Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 123.84 | 124.07 | 121.42 | 121.92 | 1,126,627 | -1.97(-1.59%) |
Feb 27, 2023 | 123.15 | 124.07 | 121.59 | 123.89 | 831,199 | +2.20(+1.81%) |
Feb 24, 2023 | 121.12 | 123.00 | 120.54 | 121.69 | 891,027 | -1.55(-1.26%) |
Feb 23, 2023 | 125.06 | 126.18 | 122.12 | 123.24 | 615,741 | -2.32(-1.85%) |
Feb 22, 2023 | 125.86 | 127.11 | 123.69 | 125.56 | 727,533 | +0.47(+0.37%) |
Feb 21, 2023 | 124.13 | 126.08 | 122.98 | 125.09 | 1,154,063 | -2.36(-1.85%) |
Feb 17, 2023 | 128.59 | 129.13 | 125.32 | 127.46 | 723,324 | -1.69(-1.31%) |
Feb 16, 2023 | 126.17 | 131.04 | 125.70 | 129.14 | 1,153,724 | +1.05(+0.82%) |
Feb 15, 2023 | 124.90 | 129.28 | 123.96 | 128.09 | 632,300 | +1.81(+1.43%) |
Feb 14, 2023 | 125.89 | 127.56 | 123.31 | 126.28 | 756,516 | -1.09(-0.86%) |
Feb 13, 2023 | 121.02 | 127.42 | 120.38 | 127.38 | 1,385,383 | +6.36(+5.26%) |
Feb 10, 2023 | 122.00 | 122.57 | 119.68 | 121.01 | 1,558,515 | -2.60(-2.10%) |
Feb 09, 2023 | 126.88 | 127.85 | 123.17 | 123.61 | 912,394 | -2.20(-1.75%) |
Feb 08, 2023 | 128.85 | 130.48 | 125.47 | 125.81 | 956,685 | -4.72(-3.62%) |
Feb 07, 2023 | 130.37 | 131.43 | 128.34 | 130.53 | 640,453 | -0.88(-0.67%) |
Feb 06, 2023 | 134.53 | 135.33 | 130.89 | 131.41 | 1,164,266 | -5.71(-4.16%) |
Feb 03, 2023 | 137.28 | 140.07 | 136.70 | 137.12 | 882,392 | -3.00(-2.14%) |
Feb 02, 2023 | 138.23 | 142.74 | 137.70 | 140.11 | 1,561,454 | +4.00(+2.94%) |
Feb 01, 2023 | 130.48 | 136.82 | 129.31 | 136.11 | 1,178,165 | +4.41(+3.35%) |
Jan 31, 2023 | 127.08 | 131.71 | 127.02 | 131.70 | 1,149,624 | +5.19(+4.10%) |
Jan 30, 2023 | 121.84 | 128.33 | 121.84 | 126.51 | 1,467,052 | +2.88(+2.33%) |
Jan 27, 2023 | 123.07 | 124.41 | 121.69 | 123.63 | 713,221 | +0.56(+0.45%) |
Jan 26, 2023 | 123.62 | 124.42 | 121.28 | 123.07 | 929,240 | +1.66(+1.37%) |
Jan 25, 2023 | 115.96 | 121.55 | 114.94 | 121.41 | 849,676 | +3.82(+3.24%) |
Jan 24, 2023 | 120.87 | 120.87 | 116.94 | 117.60 | 873,746 | -3.18(-2.63%) |
Jan 23, 2023 | 121.47 | 122.84 | 119.45 | 120.78 | 1,012,797 | +0.05(+0.04%) |
Jan 20, 2023 | 116.47 | 120.74 | 115.27 | 120.73 | 782,311 | +4.43(+3.81%) |
Jan 19, 2023 | 119.53 | 119.98 | 115.84 | 116.30 | 898,763 | -4.35(-3.61%) |
Jan 18, 2023 | 123.78 | 125.94 | 119.90 | 120.65 | 671,266 | -2.37(-1.92%) |
Jan 17, 2023 | 123.95 | 125.75 | 122.98 | 123.02 | 755,617 | -1.62(-1.30%) |
Jan 13, 2023 | 122.46 | 124.85 | 122.21 | 124.64 | 544,786 | -0.09(-0.07%) |
Jan 12, 2023 | 126.45 | 126.58 | 122.95 | 124.73 | 940,063 | -1.45(-1.15%) |
Jan 11, 2023 | 122.93 | 126.21 | 122.76 | 126.18 | 1,041,503 | +4.26(+3.49%) |
Jan 10, 2023 | 119.72 | 121.94 | 117.69 | 121.92 | 782,772 | +3.43(+2.90%) |
Jan 09, 2023 | 120.20 | 123.00 | 117.87 | 118.49 | 998,719 | -1.54(-1.28%) |
Jan 06, 2023 | 115.32 | 120.67 | 114.68 | 120.03 | 1,201,682 | +6.74(+5.95%) |
Jan 05, 2023 | 112.47 | 114.56 | 111.65 | 113.29 | 664,423 | -1.32(-1.15%) |
Jan 04, 2023 | 112.34 | 116.05 | 111.43 | 114.61 | 923,260 | +3.98(+3.59%) |
Jan 03, 2023 | 113.05 | 113.05 | 107.79 | 110.63 | 1,270,331 | -0.83(-0.74%) |
Dec 30, 2022 | 111.51 | 112.79 | 110.66 | 111.46 | 960,133 | -1.58(-1.40%) |
Dec 29, 2022 | 112.68 | 114.12 | 112.02 | 113.04 | 636,788 | +1.57(+1.41%) |
Dec 28, 2022 | 113.48 | 113.55 | 110.26 | 111.47 | 809,150 | -2.05(-1.80%) |
Dec 27, 2022 | 116.29 | 116.89 | 112.95 | 113.52 | 835,173 | -3.08(-2.64%) |
Dec 23, 2022 | 114.49 | 116.64 | 113.13 | 116.60 | 749,122 | +2.16(+1.89%) |
Dec 22, 2022 | 112.82 | 114.49 | 111.09 | 114.44 | 757,726 | -0.62(-0.54%) |
Dec 21, 2022 | 113.73 | 115.45 | 111.73 | 115.06 | 936,448 | +3.19(+2.85%) |
Dec 20, 2022 | 111.03 | 113.58 | 109.93 | 111.87 | 1,307,561 | -0.23(-0.21%) |
Dec 19, 2022 | 108.59 | 113.01 | 108.38 | 112.10 | 1,701,961 | +3.75(+3.46%) |
Dec 16, 2022 | 112.52 | 113.81 | 107.99 | 108.34 | 2,570,326 | -4.67(-4.13%) |
Dec 15, 2022 | 110.79 | 113.22 | 109.89 | 113.01 | 1,163,670 | +0.26(+0.23%) |
Dec 14, 2022 | 113.70 | 115.11 | 110.75 | 112.75 | 1,139,685 | -1.42(-1.24%) |
Dec 13, 2022 | 118.83 | 119.76 | 113.40 | 114.16 | 1,387,214 | +0.96(+0.85%) |
Dec 12, 2022 | 111.40 | 113.84 | 109.19 | 113.20 | 1,123,945 | +1.45(+1.30%) |
Dec 09, 2022 | 107.36 | 113.67 | 107.36 | 111.75 | 1,200,087 | +1.89(+1.72%) |
Dec 08, 2022 | 108.55 | 111.23 | 107.21 | 109.86 | 1,290,695 | +1.42(+1.31%) |
Dec 07, 2022 | 107.80 | 109.54 | 106.93 | 108.43 | 1,130,419 | +0.09(+0.08%) |
Dec 06, 2022 | 109.74 | 110.46 | 106.45 | 108.34 | 1,289,706 | -1.66(-1.51%) |
Dec 05, 2022 | 111.31 | 111.70 | 109.02 | 110.00 | 1,386,495 | -2.94(-2.60%) |
Dec 02, 2022 | 110.82 | 113.80 | 109.77 | 112.94 | 1,390,288 | -0.26(-0.23%) |
Dec 01, 2022 | 113.97 | 115.32 | 110.41 | 113.20 | 1,478,868 | -0.18(-0.15%) |
Nov 30, 2022 | 112.77 | 113.78 | 109.30 | 113.38 | 1,350,723 | +1.30(+1.16%) |
Nov 29, 2022 | 112.97 | 113.17 | 110.13 | 112.08 | 1,569,377 | -0.90(-0.80%) |
Nov 28, 2022 | 113.94 | 115.75 | 112.70 | 112.98 | 1,584,215 | -5.75(-4.84%) |
Nov 25, 2022 | 119.43 | 120.88 | 118.07 | 118.73 | 352,522 | -1.26(-1.05%) |
Nov 23, 2022 | 120.10 | 120.10 | 117.78 | 119.99 | 860,622 | -0.11(-0.09%) |
Nov 22, 2022 | 117.70 | 120.45 | 116.39 | 120.10 | 1,265,155 | +4.50(+3.89%) |
Nov 21, 2022 | 116.87 | 117.38 | 113.57 | 115.60 | 1,637,190 | -3.08(-2.60%) |
Nov 18, 2022 | 113.33 | 121.67 | 112.52 | 118.68 | 4,810,005 | -7.78(-6.15%) |
Nov 17, 2022 | 121.06 | 126.66 | 119.74 | 126.46 | 2,461,595 | +3.58(+2.91%) |
Nov 16, 2022 | 124.85 | 125.95 | 121.44 | 122.88 | 1,329,286 | -8.40(-6.40%) |
Nov 15, 2022 | 133.09 | 135.88 | 130.68 | 131.28 | 1,120,112 | +1.71(+1.32%) |
Nov 14, 2022 | 130.86 | 133.33 | 129.58 | 129.58 | 1,145,843 | -1.68(-1.28%) |
Nov 11, 2022 | 123.36 | 132.09 | 123.36 | 131.25 | 1,414,093 | +6.42(+5.14%) |
Nov 10, 2022 | 116.86 | 131.61 | 116.86 | 124.83 | 2,052,466 | +13.07(+11.70%) |
Nov 09, 2022 | 114.16 | 115.98 | 111.18 | 111.76 | 697,216 | -3.63(-3.14%) |
Nov 08, 2022 | 118.44 | 118.66 | 114.18 | 115.39 | 927,541 | -4.36(-3.64%) |
Nov 07, 2022 | 116.66 | 119.75 | 114.47 | 119.75 | 765,981 | +4.21(+3.64%) |
Nov 04, 2022 | 116.42 | 117.51 | 111.30 | 115.54 | 756,928 | +1.95(+1.72%) |
Nov 03, 2022 | 110.43 | 114.78 | 109.20 | 113.59 | 786,044 | +1.54(+1.38%) |
Nov 02, 2022 | 120.95 | 111.91 | 112.05 | 912,248 | -8.99(-7.43%) | |
Nov 01, 2022 | 123.71 | 123.96 | 118.58 | 121.04 | 898,700 | +0.94(+0.78%) |
Oct 31, 2022 | 118.61 | 120.64 | 118.33 | 120.10 | 1,025,987 | +1.05(+0.88%) |
Oct 28, 2022 | 118.07 | 121.62 | 114.93 | 119.05 | 825,307 | +0.02(+0.02%) |
Oct 27, 2022 | 120.21 | 120.73 | 117.12 | 119.03 | 935,528 | -0.32(-0.27%) |
Oct 26, 2022 | 117.82 | 124.63 | 116.36 | 119.35 | 1,090,301 | +1.49(+1.27%) |
Oct 25, 2022 | 114.44 | 118.94 | 114.19 | 117.86 | 1,860,442 | +4.67(+4.13%) |
Oct 24, 2022 | 110.42 | 113.48 | 105.93 | 113.19 | 2,395,842 | -0.88(-0.77%) |
Oct 21, 2022 | 109.86 | 114.22 | 108.26 | 114.07 | 1,041,473 | +3.98(+3.61%) |
Oct 20, 2022 | 112.64 | 115.42 | 109.93 | 110.09 | 1,093,004 | -1.59(-1.42%) |
Oct 19, 2022 | 114.36 | 115.04 | 110.95 | 111.68 | 1,413,418 | -4.83(-4.14%) |
Oct 18, 2022 | 120.12 | 121.42 | 115.51 | 116.51 | 1,236,437 | -0.49(-0.42%) |
Oct 17, 2022 | 115.63 | 118.63 | 115.63 | 117.00 | 996,077 | +4.01(+3.55%) |
Oct 14, 2022 | 119.54 | 120.03 | 112.94 | 112.99 | 969,152 | -4.77(-4.05%) |
Oct 13, 2022 | 115.87 | 119.89 | 113.65 | 117.76 | 796,576 | -1.66(-1.39%) |
Oct 12, 2022 | 120.33 | 120.48 | 117.11 | 119.42 | 644,685 | +0.20(+0.17%) |
Oct 11, 2022 | 115.97 | 120.23 | 115.04 | 119.22 | 1,667,540 | +3.33(+2.88%) |
Oct 10, 2022 | 114.66 | 117.17 | 112.93 | 115.88 | 1,259,121 | +1.77(+1.55%) |
Oct 07, 2022 | 119.03 | 119.28 | 114.01 | 114.11 | 1,341,761 | -7.33(-6.04%) |
Oct 06, 2022 | 122.25 | 124.26 | 121.29 | 121.44 | 960,877 | -1.08(-0.88%) |
Oct 05, 2022 | 121.94 | 124.13 | 120.65 | 122.52 | 978,690 | -1.34(-1.08%) |
Oct 04, 2022 | 121.17 | 124.02 | 120.24 | 123.86 | 1,104,084 | +6.13(+5.20%) |
Oct 03, 2022 | 114.72 | 118.44 | 114.38 | 117.73 | 1,216,326 | +4.20(+3.70%) |
Sep 30, 2022 | 116.43 | 116.55 | 112.45 | 113.53 | 1,847,012 | -4.43(-3.76%) |
Sep 29, 2022 | 120.30 | 120.45 | 115.69 | 117.96 | 1,647,892 | -5.07(-4.12%) |
Sep 28, 2022 | 119.50 | 123.53 | 118.68 | 123.03 | 1,108,349 | +4.24(+3.57%) |
Sep 27, 2022 | 119.02 | 120.88 | 117.23 | 118.79 | 1,154,286 | +2.04(+1.75%) |
Sep 26, 2022 | 120.89 | 122.43 | 116.68 | 116.75 | 1,244,596 | -4.14(-3.43%) |
Sep 23, 2022 | 121.59 | 123.62 | 119.69 | 120.89 | 1,512,057 | -3.39(-2.73%) |
Sep 22, 2022 | 126.25 | 127.59 | 124.15 | 124.28 | 808,097 | -2.94(-2.31%) |
Sep 21, 2022 | 128.55 | 132.05 | 126.66 | 127.22 | 835,360 | +0.20(+0.16%) |
Sep 20, 2022 | 130.78 | 131.44 | 124.89 | 127.02 | 1,410,221 | -5.50(-4.15%) |
Sep 19, 2022 | 128.96 | 133.38 | 128.59 | 132.52 | 1,121,355 | +3.10(+2.40%) |
Sep 16, 2022 | 131.17 | 132.15 | 128.22 | 129.42 | 2,811,104 | -3.91(-2.93%) |
Sep 15, 2022 | 134.87 | 137.93 | 130.73 | 133.33 | 1,620,691 | -4.52(-3.28%) |
Sep 14, 2022 | 140.48 | 140.78 | 135.78 | 137.85 | 829,416 | -0.34(-0.24%) |
Sep 13, 2022 | 143.37 | 143.37 | 137.12 | 138.18 | 1,246,110 | -9.85(-6.65%) |
Sep 12, 2022 | 144.88 | 149.16 | 144.88 | 148.03 | 968,505 | +3.20(+2.21%) |
Sep 09, 2022 | 143.06 | 145.67 | 142.58 | 144.83 | 946,401 | +1.31(+0.91%) |
Sep 08, 2022 | 138.62 | 143.69 | 137.63 | 143.52 | 732,636 | +2.37(+1.68%) |
Sep 07, 2022 | 136.60 | 141.77 | 135.56 | 141.15 | 1,137,428 | +5.32(+3.92%) |
Sep 06, 2022 | 141.35 | 141.35 | 133.73 | 135.83 | 1,533,474 | -4.66(-3.32%) |
Sep 02, 2022 | 142.37 | 145.45 | 139.46 | 140.50 | 999,406 | -1.04(-0.73%) |
Sep 01, 2022 | 142.23 | 142.38 | 139.26 | 141.54 | 1,177,221 | -1.76(-1.23%) |
Aug 31, 2022 | 148.33 | 148.33 | 142.09 | 143.30 | 1,729,274 | -5.23(-3.52%) |
Aug 30, 2022 | 151.45 | 151.69 | 146.60 | 148.53 | 842,937 | -0.87(-0.58%) |
Aug 29, 2022 | 148.19 | 152.09 | 147.62 | 149.40 | 865,313 | +0.43(+0.29%) |
Aug 26, 2022 | 160.21 | 161.11 | 148.78 | 148.96 | 1,572,723 | -10.94(-6.84%) |
Aug 25, 2022 | 161.86 | 164.50 | 156.66 | 159.91 | 2,799,129 | +3.42(+2.19%) |
Aug 24, 2022 | 156.17 | 159.24 | 155.47 | 156.49 | 1,659,566 | -1.93(-1.22%) |
Aug 23, 2022 | 155.25 | 159.98 | 154.91 | 158.41 | 1,243,635 | +4.81(+3.13%) |
Aug 22, 2022 | 153.71 | 155.77 | 152.13 | 153.61 | 1,472,229 | -3.26(-2.08%) |
Aug 19, 2022 | 160.64 | 161.38 | 155.26 | 156.86 | 825,029 | -3.99(-2.48%) |
Aug 18, 2022 | 158.63 | 161.18 | 156.53 | 160.85 | 606,542 | +2.08(+1.31%) |
Aug 17, 2022 | 159.52 | 160.87 | 155.98 | 158.77 | 1,170,439 | -3.91(-2.40%) |
Aug 16, 2022 | 155.50 | 170.41 | 155.50 | 162.68 | 2,144,826 | +7.13(+4.58%) |
Aug 15, 2022 | 152.43 | 156.73 | 151.43 | 155.55 | 1,037,553 | +2.54(+1.66%) |
Aug 12, 2022 | 150.66 | 153.31 | 149.72 | 153.01 | 603,473 | +2.98(+1.98%) |
Aug 11, 2022 | 153.02 | 155.51 | 147.95 | 150.03 | 1,345,769 | +1.19(+0.80%) |
Aug 10, 2022 | 147.15 | 149.32 | 145.57 | 148.84 | 799,145 | +6.01(+4.21%) |
Aug 09, 2022 | 146.90 | 147.77 | 141.84 | 142.83 | 858,308 | -6.26(-4.20%) |
Aug 08, 2022 | 143.23 | 154.09 | 142.33 | 149.09 | 1,820,693 | +7.50(+5.29%) |
Aug 05, 2022 | 137.78 | 141.81 | 137.73 | 141.59 | 635,184 | +2.15(+1.54%) |
Aug 04, 2022 | 139.21 | 141.65 | 138.42 | 139.44 | 889,502 | +0.06(+0.04%) |
Aug 03, 2022 | 137.49 | 140.66 | 136.34 | 139.39 | 941,408 | +3.13(+2.30%) |
Aug 02, 2022 | 138.45 | 139.54 | 135.87 | 136.26 | 785,238 | -3.81(-2.72%) |
Aug 01, 2022 | 138.69 | 141.53 | 137.67 | 140.07 | 874,293 | +0.94(+0.68%) |
Jul 29, 2022 | 135.50 | 139.21 | 133.28 | 139.13 | 1,050,461 | +3.78(+2.79%) |
Jul 28, 2022 | 133.69 | 135.78 | 129.42 | 135.35 | 1,054,874 | +2.33(+1.75%) |
Jul 27, 2022 | 129.72 | 133.52 | 128.46 | 133.02 | 1,002,371 | +4.24(+3.29%) |
Jul 26, 2022 | 127.92 | 130.67 | 126.74 | 128.78 | 1,102,831 | -2.67(-2.03%) |
Jul 25, 2022 | 131.95 | 131.98 | 129.00 | 131.45 | 591,479 | -0.78(-0.59%) |
Jul 22, 2022 | 135.94 | 136.96 | 130.50 | 132.23 | 1,487,823 | -3.34(-2.47%) |
Jul 21, 2022 | 131.98 | 135.64 | 130.66 | 135.57 | 1,043,847 | +3.83(+2.91%) |
Jul 20, 2022 | 130.52 | 132.78 | 126.81 | 131.74 | 1,501,128 | +0.02(+0.02%) |
Jul 19, 2022 | 128.26 | 131.80 | 126.58 | 131.72 | 1,315,002 | +5.27(+4.17%) |
Jul 18, 2022 | 127.72 | 130.64 | 126.42 | 126.45 | 1,235,632 | +0.10(+0.08%) |
Jul 15, 2022 | 122.94 | 127.35 | 122.94 | 126.35 | 1,079,172 | +4.93(+4.06%) |
Jul 14, 2022 | 123.04 | 123.57 | 120.39 | 121.41 | 869,233 | -3.31(-2.66%) |
Jul 13, 2022 | 120.79 | 126.83 | 120.63 | 124.73 | 963,559 | +1.82(+1.48%) |
Jul 12, 2022 | 122.60 | 126.86 | 122.25 | 122.91 | 963,355 | +1.44(+1.18%) |
Jul 11, 2022 | 124.53 | 127.20 | 120.93 | 121.47 | 975,746 | -3.51(-2.81%) |
Jul 08, 2022 | 122.57 | 125.45 | 120.73 | 124.98 | 1,068,350 | +2.40(+1.96%) |
Jul 07, 2022 | 116.58 | 123.49 | 116.58 | 122.57 | 1,546,804 | +6.62(+5.71%) |
Jul 06, 2022 | 118.15 | 119.94 | 113.71 | 115.95 | 1,213,128 | -2.20(-1.86%) |
Jul 05, 2022 | 106.55 | 118.18 | 104.89 | 118.16 | 1,730,060 | +10.10(+9.34%) |
Jul 01, 2022 | 107.00 | 109.49 | 105.58 | 108.06 | 1,588,327 | +1.78(+1.68%) |
Jun 30, 2022 | 104.83 | 107.55 | 102.16 | 106.28 | 2,490,926 | -4.93(-4.44%) |
Jun 29, 2022 | 112.74 | 113.08 | 110.70 | 111.21 | 1,417,431 | -2.21(-1.95%) |
Jun 28, 2022 | 118.05 | 119.59 | 113.04 | 113.42 | 971,762 | -3.74(-3.20%) |
Jun 27, 2022 | 121.00 | 121.74 | 116.59 | 117.17 | 841,473 | -3.61(-2.99%) |
Jun 24, 2022 | 116.72 | 120.93 | 116.17 | 120.78 | 1,455,435 | +4.64(+3.99%) |
Jun 23, 2022 | 114.32 | 117.03 | 113.71 | 116.14 | 1,141,546 | +1.34(+1.17%) |
Jun 22, 2022 | 114.09 | 117.25 | 112.40 | 114.80 | 1,093,716 | +0.23(+0.20%) |
Jun 21, 2022 | 116.29 | 117.44 | 114.45 | 114.57 | 1,092,869 | +0.72(+0.63%) |
Jun 17, 2022 | 112.10 | 115.43 | 111.11 | 113.86 | 2,085,183 | +3.08(+2.78%) |
Jun 16, 2022 | 111.81 | 113.26 | 108.10 | 110.78 | 1,415,899 | -5.40(-4.65%) |
Jun 15, 2022 | 116.64 | 118.56 | 113.63 | 116.18 | 1,108,144 | +0.56(+0.49%) |
Jun 14, 2022 | 114.92 | 116.58 | 113.62 | 115.62 | 1,031,203 | +1.03(+0.89%) |
Jun 13, 2022 | 113.15 | 115.67 | 110.80 | 114.59 | 1,686,784 | -1.54(-1.33%) |
Jun 10, 2022 | 118.93 | 120.11 | 115.14 | 116.14 | 1,131,288 | -4.70(-3.89%) |
Jun 09, 2022 | 121.14 | 123.35 | 120.34 | 120.84 | 932,508 | +0.07(+0.06%) |
Jun 08, 2022 | 121.30 | 124.49 | 119.82 | 120.77 | 1,128,829 | +0.33(+0.28%) |
Jun 07, 2022 | 115.66 | 121.32 | 113.04 | 120.44 | 1,592,538 | -1.65(-1.35%) |
Jun 06, 2022 | 119.26 | 123.36 | 117.82 | 122.08 | 1,996,181 | +3.04(+2.55%) |
Jun 03, 2022 | 121.72 | 122.87 | 118.99 | 119.05 | 1,487,898 | -5.39(-4.33%) |
Jun 02, 2022 | 120.50 | 124.72 | 118.82 | 124.44 | 1,446,145 | +4.67(+3.90%) |
Jun 01, 2022 | 122.05 | 124.48 | 117.56 | 119.77 | 1,634,492 | -2.77(-2.26%) |
May 31, 2022 | 124.53 | 126.09 | 119.62 | 122.53 | 2,467,949 | -2.86(-2.28%) |
May 27, 2022 | 124.38 | 127.82 | 120.79 | 125.40 | 1,760,515 | +0.87(+0.70%) |
May 26, 2022 | 120.58 | 128.34 | 119.35 | 124.53 | 5,196,685 | +14.39(+13.06%) |
May 25, 2022 | 99.01 | 113.99 | 98.22 | 110.14 | 5,563,209 | +9.11(+9.02%) |
May 24, 2022 | 101.06 | 101.87 | 97.30 | 101.03 | 2,524,098 | -2.71(-2.61%) |
May 23, 2022 | 103.35 | 106.36 | 101.78 | 103.74 | 1,859,390 | +0.14(+0.14%) |
May 20, 2022 | 107.91 | 109.59 | 100.52 | 103.60 | 1,874,622 | -4.01(-3.73%) |
May 19, 2022 | 104.26 | 110.91 | 103.63 | 107.61 | 1,755,040 | +1.79(+1.69%) |
May 18, 2022 | 114.08 | 114.66 | 103.43 | 105.82 | 3,987,381 | -17.30(-14.05%) |
May 17, 2022 | 122.58 | 123.91 | 117.35 | 123.12 | 1,128,998 | +4.27(+3.60%) |
May 16, 2022 | 119.04 | 121.42 | 116.16 | 118.84 | 1,857,559 | -1.95(-1.62%) |
May 13, 2022 | 120.13 | 123.55 | 120.02 | 120.80 | 1,394,942 | +1.02(+0.85%) |
May 12, 2022 | 118.19 | 124.72 | 117.62 | 119.78 | 1,783,599 | +1.04(+0.88%) |
May 11, 2022 | 121.71 | 125.25 | 118.15 | 118.74 | 1,413,695 | -2.97(-2.44%) |
May 10, 2022 | 121.79 | 124.12 | 117.72 | 121.71 | 1,774,164 | +2.68(+2.25%) |
May 09, 2022 | 115.79 | 121.45 | 115.43 | 119.03 | 1,585,209 | +0.55(+0.46%) |
May 06, 2022 | 123.79 | 124.07 | 117.21 | 118.48 | 2,582,076 | -8.30(-6.54%) |
May 05, 2022 | 131.78 | 132.08 | 124.85 | 126.78 | 1,886,774 | -9.41(-6.91%) |
May 04, 2022 | 133.63 | 136.34 | 129.56 | 136.18 | 1,108,434 | +2.56(+1.91%) |
May 03, 2022 | 131.02 | 135.00 | 130.49 | 133.63 | 762,999 | +1.65(+1.25%) |
May 02, 2022 | 124.62 | 132.17 | 123.49 | 131.98 | 1,064,277 | +6.99(+5.60%) |
Apr 29, 2022 | 131.08 | 132.63 | 124.71 | 124.98 | 1,139,795 | -7.45(-5.63%) |
Apr 28, 2022 | 130.69 | 132.48 | 125.88 | 132.44 | 959,826 | +3.49(+2.70%) |
Apr 27, 2022 | 130.12 | 133.59 | 127.64 | 128.95 | 880,261 | -0.72(-0.55%) |
Apr 26, 2022 | 132.31 | 133.28 | 128.80 | 129.67 | 1,263,798 | -4.82(-3.58%) |
Apr 25, 2022 | 129.43 | 135.09 | 128.81 | 134.49 | 1,232,201 | +4.92(+3.80%) |
Apr 22, 2022 | 133.60 | 134.31 | 129.17 | 129.56 | 1,147,765 | -4.88(-3.63%) |
Apr 21, 2022 | 138.01 | 139.32 | 132.29 | 134.44 | 1,283,722 | -2.37(-1.73%) |
Apr 20, 2022 | 141.25 | 141.56 | 136.60 | 136.81 | 1,085,177 | -3.41(-2.43%) |
Apr 19, 2022 | 134.00 | 142.07 | 134.00 | 140.22 | 1,708,948 | +5.65(+4.20%) |
Apr 18, 2022 | 140.54 | 142.72 | 134.05 | 134.57 | 1,635,916 | -7.36(-5.19%) |
Apr 14, 2022 | 146.03 | 149.84 | 140.65 | 141.93 | 1,537,321 | -3.96(-2.72%) |
Apr 13, 2022 | 142.95 | 147.79 | 142.71 | 145.89 | 931,294 | +0.80(+0.55%) |
Apr 12, 2022 | 145.71 | 149.55 | 143.92 | 145.09 | 1,325,014 | +0.80(+0.55%) |
Apr 11, 2022 | 137.16 | 144.69 | 137.16 | 144.29 | 1,333,534 | +4.33(+3.09%) |
Apr 08, 2022 | 134.99 | 141.71 | 134.50 | 139.97 | 1,243,958 | +3.72(+2.73%) |
Apr 07, 2022 | 132.02 | 136.96 | 130.80 | 136.24 | 1,554,072 | +2.00(+1.49%) |
Apr 06, 2022 | 138.16 | 139.19 | 132.28 | 134.24 | 1,999,581 | -7.50(-5.29%) |
Apr 05, 2022 | 141.58 | 144.03 | 139.65 | 141.74 | 1,336,665 | +1.63(+1.16%) |
Apr 04, 2022 | 135.55 | 141.90 | 135.43 | 140.11 | 1,231,343 | +4.93(+3.64%) |
Apr 01, 2022 | 138.34 | 139.45 | 133.86 | 135.19 | 2,032,172 | -2.95(-2.14%) |
Mar 31, 2022 | 136.37 | 139.04 | 134.15 | 138.14 | 2,405,922 | +0.11(+0.08%) |
Mar 30, 2022 | 144.21 | 144.22 | 136.95 | 138.03 | 2,536,913 | -10.41(-7.02%) |
Mar 29, 2022 | 144.43 | 148.55 | 144.33 | 148.44 | 1,171,711 | +6.92(+4.89%) |
Mar 28, 2022 | 137.67 | 141.79 | 136.44 | 141.52 | 1,080,073 | +2.83(+2.04%) |
Mar 25, 2022 | 141.17 | 141.17 | 136.57 | 138.69 | 1,435,315 | -1.11(-0.80%) |
Mar 24, 2022 | 140.80 | 141.33 | 137.78 | 139.81 | 1,315,038 | -2.04(-1.44%) |
Mar 23, 2022 | 147.67 | 149.63 | 141.48 | 141.85 | 1,665,836 | -8.36(-5.57%) |
Mar 22, 2022 | 152.34 | 153.53 | 148.57 | 150.21 | 1,300,012 | -0.91(-0.61%) |
Mar 21, 2022 | 156.52 | 157.85 | 148.80 | 151.12 | 1,508,899 | -5.29(-3.38%) |
Mar 18, 2022 | 152.72 | 157.25 | 152.14 | 156.41 | 2,359,154 | +3.33(+2.17%) |
Mar 17, 2022 | 159.54 | 159.74 | 144.64 | 153.09 | 5,294,935 | +7.85(+5.40%) |
Mar 16, 2022 | 142.65 | 146.17 | 140.96 | 145.24 | 2,662,989 | +3.75(+2.65%) |
Mar 15, 2022 | 137.85 | 142.37 | 137.49 | 141.48 | 1,293,219 | +3.71(+2.69%) |
Mar 14, 2022 | 136.26 | 143.20 | 135.60 | 137.78 | 1,125,099 | +3.32(+2.47%) |
Mar 11, 2022 | 140.53 | 141.17 | 134.00 | 134.45 | 790,337 | -5.06(-3.63%) |
Mar 10, 2022 | 138.03 | 139.96 | 133.93 | 139.51 | 765,850 | +0.23(+0.16%) |
Mar 09, 2022 | 140.82 | 143.72 | 138.75 | 139.28 | 1,132,752 | +0.55(+0.40%) |
Mar 08, 2022 | 133.38 | 142.59 | 133.38 | 138.73 | 1,157,305 | +3.99(+2.96%) |
Mar 07, 2022 | 145.49 | 146.37 | 134.68 | 134.74 | 1,432,343 | -9.90(-6.84%) |
Mar 04, 2022 | 143.88 | 144.75 | 140.06 | 144.64 | 978,576 | +0.15(+0.11%) |
Mar 03, 2022 | 142.62 | 145.73 | 140.79 | 144.49 | 1,398,277 | +1.82(+1.28%) |
Mar 02, 2022 | 138.74 | 143.20 | 137.22 | 142.66 | 747,273 | +2.90(+2.07%) |