Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.70 | 166.56 | 161.18 | 166.39 | 3,263,211 | +2.61(+1.59%) |
Jan 30, 2023 | 162.60 | 166.91 | 162.60 | 163.78 | 1,617,274 | -0.49(-0.30%) |
Jan 27, 2023 | 166.74 | 168.88 | 162.86 | 164.27 | 2,421,157 | -2.90(-1.74%) |
Jan 26, 2023 | 157.51 | 167.91 | 157.12 | 167.18 | 4,194,676 | +12.94(+8.39%) |
Jan 25, 2023 | 149.77 | 154.51 | 149.44 | 154.23 | 1,575,963 | +2.60(+1.71%) |
Jan 24, 2023 | 160.99 | 169.46 | 132.54 | 151.63 | 1,715,373 | +0.18(+0.12%) |
Jan 23, 2023 | 151.31 | 152.46 | 149.76 | 151.46 | 1,266,015 | +0.38(+0.25%) |
Jan 20, 2023 | 148.32 | 151.09 | 147.48 | 151.08 | 1,589,379 | +2.63(+1.77%) |
Jan 19, 2023 | 148.65 | 150.36 | 147.32 | 148.45 | 1,411,342 | -1.53(-1.02%) |
Jan 18, 2023 | 154.24 | 157.14 | 149.88 | 149.98 | 1,796,597 | -2.74(-1.79%) |
Jan 17, 2023 | 154.75 | 157.44 | 151.47 | 152.72 | 2,060,690 | -2.39(-1.54%) |
Jan 13, 2023 | 152.60 | 155.59 | 152.08 | 155.11 | 1,351,301 | +1.82(+1.19%) |
Jan 12, 2023 | 153.07 | 153.94 | 150.57 | 153.29 | 1,724,695 | +1.19(+0.78%) |
Jan 11, 2023 | 148.80 | 152.16 | 148.80 | 152.09 | 2,310,085 | +3.29(+2.21%) |
Jan 10, 2023 | 139.92 | 148.94 | 139.76 | 148.81 | 2,844,577 | +9.93(+7.15%) |
Jan 09, 2023 | 142.84 | 143.36 | 138.85 | 138.87 | 1,696,749 | -2.82(-1.99%) |
Jan 06, 2023 | 137.13 | 143.63 | 137.10 | 141.69 | 2,125,550 | +6.77(+5.02%) |
Jan 05, 2023 | 134.38 | 136.28 | 132.27 | 134.92 | 1,739,369 | +0.05(+0.04%) |
Jan 04, 2023 | 129.65 | 136.02 | 129.62 | 134.87 | 2,217,322 | +5.85(+4.53%) |
Jan 03, 2023 | 129.76 | 131.35 | 127.80 | 129.02 | 1,679,403 | -0.74(-0.57%) |
Dec 30, 2022 | 130.46 | 131.53 | 128.74 | 129.76 | 1,156,476 | -1.72(-1.31%) |
Dec 29, 2022 | 132.56 | 133.10 | 130.91 | 131.48 | 849,757 | -0.12(-0.09%) |
Dec 28, 2022 | 134.20 | 134.20 | 131.16 | 131.60 | 1,177,278 | -2.31(-1.72%) |
Dec 27, 2022 | 134.50 | 136.20 | 133.11 | 133.90 | 1,095,693 | +0.45(+0.34%) |
Dec 23, 2022 | 134.90 | 135.34 | 132.23 | 133.45 | 979,051 | -0.81(-0.61%) |
Dec 22, 2022 | 134.32 | 134.85 | 130.56 | 134.27 | 1,396,363 | -0.53(-0.39%) |
Dec 21, 2022 | 133.11 | 135.21 | 132.01 | 134.80 | 1,924,899 | +3.41(+2.60%) |
Dec 20, 2022 | 129.89 | 133.29 | 129.84 | 131.38 | 1,761,175 | +2.17(+1.68%) |
Dec 19, 2022 | 130.92 | 131.41 | 128.52 | 129.22 | 1,708,813 | -1.80(-1.38%) |
Dec 16, 2022 | 127.95 | 131.94 | 126.97 | 131.02 | 6,243,049 | -0.49(-0.37%) |
Dec 15, 2022 | 141.02 | 141.34 | 131.11 | 131.51 | 3,400,761 | -13.56(-9.35%) |
Dec 14, 2022 | 145.15 | 146.64 | 143.19 | 145.07 | 2,105,068 | -1.49(-1.02%) |
Dec 13, 2022 | 149.68 | 150.06 | 145.84 | 146.56 | 2,096,862 | +1.36(+0.94%) |
Dec 12, 2022 | 144.48 | 145.32 | 141.57 | 145.20 | 1,291,002 | +0.97(+0.67%) |
Dec 09, 2022 | 147.72 | 148.51 | 143.98 | 144.23 | 1,264,087 | -3.71(-2.51%) |
Dec 08, 2022 | 149.91 | 150.80 | 146.96 | 147.94 | 1,323,867 | +1.03(+0.70%) |
Dec 07, 2022 | 148.82 | 151.99 | 146.68 | 146.91 | 1,865,908 | -3.12(-2.08%) |
Dec 06, 2022 | 149.81 | 151.86 | 148.09 | 150.03 | 1,677,152 | +1.93(+1.30%) |
Dec 05, 2022 | 150.60 | 151.92 | 146.82 | 148.09 | 1,821,354 | -3.13(-2.07%) |
Dec 02, 2022 | 144.62 | 151.39 | 144.39 | 151.22 | 2,321,792 | +4.85(+3.32%) |
Dec 01, 2022 | 147.09 | 149.07 | 146.18 | 146.37 | 1,436,876 | -0.69(-0.47%) |
Nov 30, 2022 | 144.93 | 147.27 | 142.23 | 147.06 | 3,631,724 | +2.90(+2.01%) |
Nov 29, 2022 | 146.81 | 148.09 | 143.54 | 144.15 | 1,488,176 | -0.53(-0.37%) |
Nov 28, 2022 | 144.95 | 146.37 | 143.46 | 144.68 | 1,769,431 | -1.63(-1.11%) |
Nov 25, 2022 | 146.90 | 148.02 | 145.63 | 146.31 | 668,026 | -0.53(-0.36%) |
Nov 23, 2022 | 148.73 | 148.73 | 145.32 | 146.84 | 1,257,825 | -2.37(-1.59%) |
Nov 22, 2022 | 147.84 | 150.21 | 146.45 | 149.21 | 2,554,974 | +3.05(+2.09%) |
Nov 21, 2022 | 138.50 | 146.47 | 138.03 | 146.16 | 2,695,604 | +6.88(+4.94%) |
Nov 18, 2022 | 140.33 | 140.49 | 135.96 | 139.29 | 1,631,768 | -0.07(-0.05%) |
Nov 17, 2022 | 136.27 | 139.51 | 134.56 | 139.36 | 1,230,141 | +0.49(+0.35%) |
Nov 16, 2022 | 138.81 | 140.54 | 137.94 | 138.87 | 1,347,211 | -2.40(-1.70%) |
Nov 15, 2022 | 141.50 | 142.84 | 140.35 | 141.27 | 2,449,482 | +1.81(+1.30%) |
Nov 14, 2022 | 135.00 | 141.97 | 134.60 | 139.46 | 2,343,634 | +3.37(+2.48%) |
Nov 11, 2022 | 139.16 | 141.20 | 135.18 | 136.08 | 2,827,426 | -0.27(-0.19%) |
Nov 10, 2022 | 133.65 | 136.71 | 132.19 | 136.35 | 2,331,947 | +7.81(+6.07%) |
Nov 09, 2022 | 131.03 | 132.74 | 128.21 | 128.54 | 1,632,684 | -3.35(-2.54%) |
Nov 08, 2022 | 132.56 | 136.20 | 130.37 | 131.89 | 1,893,166 | +0.17(+0.13%) |
Nov 07, 2022 | 132.34 | 133.69 | 130.53 | 131.73 | 1,630,474 | +0.75(+0.57%) |
Nov 04, 2022 | 131.67 | 134.77 | 129.34 | 130.98 | 1,774,371 | +4.70(+3.72%) |
Nov 03, 2022 | 125.13 | 128.43 | 124.12 | 126.28 | 1,391,495 | +0.05(+0.04%) |
Nov 02, 2022 | 130.52 | 126.11 | 126.23 | 1,888,599 | -5.67(-4.30%) | |
Nov 01, 2022 | 132.39 | 133.72 | 128.08 | 131.90 | 1,828,096 | +3.06(+2.37%) |
Oct 31, 2022 | 130.42 | 132.28 | 128.49 | 128.84 | 3,012,905 | -2.57(-1.95%) |
Oct 28, 2022 | 131.81 | 134.34 | 129.77 | 131.41 | 2,092,239 | -1.47(-1.11%) |
Oct 27, 2022 | 133.37 | 134.79 | 132.16 | 132.88 | 1,582,103 | -1.49(-1.11%) |
Oct 26, 2022 | 134.64 | 137.22 | 132.39 | 134.38 | 1,904,887 | +0.50(+0.37%) |
Oct 25, 2022 | 130.25 | 133.94 | 129.99 | 133.88 | 1,880,621 | +1.73(+1.31%) |
Oct 24, 2022 | 132.27 | 133.11 | 129.73 | 132.15 | 2,233,877 | -0.79(-0.60%) |
Oct 21, 2022 | 122.91 | 132.94 | 122.86 | 132.94 | 3,751,374 | +10.44(+8.52%) |
Oct 20, 2022 | 115.08 | 123.97 | 113.84 | 122.51 | 3,389,261 | +2.97(+2.49%) |
Oct 19, 2022 | 121.82 | 123.49 | 119.47 | 119.54 | 2,174,180 | -2.52(-2.06%) |
Oct 18, 2022 | 122.48 | 123.37 | 120.33 | 122.06 | 1,272,109 | +2.32(+1.94%) |
Oct 17, 2022 | 119.33 | 122.00 | 119.01 | 119.73 | 1,502,300 | +3.31(+2.85%) |
Oct 14, 2022 | 122.01 | 122.31 | 115.75 | 116.42 | 2,017,462 | -5.19(-4.27%) |
Oct 13, 2022 | 114.20 | 122.52 | 112.64 | 121.61 | 2,220,804 | +4.60(+3.93%) |
Oct 12, 2022 | 116.48 | 117.81 | 115.29 | 117.01 | 1,341,883 | +0.44(+0.38%) |
Oct 11, 2022 | 114.71 | 118.89 | 114.15 | 116.56 | 1,687,902 | +0.77(+0.67%) |
Oct 10, 2022 | 114.90 | 116.33 | 113.92 | 115.79 | 1,310,316 | +3.00(+2.66%) |
Oct 07, 2022 | 114.74 | 115.18 | 111.74 | 112.79 | 1,961,434 | -2.75(-2.38%) |
Oct 06, 2022 | 113.94 | 118.14 | 113.94 | 115.54 | 2,214,676 | -0.04(-0.03%) |
Oct 05, 2022 | 115.11 | 116.48 | 114.03 | 115.58 | 1,644,035 | -1.43(-1.22%) |
Oct 04, 2022 | 113.77 | 117.21 | 113.32 | 117.01 | 2,241,447 | +4.88(+4.36%) |
Oct 03, 2022 | 107.69 | 112.78 | 107.16 | 112.12 | 2,445,321 | +7.20(+6.86%) |
Sep 30, 2022 | 102.95 | 107.05 | 102.34 | 104.92 | 2,295,694 | +1.67(+1.62%) |
Sep 29, 2022 | 104.00 | 104.44 | 101.83 | 103.26 | 1,453,044 | -1.11(-1.06%) |
Sep 28, 2022 | 102.14 | 104.84 | 101.51 | 104.37 | 1,593,296 | +1.59(+1.55%) |
Sep 27, 2022 | 102.39 | 103.33 | 101.27 | 102.78 | 1,629,198 | +1.86(+1.84%) |
Sep 26, 2022 | 102.05 | 103.71 | 100.40 | 100.92 | 2,129,553 | -2.42(-2.34%) |
Sep 23, 2022 | 103.46 | 104.00 | 101.10 | 103.34 | 2,030,852 | -2.91(-2.74%) |
Sep 22, 2022 | 109.74 | 109.94 | 105.35 | 106.25 | 2,496,438 | -1.61(-1.49%) |
Sep 21, 2022 | 111.46 | 112.74 | 107.78 | 107.86 | 2,616,020 | -2.95(-2.66%) |
Sep 20, 2022 | 113.39 | 113.86 | 110.12 | 110.81 | 2,381,168 | -5.17(-4.46%) |
Sep 19, 2022 | 113.32 | 116.28 | 112.45 | 115.98 | 1,770,509 | +1.70(+1.49%) |
Sep 16, 2022 | 112.95 | 114.93 | 111.42 | 114.28 | 3,964,483 | -0.19(-0.16%) |
Sep 15, 2022 | 118.33 | 118.34 | 113.81 | 114.47 | 3,358,024 | -3.36(-2.85%) |
Sep 14, 2022 | 127.86 | 128.72 | 116.48 | 117.83 | 5,684,232 | -15.02(-11.31%) |
Sep 13, 2022 | 135.23 | 137.31 | 131.91 | 132.85 | 1,746,837 | -5.49(-3.97%) |
Sep 12, 2022 | 141.21 | 141.97 | 137.41 | 138.33 | 1,450,787 | -1.80(-1.28%) |
Sep 09, 2022 | 137.63 | 140.60 | 137.30 | 140.13 | 1,676,954 | +4.04(+2.97%) |
Sep 08, 2022 | 131.82 | 136.32 | 131.01 | 136.09 | 1,525,773 | +3.72(+2.81%) |
Sep 07, 2022 | 129.19 | 132.75 | 127.25 | 132.37 | 1,421,551 | +1.13(+0.86%) |
Sep 06, 2022 | 127.87 | 131.80 | 127.30 | 131.24 | 2,127,276 | +3.58(+2.81%) |
Sep 02, 2022 | 129.53 | 131.08 | 126.83 | 127.66 | 1,114,572 | +0.37(+0.29%) |
Sep 01, 2022 | 127.13 | 127.45 | 123.68 | 127.28 | 2,161,914 | -2.48(-1.91%) |
Aug 31, 2022 | 131.99 | 132.99 | 127.95 | 129.76 | 2,390,418 | -2.21(-1.67%) |
Aug 30, 2022 | 136.08 | 136.23 | 130.27 | 131.97 | 1,971,310 | -4.26(-3.12%) |
Aug 29, 2022 | 135.63 | 138.16 | 134.12 | 136.23 | 1,224,780 | -0.93(-0.68%) |
Aug 26, 2022 | 141.18 | 142.61 | 137.06 | 137.15 | 1,649,857 | -3.61(-2.57%) |
Aug 25, 2022 | 135.42 | 140.79 | 135.42 | 140.76 | 1,512,304 | +5.93(+4.40%) |
Aug 24, 2022 | 132.65 | 135.76 | 132.07 | 134.83 | 1,141,255 | +0.65(+0.49%) |
Aug 23, 2022 | 133.67 | 136.88 | 133.47 | 134.18 | 1,475,363 | +2.00(+1.51%) |
Aug 22, 2022 | 132.73 | 134.22 | 131.70 | 132.18 | 1,802,748 | -2.69(-2.00%) |
Aug 19, 2022 | 137.37 | 137.45 | 133.20 | 134.87 | 1,415,309 | -4.27(-3.07%) |
Aug 18, 2022 | 138.49 | 139.69 | 138.08 | 139.13 | 805,129 | +2.02(+1.47%) |
Aug 17, 2022 | 136.84 | 138.61 | 136.51 | 137.11 | 1,093,691 | -2.13(-1.53%) |
Aug 16, 2022 | 138.93 | 140.40 | 138.50 | 139.24 | 1,059,622 | +0.76(+0.55%) |
Aug 15, 2022 | 137.39 | 138.63 | 133.97 | 138.48 | 1,704,702 | -1.00(-0.71%) |
Aug 12, 2022 | 138.72 | 140.23 | 137.42 | 139.48 | 1,140,291 | +0.97(+0.70%) |
Aug 11, 2022 | 140.09 | 142.41 | 138.24 | 138.51 | 1,647,050 | +0.40(+0.29%) |
Aug 10, 2022 | 137.47 | 139.17 | 136.60 | 138.11 | 1,709,531 | +2.83(+2.09%) |
Aug 09, 2022 | 134.24 | 135.95 | 133.18 | 135.28 | 1,568,371 | +1.99(+1.49%) |
Aug 08, 2022 | 135.29 | 136.63 | 132.79 | 133.29 | 1,937,694 | -0.09(-0.07%) |
Aug 05, 2022 | 129.27 | 135.32 | 129.26 | 133.38 | 1,507,658 | +2.33(+1.78%) |
Aug 04, 2022 | 128.60 | 132.95 | 127.87 | 131.04 | 1,719,280 | +2.78(+2.17%) |
Aug 03, 2022 | 129.11 | 129.87 | 127.73 | 128.26 | 1,568,366 | -0.72(-0.56%) |
Aug 02, 2022 | 130.56 | 131.24 | 126.22 | 128.98 | 2,192,076 | -2.66(-2.02%) |
Aug 01, 2022 | 131.29 | 132.63 | 129.22 | 131.64 | 1,587,885 | -0.92(-0.69%) |
Jul 29, 2022 | 128.87 | 132.87 | 127.58 | 132.56 | 3,863,936 | +5.27(+4.14%) |
Jul 28, 2022 | 124.92 | 128.86 | 124.44 | 127.28 | 2,483,220 | +3.00(+2.41%) |
Jul 27, 2022 | 120.27 | 124.88 | 118.68 | 124.29 | 2,396,431 | +3.92(+3.26%) |
Jul 26, 2022 | 118.53 | 121.32 | 117.76 | 120.36 | 1,740,515 | +1.04(+0.87%) |
Jul 25, 2022 | 118.48 | 120.16 | 117.38 | 119.32 | 1,937,258 | +2.32(+1.99%) |
Jul 22, 2022 | 126.11 | 127.60 | 116.42 | 117.00 | 3,529,553 | -8.45(-6.74%) |
Jul 21, 2022 | 120.15 | 125.50 | 118.30 | 125.45 | 3,509,430 | +10.51(+9.15%) |
Jul 20, 2022 | 114.57 | 115.83 | 112.79 | 114.94 | 2,397,312 | +0.51(+0.44%) |
Jul 19, 2022 | 112.22 | 115.28 | 111.28 | 114.43 | 2,257,111 | +2.69(+2.41%) |
Jul 18, 2022 | 110.15 | 113.48 | 109.88 | 111.73 | 2,902,421 | +4.05(+3.76%) |
Jul 15, 2022 | 106.73 | 107.81 | 105.04 | 107.68 | 1,757,641 | +1.90(+1.80%) |
Jul 14, 2022 | 103.96 | 106.56 | 103.23 | 105.78 | 2,302,760 | -1.31(-1.22%) |
Jul 13, 2022 | 105.09 | 107.84 | 104.48 | 107.09 | 1,589,862 | +0.53(+0.49%) |
Jul 12, 2022 | 105.25 | 108.92 | 104.76 | 106.56 | 2,463,025 | +1.31(+1.24%) |
Jul 11, 2022 | 104.83 | 109.46 | 104.83 | 105.25 | 2,508,417 | -1.15(-1.08%) |
Jul 08, 2022 | 109.28 | 109.28 | 104.90 | 106.41 | 2,049,020 | -1.44(-1.34%) |
Jul 07, 2022 | 107.37 | 109.77 | 105.73 | 107.85 | 3,097,343 | +4.47(+4.32%) |
Jul 06, 2022 | 100.45 | 104.32 | 100.13 | 103.38 | 3,307,508 | +1.28(+1.25%) |
Jul 05, 2022 | 99.56 | 102.15 | 97.73 | 102.10 | 2,562,030 | -1.02(-0.98%) |
Jul 01, 2022 | 101.75 | 104.53 | 100.54 | 103.12 | 1,878,008 | +1.20(+1.18%) |
Jun 30, 2022 | 101.08 | 103.08 | 99.80 | 101.92 | 2,194,852 | -1.80(-1.73%) |
Jun 29, 2022 | 105.74 | 105.81 | 101.73 | 103.71 | 1,508,945 | -1.19(-1.13%) |
Jun 28, 2022 | 107.59 | 109.83 | 104.49 | 104.90 | 1,976,672 | -2.03(-1.90%) |
Jun 27, 2022 | 109.25 | 109.25 | 105.65 | 106.93 | 1,996,614 | -0.97(-0.90%) |
Jun 24, 2022 | 104.71 | 108.25 | 103.59 | 107.91 | 2,886,729 | +4.88(+4.73%) |
Jun 23, 2022 | 104.93 | 105.88 | 100.61 | 103.03 | 2,275,152 | -1.75(-1.67%) |
Jun 22, 2022 | 105.25 | 106.19 | 103.01 | 104.78 | 3,180,769 | -4.30(-3.94%) |
Jun 21, 2022 | 115.62 | 115.62 | 108.85 | 109.07 | 2,600,825 | -1.68(-1.52%) |
Jun 17, 2022 | 109.77 | 112.89 | 108.63 | 110.75 | 4,764,737 | +1.38(+1.26%) |
Jun 16, 2022 | 109.50 | 111.71 | 107.62 | 109.37 | 3,128,850 | -3.78(-3.34%) |
Jun 15, 2022 | 114.98 | 117.56 | 110.26 | 113.15 | 3,683,143 | +2.66(+2.41%) |
Jun 14, 2022 | 109.79 | 112.49 | 109.39 | 110.49 | 2,760,067 | +1.41(+1.29%) |
Jun 13, 2022 | 112.56 | 112.69 | 107.81 | 109.08 | 3,328,002 | -7.68(-6.57%) |
Jun 10, 2022 | 116.85 | 118.56 | 115.43 | 116.76 | 2,295,695 | -3.39(-2.82%) |
Jun 09, 2022 | 124.35 | 124.43 | 120.00 | 120.15 | 2,463,141 | -6.02(-4.77%) |
Jun 08, 2022 | 127.88 | 129.38 | 125.16 | 126.17 | 1,823,393 | -3.81(-2.93%) |
Jun 07, 2022 | 124.85 | 130.21 | 124.03 | 129.98 | 2,089,683 | +4.19(+3.33%) |
Jun 06, 2022 | 126.75 | 126.95 | 123.94 | 125.79 | 1,680,973 | +0.74(+0.59%) |
Jun 03, 2022 | 125.62 | 127.65 | 124.30 | 125.05 | 1,634,427 | -2.84(-2.22%) |
Jun 02, 2022 | 128.83 | 130.47 | 126.96 | 127.89 | 1,598,704 | +0.89(+0.70%) |
Jun 01, 2022 | 129.37 | 130.44 | 124.23 | 127.00 | 2,020,212 | -1.70(-1.32%) |
May 31, 2022 | 131.69 | 133.83 | 127.87 | 128.70 | 6,573,849 | -5.13(-3.83%) |
May 27, 2022 | 131.47 | 134.08 | 128.82 | 133.83 | 1,984,081 | +4.54(+3.51%) |
May 26, 2022 | 126.31 | 130.10 | 125.11 | 129.29 | 2,073,921 | +4.28(+3.43%) |
May 25, 2022 | 119.66 | 125.69 | 118.53 | 125.00 | 2,286,264 | +4.31(+3.57%) |
May 24, 2022 | 120.31 | 122.02 | 117.55 | 120.69 | 2,116,748 | -2.03(-1.65%) |
May 23, 2022 | 119.65 | 123.88 | 117.85 | 122.72 | 2,689,872 | +6.16(+5.28%) |
May 20, 2022 | 119.70 | 121.05 | 113.42 | 116.56 | 2,951,425 | -0.72(-0.61%) |
May 19, 2022 | 115.77 | 119.96 | 114.42 | 117.28 | 2,377,570 | +1.49(+1.28%) |
May 18, 2022 | 120.46 | 122.92 | 115.04 | 115.79 | 2,451,610 | -5.72(-4.71%) |
May 17, 2022 | 119.06 | 122.09 | 116.23 | 121.52 | 3,835,265 | +5.17(+4.44%) |
May 16, 2022 | 118.71 | 119.93 | 112.79 | 116.35 | 5,179,794 | -3.92(-3.26%) |
May 13, 2022 | 121.45 | 124.04 | 120.08 | 120.27 | 3,476,355 | -0.83(-0.68%) |
May 12, 2022 | 120.41 | 123.35 | 118.76 | 121.10 | 3,439,201 | -1.29(-1.06%) |
May 11, 2022 | 127.47 | 128.16 | 122.24 | 122.39 | 2,529,933 | -3.46(-2.75%) |
May 10, 2022 | 129.01 | 129.38 | 123.88 | 125.85 | 3,054,751 | -0.49(-0.38%) |
May 09, 2022 | 128.70 | 131.31 | 125.62 | 126.34 | 4,943,025 | -6.33(-4.77%) |
May 06, 2022 | 136.02 | 136.35 | 130.56 | 132.67 | 2,901,200 | -4.15(-3.03%) |
May 05, 2022 | 149.60 | 150.41 | 134.70 | 136.82 | 3,780,633 | -13.32(-8.87%) |
May 04, 2022 | 148.03 | 150.77 | 143.63 | 150.14 | 2,270,327 | +2.30(+1.56%) |
May 03, 2022 | 146.09 | 149.30 | 145.54 | 147.84 | 2,633,827 | +2.11(+1.45%) |
May 02, 2022 | 150.09 | 150.63 | 141.29 | 145.73 | 3,899,216 | -4.65(-3.09%) |
Apr 29, 2022 | 158.03 | 159.27 | 148.94 | 150.38 | 6,246,773 | -5.70(-3.65%) |
Apr 28, 2022 | 155.30 | 157.29 | 149.99 | 156.09 | 2,753,842 | +1.61(+1.04%) |
Apr 27, 2022 | 156.87 | 157.42 | 150.95 | 154.47 | 3,365,948 | +1.90(+1.25%) |
Apr 26, 2022 | 153.80 | 157.00 | 150.67 | 152.57 | 3,748,715 | -1.49(-0.96%) |
Apr 25, 2022 | 152.66 | 157.67 | 148.20 | 154.06 | 5,563,450 | -2.42(-1.55%) |
Apr 22, 2022 | 171.24 | 171.62 | 155.39 | 156.47 | 5,139,975 | -14.13(-8.28%) |
Apr 21, 2022 | 166.62 | 182.56 | 164.59 | 170.60 | 8,153,432 | +6.16(+3.75%) |
Apr 20, 2022 | 165.40 | 168.09 | 162.94 | 164.44 | 3,704,195 | -2.51(-1.50%) |
Apr 19, 2022 | 163.83 | 167.37 | 161.57 | 166.95 | 2,991,619 | +1.46(+0.88%) |
Apr 18, 2022 | 161.09 | 167.18 | 160.96 | 165.49 | 2,757,264 | +4.87(+3.03%) |
Apr 14, 2022 | 159.33 | 162.10 | 159.14 | 160.62 | 2,570,860 | +2.03(+1.28%) |
Apr 13, 2022 | 154.30 | 159.22 | 152.37 | 158.59 | 2,858,040 | +5.82(+3.81%) |
Apr 12, 2022 | 150.36 | 155.87 | 149.38 | 152.77 | 2,562,454 | +4.31(+2.91%) |
Apr 11, 2022 | 147.21 | 151.76 | 146.14 | 148.46 | 2,393,953 | +1.98(+1.35%) |
Apr 08, 2022 | 147.66 | 149.37 | 145.55 | 146.48 | 2,701,887 | -0.15(-0.10%) |
Apr 07, 2022 | 141.37 | 147.54 | 141.37 | 146.62 | 2,653,634 | +4.29(+3.02%) |
Apr 06, 2022 | 143.54 | 146.34 | 138.95 | 142.33 | 3,348,759 | -2.24(-1.55%) |
Apr 05, 2022 | 145.38 | 149.54 | 143.64 | 144.57 | 3,156,964 | -0.70(-0.48%) |
Apr 04, 2022 | 145.26 | 145.89 | 143.55 | 145.27 | 1,927,490 | +0.25(+0.17%) |
Apr 01, 2022 | 146.96 | 149.10 | 142.92 | 145.02 | 2,318,396 | +0.59(+0.41%) |
Mar 31, 2022 | 145.13 | 149.60 | 144.31 | 144.43 | 3,058,566 | -0.80(-0.55%) |
Mar 30, 2022 | 146.81 | 148.28 | 143.36 | 145.22 | 2,220,687 | -0.51(-0.35%) |
Mar 29, 2022 | 144.68 | 145.84 | 139.98 | 145.74 | 3,471,679 | -3.24(-2.18%) |
Mar 28, 2022 | 150.64 | 151.35 | 145.90 | 148.98 | 2,510,295 | -3.65(-2.39%) |
Mar 25, 2022 | 147.47 | 152.70 | 146.86 | 152.63 | 3,640,338 | +3.97(+2.67%) |
Mar 24, 2022 | 143.20 | 149.42 | 142.76 | 148.66 | 4,095,225 | +6.18(+4.34%) |
Mar 23, 2022 | 139.44 | 144.43 | 139.34 | 142.49 | 3,558,256 | +3.04(+2.18%) |
Mar 22, 2022 | 139.12 | 142.60 | 137.62 | 139.44 | 3,031,102 | +1.21(+0.88%) |
Mar 21, 2022 | 133.51 | 140.05 | 133.51 | 138.23 | 3,950,080 | +6.38(+4.84%) |
Mar 18, 2022 | 130.91 | 131.91 | 127.85 | 131.85 | 6,816,014 | +1.19(+0.91%) |
Mar 17, 2022 | 129.81 | 131.91 | 125.93 | 130.66 | 4,120,154 | -0.17(-0.13%) |
Mar 16, 2022 | 132.46 | 136.33 | 127.65 | 130.84 | 2,938,168 | -0.40(-0.30%) |
Mar 15, 2022 | 125.26 | 131.58 | 124.61 | 131.23 | 3,074,602 | +3.36(+2.63%) |
Mar 14, 2022 | 131.24 | 132.06 | 125.21 | 127.87 | 3,285,884 | -3.10(-2.37%) |
Mar 11, 2022 | 128.49 | 133.87 | 126.98 | 130.97 | 2,770,902 | +1.64(+1.27%) |
Mar 10, 2022 | 125.94 | 129.95 | 129.33 | 2,779,001 | +3.44(+2.73%) | |
Mar 09, 2022 | 122.89 | 127.07 | 122.02 | 125.90 | 3,974,278 | +3.92(+3.22%) |
Mar 08, 2022 | 126.63 | 127.61 | 121.63 | 121.97 | 3,709,729 | -5.75(-4.50%) |
Mar 07, 2022 | 133.31 | 134.33 | 126.13 | 127.73 | 3,738,518 | -6.60(-4.92%) |
Mar 04, 2022 | 131.58 | 134.50 | 130.09 | 134.33 | 2,875,504 | +1.15(+0.87%) |
Mar 03, 2022 | 134.98 | 135.81 | 131.36 | 133.18 | 3,493,112 | -0.46(-0.35%) |
Mar 02, 2022 | 128.87 | 134.73 | 126.32 | 133.64 | 3,810,603 | +6.79(+5.35%) |
Mar 01, 2022 | 128.76 | 132.62 | 124.29 | 126.86 | 3,886,588 | -0.60(-0.47%) |
Feb 28, 2022 | 124.74 | 130.13 | 124.14 | 127.46 | 4,208,661 | +1.52(+1.21%) |
Feb 25, 2022 | 117.86 | 126.37 | 121.29 | 125.94 | 4,876,852 | +8.86(+7.57%) |
Feb 24, 2022 | 110.08 | 117.44 | 108.63 | 117.08 | 3,033,112 | +2.83(+2.48%) |
Feb 23, 2022 | 116.09 | 117.30 | 113.51 | 114.25 | 2,455,033 | -0.71(-0.62%) |
Feb 22, 2022 | 118.85 | 121.01 | 114.44 | 114.95 | 4,358,035 | -4.09(-3.43%) |
Feb 18, 2022 | 119.04 | 0 | +1.93(+1.65%) | |||
Feb 17, 2022 | 117.66 | 119.67 | 116.49 | 117.11 | 2,262,145 | -1.66(-1.40%) |
Feb 16, 2022 | 117.11 | 120.45 | 116.81 | 118.78 | 2,003,829 | +1.05(+0.89%) |
Feb 15, 2022 | 113.92 | 118.17 | 113.30 | 117.73 | 2,008,286 | +4.10(+3.60%) |
Feb 14, 2022 | 115.23 | 116.16 | 112.83 | 113.64 | 2,425,124 | -1.03(-0.90%) |
Feb 11, 2022 | 115.27 | 118.24 | 114.12 | 114.66 | 3,412,719 | -3.08(-2.62%) |
Feb 10, 2022 | 114.81 | 119.46 | 114.29 | 117.74 | 3,386,721 | +1.46(+1.26%) |
Feb 09, 2022 | 111.97 | 116.53 | 111.59 | 116.28 | 4,198,551 | +4.37(+3.90%) |
Feb 08, 2022 | 108.65 | 113.15 | 108.29 | 111.91 | 4,410,480 | +4.31(+4.00%) |
Feb 07, 2022 | 109.25 | 109.98 | 105.75 | 107.60 | 2,491,720 | -0.14(-0.13%) |
Feb 04, 2022 | 109.00 | 110.72 | 106.65 | 107.74 | 3,463,702 | -0.96(-0.88%) |
Feb 03, 2022 | 107.89 | 108.70 | 3,565,630 | +0.26(+0.24%) | ||
Feb 02, 2022 | 104.10 | 109.18 | 102.67 | 108.44 | 4,570,514 | +4.38(+4.21%) |