Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 167.05 | 169.06 | 166.90 | 168.88 | 254,999 | +3.21(+1.94%) |
Mar 30, 2023 | 165.85 | 167.66 | 164.83 | 165.68 | 140,975 | +1.20(+0.73%) |
Mar 29, 2023 | 163.52 | 164.92 | 163.30 | 164.48 | 147,874 | +2.31(+1.43%) |
Mar 28, 2023 | 160.94 | 162.82 | 160.94 | 162.16 | 147,859 | +0.88(+0.55%) |
Mar 27, 2023 | 162.12 | 162.75 | 160.09 | 161.28 | 136,238 | +2.01(+1.26%) |
Mar 24, 2023 | 156.49 | 159.28 | 156.23 | 159.27 | 165,641 | +0.44(+0.28%) |
Mar 23, 2023 | 159.29 | 160.78 | 157.42 | 158.83 | 165,053 | +0.18(+0.11%) |
Mar 22, 2023 | 163.40 | 164.30 | 158.60 | 158.65 | 170,650 | -4.73(-2.89%) |
Mar 21, 2023 | 163.69 | 164.38 | 162.52 | 163.38 | 257,231 | +3.23(+2.02%) |
Mar 20, 2023 | 157.55 | 161.02 | 157.50 | 160.15 | 159,853 | +5.12(+3.30%) |
Mar 17, 2023 | 159.21 | 159.21 | 153.96 | 155.03 | 353,027 | -5.90(-3.67%) |
Mar 16, 2023 | 155.12 | 161.18 | 152.64 | 160.93 | 262,164 | +4.18(+2.66%) |
Mar 15, 2023 | 158.36 | 161.96 | 155.25 | 156.75 | 260,177 | -6.94(-4.24%) |
Mar 14, 2023 | 164.87 | 165.00 | 160.04 | 163.69 | 358,321 | +4.61(+2.90%) |
Mar 13, 2023 | 160.69 | 161.29 | 155.42 | 159.09 | 269,665 | -6.12(-3.70%) |
Mar 10, 2023 | 167.32 | 168.22 | 163.68 | 165.20 | 223,190 | -3.78(-2.24%) |
Mar 09, 2023 | 174.38 | 174.38 | 167.99 | 168.99 | 181,084 | -5.32(-3.05%) |
Mar 08, 2023 | 177.79 | 177.90 | 172.78 | 174.31 | 202,348 | -2.89(-1.63%) |
Mar 07, 2023 | 179.01 | 179.01 | 174.82 | 177.21 | 336,344 | -1.84(-1.03%) |
Mar 06, 2023 | 184.18 | 184.18 | 178.33 | 179.05 | 343,707 | -5.48(-2.97%) |
Mar 03, 2023 | 183.22 | 184.58 | 181.75 | 184.53 | 287,076 | +1.51(+0.82%) |
Mar 02, 2023 | 184.39 | 186.18 | 180.69 | 183.02 | 330,186 | -4.38(-2.34%) |
Mar 01, 2023 | 188.33 | 191.87 | 187.37 | 187.40 | 330,671 | -0.80(-0.42%) |
Feb 28, 2023 | 182.06 | 191.26 | 182.06 | 188.20 | 372,167 | +6.57(+3.62%) |
Feb 27, 2023 | 178.22 | 183.65 | 178.22 | 181.63 | 326,637 | +3.90(+2.20%) |
Feb 24, 2023 | 165.65 | 178.04 | 163.34 | 177.72 | 398,906 | +14.65(+8.98%) |
Feb 23, 2023 | 163.73 | 165.43 | 162.55 | 163.08 | 157,653 | +0.00(+0.00%) |
Feb 22, 2023 | 162.76 | 163.99 | 161.94 | 163.08 | 162,915 | -0.04(-0.02%) |
Feb 21, 2023 | 165.74 | 165.74 | 162.80 | 163.12 | 156,875 | -4.22(-2.52%) |
Feb 17, 2023 | 166.49 | 167.69 | 165.66 | 167.33 | 151,365 | +0.79(+0.48%) |
Feb 16, 2023 | 165.12 | 167.70 | 164.26 | 166.54 | 121,926 | -0.21(-0.12%) |
Feb 15, 2023 | 164.23 | 166.79 | 164.00 | 166.74 | 116,890 | +1.50(+0.90%) |
Feb 14, 2023 | 166.09 | 167.31 | 165.15 | 165.25 | 123,185 | -0.81(-0.49%) |
Feb 13, 2023 | 163.73 | 166.71 | 163.73 | 166.06 | 156,265 | +1.96(+1.20%) |
Feb 10, 2023 | 162.31 | 164.24 | 161.36 | 164.09 | 123,558 | +1.53(+0.94%) |
Feb 09, 2023 | 165.95 | 167.17 | 162.55 | 162.56 | 196,604 | -3.05(-1.84%) |
Feb 08, 2023 | 162.26 | 166.48 | 161.99 | 165.61 | 154,288 | +3.02(+1.86%) |
Feb 07, 2023 | 158.61 | 162.77 | 158.22 | 162.59 | 173,081 | +2.81(+1.76%) |
Feb 06, 2023 | 160.40 | 161.19 | 158.70 | 159.78 | 180,839 | -1.05(-0.65%) |
Feb 03, 2023 | 159.91 | 161.53 | 159.81 | 160.82 | 164,783 | +0.12(+0.07%) |
Feb 02, 2023 | 158.87 | 161.16 | 157.90 | 160.71 | 162,130 | +1.91(+1.21%) |
Feb 01, 2023 | 156.76 | 159.98 | 156.76 | 158.79 | 187,638 | +0.80(+0.51%) |
Jan 31, 2023 | 155.78 | 158.08 | 155.60 | 157.99 | 235,597 | +2.20(+1.41%) |
Jan 30, 2023 | 154.22 | 156.53 | 154.22 | 155.79 | 146,396 | +1.00(+0.64%) |
Jan 27, 2023 | 154.11 | 156.28 | 153.68 | 154.80 | 173,306 | +0.39(+0.25%) |
Jan 26, 2023 | 152.88 | 155.23 | 152.88 | 154.41 | 117,116 | +1.89(+1.24%) |
Jan 25, 2023 | 149.13 | 152.81 | 149.13 | 152.52 | 133,312 | +2.03(+1.35%) |
Jan 24, 2023 | 148.56 | 151.28 | 147.14 | 150.49 | 91,236 | +1.81(+1.22%) |
Jan 23, 2023 | 148.08 | 149.43 | 147.34 | 148.68 | 71,573 | +0.01(+0.01%) |
Jan 20, 2023 | 144.81 | 148.67 | 144.80 | 148.67 | 114,991 | +4.18(+2.89%) |
Jan 19, 2023 | 144.47 | 145.52 | 144.06 | 144.49 | 76,847 | -1.38(-0.94%) |
Jan 18, 2023 | 147.78 | 149.13 | 145.87 | 145.87 | 88,042 | -2.35(-1.59%) |
Jan 17, 2023 | 146.81 | 149.20 | 146.72 | 148.22 | 109,527 | +0.86(+0.58%) |
Jan 13, 2023 | 144.21 | 147.91 | 144.21 | 147.36 | 88,229 | +2.38(+1.64%) |
Jan 12, 2023 | 144.94 | 146.36 | 144.41 | 144.98 | 80,022 | +0.60(+0.42%) |
Jan 11, 2023 | 142.93 | 144.83 | 142.93 | 144.38 | 81,717 | +1.12(+0.78%) |
Jan 10, 2023 | 140.82 | 143.49 | 140.82 | 143.25 | 105,159 | +1.81(+1.28%) |
Jan 09, 2023 | 142.42 | 143.58 | 141.11 | 141.44 | 96,206 | -1.62(-1.13%) |
Jan 06, 2023 | 139.95 | 143.93 | 139.95 | 143.07 | 91,436 | +3.81(+2.74%) |
Jan 05, 2023 | 138.88 | 140.16 | 138.35 | 139.26 | 74,626 | +0.07(+0.05%) |
Jan 04, 2023 | 139.90 | 140.78 | 138.10 | 139.19 | 159,787 | +0.56(+0.40%) |
Jan 03, 2023 | 138.38 | 139.65 | 137.83 | 138.63 | 110,465 | +0.11(+0.08%) |
Dec 30, 2022 | 137.59 | 139.03 | 137.42 | 138.52 | 80,564 | -0.05(-0.04%) |
Dec 29, 2022 | 137.16 | 138.78 | 136.93 | 138.57 | 57,437 | +2.35(+1.73%) |
Dec 28, 2022 | 138.45 | 138.45 | 136.22 | 136.22 | 66,178 | -1.60(-1.16%) |
Dec 27, 2022 | 137.98 | 138.71 | 137.36 | 137.82 | 56,238 | -0.49(-0.35%) |
Dec 23, 2022 | 136.73 | 138.99 | 136.08 | 138.31 | 67,463 | +2.20(+1.61%) |
Dec 22, 2022 | 138.62 | 138.62 | 135.04 | 136.11 | 87,679 | -2.99(-2.15%) |
Dec 21, 2022 | 137.26 | 140.06 | 137.24 | 139.10 | 107,845 | +2.72(+1.99%) |
Dec 20, 2022 | 133.79 | 137.00 | 133.79 | 136.38 | 94,581 | +2.96(+2.22%) |
Dec 19, 2022 | 134.76 | 135.19 | 131.86 | 133.43 | 140,602 | -1.01(-0.75%) |
Dec 16, 2022 | 134.79 | 136.40 | 133.21 | 134.43 | 363,587 | -2.16(-1.58%) |
Dec 15, 2022 | 135.71 | 137.39 | 134.80 | 136.59 | 160,696 | -1.51(-1.10%) |
Dec 14, 2022 | 137.71 | 140.46 | 137.71 | 138.10 | 144,968 | +0.52(+0.38%) |
Dec 13, 2022 | 140.56 | 141.58 | 136.60 | 137.59 | 156,101 | -0.34(-0.25%) |
Dec 12, 2022 | 137.40 | 137.95 | 135.32 | 137.93 | 96,395 | +1.22(+0.89%) |
Dec 09, 2022 | 137.49 | 137.77 | 136.34 | 136.71 | 98,122 | -1.52(-1.10%) |
Dec 08, 2022 | 138.04 | 138.48 | 136.77 | 138.23 | 75,900 | +0.49(+0.35%) |
Dec 07, 2022 | 139.06 | 139.62 | 136.97 | 137.74 | 86,468 | -1.43(-1.02%) |
Dec 06, 2022 | 138.27 | 139.19 | 137.39 | 139.17 | 182,956 | +1.63(+1.19%) |
Dec 05, 2022 | 141.14 | 141.68 | 136.91 | 137.54 | 116,762 | -5.79(-4.04%) |
Dec 02, 2022 | 143.78 | 144.56 | 142.99 | 143.33 | 122,073 | -1.15(-0.80%) |
Dec 01, 2022 | 145.52 | 146.02 | 144.38 | 144.48 | 112,275 | -1.08(-0.74%) |
Nov 30, 2022 | 142.09 | 145.60 | 141.78 | 145.57 | 176,317 | +3.06(+2.15%) |
Nov 29, 2022 | 141.09 | 142.60 | 141.09 | 142.51 | 88,725 | +1.13(+0.80%) |
Nov 28, 2022 | 141.97 | 143.40 | 141.09 | 141.38 | 106,354 | -1.13(-0.80%) |
Nov 25, 2022 | 141.35 | 142.51 | 141.35 | 142.51 | 40,454 | +1.12(+0.79%) |
Nov 23, 2022 | 142.78 | 142.78 | 141.22 | 141.39 | 96,139 | -1.31(-0.92%) |
Nov 22, 2022 | 141.25 | 143.37 | 141.25 | 142.69 | 116,223 | +2.25(+1.60%) |
Nov 21, 2022 | 139.72 | 140.68 | 137.42 | 140.45 | 120,221 | +1.13(+0.81%) |
Nov 18, 2022 | 138.32 | 139.48 | 137.11 | 139.31 | 187,670 | +5.20(+3.88%) |
Nov 17, 2022 | 132.41 | 134.23 | 131.85 | 134.11 | 90,766 | -0.35(-0.26%) |
Nov 16, 2022 | 136.55 | 136.55 | 133.93 | 134.46 | 101,523 | -2.02(-1.48%) |
Nov 15, 2022 | 135.83 | 138.43 | 135.83 | 136.48 | 114,293 | +1.64(+1.21%) |
Nov 14, 2022 | 135.88 | 136.31 | 133.49 | 134.85 | 124,312 | -0.83(-0.61%) |
Nov 11, 2022 | 135.27 | 135.71 | 131.61 | 135.68 | 161,075 | +1.16(+0.86%) |
Nov 10, 2022 | 135.02 | 138.66 | 133.84 | 134.52 | 187,957 | -0.45(-0.33%) |
Nov 09, 2022 | 137.56 | 138.83 | 133.64 | 134.97 | 174,690 | -3.71(-2.67%) |
Nov 08, 2022 | 139.05 | 140.79 | 137.66 | 138.67 | 163,149 | -0.71(-0.51%) |
Nov 07, 2022 | 141.03 | 141.03 | 138.34 | 139.38 | 157,180 | -0.05(-0.04%) |
Nov 04, 2022 | 138.40 | 140.49 | 137.79 | 139.43 | 125,688 | +2.84(+2.08%) |
Nov 03, 2022 | 136.29 | 137.72 | 134.84 | 136.59 | 118,147 | -1.64(-1.19%) |
Nov 02, 2022 | 140.93 | 138.19 | 138.24 | 96,034 | -3.21(-2.27%) | |
Nov 01, 2022 | 141.71 | 141.98 | 140.31 | 141.45 | 100,453 | +0.65(+0.46%) |
Oct 31, 2022 | 138.71 | 141.08 | 138.13 | 140.79 | 153,545 | +1.62(+1.17%) |
Oct 28, 2022 | 135.56 | 139.20 | 135.56 | 139.17 | 89,744 | +4.81(+3.58%) |
Oct 27, 2022 | 135.41 | 137.03 | 134.28 | 134.36 | 120,518 | +0.09(+0.07%) |
Oct 26, 2022 | 135.79 | 136.97 | 134.17 | 134.28 | 120,301 | -1.60(-1.18%) |
Oct 25, 2022 | 134.18 | 136.06 | 132.55 | 135.88 | 157,194 | +2.87(+2.16%) |
Oct 24, 2022 | 131.71 | 133.66 | 131.32 | 133.01 | 122,306 | +1.50(+1.14%) |
Oct 21, 2022 | 128.21 | 131.91 | 127.62 | 131.51 | 137,302 | +2.56(+1.98%) |
Oct 20, 2022 | 131.83 | 133.02 | 128.27 | 128.95 | 99,685 | -3.32(-2.51%) |
Oct 19, 2022 | 132.23 | 133.44 | 130.79 | 132.27 | 125,039 | -1.35(-1.01%) |
Oct 18, 2022 | 133.39 | 134.35 | 132.09 | 133.62 | 139,578 | +3.05(+2.34%) |
Oct 17, 2022 | 130.47 | 131.92 | 129.66 | 130.57 | 128,510 | +2.14(+1.67%) |
Oct 14, 2022 | 131.72 | 132.52 | 127.90 | 128.43 | 101,075 | -2.28(-1.74%) |
Oct 13, 2022 | 123.50 | 131.97 | 123.33 | 130.70 | 192,907 | +5.57(+4.45%) |
Oct 12, 2022 | 126.16 | 126.16 | 124.98 | 125.14 | 86,224 | -1.28(-1.02%) |
Oct 11, 2022 | 125.05 | 128.44 | 124.96 | 126.42 | 157,715 | +0.48(+0.38%) |
Oct 10, 2022 | 125.51 | 126.38 | 125.06 | 125.95 | 102,873 | +1.38(+1.11%) |
Oct 07, 2022 | 126.69 | 127.44 | 123.81 | 124.56 | 104,838 | -2.74(-2.16%) |
Oct 06, 2022 | 127.18 | 127.88 | 126.75 | 127.31 | 102,866 | -0.29(-0.23%) |
Oct 05, 2022 | 127.37 | 128.84 | 126.11 | 127.60 | 206,661 | -1.70(-1.32%) |
Oct 04, 2022 | 125.90 | 130.74 | 125.90 | 129.30 | 156,773 | +5.57(+4.50%) |
Oct 03, 2022 | 121.86 | 124.34 | 120.22 | 123.74 | 126,650 | +3.62(+3.01%) |
Sep 30, 2022 | 120.54 | 122.77 | 119.52 | 120.12 | 185,261 | -0.72(-0.60%) |
Sep 29, 2022 | 119.53 | 121.10 | 118.78 | 120.84 | 121,752 | -0.48(-0.39%) |
Sep 28, 2022 | 118.72 | 122.19 | 118.72 | 121.31 | 131,486 | +2.65(+2.23%) |
Sep 27, 2022 | 120.33 | 121.23 | 117.69 | 118.67 | 155,920 | -0.38(-0.32%) |
Sep 26, 2022 | 119.90 | 121.33 | 118.85 | 119.05 | 157,669 | -1.68(-1.39%) |
Sep 23, 2022 | 123.97 | 123.97 | 119.87 | 120.73 | 189,187 | -4.66(-3.72%) |
Sep 22, 2022 | 127.37 | 128.51 | 125.29 | 125.39 | 277,522 | -2.22(-1.74%) |
Sep 21, 2022 | 127.95 | 130.42 | 127.39 | 127.61 | 215,045 | +0.92(+0.73%) |
Sep 20, 2022 | 126.49 | 127.65 | 125.57 | 126.69 | 173,114 | -0.84(-0.66%) |
Sep 19, 2022 | 124.27 | 127.53 | 123.91 | 127.52 | 160,390 | +2.73(+2.19%) |
Sep 16, 2022 | 124.56 | 125.46 | 123.67 | 124.79 | 559,994 | -0.64(-0.51%) |
Sep 15, 2022 | 123.57 | 126.65 | 123.18 | 125.43 | 193,716 | +1.97(+1.59%) |
Sep 14, 2022 | 124.34 | 124.34 | 122.54 | 123.47 | 245,424 | -0.72(-0.58%) |
Sep 13, 2022 | 124.19 | 124.77 | 123.51 | 124.19 | 205,274 | -2.86(-2.25%) |
Sep 12, 2022 | 126.30 | 127.39 | 124.03 | 127.05 | 151,855 | +2.22(+1.78%) |
Sep 09, 2022 | 122.62 | 124.93 | 121.51 | 124.83 | 150,595 | +3.27(+2.69%) |
Sep 08, 2022 | 119.52 | 121.82 | 119.04 | 121.56 | 200,598 | +1.40(+1.17%) |
Sep 07, 2022 | 119.95 | 120.62 | 118.67 | 120.16 | 280,506 | +0.59(+0.50%) |
Sep 06, 2022 | 120.15 | 120.15 | 116.94 | 119.56 | 126,692 | -0.21(-0.18%) |
Sep 02, 2022 | 122.14 | 123.00 | 119.31 | 119.78 | 127,747 | -1.15(-0.95%) |
Sep 01, 2022 | 122.24 | 122.24 | 119.97 | 120.92 | 116,921 | -2.40(-1.95%) |
Aug 31, 2022 | 123.96 | 126.64 | 123.06 | 123.33 | 165,928 | -0.20(-0.17%) |
Aug 30, 2022 | 123.50 | 124.75 | 123.01 | 123.53 | 129,237 | +0.41(+0.33%) |
Aug 29, 2022 | 122.95 | 124.14 | 122.07 | 123.12 | 87,558 | -1.06(-0.85%) |
Aug 26, 2022 | 129.60 | 129.60 | 124.11 | 124.19 | 86,283 | -5.67(-4.37%) |
Aug 25, 2022 | 127.45 | 129.86 | 127.09 | 129.86 | 94,051 | +2.51(+1.97%) |
Aug 24, 2022 | 127.30 | 128.11 | 126.80 | 127.35 | 117,184 | +0.03(+0.02%) |
Aug 23, 2022 | 127.95 | 128.53 | 126.60 | 127.32 | 177,592 | -0.70(-0.55%) |
Aug 22, 2022 | 128.49 | 128.49 | 127.34 | 128.02 | 167,536 | -2.61(-2.00%) |
Aug 19, 2022 | 132.20 | 132.60 | 129.16 | 130.63 | 173,477 | -1.92(-1.45%) |
Aug 18, 2022 | 131.33 | 132.85 | 130.11 | 132.54 | 122,106 | +0.40(+0.30%) |
Aug 17, 2022 | 132.38 | 133.61 | 131.06 | 132.15 | 133,186 | -1.46(-1.09%) |
Aug 16, 2022 | 130.41 | 133.66 | 130.41 | 133.61 | 161,240 | +2.14(+1.63%) |
Aug 15, 2022 | 130.83 | 131.94 | 130.05 | 131.47 | 95,581 | -1.17(-0.88%) |
Aug 12, 2022 | 131.80 | 133.22 | 130.72 | 132.64 | 137,739 | +2.96(+2.28%) |
Aug 11, 2022 | 130.59 | 131.01 | 129.12 | 129.68 | 125,595 | -0.47(-0.36%) |
Aug 10, 2022 | 127.03 | 131.10 | 126.13 | 130.15 | 159,346 | +5.40(+4.33%) |
Aug 09, 2022 | 121.14 | 125.55 | 119.20 | 124.75 | 267,010 | -0.32(-0.26%) |
Aug 08, 2022 | 124.54 | 127.12 | 124.25 | 125.07 | 176,848 | +0.44(+0.36%) |
Aug 05, 2022 | 123.08 | 125.19 | 122.16 | 124.63 | 144,384 | +1.10(+0.89%) |
Aug 04, 2022 | 125.81 | 126.26 | 122.80 | 123.53 | 198,278 | -2.46(-1.95%) |
Aug 03, 2022 | 122.68 | 126.22 | 121.86 | 125.99 | 115,911 | +4.23(+3.47%) |
Aug 02, 2022 | 123.54 | 124.54 | 121.63 | 121.77 | 144,359 | -2.73(-2.20%) |
Aug 01, 2022 | 124.03 | 125.24 | 123.69 | 124.50 | 152,146 | -0.21(-0.17%) |
Jul 29, 2022 | 123.24 | 126.87 | 123.24 | 124.71 | 236,277 | +1.00(+0.81%) |
Jul 28, 2022 | 123.17 | 124.94 | 120.60 | 123.72 | 129,034 | +1.13(+0.93%) |
Jul 27, 2022 | 121.16 | 123.26 | 120.62 | 122.58 | 106,162 | +1.93(+1.60%) |
Jul 26, 2022 | 119.30 | 120.89 | 119.30 | 120.65 | 121,275 | +0.41(+0.34%) |
Jul 25, 2022 | 119.92 | 120.97 | 119.68 | 120.25 | 102,005 | +1.28(+1.08%) |
Jul 22, 2022 | 120.07 | 120.92 | 117.65 | 118.97 | 169,782 | -0.91(-0.76%) |
Jul 21, 2022 | 119.36 | 119.91 | 118.39 | 119.88 | 101,799 | +0.32(+0.27%) |
Jul 20, 2022 | 117.54 | 119.91 | 116.29 | 119.56 | 122,428 | +1.95(+1.66%) |
Jul 19, 2022 | 116.31 | 119.02 | 116.31 | 117.61 | 156,237 | +2.44(+2.12%) |
Jul 18, 2022 | 116.29 | 118.50 | 115.00 | 115.17 | 132,343 | -0.13(-0.11%) |
Jul 15, 2022 | 113.67 | 116.07 | 113.07 | 115.29 | 117,880 | +2.55(+2.26%) |
Jul 14, 2022 | 112.76 | 113.57 | 111.47 | 112.74 | 126,900 | -2.01(-1.75%) |
Jul 13, 2022 | 115.01 | 115.70 | 113.08 | 114.75 | 98,526 | -1.75(-1.50%) |
Jul 12, 2022 | 115.81 | 118.24 | 115.81 | 116.50 | 123,976 | -0.11(-0.09%) |
Jul 11, 2022 | 116.44 | 117.79 | 116.40 | 116.60 | 104,215 | -1.38(-1.17%) |
Jul 08, 2022 | 117.85 | 119.62 | 117.50 | 117.98 | 81,908 | -0.32(-0.27%) |
Jul 07, 2022 | 118.33 | 119.10 | 117.64 | 118.30 | 118,028 | +1.12(+0.96%) |
Jul 06, 2022 | 116.23 | 117.86 | 115.50 | 117.17 | 110,803 | -0.13(-0.11%) |
Jul 05, 2022 | 115.93 | 117.39 | 114.12 | 117.30 | 146,371 | -0.63(-0.53%) |
Jul 01, 2022 | 114.94 | 118.13 | 114.94 | 117.93 | 168,565 | +1.94(+1.67%) |
Jun 30, 2022 | 113.30 | 116.53 | 113.07 | 115.99 | 102,546 | +0.72(+0.62%) |
Jun 29, 2022 | 116.19 | 116.36 | 115.09 | 115.27 | 110,192 | -0.91(-0.78%) |
Jun 28, 2022 | 118.90 | 120.03 | 116.19 | 116.19 | 132,771 | -1.33(-1.13%) |
Jun 27, 2022 | 117.95 | 118.38 | 116.43 | 117.51 | 144,040 | +0.25(+0.21%) |
Jun 24, 2022 | 114.40 | 117.49 | 114.00 | 117.26 | 289,389 | +4.14(+3.66%) |
Jun 23, 2022 | 112.40 | 113.28 | 111.55 | 113.12 | 99,043 | +0.47(+0.42%) |
Jun 22, 2022 | 110.96 | 113.68 | 110.76 | 112.65 | 154,873 | +0.02(+0.02%) |
Jun 21, 2022 | 111.64 | 113.28 | 110.83 | 112.63 | 180,033 | +2.68(+2.44%) |
Jun 17, 2022 | 108.05 | 110.69 | 107.99 | 109.94 | 413,648 | +2.44(+2.27%) |
Jun 16, 2022 | 111.10 | 111.10 | 106.81 | 107.50 | 202,894 | -6.14(-5.41%) |
Jun 15, 2022 | 113.20 | 115.69 | 112.72 | 113.65 | 239,363 | +2.32(+2.08%) |
Jun 14, 2022 | 110.63 | 112.92 | 109.96 | 111.33 | 195,085 | +0.58(+0.53%) |
Jun 13, 2022 | 112.87 | 113.53 | 110.08 | 110.75 | 185,025 | -4.93(-4.26%) |
Jun 10, 2022 | 117.30 | 117.70 | 115.58 | 115.68 | 132,592 | -3.66(-3.07%) |
Jun 09, 2022 | 121.49 | 122.59 | 119.26 | 119.34 | 121,935 | -2.14(-1.76%) |
Jun 08, 2022 | 122.58 | 123.69 | 120.77 | 121.49 | 100,717 | -2.35(-1.90%) |
Jun 07, 2022 | 121.38 | 123.85 | 120.93 | 123.84 | 110,753 | +1.62(+1.32%) |
Jun 06, 2022 | 121.32 | 124.42 | 120.54 | 122.22 | 172,403 | +1.39(+1.15%) |
Jun 03, 2022 | 121.50 | 122.59 | 120.67 | 120.83 | 107,646 | -2.03(-1.66%) |
Jun 02, 2022 | 121.57 | 122.89 | 120.37 | 122.86 | 113,937 | +2.35(+1.95%) |
Jun 01, 2022 | 121.71 | 123.00 | 118.39 | 120.51 | 159,201 | -1.60(-1.31%) |
May 31, 2022 | 120.95 | 122.99 | 120.83 | 122.11 | 233,833 | -0.42(-0.34%) |
May 27, 2022 | 121.49 | 123.26 | 121.47 | 122.52 | 132,065 | +1.41(+1.16%) |
May 26, 2022 | 119.42 | 121.98 | 119.42 | 121.12 | 101,673 | +3.15(+2.67%) |
May 25, 2022 | 116.53 | 118.79 | 116.53 | 117.97 | 123,234 | +1.30(+1.11%) |
May 24, 2022 | 116.54 | 117.98 | 113.60 | 116.67 | 206,827 | -1.33(-1.13%) |
May 23, 2022 | 118.12 | 118.90 | 116.90 | 118.00 | 195,330 | +1.59(+1.37%) |
May 20, 2022 | 116.90 | 117.33 | 113.97 | 116.41 | 171,548 | +0.14(+0.12%) |
May 19, 2022 | 116.50 | 117.85 | 114.58 | 116.27 | 141,645 | -3.25(-2.72%) |
May 18, 2022 | 119.50 | 121.81 | 118.97 | 119.52 | 179,891 | -1.88(-1.55%) |
May 17, 2022 | 120.41 | 121.89 | 118.63 | 121.40 | 147,229 | +3.02(+2.55%) |
May 16, 2022 | 117.74 | 119.05 | 116.38 | 118.38 | 144,954 | -0.57(-0.48%) |
May 13, 2022 | 115.50 | 119.46 | 115.50 | 118.95 | 202,243 | +4.73(+4.14%) |
May 12, 2022 | 113.46 | 114.23 | 111.86 | 114.22 | 235,615 | +0.34(+0.30%) |
May 11, 2022 | 115.46 | 116.95 | 113.46 | 113.88 | 289,950 | -1.18(-1.02%) |
May 10, 2022 | 115.35 | 116.48 | 112.75 | 115.06 | 304,824 | +1.42(+1.25%) |
May 09, 2022 | 109.98 | 115.86 | 109.98 | 113.64 | 423,041 | +1.80(+1.60%) |
May 06, 2022 | 117.56 | 119.58 | 110.37 | 111.85 | 473,880 | -13.28(-10.62%) |
May 05, 2022 | 128.74 | 129.47 | 123.98 | 125.13 | 246,752 | -4.94(-3.80%) |
May 04, 2022 | 126.28 | 130.65 | 126.17 | 130.07 | 190,627 | +3.39(+2.67%) |
May 03, 2022 | 126.71 | 128.72 | 126.20 | 126.69 | 154,055 | +0.53(+0.42%) |
May 02, 2022 | 126.37 | 127.44 | 123.70 | 126.16 | 135,134 | +1.16(+0.93%) |
Apr 29, 2022 | 127.08 | 128.50 | 124.76 | 125.00 | 136,659 | -3.13(-2.44%) |
Apr 28, 2022 | 126.86 | 128.70 | 125.18 | 128.12 | 97,954 | +2.92(+2.33%) |
Apr 27, 2022 | 125.21 | 126.96 | 124.83 | 125.20 | 157,269 | -0.41(-0.32%) |
Apr 26, 2022 | 127.91 | 128.49 | 125.61 | 125.61 | 116,533 | -3.58(-2.77%) |
Apr 25, 2022 | 128.33 | 129.45 | 124.11 | 129.19 | 117,259 | -0.08(-0.06%) |
Apr 22, 2022 | 133.95 | 135.39 | 129.17 | 129.26 | 151,607 | -5.83(-4.31%) |
Apr 21, 2022 | 136.40 | 137.48 | 133.85 | 135.09 | 158,425 | -0.59(-0.43%) |
Apr 20, 2022 | 133.13 | 135.90 | 133.05 | 135.68 | 145,441 | +3.69(+2.79%) |
Apr 19, 2022 | 129.05 | 132.38 | 129.05 | 131.99 | 112,275 | +3.41(+2.66%) |
Apr 18, 2022 | 128.38 | 129.35 | 127.77 | 128.58 | 114,521 | -0.70(-0.54%) |
Apr 14, 2022 | 129.79 | 131.74 | 129.28 | 129.28 | 137,794 | -0.45(-0.35%) |
Apr 13, 2022 | 127.28 | 130.20 | 127.28 | 129.74 | 111,069 | +1.29(+1.01%) |
Apr 12, 2022 | 129.90 | 131.65 | 128.44 | 128.44 | 134,619 | -1.67(-1.28%) |
Apr 11, 2022 | 128.97 | 131.30 | 128.87 | 130.11 | 144,564 | +0.54(+0.42%) |
Apr 08, 2022 | 128.23 | 130.41 | 128.23 | 129.57 | 146,107 | +1.10(+0.86%) |
Apr 07, 2022 | 129.15 | 129.30 | 126.48 | 128.47 | 163,524 | -0.54(-0.42%) |
Apr 06, 2022 | 127.35 | 130.06 | 127.35 | 129.01 | 163,520 | +0.40(+0.31%) |
Apr 05, 2022 | 129.18 | 130.90 | 128.13 | 128.62 | 181,999 | -1.21(-0.93%) |
Apr 04, 2022 | 134.31 | 134.65 | 128.79 | 129.82 | 240,776 | -4.83(-3.59%) |