Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.16 | 110.56 | 108.82 | 109.09 | 1,116,113 | -0.07(-0.06%) |
Feb 27, 2023 | 112.01 | 112.06 | 108.30 | 109.16 | 1,346,649 | -1.52(-1.37%) |
Feb 24, 2023 | 111.14 | 111.27 | 109.60 | 110.68 | 478,216 | -1.56(-1.39%) |
Feb 23, 2023 | 112.07 | 113.12 | 111.10 | 112.23 | 512,832 | +0.48(+0.43%) |
Feb 22, 2023 | 112.78 | 113.43 | 111.29 | 111.75 | 603,283 | -0.47(-0.42%) |
Feb 21, 2023 | 113.82 | 113.82 | 111.45 | 112.22 | 777,520 | -1.90(-1.67%) |
Feb 17, 2023 | 114.01 | 114.69 | 111.90 | 114.12 | 2,564,665 | +0.00(+0.00%) |
Feb 16, 2023 | 114.01 | 115.46 | 113.34 | 114.12 | 806,110 | -1.35(-1.17%) |
Feb 15, 2023 | 115.65 | 115.65 | 114.26 | 115.47 | 727,676 | -0.74(-0.64%) |
Feb 14, 2023 | 116.80 | 117.40 | 115.18 | 116.21 | 1,061,552 | -0.89(-0.76%) |
Feb 13, 2023 | 117.03 | 118.30 | 116.86 | 117.10 | 818,343 | +0.35(+0.30%) |
Feb 10, 2023 | 115.48 | 116.89 | 115.11 | 116.75 | 611,894 | +0.69(+0.60%) |
Feb 09, 2023 | 118.30 | 118.78 | 115.79 | 116.06 | 847,705 | -1.76(-1.49%) |
Feb 08, 2023 | 116.75 | 118.34 | 116.64 | 117.81 | 835,889 | +0.27(+0.23%) |
Feb 07, 2023 | 115.68 | 118.27 | 115.13 | 117.55 | 1,154,732 | +1.16(+1.00%) |
Feb 06, 2023 | 114.13 | 116.70 | 113.64 | 116.39 | 905,505 | +0.67(+0.58%) |
Feb 03, 2023 | 116.45 | 117.54 | 114.29 | 115.72 | 1,397,815 | -4.34(-3.62%) |
Feb 02, 2023 | 118.57 | 121.29 | 118.57 | 120.07 | 1,474,833 | +2.43(+2.07%) |
Feb 01, 2023 | 116.42 | 118.73 | 115.19 | 117.63 | 962,961 | +0.51(+0.44%) |
Jan 31, 2023 | 113.82 | 117.13 | 113.47 | 117.12 | 1,149,639 | +3.26(+2.86%) |
Jan 30, 2023 | 114.87 | 116.00 | 113.81 | 113.86 | 594,044 | -1.78(-1.54%) |
Jan 27, 2023 | 113.90 | 116.18 | 113.78 | 115.64 | 672,658 | +1.71(+1.50%) |
Jan 26, 2023 | 113.97 | 114.53 | 113.09 | 113.93 | 655,562 | +0.55(+0.49%) |
Jan 25, 2023 | 111.84 | 113.43 | 111.37 | 113.38 | 1,875,190 | +1.18(+1.05%) |
Jan 24, 2023 | 109.49 | 112.28 | 108.47 | 112.20 | 945,472 | +3.00(+2.75%) |
Jan 23, 2023 | 108.94 | 109.89 | 108.11 | 109.19 | 532,006 | +0.18(+0.17%) |
Jan 20, 2023 | 108.99 | 109.26 | 107.47 | 109.01 | 941,788 | +0.13(+0.12%) |
Jan 19, 2023 | 109.07 | 110.78 | 108.73 | 108.88 | 606,320 | -0.68(-0.63%) |
Jan 18, 2023 | 112.09 | 112.22 | 109.49 | 109.56 | 577,609 | -2.36(-2.11%) |
Jan 17, 2023 | 112.42 | 113.64 | 111.79 | 111.92 | 743,186 | -0.20(-0.18%) |
Jan 13, 2023 | 111.41 | 112.57 | 110.73 | 112.12 | 836,606 | -0.36(-0.32%) |
Jan 12, 2023 | 112.99 | 113.69 | 111.80 | 112.48 | 846,360 | +0.05(+0.04%) |
Jan 11, 2023 | 108.76 | 112.52 | 108.45 | 112.43 | 901,121 | +4.65(+4.31%) |
Jan 10, 2023 | 108.33 | 108.33 | 106.94 | 107.79 | 645,053 | +0.36(+0.34%) |
Jan 09, 2023 | 107.85 | 108.90 | 107.12 | 107.42 | 1,172,737 | -0.94(-0.87%) |
Jan 06, 2023 | 104.55 | 108.70 | 104.49 | 108.37 | 608,799 | +4.12(+3.95%) |
Jan 05, 2023 | 106.33 | 106.66 | 103.23 | 104.25 | 984,354 | -2.93(-2.73%) |
Jan 04, 2023 | 106.09 | 107.78 | 105.77 | 107.18 | 2,218,876 | +1.97(+1.87%) |
Jan 03, 2023 | 107.05 | 107.61 | 104.54 | 105.21 | 585,506 | -1.14(-1.07%) |
Dec 30, 2022 | 106.79 | 107.38 | 105.11 | 106.35 | 584,364 | -1.01(-0.94%) |
Dec 29, 2022 | 105.11 | 107.92 | 104.52 | 107.36 | 995,511 | +2.93(+2.80%) |
Dec 28, 2022 | 106.33 | 106.67 | 104.36 | 104.43 | 461,147 | -1.57(-1.48%) |
Dec 27, 2022 | 105.86 | 106.14 | 104.80 | 106.00 | 327,244 | +0.19(+0.18%) |
Dec 23, 2022 | 104.68 | 105.81 | 104.06 | 105.81 | 496,665 | +1.09(+1.04%) |
Dec 22, 2022 | 104.38 | 105.07 | 103.23 | 104.72 | 750,297 | -0.34(-0.33%) |
Dec 21, 2022 | 104.90 | 106.01 | 104.57 | 105.06 | 608,031 | +0.69(+0.66%) |
Dec 20, 2022 | 104.14 | 105.27 | 103.34 | 104.37 | 965,717 | -0.56(-0.53%) |
Dec 19, 2022 | 106.45 | 106.45 | 104.31 | 104.93 | 704,477 | -1.72(-1.61%) |
Dec 16, 2022 | 107.53 | 107.53 | 105.01 | 106.66 | 1,679,660 | -2.41(-2.21%) |
Dec 15, 2022 | 110.11 | 110.83 | 108.24 | 109.06 | 1,520,937 | -1.05(-0.96%) |
Dec 14, 2022 | 111.48 | 112.92 | 109.63 | 110.11 | 869,697 | -1.57(-1.40%) |
Dec 13, 2022 | 112.85 | 113.15 | 109.76 | 111.68 | 947,171 | +2.03(+1.85%) |
Dec 12, 2022 | 109.18 | 109.72 | 107.31 | 109.65 | 746,150 | +0.27(+0.25%) |
Dec 09, 2022 | 109.52 | 110.53 | 108.98 | 109.38 | 847,472 | -0.20(-0.18%) |
Dec 08, 2022 | 107.97 | 110.05 | 107.84 | 109.58 | 1,050,719 | +1.82(+1.69%) |
Dec 07, 2022 | 107.91 | 108.85 | 107.10 | 107.76 | 1,278,400 | -0.33(-0.31%) |
Dec 06, 2022 | 110.31 | 110.37 | 107.42 | 108.09 | 1,046,938 | -1.66(-1.51%) |
Dec 05, 2022 | 111.99 | 111.99 | 109.14 | 109.75 | 1,235,380 | -3.29(-2.91%) |
Dec 02, 2022 | 111.42 | 113.53 | 111.13 | 113.04 | 656,873 | +0.37(+0.33%) |
Dec 01, 2022 | 114.40 | 115.29 | 111.47 | 112.67 | 602,839 | -0.79(-0.70%) |
Nov 30, 2022 | 110.18 | 113.49 | 109.33 | 113.46 | 1,172,215 | +2.43(+2.19%) |
Nov 29, 2022 | 108.62 | 111.17 | 108.12 | 111.03 | 943,556 | +2.39(+2.20%) |
Nov 28, 2022 | 110.84 | 111.17 | 108.38 | 108.64 | 1,371,309 | -2.75(-2.47%) |
Nov 25, 2022 | 110.80 | 111.59 | 110.41 | 111.39 | 320,843 | +0.71(+0.64%) |
Nov 23, 2022 | 109.94 | 110.74 | 109.21 | 110.68 | 634,427 | +0.52(+0.47%) |
Nov 22, 2022 | 109.95 | 110.43 | 109.16 | 110.16 | 671,868 | +0.55(+0.50%) |
Nov 21, 2022 | 107.76 | 109.80 | 107.53 | 109.61 | 933,643 | +1.35(+1.25%) |
Nov 18, 2022 | 108.36 | 109.05 | 107.32 | 108.27 | 816,351 | +1.23(+1.15%) |
Nov 17, 2022 | 106.61 | 107.98 | 106.17 | 107.04 | 1,307,530 | -0.75(-0.69%) |
Nov 16, 2022 | 107.79 | 109.45 | 107.33 | 107.79 | 1,749,922 | -0.30(-0.28%) |
Nov 15, 2022 | 107.08 | 108.42 | 106.55 | 108.09 | 1,012,408 | +2.60(+2.47%) |
Nov 14, 2022 | 108.34 | 108.97 | 105.44 | 105.48 | 920,840 | -3.17(-2.92%) |
Nov 11, 2022 | 109.57 | 110.32 | 107.89 | 108.65 | 769,755 | -0.91(-0.84%) |
Nov 10, 2022 | 107.63 | 109.91 | 106.79 | 109.57 | 780,611 | +6.44(+6.24%) |
Nov 09, 2022 | 103.35 | 104.33 | 102.61 | 103.13 | 610,278 | -0.45(-0.44%) |
Nov 08, 2022 | 103.96 | 104.44 | 102.69 | 103.58 | 632,593 | +0.20(+0.19%) |
Nov 07, 2022 | 105.71 | 106.09 | 102.28 | 103.38 | 1,044,198 | -1.75(-1.67%) |
Nov 04, 2022 | 104.44 | 105.50 | 101.74 | 105.14 | 1,284,478 | +1.34(+1.29%) |
Nov 03, 2022 | 104.43 | 105.20 | 101.87 | 103.80 | 1,328,033 | -1.71(-1.62%) |
Nov 02, 2022 | 108.34 | 109.30 | 105.28 | 105.50 | 864,628 | -3.31(-3.04%) |
Nov 01, 2022 | 110.01 | 110.01 | 108.28 | 108.81 | 705,136 | -0.14(-0.13%) |
Oct 31, 2022 | 107.85 | 109.53 | 106.94 | 108.95 | 1,151,131 | +0.54(+0.50%) |
Oct 28, 2022 | 104.64 | 108.78 | 104.43 | 108.42 | 1,194,803 | +0.08(+0.07%) |
Oct 27, 2022 | 109.10 | 110.60 | 107.91 | 108.34 | 882,132 | -0.15(-0.14%) |
Oct 26, 2022 | 110.08 | 110.75 | 107.84 | 108.49 | 969,565 | -1.61(-1.46%) |
Oct 25, 2022 | 107.16 | 110.76 | 106.50 | 110.11 | 2,305,994 | +3.55(+3.34%) |
Oct 24, 2022 | 108.59 | 108.71 | 106.04 | 106.55 | 795,980 | -0.84(-0.78%) |
Oct 21, 2022 | 106.18 | 107.43 | 104.45 | 107.39 | 741,156 | +1.53(+1.44%) |
Oct 20, 2022 | 106.86 | 107.89 | 105.23 | 105.86 | 813,265 | -0.43(-0.41%) |
Oct 19, 2022 | 108.00 | 108.19 | 105.37 | 106.30 | 552,884 | -2.57(-2.36%) |
Oct 18, 2022 | 110.11 | 111.70 | 108.44 | 108.87 | 1,210,218 | +0.05(+0.04%) |
Oct 17, 2022 | 106.53 | 109.15 | 105.95 | 108.82 | 765,199 | +4.46(+4.27%) |
Oct 14, 2022 | 109.11 | 109.31 | 104.15 | 104.36 | 645,506 | -3.52(-3.26%) |
Oct 13, 2022 | 104.19 | 108.30 | 103.40 | 107.88 | 594,447 | +2.14(+2.02%) |
Oct 12, 2022 | 106.53 | 106.53 | 104.51 | 105.74 | 531,342 | -1.24(-1.16%) |
Oct 11, 2022 | 105.30 | 107.53 | 104.89 | 106.98 | 776,248 | +1.39(+1.32%) |
Oct 10, 2022 | 107.02 | 107.72 | 105.29 | 105.59 | 2,209,473 | -0.96(-0.90%) |
Oct 07, 2022 | 108.62 | 109.05 | 105.98 | 106.55 | 866,120 | -3.18(-2.90%) |
Oct 06, 2022 | 112.37 | 113.14 | 109.64 | 109.73 | 867,500 | -2.88(-2.55%) |
Oct 05, 2022 | 114.62 | 115.18 | 111.76 | 112.60 | 767,439 | -3.51(-3.02%) |
Oct 04, 2022 | 115.83 | 117.25 | 115.11 | 116.11 | 981,079 | +0.96(+0.84%) |
Oct 03, 2022 | 114.37 | 116.39 | 113.16 | 115.15 | 1,202,026 | +2.52(+2.23%) |
Sep 30, 2022 | 112.68 | 113.26 | 111.58 | 112.63 | 1,389,998 | +1.16(+1.04%) |
Sep 29, 2022 | 111.97 | 112.58 | 110.11 | 111.47 | 796,963 | -1.13(-1.00%) |
Sep 28, 2022 | 111.17 | 113.03 | 109.67 | 112.60 | 1,008,166 | +2.84(+2.59%) |
Sep 27, 2022 | 111.86 | 112.73 | 109.50 | 109.76 | 814,186 | -1.31(-1.18%) |
Sep 26, 2022 | 113.46 | 113.62 | 110.45 | 111.07 | 1,601,975 | -3.02(-2.65%) |
Sep 23, 2022 | 114.07 | 116.97 | 113.37 | 114.09 | 1,106,916 | -0.77(-0.67%) |
Sep 22, 2022 | 114.41 | 115.41 | 113.13 | 114.86 | 946,056 | +0.30(+0.26%) |
Sep 21, 2022 | 116.72 | 117.75 | 114.56 | 114.56 | 716,292 | -1.55(-1.34%) |
Sep 20, 2022 | 118.67 | 118.81 | 114.89 | 116.11 | 881,273 | -3.54(-2.96%) |
Sep 19, 2022 | 119.30 | 120.21 | 117.54 | 119.65 | 828,578 | -1.04(-0.86%) |
Sep 16, 2022 | 121.12 | 121.12 | 118.90 | 120.69 | 1,240,216 | -0.12(-0.10%) |
Sep 15, 2022 | 122.44 | 123.19 | 120.68 | 120.81 | 810,132 | -1.53(-1.25%) |
Sep 14, 2022 | 123.20 | 123.77 | 120.80 | 122.33 | 973,995 | -1.46(-1.18%) |
Sep 13, 2022 | 124.25 | 125.20 | 123.09 | 123.79 | 816,317 | -2.56(-2.03%) |
Sep 12, 2022 | 126.49 | 127.25 | 125.82 | 126.36 | 538,250 | +0.21(+0.16%) |
Sep 09, 2022 | 124.85 | 126.79 | 123.96 | 126.15 | 779,933 | +1.59(+1.28%) |
Sep 08, 2022 | 122.21 | 125.14 | 121.94 | 124.56 | 1,062,370 | +2.07(+1.69%) |
Sep 07, 2022 | 121.84 | 122.51 | 121.02 | 122.49 | 738,122 | +0.79(+0.65%) |
Sep 06, 2022 | 119.13 | 122.06 | 119.13 | 121.71 | 1,411,896 | +3.18(+2.68%) |
Sep 02, 2022 | 121.52 | 122.24 | 118.26 | 118.53 | 915,239 | -2.26(-1.87%) |
Sep 01, 2022 | 119.63 | 120.90 | 117.69 | 120.78 | 1,029,113 | +0.55(+0.46%) |
Aug 31, 2022 | 122.30 | 122.76 | 119.77 | 120.23 | 1,431,352 | -1.76(-1.44%) |
Aug 30, 2022 | 124.10 | 124.46 | 121.62 | 121.99 | 1,018,327 | -1.97(-1.59%) |
Aug 29, 2022 | 125.71 | 125.71 | 123.92 | 123.95 | 546,944 | -2.07(-1.64%) |
Aug 26, 2022 | 129.28 | 129.28 | 125.98 | 126.02 | 744,141 | -3.27(-2.53%) |
Aug 25, 2022 | 128.71 | 129.31 | 127.49 | 129.28 | 757,962 | +1.38(+1.07%) |
Aug 24, 2022 | 127.31 | 128.43 | 126.90 | 127.91 | 682,607 | +0.64(+0.50%) |
Aug 23, 2022 | 129.69 | 129.85 | 126.12 | 127.27 | 618,557 | -2.96(-2.27%) |
Aug 22, 2022 | 132.21 | 132.44 | 130.14 | 130.23 | 564,299 | -2.90(-2.18%) |
Aug 19, 2022 | 134.18 | 134.30 | 132.84 | 133.13 | 735,910 | -1.42(-1.06%) |
Aug 18, 2022 | 136.84 | 137.68 | 134.43 | 134.55 | 717,462 | -2.56(-1.87%) |
Aug 17, 2022 | 136.51 | 137.41 | 135.68 | 137.12 | 636,910 | -0.14(-0.10%) |
Aug 16, 2022 | 136.26 | 138.20 | 136.18 | 137.26 | 488,785 | +0.45(+0.33%) |
Aug 15, 2022 | 136.43 | 137.13 | 135.56 | 136.81 | 456,018 | +0.48(+0.35%) |
Aug 12, 2022 | 134.91 | 136.34 | 134.91 | 136.33 | 490,123 | +2.21(+1.65%) |
Aug 11, 2022 | 134.51 | 135.83 | 133.93 | 134.12 | 564,373 | +0.01(+0.01%) |
Aug 10, 2022 | 133.23 | 134.27 | 132.40 | 134.11 | 543,750 | +2.28(+1.73%) |
Aug 09, 2022 | 129.48 | 132.16 | 129.05 | 131.83 | 885,206 | +2.73(+2.12%) |
Aug 08, 2022 | 129.44 | 130.88 | 128.76 | 129.10 | 947,169 | +0.66(+0.52%) |
Aug 05, 2022 | 127.50 | 128.57 | 126.39 | 128.43 | 818,390 | +0.16(+0.12%) |
Aug 04, 2022 | 127.44 | 129.02 | 125.12 | 128.28 | 1,061,215 | +0.76(+0.59%) |
Aug 03, 2022 | 128.40 | 129.48 | 127.23 | 127.52 | 1,496,879 | -0.72(-0.56%) |
Aug 02, 2022 | 130.12 | 130.77 | 128.09 | 128.24 | 1,136,742 | -1.73(-1.33%) |
Aug 01, 2022 | 131.44 | 131.74 | 128.85 | 129.97 | 1,149,593 | -2.04(-1.55%) |
Jul 29, 2022 | 131.12 | 133.06 | 129.77 | 132.01 | 1,136,012 | -0.22(-0.16%) |
Jul 28, 2022 | 128.04 | 132.50 | 127.87 | 132.22 | 922,135 | +5.16(+4.06%) |
Jul 27, 2022 | 126.26 | 127.19 | 125.44 | 127.06 | 794,337 | +0.76(+0.60%) |
Jul 26, 2022 | 127.14 | 128.09 | 125.89 | 126.30 | 577,678 | -0.80(-0.63%) |
Jul 25, 2022 | 127.13 | 128.34 | 126.59 | 127.10 | 451,182 | +0.01(+0.01%) |
Jul 22, 2022 | 126.62 | 127.79 | 125.77 | 127.09 | 466,703 | +1.18(+0.94%) |
Jul 21, 2022 | 125.27 | 126.01 | 124.58 | 125.91 | 421,563 | +0.61(+0.49%) |
Jul 20, 2022 | 125.27 | 126.52 | 124.42 | 125.30 | 523,469 | +0.09(+0.08%) |
Jul 19, 2022 | 123.65 | 125.38 | 122.77 | 125.21 | 542,417 | +2.52(+2.05%) |
Jul 18, 2022 | 124.09 | 124.57 | 122.14 | 122.69 | 460,993 | -0.88(-0.71%) |
Jul 15, 2022 | 123.79 | 124.48 | 122.50 | 123.57 | 521,338 | +1.48(+1.21%) |
Jul 14, 2022 | 121.48 | 123.02 | 121.48 | 122.09 | 818,873 | -1.73(-1.40%) |
Jul 13, 2022 | 123.39 | 124.36 | 121.93 | 123.82 | 523,052 | -0.20(-0.16%) |
Jul 12, 2022 | 123.64 | 125.49 | 123.22 | 124.02 | 744,787 | -0.22(-0.17%) |
Jul 11, 2022 | 123.99 | 124.91 | 122.91 | 124.23 | 412,957 | +0.05(+0.04%) |
Jul 08, 2022 | 125.27 | 125.79 | 123.85 | 124.19 | 440,185 | -1.33(-1.06%) |
Jul 07, 2022 | 126.41 | 127.33 | 124.94 | 125.52 | 465,590 | -0.53(-0.42%) |
Jul 06, 2022 | 126.25 | 126.93 | 124.88 | 126.05 | 489,153 | +0.77(+0.61%) |
Jul 05, 2022 | 126.63 | 127.48 | 122.61 | 125.28 | 749,392 | -2.01(-1.58%) |
Jul 01, 2022 | 125.78 | 127.65 | 124.89 | 127.29 | 478,978 | +1.48(+1.18%) |
Jun 30, 2022 | 124.78 | 127.39 | 123.69 | 125.81 | 822,931 | +0.52(+0.42%) |
Jun 29, 2022 | 124.60 | 125.83 | 123.92 | 125.29 | 587,490 | +0.08(+0.06%) |
Jun 28, 2022 | 126.83 | 128.16 | 124.95 | 125.22 | 553,934 | -0.72(-0.57%) |
Jun 27, 2022 | 125.18 | 128.10 | 124.42 | 125.93 | 887,708 | +0.41(+0.33%) |
Jun 24, 2022 | 125.28 | 125.87 | 124.00 | 125.52 | 1,308,943 | +0.46(+0.37%) |
Jun 23, 2022 | 123.11 | 125.22 | 123.11 | 125.06 | 576,600 | +2.53(+2.06%) |
Jun 22, 2022 | 120.44 | 124.34 | 120.44 | 122.53 | 852,453 | +1.41(+1.17%) |
Jun 21, 2022 | 119.93 | 123.03 | 119.93 | 121.12 | 1,402,474 | +1.66(+1.39%) |
Jun 17, 2022 | 119.26 | 121.13 | 118.36 | 119.46 | 3,170,244 | +0.93(+0.78%) |
Jun 16, 2022 | 117.00 | 119.45 | 117.00 | 118.53 | 1,470,383 | -0.90(-0.75%) |
Jun 15, 2022 | 117.94 | 120.95 | 116.53 | 119.43 | 1,692,412 | +2.37(+2.02%) |
Jun 14, 2022 | 117.88 | 118.52 | 116.29 | 117.06 | 803,459 | -0.46(-0.39%) |
Jun 13, 2022 | 121.42 | 121.97 | 116.91 | 117.52 | 776,172 | -6.22(-5.02%) |
Jun 10, 2022 | 124.31 | 125.03 | 123.16 | 123.74 | 782,005 | -1.60(-1.27%) |
Jun 09, 2022 | 128.93 | 129.41 | 125.16 | 125.34 | 920,313 | -4.14(-3.19%) |
Jun 08, 2022 | 131.92 | 132.29 | 129.28 | 129.47 | 548,826 | -3.04(-2.29%) |
Jun 07, 2022 | 129.56 | 132.68 | 128.96 | 132.51 | 794,425 | +2.59(+2.00%) |
Jun 06, 2022 | 134.08 | 134.08 | 129.74 | 129.92 | 936,163 | -3.46(-2.59%) |
Jun 03, 2022 | 133.54 | 134.55 | 132.10 | 133.37 | 663,404 | -1.02(-0.76%) |
Jun 02, 2022 | 133.12 | 134.46 | 130.74 | 134.40 | 1,171,367 | +1.02(+0.77%) |
Jun 01, 2022 | 133.60 | 134.11 | 130.68 | 133.37 | 987,286 | +0.06(+0.05%) |
May 31, 2022 | 133.67 | 134.49 | 132.29 | 133.31 | 1,792,198 | -1.38(-1.03%) |
May 27, 2022 | 132.25 | 135.00 | 131.66 | 134.69 | 579,133 | +2.86(+2.17%) |
May 26, 2022 | 132.25 | 133.47 | 131.30 | 131.83 | 595,915 | +0.28(+0.21%) |
May 25, 2022 | 131.12 | 131.91 | 129.57 | 131.55 | 922,331 | +0.34(+0.26%) |
May 24, 2022 | 130.62 | 131.49 | 128.22 | 131.21 | 906,928 | +0.36(+0.28%) |
May 23, 2022 | 129.74 | 131.45 | 127.56 | 130.85 | 663,718 | +2.04(+1.59%) |
May 20, 2022 | 129.54 | 129.54 | 127.01 | 128.80 | 1,910,743 | +0.59(+0.46%) |
May 19, 2022 | 127.53 | 129.49 | 127.41 | 128.21 | 714,977 | -0.22(-0.17%) |
May 18, 2022 | 132.84 | 133.07 | 128.08 | 128.43 | 978,734 | -4.58(-3.44%) |
May 17, 2022 | 134.40 | 135.36 | 132.04 | 133.01 | 1,223,795 | -0.97(-0.72%) |
May 16, 2022 | 135.62 | 136.48 | 133.69 | 133.98 | 609,725 | -1.65(-1.22%) |
May 13, 2022 | 133.86 | 135.71 | 131.99 | 135.63 | 852,868 | +1.64(+1.23%) |
May 12, 2022 | 133.70 | 134.75 | 132.08 | 133.99 | 846,018 | +0.67(+0.50%) |
May 11, 2022 | 131.91 | 135.38 | 131.73 | 133.32 | 808,575 | +1.80(+1.37%) |
May 10, 2022 | 133.91 | 135.12 | 130.85 | 131.51 | 824,982 | -1.68(-1.26%) |
May 09, 2022 | 137.31 | 137.94 | 132.65 | 133.20 | 916,260 | -5.05(-3.66%) |
May 06, 2022 | 139.03 | 139.62 | 136.57 | 138.25 | 761,050 | -1.62(-1.16%) |
May 05, 2022 | 141.95 | 142.56 | 138.72 | 139.87 | 1,052,789 | -2.08(-1.47%) |
May 04, 2022 | 141.47 | 142.16 | 137.68 | 141.95 | 1,212,864 | +0.17(+0.12%) |
May 03, 2022 | 140.49 | 142.51 | 138.98 | 141.78 | 1,016,043 | +2.09(+1.50%) |
May 02, 2022 | 146.45 | 147.32 | 137.13 | 139.69 | 939,263 | -6.07(-4.16%) |
Apr 29, 2022 | 149.47 | 152.73 | 145.67 | 145.76 | 1,470,033 | -4.89(-3.24%) |
Apr 28, 2022 | 150.60 | 151.59 | 148.31 | 150.64 | 1,278,586 | +0.41(+0.27%) |
Apr 27, 2022 | 151.52 | 153.48 | 150.13 | 150.24 | 1,170,993 | -1.13(-0.75%) |
Apr 26, 2022 | 152.37 | 153.91 | 151.18 | 151.37 | 1,061,948 | -1.18(-0.77%) |
Apr 25, 2022 | 154.90 | 155.02 | 150.46 | 152.55 | 940,812 | -2.67(-1.72%) |
Apr 22, 2022 | 158.53 | 158.53 | 155.12 | 155.21 | 989,763 | -3.31(-2.09%) |
Apr 21, 2022 | 157.98 | 160.11 | 156.91 | 158.52 | 1,336,319 | +1.49(+0.95%) |
Apr 20, 2022 | 154.45 | 157.42 | 153.99 | 157.03 | 829,685 | +3.06(+1.98%) |
Apr 19, 2022 | 152.49 | 154.31 | 152.15 | 153.98 | 828,804 | +2.47(+1.63%) |
Apr 18, 2022 | 152.62 | 153.64 | 150.74 | 151.51 | 793,782 | -1.43(-0.94%) |
Apr 14, 2022 | 153.83 | 154.56 | 152.51 | 152.94 | 727,076 | -0.40(-0.26%) |
Apr 13, 2022 | 153.86 | 154.44 | 152.03 | 153.34 | 636,474 | -0.16(-0.10%) |
Apr 12, 2022 | 153.86 | 155.15 | 153.01 | 153.50 | 971,973 | -0.48(-0.31%) |
Apr 11, 2022 | 156.13 | 157.51 | 153.25 | 153.98 | 1,264,338 | -2.29(-1.47%) |
Apr 08, 2022 | 157.69 | 157.88 | 155.15 | 156.27 | 2,228,801 | -4.09(-2.55%) |
Apr 07, 2022 | 162.19 | 162.19 | 159.71 | 160.36 | 1,362,324 | -2.42(-1.48%) |
Apr 06, 2022 | 158.59 | 163.22 | 157.12 | 162.78 | 1,163,319 | +4.92(+3.12%) |
Apr 05, 2022 | 157.02 | 161.33 | 156.91 | 157.85 | 1,326,311 | +0.86(+0.54%) |
Apr 04, 2022 | 159.77 | 162.17 | 155.32 | 157.00 | 1,656,386 | -2.43(-1.52%) |
Apr 01, 2022 | 154.87 | 159.90 | 154.54 | 159.42 | 23,806,460 | +5.02(+3.25%) |
Mar 31, 2022 | 158.57 | 158.61 | 154.37 | 154.41 | 1,771,441 | -3.17(-2.01%) |
Mar 30, 2022 | 156.81 | 157.74 | 154.30 | 157.57 | 1,801,290 | -0.72(-0.46%) |
Mar 29, 2022 | 157.07 | 158.53 | 155.81 | 158.30 | 977,130 | +2.31(+1.48%) |
Mar 28, 2022 | 153.39 | 157.88 | 152.26 | 155.99 | 2,791,638 | +3.77(+2.48%) |
Mar 25, 2022 | 151.86 | 152.62 | 151.34 | 152.22 | 834,180 | +0.87(+0.57%) |
Mar 24, 2022 | 150.39 | 151.51 | 149.68 | 151.35 | 693,277 | +1.05(+0.70%) |
Mar 23, 2022 | 151.06 | 151.80 | 149.12 | 150.30 | 767,169 | +0.00(+0.00%) |
Mar 22, 2022 | 152.40 | 153.57 | 149.74 | 150.30 | 1,243,089 | -2.10(-1.38%) |
Mar 21, 2022 | 152.71 | 153.31 | 151.45 | 152.40 | 1,997,453 | +0.18(+0.12%) |
Mar 18, 2022 | 153.40 | 155.33 | 152.11 | 152.22 | 1,724,631 | -2.79(-1.80%) |
Mar 17, 2022 | 153.67 | 155.59 | 153.67 | 155.01 | 955,149 | +1.02(+0.67%) |
Mar 16, 2022 | 154.34 | 155.38 | 150.50 | 153.98 | 825,530 | +0.84(+0.55%) |
Mar 15, 2022 | 153.75 | 153.92 | 150.88 | 153.14 | 568,471 | +1.07(+0.70%) |
Mar 14, 2022 | 154.34 | 155.11 | 150.79 | 152.07 | 863,350 | -1.46(-0.95%) |
Mar 11, 2022 | 157.13 | 158.15 | 153.02 | 153.53 | 401,937 | -2.54(-1.63%) |
Mar 10, 2022 | 155.80 | 156.50 | 154.93 | 156.07 | 962,105 | -0.06(-0.04%) |
Mar 09, 2022 | 156.97 | 158.19 | 155.71 | 156.14 | 1,053,415 | +1.41(+0.91%) |
Mar 08, 2022 | 157.12 | 157.56 | 153.52 | 154.72 | 858,039 | -2.51(-1.60%) |
Mar 07, 2022 | 158.74 | 160.63 | 157.02 | 157.24 | 822,631 | -2.02(-1.27%) |
Mar 04, 2022 | 153.63 | 159.50 | 153.32 | 159.26 | 635,985 | +3.95(+2.55%) |
Mar 03, 2022 | 155.22 | 156.45 | 153.50 | 155.31 | 596,029 | +0.91(+0.59%) |
Mar 02, 2022 | 152.08 | 154.71 | 150.38 | 154.40 | 949,898 | +3.06(+2.02%) |