Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 125.48 | 125.86 | 124.06 | 125.17 | 2,070,990 | -0.16(-0.13%) |
Feb 27, 2023 | 127.46 | 127.97 | 124.88 | 125.34 | 1,901,063 | -1.70(-1.34%) |
Feb 24, 2023 | 126.57 | 127.46 | 125.51 | 127.04 | 1,414,586 | -0.25(-0.20%) |
Feb 23, 2023 | 129.07 | 129.78 | 126.17 | 127.29 | 1,366,051 | -1.38(-1.07%) |
Feb 22, 2023 | 130.52 | 130.52 | 128.51 | 128.67 | 1,491,079 | -1.09(-0.84%) |
Feb 21, 2023 | 129.76 | 130.28 | 128.21 | 129.76 | 1,873,483 | -0.62(-0.47%) |
Feb 17, 2023 | 131.99 | 132.20 | 129.98 | 130.38 | 1,512,340 | -1.98(-1.50%) |
Feb 16, 2023 | 131.30 | 134.21 | 131.04 | 132.36 | 1,594,295 | -0.05(-0.04%) |
Feb 15, 2023 | 129.78 | 132.69 | 129.70 | 132.41 | 1,355,223 | +2.04(+1.56%) |
Feb 14, 2023 | 131.65 | 132.18 | 129.36 | 130.37 | 1,322,179 | -1.42(-1.08%) |
Feb 13, 2023 | 130.97 | 132.53 | 130.85 | 131.79 | 1,259,347 | +1.06(+0.81%) |
Feb 10, 2023 | 128.97 | 130.95 | 128.54 | 130.73 | 1,441,595 | +1.79(+1.39%) |
Feb 09, 2023 | 132.75 | 133.06 | 127.77 | 128.94 | 1,908,025 | -3.16(-2.39%) |
Feb 08, 2023 | 131.29 | 133.47 | 131.16 | 132.10 | 1,536,479 | +0.11(+0.08%) |
Feb 07, 2023 | 130.05 | 132.89 | 129.42 | 131.99 | 1,546,759 | +1.68(+1.29%) |
Feb 06, 2023 | 126.76 | 130.37 | 126.16 | 130.31 | 2,313,755 | +3.52(+2.78%) |
Feb 03, 2023 | 127.20 | 127.65 | 124.01 | 126.79 | 1,823,885 | -0.54(-0.42%) |
Feb 02, 2023 | 120.68 | 127.54 | 118.82 | 127.33 | 4,160,332 | +3.60(+2.91%) |
Feb 01, 2023 | 123.04 | 124.39 | 121.71 | 123.73 | 1,858,367 | -0.30(-0.24%) |
Jan 31, 2023 | 124.36 | 124.36 | 122.62 | 124.03 | 1,465,116 | +0.45(+0.37%) |
Jan 30, 2023 | 123.53 | 124.20 | 123.02 | 123.57 | 1,200,725 | +0.16(+0.13%) |
Jan 27, 2023 | 123.84 | 124.65 | 123.13 | 123.41 | 1,114,179 | -0.74(-0.60%) |
Jan 26, 2023 | 124.33 | 124.50 | 123.21 | 124.15 | 1,301,464 | -0.02(-0.02%) |
Jan 25, 2023 | 122.33 | 125.00 | 121.65 | 124.17 | 1,506,427 | +1.31(+1.07%) |
Jan 24, 2023 | 120.68 | 123.36 | 120.30 | 122.86 | 1,919,215 | +1.95(+1.61%) |
Jan 23, 2023 | 121.37 | 122.28 | 120.50 | 120.91 | 2,138,829 | -0.39(-0.33%) |
Jan 20, 2023 | 120.73 | 121.62 | 119.01 | 121.30 | 2,627,320 | +0.98(+0.81%) |
Jan 19, 2023 | 121.69 | 122.76 | 117.78 | 120.33 | 5,063,752 | -7.52(-5.88%) |
Jan 18, 2023 | 130.67 | 130.94 | 127.36 | 127.85 | 1,967,843 | -2.98(-2.28%) |
Jan 17, 2023 | 134.05 | 134.05 | 129.56 | 130.83 | 1,862,821 | -3.33(-2.48%) |
Jan 13, 2023 | 131.53 | 134.52 | 131.01 | 134.16 | 1,246,372 | +1.83(+1.39%) |
Jan 12, 2023 | 133.82 | 134.27 | 132.16 | 132.33 | 1,414,485 | -1.12(-0.84%) |
Jan 11, 2023 | 135.53 | 136.05 | 133.10 | 133.45 | 1,609,175 | -2.93(-2.15%) |
Jan 10, 2023 | 135.60 | 137.23 | 135.29 | 136.38 | 938,124 | +1.21(+0.89%) |
Jan 09, 2023 | 136.83 | 137.15 | 134.51 | 135.17 | 1,589,179 | -1.31(-0.96%) |
Jan 06, 2023 | 135.16 | 137.14 | 134.47 | 136.48 | 1,355,014 | +1.96(+1.46%) |
Jan 05, 2023 | 133.48 | 134.69 | 132.45 | 134.52 | 1,148,522 | +0.37(+0.27%) |
Jan 04, 2023 | 132.57 | 134.72 | 132.15 | 134.15 | 1,518,521 | +2.22(+1.68%) |
Jan 03, 2023 | 130.85 | 132.47 | 130.53 | 131.93 | 1,293,074 | +1.02(+0.78%) |
Dec 30, 2022 | 131.04 | 131.69 | 130.10 | 130.91 | 731,317 | -0.79(-0.60%) |
Dec 29, 2022 | 131.28 | 132.12 | 130.59 | 131.70 | 651,593 | +0.96(+0.73%) |
Dec 28, 2022 | 131.51 | 132.01 | 130.65 | 130.75 | 684,970 | -0.57(-0.43%) |
Dec 27, 2022 | 131.75 | 132.24 | 130.86 | 131.32 | 763,911 | -0.34(-0.26%) |
Dec 23, 2022 | 130.90 | 131.87 | 130.26 | 131.65 | 903,980 | +0.91(+0.69%) |
Dec 22, 2022 | 129.71 | 130.84 | 128.68 | 130.75 | 1,432,052 | +0.76(+0.59%) |
Dec 21, 2022 | 130.34 | 131.73 | 129.90 | 129.98 | 1,306,692 | +0.93(+0.72%) |
Dec 20, 2022 | 127.06 | 129.80 | 126.05 | 129.06 | 1,673,884 | +2.60(+2.05%) |
Dec 19, 2022 | 126.47 | 127.85 | 125.89 | 126.46 | 1,231,444 | -0.19(-0.15%) |
Dec 16, 2022 | 126.23 | 127.62 | 125.33 | 126.65 | 4,267,611 | -1.06(-0.83%) |
Dec 15, 2022 | 124.10 | 128.98 | 123.83 | 127.72 | 2,502,908 | +2.31(+1.84%) |
Dec 14, 2022 | 126.03 | 127.67 | 124.47 | 125.41 | 1,591,131 | -0.41(-0.32%) |
Dec 13, 2022 | 126.92 | 127.66 | 124.50 | 125.81 | 2,212,278 | +1.44(+1.16%) |
Dec 12, 2022 | 124.36 | 124.75 | 123.00 | 124.38 | 1,264,054 | +0.27(+0.22%) |
Dec 09, 2022 | 125.11 | 125.73 | 123.41 | 124.10 | 1,281,906 | -1.43(-1.14%) |
Dec 08, 2022 | 126.33 | 127.14 | 125.06 | 125.53 | 1,237,706 | -0.08(-0.06%) |
Dec 07, 2022 | 125.73 | 128.17 | 124.51 | 125.61 | 1,779,001 | -0.19(-0.15%) |
Dec 06, 2022 | 124.00 | 126.07 | 123.54 | 125.80 | 1,517,324 | +1.80(+1.46%) |
Dec 05, 2022 | 125.67 | 125.67 | 122.77 | 124.00 | 1,291,235 | -2.33(-1.84%) |
Dec 02, 2022 | 126.29 | 127.32 | 125.40 | 126.33 | 1,344,704 | -1.12(-0.88%) |
Dec 01, 2022 | 129.89 | 129.89 | 126.39 | 127.44 | 1,994,540 | -1.82(-1.41%) |
Nov 30, 2022 | 127.96 | 129.40 | 125.62 | 129.27 | 3,327,936 | +0.50(+0.39%) |
Nov 29, 2022 | 126.80 | 128.90 | 125.53 | 128.77 | 1,308,960 | +1.46(+1.15%) |
Nov 28, 2022 | 129.71 | 129.76 | 127.17 | 127.31 | 1,258,117 | -2.59(-1.99%) |
Nov 25, 2022 | 129.46 | 130.01 | 128.65 | 129.90 | 535,676 | +1.03(+0.80%) |
Nov 23, 2022 | 128.28 | 128.89 | 127.22 | 128.87 | 974,736 | +0.46(+0.36%) |
Nov 22, 2022 | 129.73 | 130.15 | 128.29 | 128.41 | 914,960 | -0.38(-0.29%) |
Nov 21, 2022 | 127.14 | 129.26 | 126.36 | 128.79 | 1,699,045 | +1.46(+1.15%) |
Nov 18, 2022 | 130.48 | 131.29 | 126.71 | 127.33 | 1,830,654 | -1.79(-1.39%) |
Nov 17, 2022 | 126.27 | 129.25 | 125.72 | 129.12 | 1,241,116 | +2.21(+1.74%) |
Nov 16, 2022 | 126.06 | 127.58 | 125.62 | 126.92 | 1,596,442 | +0.27(+0.21%) |
Nov 15, 2022 | 124.39 | 127.45 | 123.55 | 126.65 | 2,089,245 | +2.87(+2.32%) |
Nov 14, 2022 | 126.94 | 127.69 | 123.66 | 123.78 | 1,120,663 | -2.93(-2.31%) |
Nov 11, 2022 | 125.06 | 127.30 | 122.65 | 126.70 | 1,598,621 | +1.82(+1.46%) |
Nov 10, 2022 | 125.67 | 126.04 | 122.96 | 124.88 | 1,701,132 | +2.16(+1.76%) |
Nov 09, 2022 | 124.56 | 126.00 | 122.59 | 122.72 | 1,228,925 | -2.23(-1.78%) |
Nov 08, 2022 | 123.64 | 126.30 | 122.56 | 124.95 | 1,420,413 | +1.38(+1.12%) |
Nov 07, 2022 | 124.42 | 124.42 | 121.84 | 123.57 | 1,339,228 | -0.29(-0.23%) |
Nov 04, 2022 | 122.97 | 124.61 | 120.70 | 123.86 | 2,437,182 | +4.95(+4.16%) |
Nov 03, 2022 | 115.96 | 120.19 | 114.16 | 118.91 | 2,935,106 | +0.59(+0.50%) |
Nov 02, 2022 | 120.59 | 117.94 | 118.31 | 2,549,919 | -2.31(-1.92%) | |
Nov 01, 2022 | 121.93 | 121.94 | 120.30 | 120.62 | 1,572,122 | -0.48(-0.40%) |
Oct 31, 2022 | 121.24 | 122.10 | 120.70 | 121.10 | 1,972,619 | -0.13(-0.11%) |
Oct 28, 2022 | 118.10 | 121.48 | 117.75 | 121.24 | 2,317,160 | +3.66(+3.12%) |
Oct 27, 2022 | 119.90 | 120.58 | 117.37 | 117.57 | 2,329,800 | -1.63(-1.37%) |
Oct 26, 2022 | 120.52 | 122.16 | 119.15 | 119.20 | 1,875,711 | -0.36(-0.30%) |
Oct 25, 2022 | 118.60 | 120.03 | 117.53 | 119.57 | 1,737,612 | -0.21(-0.18%) |
Oct 24, 2022 | 115.88 | 120.27 | 115.88 | 119.78 | 2,795,940 | +4.59(+3.99%) |
Oct 21, 2022 | 113.49 | 118.53 | 113.13 | 115.19 | 3,329,439 | +2.27(+2.01%) |
Oct 20, 2022 | 111.81 | 117.78 | 111.76 | 112.91 | 9,818,352 | -16.73(-12.90%) |
Oct 19, 2022 | 132.19 | 133.26 | 129.12 | 129.64 | 2,155,082 | -2.14(-1.62%) |
Oct 18, 2022 | 130.54 | 131.86 | 129.73 | 131.78 | 1,683,630 | +3.72(+2.91%) |
Oct 17, 2022 | 128.84 | 130.75 | 127.62 | 128.06 | 1,244,595 | +1.02(+0.80%) |
Oct 14, 2022 | 130.69 | 131.30 | 126.88 | 127.04 | 1,915,789 | -2.42(-1.87%) |
Oct 13, 2022 | 122.65 | 129.93 | 117.89 | 129.46 | 3,568,512 | +3.67(+2.92%) |
Oct 12, 2022 | 128.35 | 129.55 | 125.65 | 125.78 | 2,351,962 | -1.77(-1.38%) |
Oct 11, 2022 | 126.01 | 129.70 | 125.65 | 127.55 | 1,637,088 | +1.52(+1.20%) |
Oct 10, 2022 | 125.92 | 126.86 | 124.83 | 126.03 | 1,289,919 | +0.72(+0.57%) |
Oct 07, 2022 | 124.95 | 125.39 | 122.98 | 125.31 | 2,317,808 | +0.10(+0.08%) |
Oct 06, 2022 | 127.33 | 127.41 | 124.98 | 125.22 | 1,612,502 | -2.36(-1.85%) |
Oct 05, 2022 | 125.95 | 128.52 | 125.52 | 127.58 | 1,689,475 | +0.18(+0.14%) |
Oct 04, 2022 | 123.89 | 127.51 | 123.89 | 127.40 | 2,187,487 | +4.35(+3.53%) |
Oct 03, 2022 | 121.04 | 123.10 | 119.13 | 123.05 | 2,015,601 | +3.60(+3.01%) |
Sep 30, 2022 | 121.14 | 121.80 | 119.17 | 119.45 | 2,712,027 | -1.53(-1.27%) |
Sep 29, 2022 | 120.92 | 121.51 | 118.60 | 120.99 | 2,052,009 | -0.27(-0.22%) |
Sep 28, 2022 | 119.54 | 121.95 | 118.66 | 121.26 | 1,463,250 | +2.48(+2.09%) |
Sep 27, 2022 | 119.26 | 119.82 | 116.80 | 118.77 | 1,900,071 | -0.11(-0.09%) |
Sep 26, 2022 | 121.50 | 122.41 | 118.76 | 118.88 | 1,650,868 | -3.54(-2.89%) |
Sep 23, 2022 | 121.85 | 122.73 | 120.66 | 122.42 | 1,853,484 | -0.34(-0.27%) |
Sep 22, 2022 | 122.74 | 125.73 | 120.65 | 122.75 | 1,825,431 | +0.11(+0.09%) |
Sep 21, 2022 | 125.52 | 126.45 | 122.63 | 122.64 | 1,818,530 | -2.14(-1.71%) |
Sep 20, 2022 | 126.09 | 126.52 | 123.45 | 124.78 | 1,749,269 | -1.92(-1.51%) |
Sep 19, 2022 | 123.17 | 126.79 | 123.00 | 126.69 | 1,801,559 | +2.55(+2.05%) |
Sep 16, 2022 | 123.70 | 124.85 | 122.51 | 124.14 | 5,053,159 | +0.38(+0.31%) |
Sep 15, 2022 | 119.84 | 124.48 | 119.13 | 123.76 | 2,694,097 | +4.82(+4.05%) |
Sep 14, 2022 | 117.92 | 119.06 | 116.86 | 118.94 | 2,015,755 | +1.40(+1.19%) |
Sep 13, 2022 | 120.31 | 120.86 | 117.17 | 117.54 | 1,241,285 | -4.37(-3.59%) |
Sep 12, 2022 | 121.47 | 122.78 | 120.83 | 121.92 | 1,108,501 | +0.63(+0.52%) |
Sep 09, 2022 | 121.88 | 122.58 | 121.24 | 121.28 | 1,537,949 | -0.47(-0.39%) |
Sep 08, 2022 | 119.66 | 121.83 | 118.92 | 121.75 | 1,658,027 | +1.74(+1.45%) |
Sep 07, 2022 | 116.62 | 120.08 | 116.41 | 120.02 | 1,351,084 | +3.48(+2.99%) |
Sep 06, 2022 | 117.15 | 118.05 | 116.21 | 116.54 | 1,263,449 | +0.01(+0.01%) |
Sep 02, 2022 | 117.30 | 119.38 | 116.02 | 116.53 | 1,432,696 | +0.09(+0.07%) |
Sep 01, 2022 | 115.79 | 116.83 | 115.00 | 116.44 | 1,792,498 | +0.85(+0.74%) |
Aug 31, 2022 | 117.92 | 118.01 | 115.52 | 115.59 | 2,657,316 | -1.77(-1.50%) |
Aug 30, 2022 | 118.21 | 118.78 | 116.86 | 117.35 | 1,649,185 | -0.86(-0.73%) |
Aug 29, 2022 | 118.26 | 119.13 | 117.14 | 118.22 | 1,409,774 | -0.91(-0.77%) |
Aug 26, 2022 | 122.16 | 122.25 | 119.11 | 119.13 | 1,133,630 | -2.81(-2.31%) |
Aug 25, 2022 | 121.16 | 122.01 | 120.20 | 121.94 | 957,525 | +0.99(+0.82%) |
Aug 24, 2022 | 119.47 | 121.32 | 119.17 | 120.95 | 1,359,811 | +1.39(+1.16%) |
Aug 23, 2022 | 119.72 | 120.39 | 119.33 | 119.56 | 1,517,186 | -0.05(-0.04%) |
Aug 22, 2022 | 122.82 | 122.82 | 119.36 | 119.61 | 1,547,356 | -4.43(-3.57%) |
Aug 19, 2022 | 126.47 | 126.77 | 123.95 | 124.04 | 1,353,214 | -2.69(-2.12%) |
Aug 18, 2022 | 125.89 | 126.82 | 125.58 | 126.72 | 1,202,026 | +0.93(+0.74%) |
Aug 17, 2022 | 122.73 | 126.38 | 122.73 | 125.79 | 2,002,291 | +2.20(+1.78%) |
Aug 16, 2022 | 121.48 | 124.15 | 121.25 | 123.59 | 1,669,396 | +1.88(+1.54%) |
Aug 15, 2022 | 122.20 | 123.30 | 121.39 | 121.71 | 1,695,777 | -1.60(-1.30%) |
Aug 12, 2022 | 121.62 | 123.49 | 121.19 | 123.31 | 1,925,583 | +2.38(+1.97%) |
Aug 11, 2022 | 118.60 | 121.74 | 118.59 | 120.93 | 2,021,865 | +3.00(+2.54%) |
Aug 10, 2022 | 115.00 | 118.02 | 114.68 | 117.93 | 1,758,251 | +3.86(+3.38%) |
Aug 09, 2022 | 113.27 | 114.32 | 112.83 | 114.07 | 1,217,282 | +1.38(+1.23%) |
Aug 08, 2022 | 112.00 | 113.82 | 111.87 | 112.69 | 1,413,001 | +1.23(+1.10%) |
Aug 05, 2022 | 108.51 | 111.51 | 108.09 | 111.46 | 1,526,549 | +2.93(+2.70%) |
Aug 04, 2022 | 108.56 | 111.17 | 106.75 | 108.53 | 2,276,129 | -1.09(-0.99%) |
Aug 03, 2022 | 110.51 | 110.60 | 108.07 | 109.61 | 2,165,329 | -0.61(-0.55%) |
Aug 02, 2022 | 111.03 | 111.70 | 110.16 | 110.22 | 1,576,233 | -0.44(-0.40%) |
Aug 01, 2022 | 110.37 | 110.92 | 108.94 | 110.66 | 1,964,559 | -0.77(-0.69%) |
Jul 29, 2022 | 110.64 | 111.98 | 110.61 | 111.43 | 1,398,351 | +1.17(+1.06%) |
Jul 28, 2022 | 111.40 | 111.84 | 108.50 | 110.26 | 1,940,935 | -1.18(-1.06%) |
Jul 27, 2022 | 109.49 | 111.53 | 108.73 | 111.44 | 2,205,033 | +1.77(+1.62%) |
Jul 26, 2022 | 110.90 | 111.78 | 109.61 | 109.67 | 1,530,254 | -1.52(-1.37%) |
Jul 25, 2022 | 111.61 | 112.08 | 110.67 | 111.19 | 1,300,884 | +0.50(+0.45%) |
Jul 22, 2022 | 110.62 | 112.61 | 110.28 | 110.70 | 2,265,160 | +0.28(+0.26%) |
Jul 21, 2022 | 112.98 | 113.48 | 106.56 | 110.41 | 4,604,810 | -6.14(-5.26%) |
Jul 20, 2022 | 116.95 | 117.70 | 115.89 | 116.55 | 1,659,925 | -0.28(-0.24%) |
Jul 19, 2022 | 115.27 | 117.11 | 114.94 | 116.83 | 1,412,051 | +2.73(+2.39%) |
Jul 18, 2022 | 117.07 | 117.50 | 113.76 | 114.10 | 1,607,670 | -2.51(-2.15%) |
Jul 15, 2022 | 116.69 | 117.53 | 116.01 | 116.61 | 4,669,698 | +1.41(+1.22%) |
Jul 14, 2022 | 117.86 | 118.17 | 114.63 | 115.20 | 2,604,578 | -5.66(-4.68%) |
Jul 13, 2022 | 121.25 | 122.42 | 120.73 | 120.86 | 1,947,164 | -1.11(-0.91%) |
Jul 12, 2022 | 123.03 | 124.01 | 121.88 | 121.97 | 1,789,453 | -2.19(-1.76%) |
Jul 11, 2022 | 124.10 | 125.18 | 123.64 | 124.16 | 1,514,200 | -0.52(-0.41%) |
Jul 08, 2022 | 125.94 | 125.97 | 124.61 | 124.67 | 1,172,383 | -0.31(-0.25%) |
Jul 07, 2022 | 125.66 | 127.00 | 124.81 | 124.99 | 1,360,340 | +0.06(+0.05%) |
Jul 06, 2022 | 122.30 | 125.84 | 122.01 | 124.93 | 1,945,741 | +2.13(+1.74%) |
Jul 05, 2022 | 122.85 | 123.23 | 119.23 | 122.80 | 2,453,042 | -1.72(-1.38%) |
Jul 01, 2022 | 121.12 | 125.10 | 120.51 | 124.51 | 2,653,612 | +3.78(+3.13%) |
Jun 30, 2022 | 118.59 | 121.09 | 117.87 | 120.73 | 1,545,856 | +1.25(+1.04%) |
Jun 29, 2022 | 120.19 | 120.54 | 119.02 | 119.48 | 1,155,994 | -0.27(-0.22%) |
Jun 28, 2022 | 121.20 | 122.07 | 119.66 | 119.75 | 1,407,905 | -0.47(-0.39%) |
Jun 27, 2022 | 120.53 | 121.53 | 119.59 | 120.22 | 1,000,982 | -0.93(-0.76%) |
Jun 24, 2022 | 116.90 | 121.72 | 116.46 | 121.14 | 5,848,290 | +5.10(+4.39%) |
Jun 23, 2022 | 116.55 | 117.44 | 114.91 | 116.04 | 1,436,765 | -0.25(-0.21%) |
Jun 22, 2022 | 114.61 | 117.24 | 114.18 | 116.29 | 1,307,544 | +0.26(+0.22%) |
Jun 21, 2022 | 116.54 | 116.73 | 115.06 | 116.03 | 1,218,935 | +1.18(+1.03%) |
Jun 17, 2022 | 114.19 | 115.61 | 112.67 | 114.85 | 4,325,345 | +0.98(+0.86%) |
Jun 16, 2022 | 114.24 | 114.66 | 112.07 | 113.87 | 2,479,492 | -2.04(-1.76%) |
Jun 15, 2022 | 117.03 | 118.02 | 114.20 | 115.91 | 1,743,959 | -0.31(-0.26%) |
Jun 14, 2022 | 117.77 | 118.67 | 115.61 | 116.22 | 1,714,465 | -1.06(-0.90%) |
Jun 13, 2022 | 115.88 | 119.67 | 115.88 | 117.27 | 2,068,349 | -1.42(-1.20%) |
Jun 10, 2022 | 119.60 | 119.93 | 118.46 | 118.69 | 1,662,594 | -3.12(-2.56%) |
Jun 09, 2022 | 125.02 | 125.69 | 121.79 | 121.81 | 1,193,837 | -3.05(-2.44%) |
Jun 08, 2022 | 125.93 | 126.21 | 124.25 | 124.86 | 1,004,516 | -1.41(-1.12%) |
Jun 07, 2022 | 125.28 | 126.27 | 123.96 | 126.27 | 1,684,277 | +0.18(+0.14%) |
Jun 06, 2022 | 126.87 | 127.43 | 125.42 | 126.08 | 1,517,644 | +0.36(+0.29%) |
Jun 03, 2022 | 127.13 | 127.68 | 125.64 | 125.72 | 1,082,873 | -2.08(-1.63%) |
Jun 02, 2022 | 127.84 | 127.89 | 126.35 | 127.80 | 1,265,646 | +0.29(+0.22%) |
Jun 01, 2022 | 129.99 | 130.21 | 126.09 | 127.51 | 1,560,154 | -1.88(-1.46%) |
May 31, 2022 | 127.99 | 130.16 | 126.68 | 129.40 | 6,759,351 | -0.19(-0.15%) |
May 27, 2022 | 126.51 | 129.61 | 125.64 | 129.59 | 1,626,220 | +3.03(+2.39%) |
May 26, 2022 | 125.02 | 126.97 | 124.57 | 126.56 | 1,770,749 | +2.59(+2.09%) |
May 25, 2022 | 121.48 | 124.55 | 121.05 | 123.96 | 2,150,526 | +2.01(+1.65%) |
May 24, 2022 | 119.96 | 122.11 | 118.29 | 121.96 | 1,627,031 | +3.00(+2.52%) |
May 23, 2022 | 117.90 | 119.50 | 116.27 | 118.96 | 1,582,545 | +2.49(+2.14%) |
May 20, 2022 | 118.52 | 119.20 | 114.14 | 116.47 | 2,186,702 | -2.61(-2.19%) |
May 19, 2022 | 119.76 | 120.64 | 117.35 | 119.08 | 1,553,111 | -2.10(-1.73%) |
May 18, 2022 | 121.64 | 123.09 | 120.77 | 121.18 | 1,694,998 | -1.14(-0.93%) |
May 17, 2022 | 121.39 | 122.47 | 120.39 | 122.32 | 1,276,358 | +1.86(+1.54%) |
May 16, 2022 | 121.73 | 121.96 | 120.22 | 120.46 | 1,548,475 | -0.89(-0.73%) |
May 13, 2022 | 121.28 | 122.02 | 120.32 | 121.35 | 1,462,709 | +0.61(+0.50%) |
May 12, 2022 | 121.69 | 122.45 | 118.79 | 120.75 | 1,972,473 | -0.95(-0.78%) |
May 11, 2022 | 122.72 | 124.63 | 121.56 | 121.69 | 1,674,859 | -0.98(-0.80%) |
May 10, 2022 | 122.93 | 125.03 | 121.54 | 122.68 | 1,837,518 | +0.60(+0.49%) |
May 09, 2022 | 122.94 | 123.09 | 121.09 | 122.08 | 1,485,056 | -1.52(-1.23%) |
May 06, 2022 | 124.26 | 124.96 | 122.55 | 123.59 | 1,956,316 | -0.97(-0.77%) |
May 05, 2022 | 124.31 | 125.99 | 122.69 | 124.56 | 2,604,037 | -1.99(-1.57%) |
May 04, 2022 | 122.83 | 126.76 | 121.82 | 126.55 | 1,783,843 | +3.69(+3.01%) |
May 03, 2022 | 121.80 | 125.02 | 121.48 | 122.86 | 1,755,973 | +1.94(+1.60%) |
May 02, 2022 | 120.59 | 122.51 | 118.74 | 120.92 | 1,677,324 | +1.13(+0.94%) |
Apr 29, 2022 | 122.37 | 122.96 | 119.44 | 119.79 | 1,711,022 | -3.60(-2.92%) |
Apr 28, 2022 | 122.75 | 124.11 | 121.89 | 123.39 | 1,431,575 | +1.86(+1.53%) |
Apr 27, 2022 | 122.30 | 122.77 | 120.94 | 121.52 | 1,482,726 | -0.58(-0.47%) |
Apr 26, 2022 | 123.57 | 125.43 | 122.02 | 122.10 | 1,690,793 | -2.69(-2.15%) |
Apr 25, 2022 | 124.61 | 125.40 | 122.24 | 124.79 | 2,010,346 | -0.24(-0.19%) |
Apr 22, 2022 | 131.58 | 132.56 | 124.90 | 125.02 | 2,435,679 | -8.58(-6.42%) |
Apr 21, 2022 | 136.53 | 136.75 | 133.50 | 133.60 | 1,347,917 | -2.58(-1.90%) |
Apr 20, 2022 | 134.56 | 136.41 | 134.18 | 136.19 | 1,518,085 | +2.01(+1.50%) |
Apr 19, 2022 | 132.40 | 134.47 | 131.37 | 134.18 | 1,908,825 | +1.90(+1.44%) |
Apr 18, 2022 | 132.43 | 133.52 | 131.81 | 132.28 | 1,521,334 | -1.35(-1.01%) |
Apr 14, 2022 | 134.09 | 134.09 | 132.44 | 133.63 | 4,000,811 | -0.68(-0.51%) |
Apr 13, 2022 | 133.83 | 136.04 | 132.70 | 134.31 | 1,444,725 | -0.23(-0.17%) |
Apr 12, 2022 | 135.24 | 136.22 | 133.92 | 134.54 | 1,978,116 | -0.74(-0.55%) |
Apr 11, 2022 | 135.05 | 136.71 | 135.05 | 135.28 | 2,003,743 | +0.92(+0.68%) |
Apr 08, 2022 | 134.42 | 134.87 | 132.91 | 134.36 | 1,777,102 | +1.44(+1.08%) |
Apr 07, 2022 | 131.94 | 133.45 | 130.87 | 132.92 | 1,799,156 | +1.32(+1.00%) |
Apr 06, 2022 | 129.81 | 132.62 | 129.05 | 131.60 | 1,701,216 | +1.69(+1.30%) |
Apr 05, 2022 | 129.73 | 131.64 | 129.70 | 129.92 | 1,473,354 | +0.14(+0.11%) |
Apr 04, 2022 | 131.80 | 132.09 | 129.53 | 129.78 | 1,918,172 | -2.32(-1.76%) |
Apr 01, 2022 | 132.08 | 132.55 | 130.95 | 132.10 | 1,348,265 | +0.97(+0.74%) |
Mar 31, 2022 | 132.98 | 134.02 | 131.09 | 131.12 | 2,478,636 | -1.78(-1.34%) |
Mar 30, 2022 | 132.53 | 133.66 | 132.18 | 132.90 | 1,384,368 | +0.76(+0.57%) |
Mar 29, 2022 | 133.34 | 133.39 | 130.99 | 132.14 | 1,718,819 | -0.96(-0.72%) |
Mar 28, 2022 | 133.78 | 133.95 | 132.38 | 133.10 | 2,686,177 | -1.14(-0.85%) |
Mar 25, 2022 | 131.45 | 134.25 | 131.35 | 134.24 | 2,004,937 | +2.89(+2.20%) |
Mar 24, 2022 | 129.45 | 131.41 | 129.41 | 131.35 | 1,746,455 | +1.61(+1.24%) |
Mar 23, 2022 | 129.62 | 130.69 | 128.61 | 129.74 | 3,016,457 | +0.01(+0.01%) |
Mar 22, 2022 | 127.80 | 130.15 | 127.42 | 129.73 | 2,618,478 | +2.38(+1.87%) |
Mar 21, 2022 | 126.72 | 127.70 | 124.93 | 127.35 | 2,665,861 | +0.97(+0.77%) |
Mar 18, 2022 | 125.37 | 126.65 | 123.14 | 126.38 | 6,424,575 | +2.44(+1.97%) |
Mar 17, 2022 | 119.85 | 123.97 | 119.75 | 123.94 | 2,475,849 | +4.19(+3.50%) |
Mar 16, 2022 | 120.70 | 120.86 | 117.41 | 119.74 | 2,049,993 | -0.61(-0.50%) |
Mar 15, 2022 | 119.98 | 120.56 | 118.42 | 120.35 | 1,795,379 | +1.18(+0.99%) |
Mar 14, 2022 | 118.89 | 120.39 | 117.81 | 119.16 | 2,085,861 | +2.37(+2.03%) |
Mar 11, 2022 | 116.84 | 118.45 | 116.22 | 116.80 | 1,559,087 | +0.45(+0.38%) |
Mar 10, 2022 | 115.82 | 116.86 | 115.04 | 116.35 | 1,651,648 | +0.46(+0.40%) |
Mar 09, 2022 | 117.03 | 117.51 | 114.97 | 115.89 | 2,026,865 | +0.37(+0.32%) |
Mar 08, 2022 | 118.97 | 119.53 | 115.49 | 115.52 | 2,488,976 | -2.97(-2.51%) |
Mar 07, 2022 | 119.67 | 121.71 | 118.42 | 118.49 | 2,752,658 | -2.25(-1.87%) |
Mar 04, 2022 | 116.96 | 120.79 | 116.78 | 120.75 | 3,023,676 | +1.77(+1.49%) |
Mar 03, 2022 | 117.24 | 119.36 | 116.14 | 118.97 | 2,585,072 | +1.70(+1.45%) |
Mar 02, 2022 | 114.89 | 117.63 | 114.88 | 117.27 | 1,947,171 | +3.81(+3.35%) |