Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.61 | 114.56 | 112.94 | 113.07 | 1,437,525 | -1.20(-1.05%) |
Feb 27, 2023 | 116.74 | 119.42 | 114.12 | 114.27 | 1,465,428 | -0.25(-0.22%) |
Feb 24, 2023 | 109.21 | 116.74 | 107.16 | 114.52 | 3,282,162 | +2.86(+2.56%) |
Feb 23, 2023 | 111.68 | 112.60 | 109.96 | 111.66 | 966,532 | +0.55(+0.49%) |
Feb 22, 2023 | 110.28 | 111.89 | 110.17 | 111.11 | 650,642 | +1.04(+0.95%) |
Feb 21, 2023 | 114.65 | 114.65 | 108.75 | 110.07 | 1,435,954 | -5.59(-4.84%) |
Feb 17, 2023 | 116.76 | 117.10 | 114.76 | 115.67 | 542,874 | -1.58(-1.35%) |
Feb 16, 2023 | 117.14 | 119.08 | 115.81 | 117.25 | 693,030 | -1.61(-1.35%) |
Feb 15, 2023 | 116.59 | 118.87 | 116.27 | 118.86 | 671,072 | +0.78(+0.66%) |
Feb 14, 2023 | 116.91 | 119.55 | 116.33 | 118.08 | 915,099 | +0.12(+0.11%) |
Feb 13, 2023 | 116.14 | 118.46 | 114.91 | 117.95 | 712,253 | +2.00(+1.73%) |
Feb 10, 2023 | 115.56 | 116.05 | 114.27 | 115.95 | 556,416 | -0.36(-0.31%) |
Feb 09, 2023 | 118.91 | 119.98 | 115.80 | 116.31 | 602,221 | -1.21(-1.03%) |
Feb 08, 2023 | 118.42 | 119.49 | 116.61 | 117.51 | 600,403 | -2.33(-1.95%) |
Feb 07, 2023 | 117.50 | 120.37 | 117.15 | 119.84 | 577,596 | +1.73(+1.47%) |
Feb 06, 2023 | 119.93 | 120.37 | 117.73 | 118.11 | 886,847 | -3.22(-2.65%) |
Feb 03, 2023 | 120.90 | 122.71 | 120.84 | 121.33 | 730,793 | -1.28(-1.04%) |
Feb 02, 2023 | 121.45 | 124.14 | 120.44 | 122.61 | 1,010,111 | +1.73(+1.43%) |
Feb 01, 2023 | 118.40 | 122.54 | 118.24 | 120.88 | 1,044,168 | +1.72(+1.44%) |
Jan 31, 2023 | 118.53 | 119.49 | 117.11 | 119.16 | 1,143,246 | +1.21(+1.03%) |
Jan 30, 2023 | 114.83 | 118.56 | 114.83 | 117.95 | 1,006,184 | +1.40(+1.20%) |
Jan 27, 2023 | 115.29 | 116.88 | 115.10 | 116.55 | 920,007 | +0.06(+0.05%) |
Jan 26, 2023 | 117.19 | 117.32 | 114.61 | 116.49 | 985,743 | -1.00(-0.85%) |
Jan 25, 2023 | 116.43 | 117.50 | 114.84 | 117.48 | 648,522 | -0.83(-0.70%) |
Jan 24, 2023 | 118.46 | 119.31 | 116.88 | 118.32 | 601,351 | -0.60(-0.50%) |
Jan 23, 2023 | 117.71 | 119.12 | 117.07 | 118.92 | 687,649 | +1.32(+1.12%) |
Jan 20, 2023 | 113.53 | 117.83 | 112.89 | 117.60 | 951,826 | +4.84(+4.30%) |
Jan 19, 2023 | 113.38 | 113.48 | 110.79 | 112.76 | 711,073 | -2.03(-1.77%) |
Jan 18, 2023 | 116.96 | 118.00 | 114.34 | 114.79 | 758,026 | -1.34(-1.16%) |
Jan 17, 2023 | 117.95 | 118.05 | 115.89 | 116.13 | 1,221,296 | -1.18(-1.01%) |
Jan 13, 2023 | 115.86 | 117.50 | 115.62 | 117.31 | 791,861 | -0.34(-0.29%) |
Jan 12, 2023 | 115.42 | 118.21 | 113.73 | 117.65 | 1,586,660 | +2.43(+2.11%) |
Jan 11, 2023 | 116.10 | 116.83 | 113.41 | 115.22 | 922,648 | +0.58(+0.51%) |
Jan 10, 2023 | 113.49 | 114.90 | 112.45 | 114.64 | 946,971 | +1.67(+1.48%) |
Jan 09, 2023 | 113.67 | 115.54 | 111.84 | 112.97 | 1,641,081 | +0.17(+0.16%) |
Jan 06, 2023 | 108.44 | 113.09 | 108.41 | 112.79 | 1,245,473 | +5.57(+5.20%) |
Jan 05, 2023 | 104.03 | 107.77 | 103.07 | 107.22 | 1,294,541 | +1.65(+1.57%) |
Jan 04, 2023 | 104.01 | 105.98 | 102.01 | 105.57 | 1,059,459 | +6.65(+6.73%) |
Jan 03, 2023 | 99.95 | 101.04 | 97.62 | 98.92 | 962,348 | +0.03(+0.03%) |
Dec 30, 2022 | 98.90 | 99.51 | 97.62 | 98.89 | 523,732 | -1.21(-1.21%) |
Dec 29, 2022 | 97.94 | 100.52 | 97.39 | 100.09 | 550,513 | +2.89(+2.98%) |
Dec 28, 2022 | 100.69 | 101.22 | 97.07 | 97.20 | 597,656 | -3.14(-3.13%) |
Dec 27, 2022 | 99.62 | 100.45 | 98.63 | 100.35 | 645,702 | +1.15(+1.16%) |
Dec 23, 2022 | 97.70 | 99.23 | 96.94 | 99.20 | 838,483 | +1.38(+1.41%) |
Dec 22, 2022 | 97.94 | 98.94 | 95.60 | 97.81 | 1,029,417 | -1.86(-1.86%) |
Dec 21, 2022 | 98.92 | 100.59 | 98.92 | 99.67 | 737,571 | +1.61(+1.64%) |
Dec 20, 2022 | 97.23 | 98.32 | 96.95 | 98.06 | 778,349 | +0.40(+0.41%) |
Dec 19, 2022 | 98.45 | 99.56 | 97.01 | 97.67 | 787,652 | -0.53(-0.54%) |
Dec 16, 2022 | 97.97 | 98.97 | 97.25 | 98.20 | 2,220,916 | -0.84(-0.85%) |
Dec 15, 2022 | 100.71 | 101.21 | 98.77 | 99.04 | 1,636,528 | -3.46(-3.38%) |
Dec 14, 2022 | 104.03 | 105.75 | 100.42 | 102.50 | 1,382,187 | -2.91(-2.76%) |
Dec 13, 2022 | 105.70 | 107.80 | 104.09 | 105.42 | 1,586,317 | +3.62(+3.55%) |
Dec 12, 2022 | 99.14 | 102.05 | 98.69 | 101.80 | 898,131 | +2.79(+2.82%) |
Dec 09, 2022 | 97.70 | 100.65 | 97.64 | 99.00 | 1,063,899 | +1.14(+1.17%) |
Dec 08, 2022 | 100.00 | 100.47 | 97.61 | 97.86 | 880,697 | -0.71(-0.72%) |
Dec 07, 2022 | 100.67 | 100.88 | 98.06 | 98.57 | 1,224,828 | -2.81(-2.77%) |
Dec 06, 2022 | 104.78 | 105.28 | 99.84 | 101.37 | 1,163,739 | -3.45(-3.29%) |
Dec 05, 2022 | 104.36 | 106.12 | 103.80 | 104.83 | 960,976 | -0.71(-0.67%) |
Dec 02, 2022 | 102.53 | 107.11 | 102.42 | 105.53 | 917,735 | +1.57(+1.51%) |
Dec 01, 2022 | 105.14 | 106.27 | 103.24 | 103.96 | 945,469 | +0.18(+0.18%) |
Nov 30, 2022 | 101.88 | 103.91 | 98.92 | 103.78 | 1,484,493 | +1.69(+1.66%) |
Nov 29, 2022 | 98.19 | 102.50 | 98.19 | 102.09 | 1,382,160 | +4.62(+4.74%) |
Nov 28, 2022 | 99.30 | 99.78 | 97.23 | 97.46 | 747,397 | -3.74(-3.70%) |
Nov 25, 2022 | 100.62 | 102.35 | 100.43 | 101.21 | 311,900 | +0.41(+0.40%) |
Nov 23, 2022 | 100.04 | 101.66 | 99.62 | 100.80 | 617,999 | +0.14(+0.13%) |
Nov 22, 2022 | 98.00 | 102.03 | 97.43 | 100.67 | 1,286,527 | +4.36(+4.53%) |
Nov 21, 2022 | 96.55 | 97.52 | 95.46 | 96.30 | 772,673 | -1.61(-1.64%) |
Nov 18, 2022 | 97.75 | 98.20 | 95.43 | 97.91 | 960,140 | +1.85(+1.92%) |
Nov 17, 2022 | 94.85 | 96.12 | 93.35 | 96.06 | 836,307 | -1.19(-1.22%) |
Nov 16, 2022 | 98.38 | 98.65 | 96.35 | 97.25 | 912,516 | -2.18(-2.19%) |
Nov 15, 2022 | 103.32 | 104.16 | 99.24 | 99.43 | 1,506,555 | -2.13(-2.10%) |
Nov 14, 2022 | 104.32 | 105.06 | 101.51 | 101.56 | 1,397,458 | -5.38(-5.03%) |
Nov 11, 2022 | 101.91 | 108.60 | 101.91 | 106.93 | 2,103,917 | +6.06(+6.01%) |
Nov 10, 2022 | 93.52 | 101.10 | 93.42 | 100.87 | 2,345,410 | +12.13(+13.67%) |
Nov 09, 2022 | 89.58 | 90.37 | 88.37 | 88.74 | 1,514,802 | -2.00(-2.21%) |
Nov 08, 2022 | 89.85 | 92.01 | 88.63 | 90.74 | 1,117,356 | +1.37(+1.54%) |
Nov 07, 2022 | 89.71 | 90.22 | 87.12 | 89.37 | 1,692,214 | +0.44(+0.50%) |
Nov 04, 2022 | 91.11 | 94.09 | 87.51 | 88.92 | 2,747,668 | -2.47(-2.70%) |
Nov 03, 2022 | 89.98 | 92.16 | 89.59 | 91.39 | 1,357,086 | +0.47(+0.52%) |
Nov 02, 2022 | 95.00 | 90.92 | 90.92 | 1,304,158 | -4.22(-4.43%) | |
Nov 01, 2022 | 94.62 | 95.54 | 93.32 | 95.13 | 1,053,812 | +2.17(+2.33%) |
Oct 31, 2022 | 92.40 | 93.65 | 92.12 | 92.97 | 1,191,170 | +0.02(+0.02%) |
Oct 28, 2022 | 91.39 | 93.21 | 90.59 | 92.95 | 887,779 | +0.93(+1.01%) |
Oct 27, 2022 | 93.08 | 93.64 | 91.79 | 92.02 | 715,761 | -0.41(-0.45%) |
Oct 26, 2022 | 92.59 | 93.39 | 91.28 | 92.43 | 949,027 | +0.24(+0.26%) |
Oct 25, 2022 | 89.00 | 92.47 | 88.62 | 92.19 | 744,609 | +2.80(+3.14%) |
Oct 24, 2022 | 91.10 | 91.59 | 89.17 | 89.39 | 714,209 | -1.48(-1.63%) |
Oct 21, 2022 | 88.54 | 91.37 | 88.35 | 90.87 | 828,826 | +2.49(+2.81%) |
Oct 20, 2022 | 89.43 | 91.97 | 88.16 | 88.38 | 768,332 | -0.52(-0.58%) |
Oct 19, 2022 | 90.17 | 90.87 | 88.27 | 88.90 | 566,340 | -2.23(-2.44%) |
Oct 18, 2022 | 91.04 | 92.03 | 89.97 | 91.13 | 1,184,926 | +2.82(+3.20%) |
Oct 17, 2022 | 87.30 | 89.06 | 87.05 | 88.30 | 1,050,976 | +3.16(+3.71%) |
Oct 14, 2022 | 90.36 | 90.84 | 84.41 | 85.14 | 1,477,030 | -4.39(-4.90%) |
Oct 13, 2022 | 84.37 | 90.81 | 83.49 | 89.53 | 1,178,706 | +3.20(+3.70%) |
Oct 12, 2022 | 87.25 | 87.41 | 85.80 | 86.34 | 1,065,858 | -1.05(-1.20%) |
Oct 11, 2022 | 87.13 | 88.96 | 86.34 | 87.38 | 848,484 | -0.81(-0.91%) |
Oct 10, 2022 | 88.42 | 89.03 | 87.34 | 88.19 | 1,218,132 | +1.55(+1.78%) |
Oct 07, 2022 | 87.64 | 88.52 | 86.09 | 86.64 | 1,346,481 | -2.25(-2.53%) |
Oct 06, 2022 | 89.71 | 91.16 | 88.56 | 88.89 | 1,107,183 | -2.09(-2.30%) |
Oct 05, 2022 | 90.73 | 91.91 | 89.48 | 90.98 | 1,189,378 | -2.05(-2.21%) |
Oct 04, 2022 | 92.33 | 93.18 | 91.81 | 93.04 | 1,126,732 | +2.55(+2.82%) |
Oct 03, 2022 | 88.48 | 91.43 | 87.95 | 90.48 | 1,208,192 | +3.74(+4.32%) |
Sep 30, 2022 | 85.06 | 88.06 | 84.86 | 86.74 | 1,389,710 | +1.08(+1.27%) |
Sep 29, 2022 | 86.97 | 86.97 | 84.13 | 85.65 | 1,219,497 | -2.67(-3.02%) |
Sep 28, 2022 | 85.49 | 88.83 | 85.41 | 88.32 | 989,030 | +3.56(+4.20%) |
Sep 27, 2022 | 85.69 | 86.17 | 83.49 | 84.76 | 1,183,841 | +0.41(+0.49%) |
Sep 26, 2022 | 86.06 | 87.47 | 83.25 | 84.35 | 2,088,990 | -3.02(-3.46%) |
Sep 23, 2022 | 88.14 | 88.50 | 85.83 | 87.37 | 1,174,645 | -2.81(-3.12%) |
Sep 22, 2022 | 93.80 | 93.88 | 90.16 | 90.19 | 1,235,121 | -3.24(-3.46%) |
Sep 21, 2022 | 96.33 | 96.77 | 93.39 | 93.42 | 924,274 | -2.01(-2.10%) |
Sep 20, 2022 | 97.79 | 98.21 | 94.51 | 95.43 | 1,739,325 | -4.25(-4.27%) |
Sep 19, 2022 | 96.91 | 100.47 | 96.82 | 99.68 | 1,060,398 | +1.33(+1.36%) |
Sep 16, 2022 | 100.66 | 102.91 | 96.12 | 98.35 | 4,405,335 | -4.58(-4.45%) |
Sep 15, 2022 | 103.56 | 105.71 | 102.48 | 102.93 | 958,609 | -0.76(-0.73%) |
Sep 14, 2022 | 104.35 | 104.46 | 101.29 | 103.69 | 1,071,975 | -1.25(-1.19%) |
Sep 13, 2022 | 106.43 | 108.72 | 104.44 | 104.93 | 1,179,607 | -7.37(-6.57%) |
Sep 12, 2022 | 111.92 | 114.18 | 111.61 | 112.31 | 942,892 | +1.61(+1.46%) |
Sep 09, 2022 | 109.43 | 111.07 | 108.89 | 110.69 | 751,860 | +2.83(+2.63%) |
Sep 08, 2022 | 104.64 | 108.04 | 103.84 | 107.86 | 874,083 | +2.03(+1.91%) |
Sep 07, 2022 | 101.74 | 106.00 | 101.35 | 105.83 | 1,157,443 | +3.74(+3.67%) |
Sep 06, 2022 | 103.91 | 104.68 | 101.74 | 102.09 | 1,078,722 | -0.53(-0.51%) |
Sep 02, 2022 | 106.87 | 107.45 | 102.03 | 102.62 | 956,318 | -1.76(-1.68%) |
Sep 01, 2022 | 105.23 | 105.52 | 102.86 | 104.38 | 847,487 | -2.06(-1.94%) |
Aug 31, 2022 | 108.45 | 108.47 | 106.43 | 106.44 | 710,002 | -1.89(-1.75%) |
Aug 30, 2022 | 111.15 | 111.38 | 107.66 | 108.33 | 905,454 | -2.09(-1.90%) |
Aug 29, 2022 | 108.24 | 111.39 | 107.17 | 110.42 | 1,339,252 | +1.08(+0.98%) |
Aug 26, 2022 | 114.38 | 114.56 | 109.20 | 109.35 | 917,902 | -4.54(-3.99%) |
Aug 25, 2022 | 112.73 | 113.92 | 111.95 | 113.89 | 815,357 | +2.14(+1.92%) |
Aug 24, 2022 | 111.14 | 112.28 | 110.30 | 111.75 | 826,824 | +0.38(+0.34%) |
Aug 23, 2022 | 107.24 | 112.06 | 106.49 | 111.38 | 1,729,807 | +4.79(+4.50%) |
Aug 22, 2022 | 107.75 | 108.11 | 106.19 | 106.58 | 835,688 | -3.51(-3.19%) |
Aug 19, 2022 | 111.39 | 111.39 | 109.03 | 110.10 | 662,112 | -2.15(-1.92%) |
Aug 18, 2022 | 110.93 | 112.81 | 110.49 | 112.25 | 852,371 | +2.10(+1.91%) |
Aug 17, 2022 | 111.51 | 112.54 | 109.95 | 110.15 | 965,212 | -2.99(-2.64%) |
Aug 16, 2022 | 112.33 | 113.67 | 111.53 | 113.13 | 638,410 | +1.55(+1.38%) |
Aug 15, 2022 | 111.59 | 112.33 | 110.62 | 111.59 | 619,833 | -1.34(-1.19%) |
Aug 12, 2022 | 112.28 | 113.01 | 111.71 | 112.93 | 810,744 | +1.34(+1.20%) |
Aug 11, 2022 | 110.45 | 113.11 | 109.76 | 111.59 | 935,019 | +2.26(+2.06%) |
Aug 10, 2022 | 108.91 | 110.66 | 108.11 | 109.33 | 713,853 | +3.06(+2.88%) |
Aug 09, 2022 | 106.73 | 107.53 | 105.53 | 106.27 | 837,669 | -0.30(-0.28%) |
Aug 08, 2022 | 108.19 | 108.94 | 106.50 | 106.56 | 967,942 | +0.13(+0.13%) |
Aug 05, 2022 | 105.28 | 106.72 | 104.97 | 106.43 | 815,937 | -0.12(-0.12%) |
Aug 04, 2022 | 106.31 | 108.02 | 105.44 | 106.56 | 1,121,438 | +0.35(+0.32%) |
Aug 03, 2022 | 107.63 | 107.77 | 105.71 | 106.21 | 1,174,587 | -0.80(-0.74%) |
Aug 02, 2022 | 108.35 | 109.93 | 106.58 | 107.01 | 1,146,538 | -2.31(-2.12%) |
Aug 01, 2022 | 110.75 | 110.86 | 108.09 | 109.32 | 1,311,519 | -3.50(-3.11%) |
Jul 29, 2022 | 114.34 | 118.65 | 111.14 | 112.83 | 1,610,085 | -2.18(-1.90%) |
Jul 28, 2022 | 114.34 | 115.91 | 113.00 | 115.00 | 1,516,560 | +1.58(+1.40%) |
Jul 27, 2022 | 110.64 | 113.70 | 109.61 | 113.42 | 1,102,846 | +3.42(+3.11%) |
Jul 26, 2022 | 109.59 | 111.39 | 108.73 | 110.00 | 1,440,543 | -0.56(-0.50%) |
Jul 25, 2022 | 109.70 | 111.22 | 108.50 | 110.56 | 811,230 | +1.74(+1.60%) |
Jul 22, 2022 | 110.39 | 111.22 | 108.12 | 108.82 | 704,284 | -1.12(-1.02%) |
Jul 21, 2022 | 109.77 | 110.12 | 107.55 | 109.94 | 772,309 | -0.26(-0.23%) |
Jul 20, 2022 | 110.04 | 110.94 | 108.94 | 110.20 | 776,729 | -0.17(-0.16%) |
Jul 19, 2022 | 106.54 | 110.80 | 105.99 | 110.37 | 2,073,312 | +5.74(+5.48%) |
Jul 18, 2022 | 105.68 | 106.57 | 104.03 | 104.64 | 1,637,928 | +0.85(+0.82%) |
Jul 15, 2022 | 104.50 | 105.00 | 102.58 | 103.79 | 969,320 | +1.92(+1.88%) |
Jul 14, 2022 | 101.09 | 101.94 | 99.97 | 101.87 | 1,198,318 | -1.41(-1.37%) |
Jul 13, 2022 | 103.93 | 104.33 | 101.47 | 103.28 | 1,527,014 | -3.29(-3.09%) |
Jul 12, 2022 | 106.47 | 108.38 | 105.84 | 106.58 | 2,288,606 | +0.46(+0.43%) |
Jul 11, 2022 | 106.68 | 107.83 | 104.73 | 106.12 | 1,171,327 | -1.73(-1.60%) |
Jul 08, 2022 | 110.32 | 110.32 | 106.64 | 107.84 | 1,353,693 | -1.93(-1.76%) |
Jul 07, 2022 | 110.85 | 111.67 | 108.42 | 109.77 | 1,132,435 | +1.50(+1.38%) |
Jul 06, 2022 | 108.03 | 109.94 | 105.73 | 108.27 | 1,463,661 | +0.38(+0.35%) |
Jul 05, 2022 | 107.51 | 109.67 | 105.04 | 107.89 | 1,758,205 | -2.56(-2.32%) |
Jul 01, 2022 | 111.45 | 113.38 | 108.03 | 110.45 | 1,323,696 | -1.80(-1.61%) |
Jun 30, 2022 | 112.34 | 113.55 | 110.08 | 112.25 | 1,220,114 | -2.02(-1.77%) |
Jun 29, 2022 | 116.77 | 117.11 | 111.83 | 114.28 | 1,582,400 | -3.13(-2.67%) |
Jun 28, 2022 | 119.46 | 120.90 | 116.67 | 117.41 | 1,160,726 | -1.62(-1.36%) |
Jun 27, 2022 | 121.08 | 121.76 | 117.61 | 119.03 | 1,121,688 | -2.73(-2.24%) |
Jun 24, 2022 | 116.27 | 121.77 | 115.82 | 121.76 | 2,061,928 | +6.92(+6.03%) |
Jun 23, 2022 | 115.17 | 115.66 | 112.75 | 114.84 | 1,133,512 | -0.38(-0.33%) |
Jun 22, 2022 | 114.51 | 116.39 | 113.08 | 115.22 | 1,455,312 | -3.23(-2.72%) |
Jun 21, 2022 | 119.24 | 120.78 | 117.69 | 118.45 | 1,573,145 | +1.53(+1.31%) |
Jun 17, 2022 | 117.20 | 119.61 | 113.82 | 116.92 | 3,178,276 | -0.66(-0.56%) |
Jun 16, 2022 | 122.63 | 123.04 | 116.05 | 117.58 | 1,718,042 | -10.68(-8.33%) |
Jun 15, 2022 | 131.26 | 131.49 | 125.60 | 128.26 | 1,510,057 | -1.75(-1.34%) |
Jun 14, 2022 | 131.32 | 132.59 | 128.95 | 130.01 | 752,495 | -1.45(-1.10%) |
Jun 13, 2022 | 135.88 | 136.84 | 130.82 | 131.46 | 1,018,585 | -7.63(-5.48%) |
Jun 10, 2022 | 144.35 | 144.50 | 139.06 | 139.09 | 784,424 | -9.11(-6.15%) |
Jun 09, 2022 | 149.75 | 150.74 | 148.08 | 148.20 | 416,187 | -3.03(-2.00%) |
Jun 08, 2022 | 152.15 | 153.09 | 150.04 | 151.22 | 523,021 | -2.73(-1.77%) |
Jun 07, 2022 | 150.08 | 154.02 | 149.40 | 153.96 | 624,155 | +1.94(+1.27%) |
Jun 06, 2022 | 150.41 | 153.59 | 150.18 | 152.02 | 558,205 | +2.33(+1.56%) |
Jun 03, 2022 | 150.00 | 151.16 | 149.13 | 149.69 | 365,064 | -1.51(-1.00%) |
Jun 02, 2022 | 149.23 | 151.32 | 148.43 | 151.20 | 420,064 | +3.05(+2.06%) |
Jun 01, 2022 | 149.74 | 150.99 | 145.84 | 148.15 | 696,287 | -1.24(-0.83%) |
May 31, 2022 | 150.51 | 151.77 | 149.20 | 149.39 | 1,889,164 | -2.57(-1.69%) |
May 27, 2022 | 150.19 | 151.97 | 149.81 | 151.96 | 637,335 | +3.30(+2.22%) |
May 26, 2022 | 145.65 | 149.53 | 145.65 | 148.66 | 586,500 | +4.08(+2.83%) |
May 25, 2022 | 142.33 | 145.04 | 142.31 | 144.57 | 613,993 | +1.91(+1.34%) |
May 24, 2022 | 144.12 | 144.15 | 139.75 | 142.66 | 658,818 | -2.21(-1.53%) |
May 23, 2022 | 145.80 | 147.03 | 143.63 | 144.88 | 693,950 | +1.01(+0.70%) |
May 20, 2022 | 145.08 | 146.86 | 141.34 | 143.87 | 1,050,068 | +0.68(+0.47%) |
May 19, 2022 | 143.00 | 145.57 | 141.77 | 143.19 | 979,206 | -1.23(-0.85%) |
May 18, 2022 | 146.35 | 149.41 | 143.89 | 144.42 | 1,091,759 | -4.01(-2.70%) |
May 17, 2022 | 145.70 | 149.69 | 144.35 | 148.43 | 1,850,048 | +10.34(+7.49%) |
May 16, 2022 | 135.38 | 139.82 | 132.50 | 138.09 | 1,384,889 | +2.06(+1.52%) |
May 13, 2022 | 133.75 | 137.05 | 133.74 | 136.03 | 1,076,830 | +3.34(+2.52%) |
May 12, 2022 | 134.16 | 134.16 | 129.47 | 132.69 | 987,008 | -2.40(-1.77%) |
May 11, 2022 | 135.27 | 138.69 | 134.62 | 135.09 | 1,039,094 | +0.64(+0.48%) |
May 10, 2022 | 137.91 | 139.51 | 133.75 | 134.45 | 1,773,616 | -1.97(-1.44%) |
May 09, 2022 | 139.38 | 141.63 | 136.21 | 136.41 | 1,806,772 | -5.79(-4.07%) |
May 06, 2022 | 144.20 | 144.35 | 140.35 | 142.21 | 1,297,816 | -2.44(-1.69%) |
May 05, 2022 | 148.04 | 148.63 | 142.39 | 144.65 | 795,684 | -4.32(-2.90%) |
May 04, 2022 | 144.55 | 149.34 | 143.28 | 148.97 | 975,356 | +5.48(+3.82%) |
May 03, 2022 | 140.01 | 143.81 | 139.40 | 143.49 | 923,798 | +4.19(+3.01%) |
May 02, 2022 | 140.62 | 142.18 | 136.26 | 139.30 | 1,279,799 | -0.94(-0.67%) |
Apr 29, 2022 | 142.60 | 146.97 | 139.65 | 140.25 | 1,853,487 | +3.83(+2.81%) |
Apr 28, 2022 | 134.22 | 137.22 | 132.37 | 136.42 | 1,476,098 | +2.73(+2.04%) |
Apr 27, 2022 | 133.43 | 135.80 | 132.16 | 133.69 | 1,016,215 | +1.44(+1.09%) |
Apr 26, 2022 | 134.38 | 136.41 | 132.25 | 132.25 | 524,886 | -2.54(-1.88%) |
Apr 25, 2022 | 133.97 | 135.18 | 130.02 | 134.79 | 750,849 | -0.76(-0.56%) |
Apr 22, 2022 | 139.66 | 139.66 | 135.50 | 135.55 | 512,124 | -5.06(-3.60%) |
Apr 21, 2022 | 143.06 | 144.29 | 140.22 | 140.61 | 576,335 | -0.28(-0.20%) |
Apr 20, 2022 | 140.87 | 142.47 | 140.50 | 140.89 | 1,016,339 | +0.90(+0.65%) |
Apr 19, 2022 | 137.96 | 140.61 | 137.43 | 139.99 | 834,335 | +1.97(+1.42%) |
Apr 18, 2022 | 137.96 | 139.23 | 137.24 | 138.03 | 475,925 | +0.14(+0.10%) |
Apr 14, 2022 | 140.56 | 141.89 | 137.84 | 137.88 | 1,039,191 | -1.85(-1.33%) |
Apr 13, 2022 | 136.26 | 139.93 | 135.79 | 139.74 | 756,273 | +2.99(+2.19%) |
Apr 12, 2022 | 137.92 | 140.24 | 136.13 | 136.74 | 800,837 | -0.96(-0.70%) |
Apr 11, 2022 | 136.70 | 140.28 | 136.21 | 137.70 | 1,041,945 | +0.48(+0.35%) |
Apr 08, 2022 | 135.75 | 139.16 | 135.32 | 137.22 | 989,958 | +3.17(+2.37%) |
Apr 07, 2022 | 133.54 | 134.77 | 131.67 | 134.05 | 738,840 | +0.66(+0.49%) |
Apr 06, 2022 | 134.37 | 134.53 | 131.80 | 133.39 | 991,759 | -1.98(-1.46%) |
Apr 05, 2022 | 135.75 | 136.57 | 134.77 | 135.37 | 925,259 | -0.82(-0.60%) |
Apr 04, 2022 | 136.47 | 137.20 | 134.97 | 136.18 | 771,193 | -0.28(-0.21%) |
Apr 01, 2022 | 138.03 | 138.03 | 134.12 | 136.47 | 844,830 | +0.77(+0.57%) |
Mar 31, 2022 | 136.77 | 138.49 | 135.67 | 135.70 | 919,414 | -1.68(-1.22%) |
Mar 30, 2022 | 138.99 | 139.05 | 136.84 | 137.38 | 802,488 | -1.61(-1.16%) |
Mar 29, 2022 | 138.19 | 139.75 | 137.62 | 138.99 | 803,553 | +2.39(+1.75%) |
Mar 28, 2022 | 136.62 | 136.64 | 134.37 | 136.59 | 625,107 | -0.28(-0.21%) |
Mar 25, 2022 | 136.06 | 137.28 | 135.62 | 136.88 | 567,494 | +0.24(+0.17%) |
Mar 24, 2022 | 135.19 | 136.82 | 134.53 | 136.64 | 568,347 | +2.25(+1.68%) |
Mar 23, 2022 | 135.93 | 136.38 | 134.37 | 134.39 | 556,748 | -2.08(-1.52%) |
Mar 22, 2022 | 136.86 | 137.33 | 135.28 | 136.47 | 763,322 | +0.88(+0.65%) |
Mar 21, 2022 | 136.32 | 137.61 | 134.61 | 135.58 | 817,185 | -0.09(-0.07%) |
Mar 18, 2022 | 136.92 | 136.92 | 132.67 | 135.68 | 2,164,665 | +0.27(+0.20%) |
Mar 17, 2022 | 133.65 | 135.65 | 132.77 | 135.41 | 1,084,608 | +0.31(+0.23%) |
Mar 16, 2022 | 133.14 | 135.90 | 132.35 | 135.10 | 965,392 | +3.51(+2.67%) |
Mar 15, 2022 | 133.12 | 133.87 | 128.41 | 131.59 | 1,638,672 | -1.21(-0.91%) |
Mar 14, 2022 | 132.28 | 135.59 | 130.90 | 132.79 | 1,339,358 | +1.71(+1.30%) |
Mar 11, 2022 | 132.38 | 134.29 | 130.96 | 131.08 | 1,348,794 | -0.54(-0.41%) |
Mar 10, 2022 | 129.63 | 132.11 | 129.63 | 131.62 | 1,347,086 | -0.03(-0.02%) |
Mar 09, 2022 | 130.41 | 133.22 | 129.59 | 131.65 | 1,391,832 | +4.47(+3.52%) |
Mar 08, 2022 | 128.57 | 130.82 | 125.62 | 127.18 | 1,334,150 | +0.27(+0.21%) |
Mar 07, 2022 | 133.19 | 134.02 | 126.69 | 126.91 | 1,572,520 | -7.86(-5.83%) |
Mar 04, 2022 | 134.50 | 135.58 | 131.76 | 134.78 | 1,209,878 | -2.69(-1.96%) |
Mar 03, 2022 | 136.94 | 138.59 | 136.10 | 137.47 | 1,574,130 | +1.37(+1.01%) |
Mar 02, 2022 | 129.85 | 136.69 | 129.61 | 136.10 | 1,792,956 | +7.25(+5.62%) |