Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.48 | 102.09 | 99.68 | 99.96 | 2,271,145 | -0.62(-0.62%) |
Feb 27, 2023 | 102.20 | 102.86 | 99.67 | 100.59 | 1,545,108 | -0.15(-0.15%) |
Feb 24, 2023 | 102.95 | 103.69 | 100.31 | 100.74 | 1,254,562 | -3.57(-3.42%) |
Feb 23, 2023 | 103.30 | 104.38 | 102.76 | 104.31 | 1,253,223 | +2.03(+1.99%) |
Feb 22, 2023 | 104.16 | 104.70 | 101.78 | 102.27 | 1,857,361 | -1.70(-1.63%) |
Feb 21, 2023 | 105.49 | 105.87 | 102.31 | 103.97 | 2,484,501 | -2.25(-2.12%) |
Feb 17, 2023 | 108.53 | 108.57 | 103.31 | 106.23 | 3,513,557 | -2.03(-1.88%) |
Feb 16, 2023 | 106.76 | 109.23 | 105.61 | 108.26 | 1,546,523 | -0.72(-0.66%) |
Feb 15, 2023 | 107.78 | 109.01 | 106.91 | 108.98 | 1,486,024 | +0.77(+0.71%) |
Feb 14, 2023 | 107.75 | 108.87 | 106.22 | 108.21 | 1,533,820 | -0.13(-0.12%) |
Feb 13, 2023 | 107.29 | 108.49 | 106.94 | 108.34 | 1,246,126 | +1.45(+1.35%) |
Feb 10, 2023 | 105.50 | 107.21 | 104.73 | 106.90 | 1,620,355 | +0.15(+0.14%) |
Feb 09, 2023 | 108.80 | 109.50 | 106.53 | 106.74 | 1,057,098 | -1.26(-1.16%) |
Feb 08, 2023 | 108.47 | 109.02 | 107.19 | 108.00 | 1,607,629 | -0.83(-0.77%) |
Feb 07, 2023 | 108.79 | 109.77 | 107.52 | 108.83 | 1,799,260 | -0.88(-0.80%) |
Feb 06, 2023 | 108.33 | 109.88 | 107.54 | 109.72 | 1,194,734 | -0.78(-0.70%) |
Feb 03, 2023 | 112.36 | 112.36 | 109.18 | 110.49 | 2,132,541 | -4.52(-3.93%) |
Feb 02, 2023 | 112.95 | 117.42 | 112.76 | 115.01 | 3,089,329 | +3.62(+3.25%) |
Feb 01, 2023 | 109.81 | 112.08 | 107.71 | 111.39 | 2,406,239 | +1.47(+1.33%) |
Jan 31, 2023 | 106.22 | 110.12 | 106.22 | 109.93 | 5,095,977 | +3.44(+3.23%) |
Jan 30, 2023 | 105.56 | 107.61 | 105.51 | 106.48 | 2,162,775 | -0.27(-0.25%) |
Jan 27, 2023 | 104.77 | 107.29 | 104.54 | 106.75 | 1,733,961 | +1.92(+1.83%) |
Jan 26, 2023 | 103.50 | 104.88 | 103.27 | 104.83 | 1,423,364 | +2.03(+1.98%) |
Jan 25, 2023 | 101.98 | 102.98 | 100.07 | 102.80 | 1,705,858 | +0.18(+0.18%) |
Jan 24, 2023 | 102.07 | 104.59 | 101.92 | 102.62 | 1,739,400 | -0.21(-0.21%) |
Jan 23, 2023 | 102.29 | 103.82 | 101.71 | 102.83 | 1,266,382 | +0.46(+0.45%) |
Jan 20, 2023 | 100.76 | 102.90 | 99.17 | 102.37 | 1,706,292 | +1.71(+1.70%) |
Jan 19, 2023 | 100.81 | 102.03 | 99.85 | 100.66 | 1,982,994 | -0.46(-0.45%) |
Jan 18, 2023 | 102.48 | 103.01 | 100.34 | 101.12 | 1,912,312 | -1.35(-1.32%) |
Jan 17, 2023 | 101.74 | 103.07 | 100.73 | 102.48 | 1,878,582 | +0.82(+0.80%) |
Jan 13, 2023 | 101.45 | 102.67 | 100.82 | 101.66 | 1,101,054 | -1.23(-1.19%) |
Jan 12, 2023 | 101.39 | 103.09 | 99.60 | 102.89 | 1,613,086 | +2.16(+2.14%) |
Jan 11, 2023 | 98.92 | 101.13 | 98.74 | 100.73 | 1,936,290 | +2.60(+2.65%) |
Jan 10, 2023 | 96.83 | 98.20 | 95.93 | 98.13 | 1,510,244 | +1.13(+1.17%) |
Jan 09, 2023 | 97.27 | 98.41 | 96.42 | 97.00 | 2,981,098 | -0.23(-0.24%) |
Jan 06, 2023 | 94.43 | 97.84 | 93.08 | 97.23 | 2,101,573 | +3.16(+3.36%) |
Jan 05, 2023 | 98.11 | 98.11 | 93.90 | 94.06 | 2,312,914 | -5.34(-5.37%) |
Jan 04, 2023 | 96.48 | 101.44 | 95.64 | 99.41 | 2,598,943 | +0.79(+0.80%) |
Jan 03, 2023 | 97.34 | 99.11 | 96.59 | 98.62 | 2,510,099 | +2.46(+2.55%) |
Dec 30, 2022 | 96.26 | 97.08 | 94.85 | 96.17 | 1,251,645 | -0.99(-1.02%) |
Dec 29, 2022 | 96.09 | 97.95 | 95.33 | 97.15 | 1,198,174 | +1.82(+1.91%) |
Dec 28, 2022 | 96.64 | 97.10 | 95.07 | 95.33 | 2,291,650 | -0.91(-0.95%) |
Dec 27, 2022 | 96.63 | 96.90 | 94.68 | 96.24 | 1,172,702 | -0.50(-0.52%) |
Dec 23, 2022 | 95.16 | 97.18 | 94.65 | 96.74 | 869,206 | +0.97(+1.01%) |
Dec 22, 2022 | 95.37 | 96.55 | 94.06 | 95.77 | 2,040,807 | -0.57(-0.59%) |
Dec 21, 2022 | 94.74 | 97.85 | 94.66 | 96.34 | 1,692,720 | +1.64(+1.73%) |
Dec 20, 2022 | 94.63 | 96.15 | 93.82 | 94.70 | 2,263,204 | -0.62(-0.65%) |
Dec 19, 2022 | 96.87 | 97.15 | 94.69 | 95.32 | 2,108,714 | -2.06(-2.12%) |
Dec 16, 2022 | 98.28 | 98.61 | 94.96 | 97.38 | 5,300,579 | -2.63(-2.63%) |
Dec 15, 2022 | 98.94 | 100.73 | 98.59 | 100.01 | 2,739,032 | -0.34(-0.34%) |
Dec 14, 2022 | 102.79 | 104.83 | 100.22 | 100.36 | 4,868,223 | -5.02(-4.76%) |
Dec 13, 2022 | 106.68 | 107.64 | 103.55 | 105.37 | 2,365,043 | +2.62(+2.55%) |
Dec 12, 2022 | 101.56 | 102.80 | 101.04 | 102.75 | 2,059,850 | +1.30(+1.28%) |
Dec 09, 2022 | 101.25 | 103.25 | 101.25 | 101.45 | 1,364,235 | -0.34(-0.33%) |
Dec 08, 2022 | 103.39 | 104.96 | 101.34 | 101.80 | 2,341,872 | -1.40(-1.36%) |
Dec 07, 2022 | 102.24 | 104.33 | 101.99 | 103.20 | 1,425,582 | +0.71(+0.69%) |
Dec 06, 2022 | 103.87 | 104.01 | 101.95 | 102.49 | 1,264,210 | -1.05(-1.02%) |
Dec 05, 2022 | 104.46 | 105.17 | 102.96 | 103.54 | 1,555,069 | -1.60(-1.52%) |
Dec 02, 2022 | 104.42 | 105.52 | 103.17 | 105.14 | 1,698,020 | -0.81(-0.76%) |
Dec 01, 2022 | 107.40 | 108.95 | 105.22 | 105.95 | 1,649,270 | -0.72(-0.67%) |
Nov 30, 2022 | 102.67 | 106.90 | 101.98 | 106.67 | 2,739,123 | +3.52(+3.41%) |
Nov 29, 2022 | 102.10 | 103.39 | 101.79 | 103.15 | 1,499,286 | +1.20(+1.18%) |
Nov 28, 2022 | 104.34 | 105.19 | 101.58 | 101.95 | 1,916,916 | -3.60(-3.41%) |
Nov 25, 2022 | 105.64 | 106.49 | 104.90 | 105.54 | 455,192 | +0.27(+0.25%) |
Nov 23, 2022 | 103.60 | 105.35 | 103.57 | 105.28 | 1,272,797 | +1.41(+1.36%) |
Nov 22, 2022 | 105.11 | 105.11 | 102.73 | 103.86 | 1,897,030 | -1.03(-0.99%) |
Nov 21, 2022 | 104.24 | 105.14 | 103.06 | 104.90 | 1,657,038 | +0.12(+0.12%) |
Nov 18, 2022 | 105.30 | 105.62 | 103.67 | 104.77 | 1,312,678 | +1.11(+1.07%) |
Nov 17, 2022 | 102.36 | 104.16 | 102.29 | 103.67 | 2,090,844 | -0.53(-0.51%) |
Nov 16, 2022 | 105.85 | 106.35 | 104.19 | 104.20 | 1,791,580 | -1.92(-1.81%) |
Nov 15, 2022 | 103.71 | 106.30 | 103.49 | 106.11 | 2,148,254 | +4.22(+4.14%) |
Nov 14, 2022 | 105.15 | 105.15 | 101.77 | 101.89 | 1,817,243 | -3.95(-3.73%) |
Nov 11, 2022 | 102.89 | 107.43 | 102.81 | 105.84 | 2,956,545 | +2.84(+2.75%) |
Nov 10, 2022 | 96.11 | 103.36 | 95.99 | 103.00 | 3,043,239 | +10.91(+11.85%) |
Nov 09, 2022 | 93.31 | 93.89 | 91.91 | 92.09 | 1,692,413 | -1.29(-1.38%) |
Nov 08, 2022 | 92.56 | 94.89 | 92.03 | 93.38 | 2,062,343 | +1.17(+1.27%) |
Nov 07, 2022 | 92.37 | 92.93 | 91.60 | 92.22 | 1,560,686 | +0.43(+0.46%) |
Nov 04, 2022 | 90.99 | 92.34 | 89.93 | 91.79 | 1,948,241 | +1.73(+1.92%) |
Nov 03, 2022 | 88.18 | 90.78 | 87.56 | 90.06 | 2,635,423 | +0.68(+0.76%) |
Nov 02, 2022 | 91.57 | 93.19 | 89.32 | 89.38 | 3,696,410 | -2.50(-2.73%) |
Nov 01, 2022 | 96.56 | 97.09 | 91.60 | 91.88 | 4,087,381 | -3.21(-3.37%) |
Oct 31, 2022 | 95.05 | 95.79 | 94.41 | 95.09 | 2,530,407 | -1.08(-1.12%) |
Oct 28, 2022 | 94.28 | 96.34 | 93.76 | 96.17 | 1,878,952 | +1.40(+1.48%) |
Oct 27, 2022 | 96.66 | 96.66 | 93.48 | 94.77 | 3,254,545 | -0.34(-0.36%) |
Oct 26, 2022 | 95.80 | 96.97 | 94.80 | 95.11 | 2,728,174 | -1.21(-1.26%) |
Oct 25, 2022 | 93.20 | 96.59 | 92.97 | 96.32 | 2,948,124 | +3.90(+4.22%) |
Oct 24, 2022 | 92.73 | 93.83 | 91.05 | 92.42 | 2,740,273 | +0.55(+0.60%) |
Oct 21, 2022 | 90.17 | 91.88 | 88.83 | 91.87 | 1,859,430 | +1.69(+1.87%) |
Oct 20, 2022 | 90.54 | 92.19 | 89.96 | 90.19 | 2,194,715 | -0.12(-0.14%) |
Oct 19, 2022 | 90.19 | 91.53 | 89.17 | 90.31 | 3,296,732 | -1.55(-1.68%) |
Oct 18, 2022 | 91.53 | 93.31 | 90.78 | 91.86 | 3,081,406 | +1.60(+1.78%) |
Oct 17, 2022 | 88.14 | 90.57 | 87.48 | 90.25 | 3,153,614 | +4.09(+4.74%) |
Oct 14, 2022 | 88.33 | 89.29 | 85.69 | 86.16 | 2,790,185 | -1.20(-1.37%) |
Oct 13, 2022 | 82.28 | 88.33 | 81.35 | 87.36 | 3,223,337 | +2.73(+3.23%) |
Oct 12, 2022 | 85.11 | 86.55 | 84.45 | 84.63 | 2,512,568 | -0.79(-0.92%) |
Oct 11, 2022 | 84.76 | 86.98 | 83.98 | 85.42 | 3,186,128 | +0.35(+0.41%) |
Oct 10, 2022 | 88.14 | 88.70 | 84.84 | 85.06 | 1,878,030 | -2.63(-3.00%) |
Oct 07, 2022 | 88.51 | 89.91 | 87.32 | 87.69 | 2,711,972 | -1.85(-2.07%) |
Oct 06, 2022 | 93.49 | 93.92 | 88.74 | 89.54 | 3,310,756 | -4.36(-4.65%) |
Oct 05, 2022 | 95.41 | 96.05 | 93.18 | 93.90 | 2,185,227 | -3.04(-3.14%) |
Oct 04, 2022 | 96.25 | 98.05 | 95.82 | 96.95 | 2,119,406 | +1.67(+1.75%) |
Oct 03, 2022 | 95.15 | 96.14 | 93.75 | 95.28 | 2,379,069 | +1.20(+1.28%) |
Sep 30, 2022 | 93.16 | 94.45 | 92.02 | 94.08 | 3,218,654 | +2.15(+2.34%) |
Sep 29, 2022 | 93.26 | 93.80 | 91.13 | 91.92 | 2,515,167 | -2.71(-2.87%) |
Sep 28, 2022 | 93.15 | 94.97 | 91.53 | 94.63 | 2,555,315 | +1.94(+2.09%) |
Sep 27, 2022 | 97.30 | 98.26 | 92.51 | 92.70 | 2,446,270 | -3.84(-3.98%) |
Sep 26, 2022 | 97.56 | 98.33 | 95.16 | 96.54 | 2,274,163 | -1.48(-1.51%) |
Sep 23, 2022 | 100.21 | 100.64 | 96.92 | 98.02 | 3,530,430 | -3.86(-3.79%) |
Sep 22, 2022 | 102.25 | 102.69 | 100.69 | 101.88 | 3,162,361 | -1.31(-1.27%) |
Sep 21, 2022 | 104.59 | 106.14 | 103.15 | 103.19 | 2,317,296 | -0.91(-0.88%) |
Sep 20, 2022 | 104.54 | 105.69 | 103.36 | 104.10 | 2,635,328 | -1.33(-1.26%) |
Sep 19, 2022 | 105.34 | 106.09 | 104.13 | 105.43 | 2,574,213 | -0.88(-0.83%) |
Sep 16, 2022 | 106.82 | 106.82 | 105.29 | 106.31 | 3,956,164 | +0.18(+0.17%) |
Sep 15, 2022 | 109.99 | 110.28 | 106.13 | 106.13 | 2,078,405 | -3.97(-3.61%) |
Sep 14, 2022 | 111.63 | 112.29 | 109.46 | 110.11 | 1,494,044 | -2.72(-2.41%) |
Sep 13, 2022 | 116.42 | 116.86 | 112.43 | 112.83 | 1,785,113 | -6.18(-5.19%) |
Sep 12, 2022 | 117.09 | 119.20 | 117.08 | 119.00 | 1,442,981 | +2.16(+1.85%) |
Sep 09, 2022 | 115.42 | 117.25 | 114.81 | 116.85 | 1,087,305 | +1.68(+1.46%) |
Sep 08, 2022 | 113.94 | 115.71 | 113.76 | 115.17 | 1,093,739 | +0.68(+0.59%) |
Sep 07, 2022 | 112.48 | 114.77 | 112.06 | 114.49 | 1,228,175 | +2.48(+2.21%) |
Sep 06, 2022 | 111.29 | 112.64 | 110.38 | 112.01 | 1,455,946 | +0.96(+0.86%) |
Sep 02, 2022 | 115.67 | 116.43 | 110.81 | 111.05 | 1,667,665 | -3.49(-3.05%) |
Sep 01, 2022 | 115.25 | 115.64 | 113.21 | 114.55 | 1,286,884 | -1.53(-1.32%) |
Aug 31, 2022 | 117.22 | 118.49 | 116.02 | 116.08 | 1,932,339 | -0.17(-0.15%) |
Aug 30, 2022 | 116.42 | 117.39 | 115.44 | 116.25 | 1,070,190 | -0.15(-0.13%) |
Aug 29, 2022 | 117.24 | 117.87 | 115.96 | 116.39 | 853,704 | -1.22(-1.04%) |
Aug 26, 2022 | 120.81 | 121.12 | 117.52 | 117.62 | 1,291,881 | -3.02(-2.51%) |
Aug 25, 2022 | 118.86 | 120.70 | 118.04 | 120.64 | 999,065 | +2.68(+2.27%) |
Aug 24, 2022 | 117.35 | 119.79 | 116.97 | 117.96 | 1,288,340 | +0.41(+0.35%) |
Aug 23, 2022 | 118.58 | 118.58 | 115.82 | 117.55 | 1,842,485 | -1.33(-1.12%) |
Aug 22, 2022 | 121.86 | 122.43 | 118.79 | 118.88 | 1,260,234 | -3.50(-2.86%) |
Aug 19, 2022 | 123.24 | 123.88 | 121.60 | 122.39 | 1,130,557 | -0.66(-0.53%) |
Aug 18, 2022 | 124.11 | 124.26 | 121.81 | 123.04 | 1,198,458 | -1.09(-0.88%) |
Aug 17, 2022 | 125.35 | 125.99 | 124.00 | 124.13 | 1,352,748 | -2.18(-1.72%) |
Aug 16, 2022 | 124.04 | 126.94 | 123.58 | 126.31 | 994,547 | +1.34(+1.07%) |
Aug 15, 2022 | 123.23 | 125.85 | 123.22 | 124.97 | 1,125,808 | +1.58(+1.28%) |
Aug 12, 2022 | 122.11 | 123.58 | 121.74 | 123.39 | 1,278,677 | +2.24(+1.85%) |
Aug 11, 2022 | 125.09 | 125.10 | 120.85 | 121.15 | 1,013,841 | -3.26(-2.62%) |
Aug 10, 2022 | 123.98 | 125.00 | 123.13 | 124.40 | 1,782,490 | +2.18(+1.78%) |
Aug 09, 2022 | 122.92 | 123.49 | 121.80 | 122.23 | 1,348,272 | -0.75(-0.61%) |
Aug 08, 2022 | 122.98 | 124.55 | 122.23 | 122.98 | 1,567,880 | +1.42(+1.17%) |
Aug 05, 2022 | 120.48 | 121.72 | 119.74 | 121.56 | 1,195,114 | +0.03(+0.02%) |
Aug 04, 2022 | 121.73 | 121.99 | 120.70 | 121.53 | 1,509,116 | +0.06(+0.05%) |
Aug 03, 2022 | 122.06 | 123.16 | 121.29 | 121.47 | 1,841,193 | +0.10(+0.09%) |
Aug 02, 2022 | 122.39 | 124.82 | 121.27 | 121.37 | 2,452,020 | -1.19(-0.97%) |
Aug 01, 2022 | 123.74 | 124.17 | 122.08 | 122.56 | 1,379,320 | -1.79(-1.44%) |
Jul 29, 2022 | 128.53 | 128.53 | 123.26 | 124.36 | 3,627,870 | -4.21(-3.27%) |
Jul 28, 2022 | 122.91 | 129.65 | 122.17 | 128.56 | 2,363,427 | +7.25(+5.97%) |
Jul 27, 2022 | 119.72 | 121.62 | 119.57 | 121.31 | 2,144,658 | +1.60(+1.33%) |
Jul 26, 2022 | 119.43 | 120.98 | 118.93 | 119.72 | 1,252,665 | +0.37(+0.31%) |
Jul 25, 2022 | 119.23 | 120.60 | 118.16 | 119.35 | 1,797,585 | -0.28(-0.23%) |
Jul 22, 2022 | 118.31 | 120.03 | 117.58 | 119.63 | 1,473,687 | +2.18(+1.85%) |
Jul 21, 2022 | 115.95 | 117.64 | 115.02 | 117.46 | 1,816,231 | +1.67(+1.44%) |
Jul 20, 2022 | 116.04 | 118.06 | 115.41 | 115.78 | 1,275,295 | -0.29(-0.25%) |
Jul 19, 2022 | 113.64 | 116.12 | 112.63 | 116.08 | 2,089,159 | +3.42(+3.03%) |
Jul 18, 2022 | 114.04 | 114.21 | 112.32 | 112.66 | 1,339,910 | -0.93(-0.82%) |
Jul 15, 2022 | 115.17 | 115.63 | 112.87 | 113.59 | 1,467,778 | -0.05(-0.04%) |
Jul 14, 2022 | 113.60 | 114.89 | 113.27 | 113.64 | 1,257,708 | -1.72(-1.49%) |
Jul 13, 2022 | 114.87 | 116.88 | 114.37 | 115.35 | 1,021,322 | -1.40(-1.20%) |
Jul 12, 2022 | 118.63 | 119.08 | 115.99 | 116.75 | 980,141 | -2.23(-1.87%) |
Jul 11, 2022 | 117.95 | 119.41 | 116.74 | 118.98 | 866,729 | +0.37(+0.31%) |
Jul 08, 2022 | 119.72 | 120.14 | 118.18 | 118.61 | 1,015,866 | -1.97(-1.64%) |
Jul 07, 2022 | 120.47 | 121.56 | 119.83 | 120.58 | 912,959 | +0.03(+0.02%) |
Jul 06, 2022 | 121.64 | 123.24 | 120.29 | 120.56 | 1,188,024 | -0.15(-0.12%) |
Jul 05, 2022 | 122.30 | 122.35 | 117.75 | 120.70 | 2,313,484 | -2.84(-2.29%) |
Jul 01, 2022 | 121.90 | 125.31 | 121.56 | 123.54 | 1,613,455 | +1.64(+1.35%) |
Jun 30, 2022 | 121.26 | 124.22 | 120.35 | 121.90 | 3,529,578 | +2.28(+1.91%) |
Jun 29, 2022 | 123.64 | 123.81 | 116.42 | 119.62 | 4,484,672 | -6.72(-5.32%) |
Jun 28, 2022 | 129.09 | 129.67 | 125.91 | 126.34 | 1,042,267 | -2.53(-1.96%) |
Jun 27, 2022 | 129.60 | 130.64 | 128.73 | 128.86 | 1,062,390 | -1.45(-1.12%) |
Jun 24, 2022 | 128.88 | 130.49 | 127.59 | 130.32 | 1,405,467 | +2.03(+1.58%) |
Jun 23, 2022 | 125.15 | 128.47 | 124.91 | 128.29 | 1,668,114 | +4.08(+3.29%) |
Jun 22, 2022 | 119.53 | 125.72 | 119.37 | 124.21 | 1,919,830 | +3.90(+3.24%) |
Jun 21, 2022 | 120.56 | 121.95 | 120.12 | 120.31 | 1,760,080 | +0.90(+0.75%) |
Jun 17, 2022 | 118.04 | 120.54 | 118.04 | 119.41 | 2,493,796 | +1.76(+1.49%) |
Jun 16, 2022 | 118.23 | 119.50 | 117.01 | 117.65 | 1,644,426 | -3.40(-2.81%) |
Jun 15, 2022 | 118.86 | 122.58 | 118.30 | 121.05 | 2,200,222 | +4.09(+3.50%) |
Jun 14, 2022 | 118.86 | 119.10 | 116.53 | 116.96 | 3,235,556 | -1.30(-1.10%) |
Jun 13, 2022 | 119.64 | 120.64 | 117.55 | 118.26 | 2,056,916 | -3.89(-3.18%) |
Jun 10, 2022 | 122.17 | 123.34 | 120.12 | 122.15 | 1,761,072 | -1.73(-1.40%) |
Jun 09, 2022 | 123.40 | 126.93 | 122.92 | 123.88 | 1,504,104 | +0.34(+0.28%) |
Jun 08, 2022 | 125.14 | 125.79 | 122.92 | 123.54 | 1,233,943 | -2.24(-1.78%) |
Jun 07, 2022 | 124.99 | 125.82 | 122.84 | 125.78 | 1,359,079 | +0.33(+0.26%) |
Jun 06, 2022 | 125.07 | 126.41 | 124.84 | 125.45 | 1,459,690 | +0.39(+0.31%) |
Jun 03, 2022 | 127.27 | 127.86 | 124.78 | 125.06 | 1,429,723 | -3.61(-2.80%) |
Jun 02, 2022 | 127.00 | 128.69 | 124.95 | 128.67 | 1,680,362 | +0.87(+0.68%) |
Jun 01, 2022 | 129.82 | 130.02 | 127.27 | 127.80 | 1,413,900 | -2.00(-1.54%) |
May 31, 2022 | 129.92 | 130.44 | 128.02 | 129.80 | 1,860,548 | -1.78(-1.36%) |
May 27, 2022 | 127.51 | 131.83 | 127.50 | 131.59 | 1,045,038 | +4.39(+3.45%) |
May 26, 2022 | 128.78 | 130.19 | 126.97 | 127.20 | 1,444,209 | -0.99(-0.77%) |
May 25, 2022 | 126.18 | 128.57 | 125.40 | 128.19 | 1,358,693 | +1.14(+0.89%) |
May 24, 2022 | 123.93 | 127.23 | 122.72 | 127.05 | 1,438,481 | +2.89(+2.33%) |
May 23, 2022 | 123.61 | 124.22 | 121.83 | 124.16 | 1,292,336 | +2.25(+1.85%) |
May 20, 2022 | 120.00 | 122.35 | 118.56 | 121.91 | 1,688,568 | +3.19(+2.69%) |
May 19, 2022 | 115.66 | 120.20 | 115.63 | 118.72 | 1,614,865 | +2.21(+1.90%) |
May 18, 2022 | 119.17 | 119.49 | 116.04 | 116.51 | 1,462,574 | -3.12(-2.61%) |
May 17, 2022 | 120.55 | 120.61 | 118.28 | 119.63 | 1,587,779 | +0.22(+0.19%) |
May 16, 2022 | 121.69 | 122.37 | 119.09 | 119.41 | 1,642,033 | -2.59(-2.12%) |
May 13, 2022 | 119.50 | 122.46 | 117.91 | 121.99 | 2,462,089 | +3.79(+3.21%) |
May 12, 2022 | 117.72 | 118.45 | 116.34 | 118.20 | 1,591,543 | +0.10(+0.09%) |
May 11, 2022 | 118.47 | 121.13 | 118.03 | 118.10 | 1,846,253 | +0.37(+0.32%) |
May 10, 2022 | 125.14 | 126.06 | 116.35 | 117.72 | 2,479,254 | -6.30(-5.08%) |
May 09, 2022 | 129.78 | 130.01 | 123.52 | 124.03 | 1,450,750 | -7.16(-5.46%) |
May 06, 2022 | 130.12 | 131.91 | 129.14 | 131.19 | 1,162,864 | -0.26(-0.20%) |
May 05, 2022 | 134.23 | 134.73 | 130.29 | 131.45 | 1,422,945 | -3.07(-2.28%) |
May 04, 2022 | 131.68 | 134.82 | 130.35 | 134.52 | 1,397,439 | +2.23(+1.69%) |
May 03, 2022 | 131.98 | 133.91 | 130.46 | 132.29 | 1,591,129 | +0.91(+0.69%) |
May 02, 2022 | 135.54 | 136.12 | 128.63 | 131.38 | 1,891,147 | -4.50(-3.31%) |
Apr 29, 2022 | 140.77 | 142.03 | 135.22 | 135.88 | 2,568,903 | -5.00(-3.55%) |
Apr 28, 2022 | 138.66 | 141.16 | 136.17 | 140.88 | 2,083,454 | +3.03(+2.20%) |
Apr 27, 2022 | 139.39 | 141.14 | 137.67 | 137.85 | 1,905,037 | -1.27(-0.92%) |
Apr 26, 2022 | 140.48 | 141.31 | 139.06 | 139.12 | 1,852,073 | -1.81(-1.29%) |
Apr 25, 2022 | 139.48 | 141.20 | 138.15 | 140.93 | 2,377,282 | +1.67(+1.20%) |
Apr 22, 2022 | 139.83 | 141.00 | 138.73 | 139.26 | 1,728,104 | -0.54(-0.39%) |
Apr 21, 2022 | 142.19 | 142.25 | 139.65 | 139.80 | 1,722,418 | -2.17(-1.53%) |
Apr 20, 2022 | 139.85 | 142.74 | 139.14 | 141.97 | 1,561,459 | +2.16(+1.54%) |
Apr 19, 2022 | 135.32 | 140.31 | 135.32 | 139.81 | 1,587,277 | +4.94(+3.66%) |
Apr 18, 2022 | 134.86 | 135.53 | 133.97 | 134.87 | 1,101,245 | +0.02(+0.01%) |
Apr 14, 2022 | 136.93 | 137.35 | 134.53 | 134.85 | 1,469,267 | -1.98(-1.45%) |
Apr 13, 2022 | 134.85 | 137.92 | 134.85 | 136.83 | 1,286,032 | +1.52(+1.12%) |
Apr 12, 2022 | 134.44 | 135.89 | 133.81 | 135.32 | 1,526,208 | +0.05(+0.03%) |
Apr 11, 2022 | 139.81 | 140.12 | 134.93 | 135.27 | 1,061,824 | -4.19(-3.01%) |
Apr 08, 2022 | 137.73 | 139.61 | 137.21 | 139.47 | 1,256,534 | +1.68(+1.22%) |
Apr 07, 2022 | 138.08 | 138.53 | 136.01 | 137.78 | 1,330,309 | -0.84(-0.60%) |
Apr 06, 2022 | 135.85 | 138.79 | 135.02 | 138.62 | 1,164,937 | +2.47(+1.82%) |
Apr 05, 2022 | 135.40 | 138.00 | 135.14 | 136.15 | 1,002,044 | -0.13(-0.10%) |
Apr 04, 2022 | 135.57 | 136.45 | 133.47 | 136.28 | 1,495,680 | +0.61(+0.45%) |
Apr 01, 2022 | 132.44 | 135.77 | 132.16 | 135.67 | 1,038,002 | +3.81(+2.89%) |
Mar 31, 2022 | 134.65 | 135.14 | 131.82 | 131.86 | 2,063,824 | -2.19(-1.64%) |
Mar 30, 2022 | 133.78 | 134.82 | 132.96 | 134.05 | 934,164 | -0.51(-0.38%) |
Mar 29, 2022 | 132.05 | 135.28 | 132.00 | 134.56 | 1,577,934 | +3.55(+2.71%) |
Mar 28, 2022 | 129.20 | 131.24 | 128.83 | 131.01 | 1,175,805 | +2.47(+1.92%) |
Mar 25, 2022 | 128.72 | 128.85 | 127.38 | 128.54 | 880,950 | +0.54(+0.42%) |
Mar 24, 2022 | 126.91 | 128.02 | 126.80 | 128.00 | 738,308 | +0.93(+0.73%) |
Mar 23, 2022 | 128.32 | 128.93 | 126.67 | 127.07 | 1,005,121 | -1.65(-1.28%) |
Mar 22, 2022 | 127.96 | 129.46 | 127.24 | 128.72 | 1,791,192 | +1.15(+0.90%) |
Mar 21, 2022 | 128.77 | 130.72 | 126.84 | 127.56 | 970,978 | -1.68(-1.30%) |
Mar 18, 2022 | 128.52 | 129.90 | 128.23 | 129.25 | 2,704,841 | +0.72(+0.56%) |
Mar 17, 2022 | 125.96 | 128.93 | 125.96 | 128.53 | 1,039,437 | +2.00(+1.58%) |
Mar 16, 2022 | 126.86 | 127.78 | 124.55 | 126.53 | 1,272,584 | +0.86(+0.68%) |
Mar 15, 2022 | 124.22 | 125.80 | 123.42 | 125.67 | 1,401,122 | +2.38(+1.93%) |
Mar 14, 2022 | 125.53 | 125.75 | 122.48 | 123.29 | 2,199,784 | -1.74(-1.39%) |
Mar 11, 2022 | 125.35 | 125.97 | 124.30 | 125.03 | 1,532,836 | +0.36(+0.29%) |
Mar 10, 2022 | 122.99 | 124.99 | 121.82 | 124.67 | 1,242,466 | -0.15(-0.12%) |
Mar 09, 2022 | 125.15 | 126.36 | 124.10 | 124.82 | 1,033,719 | +1.81(+1.47%) |
Mar 08, 2022 | 124.47 | 125.91 | 122.17 | 123.02 | 1,660,366 | -2.42(-1.93%) |
Mar 07, 2022 | 128.02 | 128.53 | 125.21 | 125.44 | 1,288,924 | -2.88(-2.24%) |
Mar 04, 2022 | 125.51 | 128.82 | 125.46 | 128.31 | 1,650,519 | +1.84(+1.46%) |
Mar 03, 2022 | 125.40 | 127.15 | 124.07 | 126.47 | 1,225,144 | +1.78(+1.43%) |
Mar 02, 2022 | 124.02 | 125.26 | 122.72 | 124.69 | 1,925,855 | +1.10(+0.89%) |