Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 121.95 | 125.05 | 121.72 | 124.57 | 805,550 | +2.00(+1.63%) |
Mar 30, 2023 | 122.85 | 123.78 | 121.26 | 122.57 | 775,554 | -0.40(-0.33%) |
Mar 29, 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 627,028 | -0.03(-0.02%) |
Mar 28, 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 783,319 | -0.60(-0.49%) |
Mar 27, 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 1,794,740 | -4.60(-3.59%) |
Mar 24, 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 619,557 | -1.19(-0.92%) |
Mar 23, 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 837,393 | -4.29(-3.21%) |
Mar 22, 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 439,396 | +0.35(+0.26%) |
Mar 21, 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 534,571 | +1.25(+0.95%) |
Mar 20, 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 470,022 | +2.44(+1.88%) |
Mar 17, 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 794,288 | -2.32(-1.76%) |
Mar 16, 2023 | 130.40 | 132.47 | 129.18 | 131.96 | 506,515 | +2.02(+1.55%) |
Mar 15, 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 578,167 | -0.44(-0.34%) |
Mar 14, 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 496,745 | +0.61(+0.47%) |
Mar 13, 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 514,119 | +2.32(+1.82%) |
Mar 10, 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 694,396 | +0.16(+0.13%) |
Mar 09, 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 693,229 | -1.59(-1.23%) |
Mar 08, 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 370,217 | -0.14(-0.11%) |
Mar 07, 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 404,465 | -2.52(-1.92%) |
Mar 06, 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 281,671 | +0.77(+0.59%) |
Mar 03, 2023 | 128.45 | 131.80 | 128.44 | 130.77 | 507,612 | +2.79(+2.18%) |
Mar 02, 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 536,353 | +0.50(+0.39%) |
Mar 01, 2023 | 128.29 | 130.55 | 126.52 | 127.48 | 803,975 | -2.57(-1.98%) |
Feb 28, 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 558,582 | -0.81(-0.62%) |
Feb 27, 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 663,534 | -2.45(-1.84%) |
Feb 24, 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 673,778 | -1.08(-0.80%) |
Feb 23, 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 1,027,096 | -0.24(-0.18%) |
Feb 22, 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 865,843 | -2.90(-2.11%) |
Feb 21, 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 618,262 | -1.09(-0.79%) |
Feb 17, 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 814,925 | -2.77(-1.96%) |
Feb 16, 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 676,176 | -6.23(-4.22%) |
Feb 15, 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 633,239 | +3.70(+2.57%) |
Feb 14, 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 462,775 | +0.92(+0.64%) |
Feb 13, 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 466,461 | +1.49(+1.05%) |
Feb 10, 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 485,707 | +0.97(+0.69%) |
Feb 09, 2023 | 141.15 | 144.18 | 140.46 | 140.54 | 633,633 | -0.61(-0.43%) |
Feb 08, 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 629,875 | -0.97(-0.68%) |
Feb 07, 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 375,694 | +1.16(+0.82%) |
Feb 06, 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 333,706 | -1.10(-0.77%) |
Feb 03, 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 379,161 | -2.34(-1.62%) |
Feb 02, 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 605,362 | +1.35(+0.94%) |
Feb 01, 2023 | 142.02 | 144.47 | 139.28 | 143.05 | 746,221 | -0.36(-0.25%) |
Jan 31, 2023 | 138.05 | 144.73 | 138.05 | 143.41 | 1,248,599 | +2.92(+2.08%) |
Jan 30, 2023 | 142.48 | 143.02 | 139.50 | 140.49 | 680,732 | -3.17(-2.21%) |
Jan 27, 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 436,756 | +1.12(+0.79%) |
Jan 26, 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 531,195 | -0.19(-0.13%) |
Jan 25, 2023 | 143.05 | 144.69 | 141.62 | 142.73 | 580,656 | -1.12(-0.78%) |
Jan 24, 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 503,994 | +0.12(+0.08%) |
Jan 23, 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 725,039 | +0.94(+0.66%) |
Jan 20, 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 1,125,456 | +2.85(+2.04%) |
Jan 19, 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 1,040,318 | -3.15(-2.20%) |
Jan 18, 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 724,871 | -0.11(-0.08%) |
Jan 17, 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 1,159,442 | -1.85(-1.28%) |
Jan 13, 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 1,287,145 | -4.36(-2.92%) |
Jan 12, 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 416,246 | -0.20(-0.13%) |
Jan 11, 2023 | 153.62 | 153.99 | 146.78 | 149.61 | 749,412 | -4.06(-2.64%) |
Jan 10, 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 678,201 | +4.91(+3.30%) |
Jan 09, 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 567,667 | -1.33(-0.89%) |
Jan 06, 2023 | 148.50 | 156.28 | 145.23 | 150.09 | 1,068,060 | +4.42(+3.03%) |
Jan 05, 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 856,545 | -0.46(-0.31%) |
Jan 04, 2023 | 149.97 | 150.57 | 145.75 | 146.13 | 938,824 | -2.52(-1.70%) |
Jan 03, 2023 | 152.94 | 155.29 | 148.50 | 148.65 | 738,783 | -1.57(-1.05%) |
Dec 30, 2022 | 150.45 | 151.00 | 146.00 | 150.22 | 934,866 | -2.89(-1.89%) |
Dec 29, 2022 | 152.97 | 156.24 | 152.70 | 153.11 | 573,502 | +1.41(+0.93%) |
Dec 28, 2022 | 157.85 | 159.26 | 151.70 | 151.70 | 959,341 | -8.16(-5.10%) |
Dec 27, 2022 | 175.76 | 176.67 | 159.47 | 159.86 | 1,285,756 | -16.11(-9.15%) |
Dec 23, 2022 | 179.68 | 179.98 | 173.11 | 175.97 | 760,325 | -3.91(-2.17%) |
Dec 22, 2022 | 177.23 | 180.40 | 174.11 | 179.88 | 777,309 | +1.73(+0.97%) |
Dec 21, 2022 | 172.60 | 178.62 | 170.99 | 178.15 | 819,155 | +5.45(+3.16%) |
Dec 20, 2022 | 166.25 | 174.99 | 165.50 | 172.70 | 679,666 | +4.14(+2.46%) |
Dec 19, 2022 | 175.96 | 177.75 | 167.70 | 168.56 | 927,710 | -6.69(-3.82%) |
Dec 16, 2022 | 178.70 | 183.64 | 174.84 | 175.25 | 883,274 | -6.79(-3.73%) |
Dec 15, 2022 | 186.29 | 188.99 | 179.23 | 182.04 | 1,578,794 | -4.01(-2.16%) |
Dec 14, 2022 | 176.89 | 188.81 | 174.33 | 186.05 | 2,010,790 | +7.81(+4.38%) |
Dec 13, 2022 | 174.25 | 183.44 | 172.61 | 178.24 | 2,030,097 | +11.62(+6.97%) |
Dec 12, 2022 | 171.19 | 171.28 | 164.81 | 166.62 | 1,111,778 | -3.68(-2.16%) |
Dec 09, 2022 | 171.72 | 173.00 | 169.29 | 170.30 | 819,832 | -1.51(-0.88%) |
Dec 08, 2022 | 163.23 | 171.90 | 162.38 | 171.81 | 1,157,690 | +9.18(+5.64%) |
Dec 07, 2022 | 159.56 | 165.97 | 159.51 | 162.63 | 600,084 | +1.01(+0.62%) |
Dec 06, 2022 | 166.00 | 166.00 | 158.36 | 161.62 | 1,167,092 | -5.09(-3.05%) |
Dec 05, 2022 | 168.46 | 171.36 | 165.36 | 166.71 | 989,859 | -3.03(-1.79%) |
Dec 02, 2022 | 167.11 | 169.89 | 166.70 | 169.74 | 721,431 | +0.27(+0.16%) |
Dec 01, 2022 | 167.51 | 170.38 | 165.17 | 169.47 | 759,254 | +2.45(+1.47%) |
Nov 30, 2022 | 164.31 | 167.29 | 163.20 | 167.02 | 1,060,990 | +3.41(+2.08%) |
Nov 29, 2022 | 162.11 | 165.51 | 159.42 | 163.61 | 935,459 | +2.12(+1.31%) |
Nov 28, 2022 | 157.00 | 166.41 | 156.51 | 161.49 | 1,214,792 | +6.64(+4.29%) |
Nov 25, 2022 | 155.21 | 157.12 | 154.11 | 154.85 | 348,317 | -1.38(-0.88%) |
Nov 23, 2022 | 157.50 | 158.76 | 155.09 | 156.23 | 606,620 | -2.50(-1.58%) |
Nov 22, 2022 | 154.98 | 159.13 | 151.50 | 158.73 | 1,032,661 | +0.32(+0.20%) |
Nov 21, 2022 | 163.09 | 165.03 | 158.12 | 158.41 | 799,710 | -7.98(-4.80%) |
Nov 18, 2022 | 165.77 | 167.06 | 164.54 | 166.39 | 647,301 | +0.13(+0.08%) |
Nov 17, 2022 | 162.51 | 166.34 | 159.37 | 166.26 | 556,841 | +1.36(+0.82%) |
Nov 16, 2022 | 163.90 | 167.08 | 163.31 | 164.90 | 864,202 | +1.17(+0.71%) |
Nov 15, 2022 | 161.00 | 164.81 | 160.30 | 163.73 | 939,499 | +3.36(+2.10%) |
Nov 14, 2022 | 152.03 | 161.74 | 152.03 | 160.37 | 1,274,749 | +5.86(+3.79%) |
Nov 11, 2022 | 152.39 | 155.01 | 146.79 | 154.51 | 1,481,044 | -2.41(-1.54%) |
Nov 10, 2022 | 152.26 | 157.25 | 152.00 | 156.92 | 1,806,605 | -2.66(-1.67%) |
Nov 09, 2022 | 158.55 | 162.03 | 158.55 | 159.58 | 810,569 | -1.36(-0.85%) |
Nov 08, 2022 | 157.28 | 163.34 | 156.59 | 160.94 | 895,360 | +0.22(+0.14%) |
Nov 07, 2022 | 152.77 | 161.54 | 150.25 | 160.72 | 2,008,928 | +6.41(+4.15%) |
Nov 04, 2022 | 156.29 | 156.80 | 147.35 | 154.31 | 2,179,215 | +9.06(+6.24%) |
Nov 03, 2022 | 134.50 | 145.49 | 133.95 | 145.25 | 1,119,903 | +3.73(+2.64%) |
Nov 02, 2022 | 143.90 | 145.68 | 140.54 | 141.52 | 591,312 | -2.56(-1.78%) |
Nov 01, 2022 | 143.89 | 150.00 | 141.13 | 144.08 | 945,093 | +6.44(+4.68%) |
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 751,582 | -0.01(-0.01%) |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 572,305 | +2.07(+1.53%) |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 465,365 | -1.51(-1.10%) |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 743,799 | +1.82(+1.35%) |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 706,847 | +0.28(+0.21%) |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 778,040 | +3.35(+2.54%) |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 1,623,083 | +13.21(+11.15%) |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 1,083,747 | -4.23(-3.45%) |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 1,181,156 | -11.02(-8.24%) |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 859,078 | -5.26(-3.79%) |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 651,526 | +3.32(+2.45%) |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 489,847 | -4.39(-3.14%) |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 724,340 | +3.36(+2.46%) |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 1,166,126 | +7.16(+5.53%) |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 641,343 | -5.80(-4.29%) |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 615,265 | +0.58(+0.43%) |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 767,189 | -2.82(-2.05%) |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 591,383 | +0.34(+0.25%) |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 508,221 | -0.38(-0.28%) |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 594,184 | +0.89(+0.65%) |
Oct 03, 2022 | 135.24 | 138.20 | 135.02 | 136.68 | 497,102 | +1.80(+1.33%) |
Sep 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 735,224 | +1.28(+0.96%) |
Sep 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 632,781 | -0.19(-0.14%) |
Sep 28, 2022 | 129.67 | 135.62 | 131.37 | 133.79 | 932,621 | +3.49(+2.68%) |
Sep 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 994,287 | +2.65(+2.08%) |
Sep 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 1,062,253 | -0.70(-0.55%) |
Sep 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 997,037 | -1.65(-1.27%) |
Sep 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 1,043,981 | +1.76(+1.37%) |
Sep 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 880,183 | -5.22(-3.91%) |
Sep 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 1,413,553 | +0.24(+0.18%) |
Sep 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 1,475,122 | -12.54(-8.60%) |
Sep 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 707,543 | +1.62(+1.12%) |
Sep 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 531,867 | -2.41(-1.64%) |
Sep 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 729,045 | +5.50(+3.90%) |
Sep 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 866,827 | -7.22(-4.87%) |
Sep 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 486,856 | -2.64(-1.75%) |
Sep 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 785,723 | +3.71(+2.52%) |
Sep 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 615,164 | +3.09(+2.14%) |
Sep 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 488,358 | +5.53(+3.99%) |
Sep 06, 2022 | 146.14 | 146.60 | 138.47 | 138.58 | 1,056,332 | -9.32(-6.30%) |
Sep 02, 2022 | 148.57 | 150.04 | 146.38 | 147.90 | 511,142 | +0.09(+0.06%) |
Sep 01, 2022 | 145.62 | 147.97 | 143.86 | 147.81 | 588,067 | +3.17(+2.19%) |
Aug 31, 2022 | 148.00 | 150.10 | 144.31 | 144.64 | 644,257 | -2.44(-1.66%) |
Aug 30, 2022 | 146.39 | 147.97 | 145.04 | 147.08 | 483,364 | +2.45(+1.69%) |
Aug 29, 2022 | 140.00 | 146.13 | 139.03 | 144.63 | 650,075 | +2.03(+1.42%) |
Aug 26, 2022 | 145.34 | 148.78 | 142.31 | 142.60 | 983,893 | -5.96(-4.01%) |
Aug 25, 2022 | 149.02 | 149.21 | 145.71 | 148.56 | 564,778 | +2.32(+1.59%) |
Aug 24, 2022 | 148.00 | 149.00 | 145.89 | 146.24 | 593,181 | -1.01(-0.69%) |
Aug 23, 2022 | 148.50 | 150.19 | 146.41 | 147.25 | 577,025 | -1.05(-0.71%) |
Aug 22, 2022 | 146.75 | 150.50 | 145.82 | 148.30 | 727,523 | +0.38(+0.26%) |
Aug 19, 2022 | 145.45 | 149.75 | 145.43 | 147.92 | 919,934 | +0.31(+0.21%) |
Aug 18, 2022 | 151.72 | 152.17 | 146.71 | 147.61 | 1,413,944 | -4.43(-2.91%) |
Aug 17, 2022 | 157.25 | 159.14 | 150.45 | 152.04 | 1,133,235 | -8.33(-5.19%) |
Aug 16, 2022 | 162.29 | 165.42 | 158.23 | 160.37 | 718,663 | -2.11(-1.30%) |
Aug 15, 2022 | 162.00 | 163.73 | 160.41 | 162.48 | 608,803 | +2.13(+1.33%) |
Aug 12, 2022 | 160.50 | 161.60 | 158.58 | 160.35 | 500,878 | +1.76(+1.11%) |
Aug 11, 2022 | 161.32 | 165.83 | 158.48 | 158.59 | 654,184 | -2.33(-1.45%) |
Aug 10, 2022 | 162.24 | 162.30 | 156.62 | 160.92 | 1,168,354 | +3.71(+2.36%) |
Aug 09, 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 1,765,762 | -12.09(-7.14%) |
Aug 08, 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 3,612,181 | -13.81(-7.54%) |
Aug 05, 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 1,579,757 | +2.67(+1.48%) |
Aug 04, 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 991,929 | +2.21(+1.24%) |
Aug 03, 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 1,932,356 | +12.46(+7.52%) |
Aug 02, 2022 | 161.38 | 166.20 | 161.38 | 165.77 | 640,554 | +2.29(+1.40%) |
Aug 01, 2022 | 163.59 | 169.84 | 163.05 | 163.48 | 746,304 | -1.67(-1.01%) |
Jul 29, 2022 | 164.25 | 165.81 | 161.07 | 165.15 | 587,216 | +0.23(+0.14%) |
Jul 28, 2022 | 157.98 | 165.11 | 154.04 | 164.92 | 1,082,016 | +9.04(+5.80%) |
Jul 27, 2022 | 159.51 | 159.51 | 153.87 | 155.88 | 852,433 | -3.84(-2.40%) |
Jul 26, 2022 | 160.24 | 162.35 | 157.33 | 159.72 | 431,146 | -2.65(-1.63%) |
Jul 25, 2022 | 161.75 | 163.35 | 159.17 | 162.37 | 404,664 | +2.21(+1.38%) |
Jul 22, 2022 | 164.12 | 166.53 | 159.25 | 160.16 | 618,741 | -5.71(-3.44%) |
Jul 21, 2022 | 164.46 | 169.74 | 162.88 | 165.87 | 654,102 | +1.79(+1.09%) |
Jul 20, 2022 | 164.47 | 167.67 | 161.77 | 164.08 | 465,139 | -0.65(-0.39%) |
Jul 19, 2022 | 162.73 | 165.50 | 160.00 | 164.73 | 516,179 | +3.70(+2.30%) |
Jul 18, 2022 | 163.00 | 165.00 | 159.52 | 161.03 | 678,392 | -0.41(-0.25%) |
Jul 15, 2022 | 155.58 | 161.54 | 153.83 | 161.44 | 669,320 | +6.98(+4.52%) |
Jul 14, 2022 | 164.68 | 164.68 | 154.44 | 154.46 | 1,083,278 | -12.16(-7.30%) |
Jul 13, 2022 | 161.04 | 169.95 | 160.02 | 166.62 | 949,266 | +5.20(+3.22%) |
Jul 12, 2022 | 164.69 | 165.99 | 160.42 | 161.42 | 750,223 | -5.05(-3.03%) |
Jul 11, 2022 | 167.95 | 171.42 | 166.08 | 166.47 | 886,055 | -3.66(-2.15%) |
Jul 08, 2022 | 165.50 | 172.75 | 165.50 | 170.13 | 861,088 | +2.16(+1.29%) |
Jul 07, 2022 | 159.93 | 169.39 | 159.34 | 167.97 | 1,100,101 | +7.77(+4.85%) |
Jul 06, 2022 | 157.06 | 160.66 | 155.25 | 160.20 | 866,997 | -0.83(-0.52%) |
Jul 05, 2022 | 151.37 | 162.82 | 151.08 | 161.03 | 1,651,549 | +3.53(+2.24%) |
Jul 01, 2022 | 148.00 | 157.50 | 147.20 | 157.50 | 1,335,180 | +8.40(+5.63%) |
Jun 30, 2022 | 146.52 | 153.80 | 142.10 | 149.10 | 2,495,331 | +7.12(+5.01%) |
Jun 29, 2022 | 139.64 | 143.25 | 137.01 | 141.98 | 1,053,419 | +2.16(+1.54%) |
Jun 28, 2022 | 141.21 | 144.37 | 138.91 | 139.82 | 903,199 | -3.89(-2.71%) |
Jun 27, 2022 | 140.24 | 144.28 | 138.08 | 143.71 | 1,870,453 | +9.67(+7.21%) |
Jun 24, 2022 | 133.00 | 134.28 | 129.22 | 134.04 | 1,020,193 | +1.75(+1.32%) |
Jun 23, 2022 | 123.66 | 132.87 | 122.69 | 132.29 | 1,038,753 | +8.63(+6.98%) |
Jun 22, 2022 | 122.00 | 127.27 | 117.08 | 123.66 | 1,970,591 | +0.41(+0.33%) |
Jun 21, 2022 | 130.20 | 131.02 | 122.39 | 123.25 | 2,105,393 | -1.89(-1.51%) |
Jun 17, 2022 | 130.20 | 131.50 | 125.07 | 125.14 | 2,202,420 | -4.01(-3.10%) |
Jun 16, 2022 | 134.78 | 134.78 | 126.62 | 129.15 | 1,322,580 | -8.84(-6.41%) |
Jun 15, 2022 | 135.84 | 139.47 | 133.68 | 137.99 | 1,452,866 | +3.17(+2.35%) |
Jun 14, 2022 | 135.59 | 138.85 | 132.81 | 134.82 | 832,420 | +1.20(+0.90%) |
Jun 13, 2022 | 140.00 | 142.64 | 133.41 | 133.62 | 996,924 | -10.23(-7.11%) |
Jun 10, 2022 | 148.20 | 150.19 | 140.16 | 143.85 | 1,171,602 | -5.42(-3.63%) |
Jun 09, 2022 | 161.91 | 162.15 | 149.18 | 149.27 | 1,140,908 | -12.46(-7.70%) |
Jun 08, 2022 | 159.28 | 163.73 | 158.73 | 161.73 | 870,879 | +1.61(+1.01%) |
Jun 07, 2022 | 157.05 | 162.09 | 156.99 | 160.12 | 690,710 | +0.81(+0.51%) |
Jun 06, 2022 | 159.20 | 162.13 | 157.75 | 159.31 | 812,032 | +1.61(+1.02%) |
Jun 03, 2022 | 158.12 | 159.50 | 152.14 | 157.70 | 917,432 | -0.66(-0.42%) |
Jun 02, 2022 | 160.56 | 163.40 | 155.86 | 158.36 | 1,033,542 | -1.00(-0.63%) |
Jun 01, 2022 | 162.82 | 164.72 | 157.08 | 159.36 | 590,924 | -1.84(-1.14%) |
May 31, 2022 | 161.64 | 165.65 | 160.80 | 161.20 | 1,061,587 | -3.55(-2.16%) |
May 27, 2022 | 157.77 | 165.47 | 155.55 | 164.76 | 1,085,845 | +8.69(+5.57%) |
May 26, 2022 | 153.79 | 157.16 | 151.61 | 156.06 | 673,091 | +3.43(+2.25%) |
May 25, 2022 | 152.16 | 155.79 | 148.57 | 152.63 | 681,855 | +0.17(+0.11%) |
May 24, 2022 | 158.81 | 159.97 | 151.72 | 152.46 | 1,117,556 | -8.60(-5.34%) |
May 23, 2022 | 164.19 | 164.29 | 159.01 | 161.06 | 795,719 | +0.22(+0.13%) |
May 20, 2022 | 165.87 | 167.03 | 157.80 | 160.85 | 1,212,476 | -4.81(-2.90%) |
May 19, 2022 | 156.69 | 168.00 | 156.48 | 165.65 | 1,845,050 | +10.67(+6.88%) |
May 18, 2022 | 155.12 | 158.68 | 153.65 | 154.99 | 851,411 | -2.70(-1.71%) |
May 17, 2022 | 152.57 | 159.08 | 151.51 | 157.69 | 1,069,866 | +8.49(+5.69%) |
May 16, 2022 | 155.65 | 157.34 | 148.16 | 149.20 | 1,283,260 | -7.54(-4.81%) |
May 13, 2022 | 157.89 | 162.82 | 154.60 | 156.74 | 1,745,965 | +0.83(+0.53%) |
May 12, 2022 | 141.25 | 156.03 | 140.88 | 155.91 | 2,256,303 | +13.66(+9.60%) |
May 11, 2022 | 140.68 | 153.23 | 140.17 | 142.26 | 2,421,951 | -0.27(-0.19%) |
May 10, 2022 | 137.50 | 145.32 | 137.46 | 142.52 | 2,289,459 | +4.06(+2.93%) |
May 09, 2022 | 137.73 | 144.20 | 136.67 | 138.47 | 2,562,058 | +4.09(+3.05%) |
May 06, 2022 | 138.93 | 139.43 | 131.86 | 134.37 | 1,422,778 | -5.67(-4.05%) |
May 05, 2022 | 146.48 | 146.74 | 138.46 | 140.05 | 1,237,497 | -9.79(-6.53%) |
May 04, 2022 | 148.85 | 150.87 | 141.20 | 149.84 | 1,470,718 | +2.58(+1.75%) |
May 03, 2022 | 144.26 | 149.45 | 142.83 | 147.26 | 1,002,899 | +3.15(+2.18%) |
May 02, 2022 | 137.83 | 147.43 | 137.68 | 144.11 | 1,165,677 | +7.16(+5.23%) |
Apr 29, 2022 | 141.14 | 146.82 | 136.48 | 136.95 | 793,980 | -4.56(-3.22%) |
Apr 28, 2022 | 142.68 | 145.52 | 135.69 | 141.51 | 1,137,996 | -1.03(-0.72%) |
Apr 27, 2022 | 145.26 | 148.53 | 141.34 | 142.53 | 846,560 | -3.46(-2.37%) |
Apr 26, 2022 | 149.02 | 153.36 | 144.58 | 146.00 | 983,318 | -7.05(-4.61%) |
Apr 25, 2022 | 143.96 | 153.90 | 143.68 | 153.05 | 1,253,485 | +9.90(+6.91%) |
Apr 22, 2022 | 145.72 | 149.23 | 142.72 | 143.16 | 1,066,213 | -2.73(-1.87%) |
Apr 21, 2022 | 150.81 | 153.57 | 145.50 | 145.89 | 1,190,926 | -5.76(-3.80%) |
Apr 20, 2022 | 156.13 | 156.80 | 149.81 | 151.65 | 1,025,406 | -5.98(-3.79%) |
Apr 19, 2022 | 157.60 | 159.81 | 152.12 | 157.63 | 1,436,252 | +0.17(+0.11%) |
Apr 18, 2022 | 172.67 | 172.67 | 155.93 | 157.46 | 1,261,276 | -15.51(-8.97%) |
Apr 14, 2022 | 175.82 | 179.29 | 172.03 | 172.98 | 887,106 | -4.04(-2.28%) |
Apr 13, 2022 | 166.18 | 178.65 | 165.25 | 177.01 | 1,973,603 | +10.12(+6.06%) |
Apr 12, 2022 | 164.92 | 170.06 | 161.93 | 166.90 | 1,582,057 | -1.40(-0.83%) |
Apr 11, 2022 | 163.91 | 169.83 | 162.47 | 168.30 | 1,083,883 | +0.29(+0.17%) |
Apr 08, 2022 | 165.33 | 171.33 | 165.16 | 168.01 | 898,009 | +1.13(+0.68%) |
Apr 07, 2022 | 165.30 | 167.79 | 159.24 | 166.88 | 1,525,568 | +2.43(+1.48%) |
Apr 06, 2022 | 173.43 | 174.12 | 160.14 | 164.45 | 2,306,974 | -13.98(-7.84%) |
Apr 05, 2022 | 181.24 | 183.24 | 177.68 | 178.43 | 1,905,195 | -5.35(-2.91%) |
Apr 04, 2022 | 178.75 | 183.78 | 178.33 | 183.78 | 2,380,550 | +7.36(+4.17%) |