128.82 | 824 | -1.53(-1.17%) |
Jan 27, 2023 | 129.68 | 130.47 | 129.68 | 130.35 | 893 | +0.11(+0.09%) |
Jan 26, 2023 | 129.71 | 130.24 | 129.71 | 130.24 | 376 | +1.07(+0.83%) |
Jan 25, 2023 | 128.19 | 129.17 | 128.19 | 129.17 | 652 | +0.16(+0.12%) |
Jan 24, 2023 | 128.91 | 129.17 | 128.17 | 129.01 | 1,449 | +0.01(+0.01%) |
Jan 23, 2023 | 127.88 | 129.15 | 127.79 | 129.00 | 7,749 | +1.00(+0.78%) |
Jan 20, 2023 | 126.65 | 128.00 | 126.65 | 128.00 | 1,345 | +1.70(+1.35%) |
Jan 19, 2023 | 126.05 | 126.30 | 126.05 | 126.30 | 592 | -0.47(-0.37%) |
Jan 18, 2023 | 128.83 | 128.94 | 126.77 | 126.77 | 1,261 | -1.37(-1.07%) |
Jan 17, 2023 | 127.89 | 128.37 | 127.89 | 128.14 | 522 | -0.13(-0.10%) |
Jan 13, 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 263 | +0.78(+0.62%) |
Jan 12, 2023 | 126.09 | 127.49 | 126.09 | 127.49 | 1,788 | +1.11(+0.88%) |
Jan 11, 2023 | 125.59 | 126.37 | 125.59 | 126.37 | 515 | +1.35(+1.08%) |
Jan 10, 2023 | 125.02 | 125.02 | 125.02 | 125.02 | 54 | +0.71(+0.57%) |
Jan 09, 2023 | 125.14 | 125.24 | 124.31 | 124.31 | 561 | +0.11(+0.09%) |
Jan 06, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 100 | +2.80(+2.31%) |
Jan 05, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 166 | -1.04(-0.85%) |
Jan 04, 2023 | 122.31 | 122.45 | 122.25 | 122.45 | 1,030 | +0.94(+0.77%) |
Jan 03, 2023 | 121.01 | 121.51 | 120.94 | 121.51 | 1,688 | +0.23(+0.19%) |
Dec 30, 2022 | 120.76 | 121.28 | 119.55 | 121.28 | 19,873 | -0.64(-0.52%) |
Dec 29, 2022 | 121.88 | 121.94 | 121.88 | 121.91 | 879 | +1.96(+1.64%) |
Dec 28, 2022 | 120.53 | 120.53 | 119.81 | 119.95 | 5,922 | -1.40(-1.15%) |
Dec 27, 2022 | 121.29 | 121.53 | 121.23 | 121.35 | 1,765 | -0.10(-0.08%) |
Dec 23, 2022 | 119.63 | 121.45 | 119.63 | 121.45 | 2,769 | +0.56(+0.47%) |
Dec 22, 2022 | 120.99 | 120.99 | 119.53 | 120.88 | 1,989 | -1.53(-1.25%) |
Dec 21, 2022 | 121.91 | 122.46 | 121.91 | 122.42 | 2,366 | +1.46(+1.21%) |
Dec 20, 2022 | 119.63 | 121.14 | 119.63 | 120.95 | 1,606 | +0.43(+0.36%) |
Dec 19, 2022 | 120.72 | 120.72 | 120.53 | 120.53 | 516 | -1.02(-0.84%) |
Dec 16, 2022 | 121.88 | 121.88 | 121.18 | 121.55 | 1,666 | -0.95(-0.78%) |
Dec 15, 2022 | 123.97 | 123.97 | 120.91 | 122.50 | 43,902 | -3.99(-3.15%) |
Dec 14, 2022 | 126.21 | 126.49 | 126.21 | 126.49 | 766 | -0.47(-0.37%) |
Dec 13, 2022 | 128.22 | 128.22 | 126.58 | 126.95 | 1,273 | +1.65(+1.32%) |
Dec 12, 2022 | 124.07 | 125.31 | 124.07 | 125.31 | 1,963 | +1.11(+0.89%) |
Dec 09, 2022 | 124.79 | 125.18 | 124.20 | 124.20 | 819 | -0.57(-0.46%) |
Dec 08, 2022 | 124.96 | 124.96 | 124.67 | 124.77 | 982 | +0.80(+0.64%) |
Dec 07, 2022 | 124.07 | 124.18 | 123.60 | 123.97 | 2,172 | -0.06(-0.05%) |
Dec 06, 2022 | 124.03 | 124.03 | 124.03 | 124.03 | 182 | -1.56(-1.24%) |
Dec 05, 2022 | 126.08 | 126.08 | 125.58 | 125.58 | 376 | -1.99(-1.56%) |
Dec 02, 2022 | 127.99 | 127.99 | 126.75 | 127.58 | 3,197 | -0.28(-0.22%) |
Dec 01, 2022 | 127.80 | 127.85 | 127.04 | 127.85 | 771 | +0.55(+0.43%) |
Nov 30, 2022 | 124.07 | 127.31 | 123.98 | 127.31 | 4,019 | +3.21(+2.59%) |
Nov 29, 2022 | 124.24 | 124.26 | 123.70 | 124.09 | 2,291 | -0.03(-0.02%) |
Nov 28, 2022 | 124.10 | 124.19 | 124.10 | 124.12 | 3,457 | -1.78(-1.41%) |
Nov 25, 2022 | 125.69 | 126.26 | 125.69 | 125.90 | 1,968 | +0.09(+0.07%) |
Nov 23, 2022 | 125.45 | 126.03 | 125.45 | 125.81 | 23,412 | +0.92(+0.74%) |
Nov 22, 2022 | 124.04 | 124.89 | 123.93 | 124.89 | 2,223 | +1.72(+1.40%) |
Nov 21, 2022 | 122.70 | 123.17 | 122.70 | 123.17 | 617 | -0.53(-0.43%) |
Nov 18, 2022 | 123.93 | 123.93 | 123.21 | 123.70 | 1,913 | +0.45(+0.37%) |
Nov 17, 2022 | 122.68 | 123.46 | 121.67 | 123.25 | 10,528 | -0.39(-0.31%) |
Nov 16, 2022 | 123.63 | 123.65 | 123.63 | 123.64 | 332 | -0.68(-0.55%) |
Nov 15, 2022 | 124.95 | 125.12 | 124.32 | 124.32 | 1,626 | +0.76(+0.62%) |
Nov 14, 2022 | 123.50 | 124.07 | 123.50 | 123.56 | 1,302 | -0.98(-0.79%) |
Nov 11, 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 214 | +1.86(+1.51%) |
Nov 10, 2022 | 119.71 | 122.69 | 119.71 | 122.69 | 748 | +6.45(+5.55%) |
Nov 09, 2022 | 116.23 | 116.23 | 116.23 | 116.23 | 569 | -2.14(-1.81%) |
Nov 08, 2022 | 118.28 | 118.86 | 118.28 | 118.38 | 595 | +0.91(+0.78%) |
Nov 07, 2022 | 116.76 | 117.55 | 116.46 | 117.47 | 1,804 | +0.97(+0.83%) |
Nov 04, 2022 | 116.15 | 116.50 | 115.26 | 116.50 | 2,441 | +2.85(+2.51%) |
Nov 03, 2022 | 113.65 | 113.65 | 113.65 | 113.65 | 129 | -1.33(-1.15%) |
Nov 02, 2022 | 117.36 | 114.97 | 114.97 | 245 | -2.51(-2.13%) | |
Nov 01, 2022 | 118.89 | 118.99 | 117.00 | 117.48 | 4,337 | +0.04(+0.03%) |
Oct 31, 2022 | 117.84 | 117.84 | 117.24 | 117.44 | 2,494 | -1.09(-0.92%) |
Oct 28, 2022 | 118.12 | 118.53 | 118.12 | 118.53 | 418 | +2.04(+1.75%) |
Oct 27, 2022 | 117.22 | 117.72 | 116.48 | 116.48 | 1,845 | -1.42(-1.20%) |
Oct 26, 2022 | 117.57 | 117.90 | 117.57 | 117.90 | 1,078 | -0.30(-0.25%) |
Oct 25, 2022 | 117.00 | 118.20 | 117.00 | 118.20 | 2,952 | +2.02(+1.74%) |
Oct 24, 2022 | 116.18 | 116.18 | 116.18 | 116.18 | 139 | +0.86(+0.74%) |
Oct 21, 2022 | 112.42 | 115.32 | 112.42 | 115.32 | 1,086 | +2.45(+2.17%) |
Oct 20, 2022 | 112.87 | 112.87 | 112.87 | 112.87 | 173 | -0.14(-0.13%) |
Oct 19, 2022 | 113.49 | 113.49 | 112.58 | 113.01 | 696 | -0.77(-0.67%) |
Oct 18, 2022 | 114.84 | 114.84 | 113.76 | 113.78 | 1,512 | +0.87(+0.77%) |
Oct 17, 2022 | 112.95 | 112.95 | 112.91 | 112.91 | 163 | +2.99(+2.72%) |
Oct 14, 2022 | 112.37 | 112.37 | 109.91 | 109.91 | 532 | -2.23(-1.99%) |
Oct 13, 2022 | 107.86 | 112.14 | 107.86 | 112.14 | 263 | +2.73(+2.50%) |
Oct 12, 2022 | 109.41 | 109.41 | 109.41 | 109.41 | 246 | -0.10(-0.09%) |
Oct 11, 2022 | 109.84 | 110.69 | 109.50 | 109.50 | 2,976 | -1.13(-1.02%) |
Oct 10, 2022 | 110.36 | 110.64 | 110.36 | 110.64 | 692 | -0.80(-0.72%) |
Oct 07, 2022 | 112.53 | 112.53 | 111.41 | 111.44 | 745 | -2.88(-2.52%) |
Oct 06, 2022 | 114.31 | 114.31 | 114.31 | 114.31 | 154 | -1.30(-1.12%) |
Oct 05, 2022 | 114.39 | 115.61 | 114.39 | 115.61 | 678 | -0.38(-0.33%) |
Oct 04, 2022 | 114.42 | 115.99 | 113.90 | 115.99 | 4,396 | +3.76(+3.35%) |
Oct 03, 2022 | 110.33 | 112.58 | 110.30 | 112.23 | 5,861 | +2.47(+2.25%) |
Sep 30, 2022 | 111.30 | 111.30 | 109.76 | 109.76 | 418 | -0.97(-0.88%) |
Sep 29, 2022 | 111.07 | 111.07 | 110.07 | 110.73 | 1,379 | -2.08(-1.84%) |
Sep 28, 2022 | 111.28 | 112.81 | 111.28 | 112.81 | 3,905 | +2.52(+2.29%) |
Sep 27, 2022 | 111.56 | 111.56 | 110.13 | 110.29 | 811 | -0.53(-0.48%) |
Sep 26, 2022 | 110.49 | 110.82 | 110.49 | 110.82 | 365 | -1.06(-0.94%) |
Sep 23, 2022 | 113.12 | 113.12 | 111.35 | 111.88 | 1,495 | -3.00(-2.61%) |
Sep 22, 2022 | 114.72 | 114.88 | 114.43 | 114.88 | 704 | -0.52(-0.45%) |
Sep 21, 2022 | 117.18 | 117.48 | 115.40 | 115.40 | 4,683 | -1.77(-1.51%) |
Sep 20, 2022 | 117.55 | 117.73 | 116.64 | 117.16 | 987 | -1.50(-1.27%) |
Sep 19, 2022 | 117.89 | 118.67 | 117.89 | 118.67 | 472 | +0.43(+0.37%) |
Sep 16, 2022 | 118.37 | 118.37 | 117.59 | 118.23 | 236 | -1.42(-1.19%) |
Sep 15, 2022 | 120.09 | 120.21 | 119.66 | 119.66 | 8,854 | -1.09(-0.90%) |
Sep 14, 2022 | 120.65 | 120.75 | 120.22 | 120.75 | 305 | +0.38(+0.32%) |
Sep 13, 2022 | 121.74 | 122.31 | 120.36 | 120.36 | 6,028 | -5.15(-4.10%) |
Sep 12, 2022 | 125.27 | 125.55 | 125.27 | 125.51 | 205 | +1.44(+1.16%) |
Sep 09, 2022 | 122.82 | 124.07 | 122.82 | 124.07 | 1,065 | +2.53(+2.09%) |
Sep 08, 2022 | 120.63 | 121.54 | 120.63 | 121.54 | 449 | +0.58(+0.48%) |
Sep 07, 2022 | 120.06 | 120.96 | 120.06 | 120.96 | 112 | +1.66(+1.39%) |
Sep 06, 2022 | 119.30 | 119.30 | 119.30 | 119.30 | 4 | -0.49(-0.41%) |
Sep 02, 2022 | 121.81 | 121.94 | 119.80 | 119.80 | 501 | -0.92(-0.76%) |
Sep 01, 2022 | 119.81 | 120.71 | 119.81 | 120.71 | 3,963 | -0.74(-0.61%) |
Aug 31, 2022 | 122.01 | 122.01 | 121.45 | 121.45 | 347 | -0.71(-0.58%) |
Aug 30, 2022 | 124.23 | 124.23 | 122.16 | 122.16 | 856 | -1.31(-1.06%) |
Aug 29, 2022 | 123.58 | 123.80 | 123.47 | 123.47 | 351 | -0.64(-0.51%) |
Aug 26, 2022 | 126.32 | 126.32 | 124.11 | 124.11 | 1,134 | -3.82(-2.99%) |
Aug 25, 2022 | 126.91 | 127.93 | 126.91 | 127.93 | 276 | +1.57(+1.24%) |
Aug 24, 2022 | 126.05 | 126.36 | 125.53 | 126.36 | 1,495 | +0.22(+0.18%) |
Aug 23, 2022 | 126.23 | 126.23 | 126.02 | 126.14 | 1,662 | -0.10(-0.08%) |
Aug 22, 2022 | 126.60 | 126.60 | 126.24 | 126.24 | 330 | -2.57(-1.99%) |
Aug 19, 2022 | 128.81 | 128.81 | 128.81 | 128.81 | 100 | -1.70(-1.30%) |
Aug 18, 2022 | 130.68 | 130.68 | 130.51 | 130.51 | 282 | -0.09(-0.07%) |
Aug 17, 2022 | 130.61 | 130.66 | 130.39 | 130.59 | 1,973 | -1.02(-0.78%) |
Aug 16, 2022 | 130.86 | 131.62 | 130.86 | 131.62 | 768 | +0.35(+0.27%) |
Aug 15, 2022 | 131.33 | 131.33 | 131.26 | 131.26 | 189 | -0.14(-0.11%) |
Aug 12, 2022 | 130.29 | 131.41 | 130.29 | 131.41 | 466 | +1.72(+1.33%) |
Aug 11, 2022 | 131.15 | 131.15 | 129.68 | 129.68 | 824 | -0.16(-0.12%) |
Aug 10, 2022 | 129.40 | 129.84 | 129.40 | 129.84 | 2,628 | +2.88(+2.27%) |
Aug 09, 2022 | 126.76 | 126.96 | 126.76 | 126.96 | 146 | -0.66(-0.51%) |
Aug 08, 2022 | 128.97 | 128.97 | 127.53 | 127.62 | 3,517 | +0.03(+0.02%) |
Aug 05, 2022 | 126.59 | 127.59 | 126.59 | 127.59 | 508 | -0.33(-0.26%) |
Aug 04, 2022 | 127.92 | 127.92 | 127.92 | 127.92 | 135 | +0.16(+0.12%) |
Aug 03, 2022 | 127.09 | 127.77 | 127.09 | 127.77 | 544 | +1.46(+1.16%) |
Aug 02, 2022 | 126.99 | 127.09 | 126.31 | 126.31 | 2,091 | -1.11(-0.87%) |
Aug 01, 2022 | 127.68 | 127.68 | 127.42 | 127.42 | 622 | -0.25(-0.20%) |
Jul 29, 2022 | 127.09 | 127.67 | 127.01 | 127.67 | 2,015 | +1.95(+1.55%) |
Jul 28, 2022 | 124.90 | 125.72 | 124.90 | 125.72 | 439 | +1.09(+0.87%) |
Jul 27, 2022 | 123.07 | 124.63 | 123.07 | 124.63 | 1,070 | +3.14(+2.59%) |
Jul 26, 2022 | 122.29 | 122.30 | 121.49 | 121.49 | 1,418 | -1.50(-1.22%) |
Jul 25, 2022 | 123.25 | 123.25 | 122.99 | 122.99 | 628 | +0.39(+0.32%) |
Jul 22, 2022 | 123.95 | 123.95 | 122.60 | 122.60 | 2,194 | -1.11(-0.90%) |
Jul 21, 2022 | 122.44 | 123.71 | 122.44 | 123.71 | 1,470 | +1.09(+0.89%) |
Jul 20, 2022 | 122.29 | 122.62 | 122.29 | 122.62 | 592 | +0.43(+0.36%) |
Jul 19, 2022 | 120.86 | 122.19 | 120.86 | 122.19 | 769 | +3.23(+2.71%) |
Jul 18, 2022 | 120.68 | 120.73 | 118.69 | 118.96 | 4,300 | -0.25(-0.21%) |
Jul 15, 2022 | 119.22 | 119.22 | 119.22 | 119.22 | 100 | +2.06(+1.76%) |
Jul 14, 2022 | 116.00 | 117.15 | 115.84 | 117.15 | 3,141 | -0.98(-0.83%) |
Jul 13, 2022 | 118.14 | 118.14 | 118.14 | 118.14 | 183 | -0.25(-0.21%) |
Jul 12, 2022 | 119.19 | 119.25 | 118.38 | 118.38 | 877 | -0.66(-0.55%) |
Jul 11, 2022 | 119.90 | 119.90 | 119.04 | 119.04 | 1,169 | -1.88(-1.55%) |
Jul 08, 2022 | 120.51 | 120.92 | 119.11 | 120.92 | 534 | +0.06(+0.05%) |
Jul 07, 2022 | 120.57 | 120.86 | 120.57 | 120.86 | 333 | +1.96(+1.65%) |
Jul 06, 2022 | 118.14 | 118.90 | 118.14 | 118.90 | 284 | +0.24(+0.20%) |
Jul 05, 2022 | 116.74 | 118.66 | 116.70 | 118.66 | 2,035 | -0.55(-0.46%) |
Jul 01, 2022 | 118.12 | 119.21 | 117.83 | 119.21 | 2,411 | +0.79(+0.67%) |
Jun 30, 2022 | 118.19 | 119.25 | 117.97 | 118.42 | 1,036 | -1.44(-1.20%) |
Jun 29, 2022 | 119.91 | 119.91 | 119.85 | 119.85 | 219 | -0.24(-0.20%) |
Jun 28, 2022 | 122.59 | 123.27 | 120.10 | 120.10 | 1,657 | -1.80(-1.48%) |
Jun 27, 2022 | 122.06 | 122.66 | 121.84 | 121.89 | 3,219 | -0.35(-0.29%) |
Jun 24, 2022 | 120.24 | 122.25 | 119.83 | 122.25 | 1,300 | +3.54(+2.98%) |
Jun 23, 2022 | 118.31 | 118.70 | 117.31 | 118.70 | 550 | +0.28(+0.24%) |
Jun 22, 2022 | 118.78 | 118.78 | 118.42 | 118.42 | 5,997 | -0.29(-0.25%) |
Jun 21, 2022 | 118.06 | 119.17 | 118.06 | 118.72 | 2,354 | +2.40(+2.06%) |
Jun 17, 2022 | 116.62 | 117.00 | 116.32 | 116.32 | 1,889 | -0.95(-0.81%) |
Jun 16, 2022 | 117.04 | 117.84 | 117.04 | 117.27 | 764 | -3.40(-2.82%) |
Jun 15, 2022 | 119.59 | 120.68 | 118.87 | 120.67 | 1,271 | +2.05(+1.72%) |
Jun 14, 2022 | 119.68 | 119.68 | 118.27 | 118.63 | 1,147 | -0.79(-0.66%) |
Jun 13, 2022 | 121.18 | 121.18 | 119.41 | 119.42 | 7,324 | -4.75(-3.83%) |
Jun 10, 2022 | 124.33 | 124.33 | 124.17 | 124.17 | 2,502 | -3.64(-2.85%) |
Jun 09, 2022 | 129.73 | 129.73 | 127.82 | 127.82 | 297 | -3.05(-2.33%) |
Jun 08, 2022 | 131.71 | 131.71 | 130.87 | 130.87 | 455 | -1.47(-1.11%) |
Jun 07, 2022 | 131.81 | 132.34 | 131.81 | 132.34 | 2,041 | +0.90(+0.68%) |
Jun 06, 2022 | 131.28 | 131.44 | 131.28 | 131.44 | 507 | +0.37(+0.28%) |
Jun 03, 2022 | 131.96 | 131.96 | 130.96 | 131.07 | 8,827 | -1.91(-1.44%) |
Jun 02, 2022 | 131.04 | 132.98 | 131.04 | 132.98 | 11,511 | +2.25(+1.72%) |
Jun 01, 2022 | 130.11 | 131.35 | 130.11 | 130.73 | 2,067 | -0.85(-0.65%) |
May 31, 2022 | 131.12 | 132.06 | 131.12 | 131.59 | 2,170 | -0.49(-0.37%) |
May 27, 2022 | 130.84 | 132.07 | 130.84 | 132.07 | 963 | +2.35(+1.81%) |
May 26, 2022 | 129.73 | 129.73 | 129.73 | 129.73 | 145 | +2.14(+1.67%) |
May 25, 2022 | 126.22 | 127.59 | 126.22 | 127.59 | 3,466 | +0.85(+0.67%) |
May 24, 2022 | 126.59 | 126.78 | 125.88 | 126.74 | 1,296 | -0.84(-0.66%) |
May 23, 2022 | 126.70 | 127.62 | 126.70 | 127.58 | 1,735 | +2.37(+1.89%) |
May 20, 2022 | 126.09 | 126.44 | 123.80 | 125.22 | 1,739 | +0.42(+0.34%) |
May 19, 2022 | 124.26 | 125.20 | 124.26 | 124.80 | 44,092 | +0.21(+0.17%) |
May 18, 2022 | 124.59 | 124.59 | 124.59 | 124.59 | 167 | -4.40(-3.41%) |
May 17, 2022 | 128.70 | 128.99 | 128.24 | 128.99 | 1,223 | +2.36(+1.87%) |
May 16, 2022 | 125.89 | 127.48 | 125.89 | 126.62 | 1,330 | +0.00(+0.00%) |
May 13, 2022 | 125.90 | 126.66 | 125.90 | 126.62 | 971 | +3.19(+2.58%) |
May 12, 2022 | 122.78 | 123.45 | 122.78 | 123.43 | 1,730 | -0.17(-0.14%) |
May 11, 2022 | 123.40 | 126.45 | 123.40 | 123.60 | 4,888 | -1.82(-1.45%) |
May 10, 2022 | 126.71 | 126.71 | 124.56 | 125.42 | 837 | +0.42(+0.34%) |
May 09, 2022 | 127.00 | 127.00 | 125.00 | 125.00 | 2,029 | -4.18(-3.24%) |
May 06, 2022 | 128.63 | 129.32 | 128.10 | 129.18 | 1,024 | -0.69(-0.53%) |
May 05, 2022 | 130.02 | 130.02 | 129.68 | 129.87 | 775 | -4.90(-3.64%) |
May 04, 2022 | 130.97 | 134.77 | 130.97 | 134.77 | 503 | +3.22(+2.45%) |
May 03, 2022 | 130.80 | 131.83 | 130.80 | 131.55 | 6,530 | +0.75(+0.58%) |