Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 176.14 | 180.44 | 175.99 | 179.57 | 147,044 | +2.18(+1.23%) |
Apr 27, 2023 | 174.23 | 178.16 | 174.23 | 177.40 | 125,446 | +4.08(+2.36%) |
Apr 26, 2023 | 174.04 | 176.01 | 172.99 | 173.32 | 108,049 | -1.36(-0.78%) |
Apr 25, 2023 | 174.92 | 176.67 | 173.30 | 174.67 | 89,307 | -2.14(-1.21%) |
Apr 24, 2023 | 177.10 | 178.77 | 175.95 | 176.82 | 67,405 | -0.75(-0.42%) |
Apr 21, 2023 | 177.10 | 178.35 | 175.90 | 177.57 | 118,472 | +0.45(+0.26%) |
Apr 20, 2023 | 176.29 | 177.82 | 175.41 | 177.11 | 79,557 | -0.70(-0.39%) |
Apr 19, 2023 | 179.07 | 179.07 | 177.06 | 177.81 | 104,362 | -1.32(-0.74%) |
Apr 18, 2023 | 176.89 | 179.92 | 176.89 | 179.13 | 162,536 | +3.07(+1.74%) |
Apr 17, 2023 | 174.23 | 176.26 | 172.97 | 176.06 | 127,457 | +1.61(+0.92%) |
Apr 14, 2023 | 175.63 | 176.57 | 172.48 | 174.45 | 145,972 | -0.43(-0.25%) |
Apr 13, 2023 | 171.31 | 175.07 | 169.51 | 174.88 | 160,526 | +5.30(+3.13%) |
Apr 12, 2023 | 170.59 | 171.60 | 169.05 | 169.58 | 99,506 | +0.21(+0.12%) |
Apr 11, 2023 | 169.16 | 171.50 | 169.16 | 169.37 | 124,704 | +0.10(+0.06%) |
Apr 10, 2023 | 164.93 | 169.27 | 164.93 | 169.27 | 126,545 | +4.18(+2.53%) |
Apr 06, 2023 | 165.68 | 167.59 | 164.93 | 165.09 | 160,473 | -0.93(-0.56%) |
Apr 05, 2023 | 164.35 | 166.46 | 163.73 | 166.03 | 143,538 | +0.60(+0.36%) |
Apr 04, 2023 | 169.81 | 169.81 | 164.03 | 165.43 | 135,232 | -3.12(-1.85%) |
Apr 03, 2023 | 169.35 | 170.49 | 167.66 | 168.54 | 162,224 | -0.92(-0.55%) |
Mar 31, 2023 | 167.63 | 169.65 | 167.48 | 169.47 | 254,114 | +3.22(+1.94%) |
Mar 30, 2023 | 166.43 | 168.25 | 165.41 | 166.25 | 140,486 | +1.20(+0.73%) |
Mar 29, 2023 | 164.09 | 165.49 | 163.87 | 165.05 | 147,360 | +2.32(+1.43%) |
Mar 28, 2023 | 161.50 | 163.39 | 161.50 | 162.73 | 147,346 | +0.89(+0.55%) |
Mar 27, 2023 | 162.68 | 163.31 | 160.64 | 161.84 | 135,765 | +2.02(+1.26%) |
Mar 24, 2023 | 157.03 | 159.84 | 156.78 | 159.83 | 165,066 | +0.44(+0.28%) |
Mar 23, 2023 | 159.85 | 161.34 | 157.97 | 159.38 | 164,480 | +0.18(+0.11%) |
Mar 22, 2023 | 163.97 | 164.87 | 159.16 | 159.21 | 170,057 | -4.74(-2.89%) |
Mar 21, 2023 | 164.26 | 164.95 | 163.08 | 163.95 | 256,338 | +3.25(+2.02%) |
Mar 20, 2023 | 158.09 | 161.58 | 158.05 | 160.70 | 159,298 | +5.14(+3.30%) |
Mar 17, 2023 | 159.77 | 159.77 | 154.49 | 155.57 | 351,801 | -5.92(-3.67%) |
Mar 16, 2023 | 155.66 | 161.75 | 153.18 | 161.49 | 261,253 | +4.19(+2.67%) |
Mar 15, 2023 | 158.91 | 162.52 | 155.79 | 157.30 | 259,274 | -6.97(-4.24%) |
Mar 14, 2023 | 165.44 | 165.58 | 160.59 | 164.26 | 357,077 | +4.62(+2.90%) |
Mar 13, 2023 | 161.25 | 161.85 | 155.97 | 159.64 | 268,729 | -6.14(-3.70%) |
Mar 10, 2023 | 167.91 | 168.81 | 164.25 | 165.78 | 222,416 | -3.80(-2.24%) |
Mar 09, 2023 | 174.99 | 174.99 | 168.57 | 169.58 | 180,456 | -5.34(-3.05%) |
Mar 08, 2023 | 178.41 | 178.52 | 173.38 | 174.92 | 201,646 | -2.90(-1.63%) |
Mar 07, 2023 | 179.63 | 179.63 | 175.43 | 177.82 | 335,177 | -1.85(-1.03%) |
Mar 06, 2023 | 184.82 | 184.82 | 178.95 | 179.67 | 342,514 | -5.50(-2.97%) |
Mar 03, 2023 | 183.85 | 185.22 | 182.39 | 185.17 | 286,080 | +1.51(+0.82%) |
Mar 02, 2023 | 185.03 | 186.82 | 181.31 | 183.66 | 329,040 | -4.40(-2.34%) |
Mar 01, 2023 | 188.99 | 192.54 | 188.03 | 188.06 | 329,523 | -0.80(-0.42%) |
Feb 28, 2023 | 182.69 | 191.93 | 182.69 | 188.85 | 370,875 | +6.59(+3.62%) |
Feb 27, 2023 | 178.85 | 184.29 | 178.85 | 182.26 | 325,503 | +3.92(+2.20%) |
Feb 24, 2023 | 166.22 | 178.66 | 163.91 | 178.34 | 397,522 | +14.70(+8.98%) |
Feb 23, 2023 | 164.30 | 166.01 | 163.11 | 163.64 | 157,106 | +0.00(+0.00%) |
Feb 22, 2023 | 163.33 | 164.56 | 162.50 | 163.64 | 162,349 | -0.04(-0.02%) |
Feb 21, 2023 | 166.32 | 166.32 | 163.37 | 163.68 | 156,331 | -4.23(-2.52%) |
Feb 17, 2023 | 167.07 | 168.28 | 166.23 | 167.91 | 150,839 | +0.80(+0.48%) |
Feb 16, 2023 | 165.70 | 168.28 | 164.83 | 167.12 | 121,503 | -0.21(-0.12%) |
Feb 15, 2023 | 164.80 | 167.37 | 164.57 | 167.32 | 116,484 | +1.50(+0.90%) |
Feb 14, 2023 | 166.67 | 167.89 | 165.73 | 165.82 | 122,758 | -0.81(-0.49%) |
Feb 13, 2023 | 164.30 | 167.29 | 164.30 | 166.64 | 155,723 | +1.97(+1.20%) |
Feb 10, 2023 | 162.87 | 164.81 | 161.92 | 164.67 | 123,129 | +1.54(+0.94%) |
Feb 09, 2023 | 166.53 | 167.75 | 163.12 | 163.13 | 195,921 | -3.06(-1.84%) |
Feb 08, 2023 | 162.82 | 167.06 | 162.55 | 166.19 | 153,753 | +3.03(+1.86%) |
Feb 07, 2023 | 159.16 | 163.33 | 158.77 | 163.16 | 172,480 | +2.82(+1.76%) |
Feb 06, 2023 | 160.96 | 161.75 | 159.26 | 160.34 | 180,212 | -1.05(-0.65%) |
Feb 03, 2023 | 160.46 | 162.09 | 160.36 | 161.38 | 164,211 | +0.12(+0.07%) |
Feb 02, 2023 | 159.42 | 161.73 | 158.45 | 161.27 | 161,567 | +1.92(+1.21%) |
Feb 01, 2023 | 157.31 | 160.54 | 157.31 | 159.34 | 186,987 | +0.80(+0.51%) |
Jan 31, 2023 | 156.33 | 158.63 | 156.14 | 158.54 | 234,779 | +2.20(+1.41%) |
Jan 30, 2023 | 154.76 | 157.08 | 154.76 | 156.34 | 145,888 | +1.00(+0.64%) |
Jan 27, 2023 | 154.65 | 156.83 | 154.22 | 155.34 | 172,705 | +0.39(+0.25%) |
Jan 26, 2023 | 153.41 | 155.77 | 153.41 | 154.94 | 116,710 | +1.89(+1.24%) |
Jan 25, 2023 | 149.65 | 153.35 | 149.65 | 153.05 | 132,849 | +2.04(+1.35%) |
Jan 24, 2023 | 149.08 | 151.81 | 147.65 | 151.01 | 90,919 | +1.81(+1.22%) |
Jan 23, 2023 | 148.59 | 149.94 | 147.86 | 149.20 | 71,324 | +0.01(+0.01%) |
Jan 20, 2023 | 145.32 | 149.19 | 145.30 | 149.19 | 114,592 | +4.19(+2.89%) |
Jan 19, 2023 | 144.98 | 146.02 | 144.57 | 145.00 | 76,580 | -1.38(-0.94%) |
Jan 18, 2023 | 148.30 | 149.65 | 146.38 | 146.38 | 87,736 | -2.36(-1.59%) |
Jan 17, 2023 | 147.32 | 149.72 | 147.24 | 148.74 | 109,147 | +0.86(+0.58%) |
Jan 13, 2023 | 144.71 | 148.43 | 144.71 | 147.88 | 87,923 | +2.39(+1.64%) |
Jan 12, 2023 | 145.45 | 146.87 | 144.92 | 145.49 | 79,745 | +0.61(+0.42%) |
Jan 11, 2023 | 143.43 | 145.34 | 143.43 | 144.88 | 81,433 | +1.13(+0.78%) |
Jan 10, 2023 | 141.31 | 143.99 | 141.31 | 143.75 | 104,793 | +1.81(+1.28%) |
Jan 09, 2023 | 142.92 | 144.08 | 141.60 | 141.94 | 95,872 | -1.63(-1.13%) |
Jan 06, 2023 | 140.44 | 144.43 | 140.44 | 143.56 | 91,118 | +3.82(+2.74%) |
Jan 05, 2023 | 139.37 | 140.65 | 138.83 | 139.74 | 74,367 | +0.07(+0.05%) |
Jan 04, 2023 | 140.39 | 141.27 | 138.59 | 139.67 | 159,232 | +0.56(+0.40%) |
Jan 03, 2023 | 138.86 | 140.13 | 138.31 | 139.11 | 110,081 | +0.11(+0.08%) |
Dec 30, 2022 | 138.07 | 139.52 | 137.90 | 139.01 | 80,284 | -0.05(-0.04%) |
Dec 29, 2022 | 137.63 | 139.27 | 137.40 | 139.06 | 57,238 | +2.36(+1.73%) |
Dec 28, 2022 | 138.93 | 138.93 | 136.69 | 136.69 | 65,948 | -1.61(-1.16%) |
Dec 27, 2022 | 138.46 | 139.19 | 137.84 | 138.30 | 56,042 | -0.49(-0.35%) |
Dec 23, 2022 | 137.20 | 139.48 | 136.56 | 138.79 | 67,229 | +2.21(+1.62%) |
Dec 22, 2022 | 139.10 | 139.10 | 135.51 | 136.59 | 87,375 | -3.00(-2.15%) |
Dec 21, 2022 | 137.74 | 140.55 | 137.72 | 139.59 | 107,471 | +2.72(+1.99%) |
Dec 20, 2022 | 134.25 | 137.48 | 134.25 | 136.86 | 94,252 | +2.97(+2.22%) |
Dec 19, 2022 | 135.23 | 135.66 | 132.32 | 133.89 | 140,114 | -1.01(-0.75%) |
Dec 16, 2022 | 135.26 | 136.88 | 133.67 | 134.90 | 362,325 | -2.17(-1.58%) |
Dec 15, 2022 | 136.18 | 137.87 | 135.27 | 137.07 | 160,138 | -1.52(-1.10%) |
Dec 14, 2022 | 138.19 | 140.95 | 138.19 | 138.59 | 144,465 | +0.52(+0.38%) |
Dec 13, 2022 | 141.04 | 142.07 | 137.08 | 138.07 | 155,560 | -0.34(-0.25%) |
Dec 12, 2022 | 137.88 | 138.43 | 135.79 | 138.41 | 96,060 | +1.23(+0.89%) |
Dec 09, 2022 | 137.97 | 138.25 | 136.81 | 137.18 | 97,781 | -1.53(-1.10%) |
Dec 08, 2022 | 138.53 | 138.97 | 137.24 | 138.71 | 75,636 | +0.49(+0.35%) |
Dec 07, 2022 | 139.55 | 140.10 | 137.45 | 138.22 | 86,168 | -1.43(-1.02%) |
Dec 06, 2022 | 138.75 | 139.67 | 137.87 | 139.65 | 182,321 | +1.64(+1.19%) |
Dec 05, 2022 | 141.63 | 142.17 | 137.39 | 138.02 | 116,357 | -5.81(-4.04%) |
Dec 02, 2022 | 144.28 | 145.06 | 143.49 | 143.83 | 121,649 | -1.16(-0.80%) |
Dec 01, 2022 | 146.02 | 146.52 | 144.89 | 144.99 | 111,885 | -1.09(-0.74%) |
Nov 30, 2022 | 142.58 | 146.10 | 142.28 | 146.07 | 175,705 | +3.07(+2.14%) |
Nov 29, 2022 | 141.58 | 143.09 | 141.58 | 143.01 | 88,417 | +1.14(+0.80%) |
Nov 28, 2022 | 142.47 | 143.90 | 141.58 | 141.87 | 105,985 | -1.14(-0.80%) |
Nov 25, 2022 | 141.84 | 143.01 | 141.84 | 143.01 | 40,313 | +1.13(+0.80%) |
Nov 23, 2022 | 143.28 | 143.28 | 141.71 | 141.88 | 95,805 | -1.31(-0.92%) |
Nov 22, 2022 | 141.74 | 143.87 | 141.74 | 143.19 | 115,819 | +2.25(+1.60%) |
Nov 21, 2022 | 140.20 | 141.17 | 137.90 | 140.94 | 119,803 | +1.14(+0.81%) |
Nov 18, 2022 | 138.80 | 139.97 | 137.58 | 139.80 | 187,019 | +5.22(+3.88%) |
Nov 17, 2022 | 132.87 | 134.69 | 132.31 | 134.58 | 90,450 | -0.35(-0.26%) |
Nov 16, 2022 | 137.03 | 137.03 | 134.39 | 134.93 | 101,171 | -2.03(-1.48%) |
Nov 15, 2022 | 136.31 | 138.91 | 136.31 | 136.96 | 113,896 | +1.64(+1.21%) |
Nov 14, 2022 | 136.35 | 136.78 | 133.95 | 135.32 | 123,881 | -0.83(-0.61%) |
Nov 11, 2022 | 135.74 | 136.18 | 132.07 | 136.15 | 160,516 | +1.16(+0.86%) |
Nov 10, 2022 | 135.49 | 139.15 | 134.30 | 134.99 | 187,305 | -0.45(-0.33%) |
Nov 09, 2022 | 138.04 | 139.31 | 134.11 | 135.44 | 174,084 | -3.72(-2.67%) |
Nov 08, 2022 | 139.54 | 141.28 | 138.14 | 139.16 | 162,583 | -0.71(-0.51%) |
Nov 07, 2022 | 141.52 | 141.52 | 138.82 | 139.87 | 156,635 | -0.05(-0.04%) |
Nov 04, 2022 | 138.88 | 140.98 | 138.27 | 139.92 | 125,252 | +2.85(+2.08%) |
Nov 03, 2022 | 136.76 | 138.20 | 135.31 | 137.07 | 117,737 | -1.65(-1.19%) |
Nov 02, 2022 | 141.42 | 138.67 | 138.72 | 95,700 | -3.22(-2.27%) | |
Nov 01, 2022 | 142.20 | 142.47 | 140.80 | 141.94 | 100,104 | +0.65(+0.46%) |
Oct 31, 2022 | 139.19 | 141.57 | 138.61 | 141.28 | 153,012 | +1.63(+1.17%) |
Oct 28, 2022 | 136.03 | 139.68 | 136.03 | 139.65 | 89,432 | +4.82(+3.58%) |
Oct 27, 2022 | 135.88 | 137.51 | 134.75 | 134.83 | 120,099 | +0.09(+0.07%) |
Oct 26, 2022 | 136.27 | 137.45 | 134.63 | 134.74 | 119,883 | -1.61(-1.18%) |
Oct 25, 2022 | 134.65 | 136.53 | 133.01 | 136.35 | 156,648 | +2.88(+2.16%) |
Oct 24, 2022 | 132.16 | 134.13 | 131.77 | 133.47 | 121,881 | +1.50(+1.14%) |
Oct 21, 2022 | 128.66 | 132.37 | 128.06 | 131.97 | 136,825 | +2.57(+1.98%) |
Oct 20, 2022 | 132.29 | 133.48 | 128.71 | 129.40 | 99,339 | -3.33(-2.51%) |
Oct 19, 2022 | 132.69 | 133.90 | 131.25 | 132.73 | 124,605 | -1.36(-1.01%) |
Oct 18, 2022 | 133.85 | 134.82 | 132.55 | 134.09 | 139,094 | +3.06(+2.34%) |
Oct 17, 2022 | 130.93 | 132.38 | 130.12 | 131.02 | 128,064 | +2.15(+1.67%) |
Oct 14, 2022 | 132.18 | 132.99 | 128.35 | 128.88 | 100,724 | -2.28(-1.74%) |
Oct 13, 2022 | 123.93 | 132.43 | 123.76 | 131.16 | 192,237 | +5.58(+4.45%) |
Oct 12, 2022 | 126.60 | 126.60 | 125.42 | 125.57 | 85,925 | -1.29(-1.02%) |
Oct 11, 2022 | 125.49 | 128.88 | 125.39 | 126.86 | 157,167 | +0.48(+0.38%) |
Oct 10, 2022 | 125.94 | 126.82 | 125.50 | 126.39 | 102,516 | +1.39(+1.11%) |
Oct 07, 2022 | 127.13 | 127.88 | 124.25 | 125.00 | 104,475 | -2.75(-2.16%) |
Oct 06, 2022 | 127.62 | 128.32 | 127.19 | 127.75 | 102,509 | -0.29(-0.23%) |
Oct 05, 2022 | 127.81 | 129.28 | 126.55 | 128.04 | 205,944 | -1.71(-1.32%) |
Oct 04, 2022 | 126.34 | 131.20 | 126.34 | 129.75 | 156,229 | +5.58(+4.50%) |
Oct 03, 2022 | 122.28 | 124.77 | 120.63 | 124.17 | 126,211 | +3.63(+3.01%) |
Sep 30, 2022 | 120.96 | 123.20 | 119.94 | 120.54 | 184,618 | -0.72(-0.60%) |
Sep 29, 2022 | 119.95 | 121.52 | 119.19 | 121.26 | 121,329 | -0.48(-0.39%) |
Sep 28, 2022 | 119.13 | 122.62 | 119.13 | 121.74 | 131,029 | +2.66(+2.23%) |
Sep 27, 2022 | 120.75 | 121.65 | 118.11 | 119.08 | 155,379 | -0.38(-0.32%) |
Sep 26, 2022 | 120.32 | 121.76 | 119.27 | 119.46 | 157,121 | -1.69(-1.39%) |
Sep 23, 2022 | 124.40 | 124.40 | 120.29 | 121.15 | 188,531 | -4.68(-3.72%) |
Sep 22, 2022 | 127.81 | 128.96 | 125.73 | 125.83 | 276,558 | -2.23(-1.74%) |
Sep 21, 2022 | 128.40 | 130.88 | 127.83 | 128.05 | 214,299 | +0.93(+0.73%) |
Sep 20, 2022 | 126.93 | 128.09 | 126.00 | 127.13 | 172,514 | -0.84(-0.66%) |
Sep 19, 2022 | 124.70 | 127.98 | 124.34 | 127.97 | 159,833 | +2.74(+2.19%) |
Sep 16, 2022 | 124.99 | 125.90 | 124.10 | 125.22 | 558,050 | -0.64(-0.51%) |
Sep 15, 2022 | 124.00 | 127.09 | 123.61 | 125.87 | 193,043 | +1.97(+1.59%) |
Sep 14, 2022 | 124.77 | 124.77 | 122.97 | 123.89 | 244,572 | -0.72(-0.58%) |
Sep 13, 2022 | 124.63 | 125.20 | 123.94 | 124.62 | 204,561 | -2.87(-2.25%) |
Sep 12, 2022 | 126.74 | 127.83 | 124.46 | 127.49 | 151,327 | +2.23(+1.78%) |
Sep 09, 2022 | 123.05 | 125.37 | 121.93 | 125.26 | 150,072 | +3.28(+2.69%) |
Sep 08, 2022 | 119.94 | 122.24 | 119.45 | 121.98 | 199,902 | +1.41(+1.17%) |
Sep 07, 2022 | 120.37 | 121.04 | 119.08 | 120.58 | 279,533 | +0.59(+0.50%) |
Sep 06, 2022 | 120.56 | 120.56 | 117.35 | 119.98 | 126,253 | -0.21(-0.18%) |
Sep 02, 2022 | 122.57 | 123.43 | 119.73 | 120.19 | 127,303 | -1.15(-0.95%) |
Sep 01, 2022 | 122.67 | 122.67 | 120.39 | 121.35 | 116,515 | -2.41(-1.95%) |
Aug 31, 2022 | 124.39 | 127.08 | 123.48 | 123.76 | 165,352 | -0.20(-0.17%) |
Aug 30, 2022 | 123.93 | 125.18 | 123.44 | 123.96 | 128,788 | +0.41(+0.33%) |
Aug 29, 2022 | 123.38 | 124.57 | 122.50 | 123.55 | 87,254 | -1.06(-0.85%) |
Aug 26, 2022 | 130.06 | 130.06 | 124.54 | 124.62 | 85,983 | -5.69(-4.37%) |
Aug 25, 2022 | 127.90 | 130.31 | 127.53 | 130.31 | 93,725 | +2.52(+1.97%) |
Aug 24, 2022 | 127.74 | 128.55 | 127.24 | 127.79 | 116,777 | +0.03(+0.02%) |
Aug 23, 2022 | 128.40 | 128.98 | 127.04 | 127.76 | 176,976 | -0.70(-0.55%) |
Aug 22, 2022 | 128.93 | 128.93 | 127.78 | 128.46 | 166,954 | -2.62(-2.00%) |
Aug 19, 2022 | 132.66 | 133.06 | 129.61 | 131.08 | 172,875 | -1.92(-1.45%) |
Aug 18, 2022 | 131.79 | 133.32 | 130.56 | 133.00 | 121,682 | +0.40(+0.30%) |
Aug 17, 2022 | 132.84 | 134.08 | 131.52 | 132.61 | 132,723 | -1.47(-1.09%) |
Aug 16, 2022 | 130.87 | 134.12 | 130.87 | 134.07 | 160,680 | +2.15(+1.63%) |
Aug 15, 2022 | 131.28 | 132.40 | 130.50 | 131.93 | 95,249 | -1.18(-0.88%) |
Aug 12, 2022 | 132.26 | 133.69 | 131.17 | 133.10 | 137,261 | +2.97(+2.28%) |
Aug 11, 2022 | 131.04 | 131.47 | 129.57 | 130.14 | 125,159 | -0.47(-0.36%) |
Aug 10, 2022 | 127.47 | 131.56 | 126.57 | 130.60 | 158,793 | +5.42(+4.33%) |
Aug 09, 2022 | 121.56 | 125.98 | 119.61 | 125.19 | 266,083 | -0.32(-0.26%) |
Aug 08, 2022 | 124.97 | 127.56 | 124.68 | 125.51 | 176,234 | +0.45(+0.36%) |
Aug 05, 2022 | 123.50 | 125.62 | 122.59 | 125.06 | 143,883 | +1.10(+0.89%) |
Aug 04, 2022 | 126.25 | 126.70 | 123.23 | 123.96 | 197,590 | -2.47(-1.95%) |
Aug 03, 2022 | 123.11 | 126.66 | 122.29 | 126.43 | 115,508 | +4.24(+3.47%) |
Aug 02, 2022 | 123.97 | 124.97 | 122.06 | 122.19 | 143,858 | -2.74(-2.19%) |
Aug 01, 2022 | 124.46 | 125.67 | 124.13 | 124.93 | 151,618 | -0.21(-0.17%) |
Jul 29, 2022 | 123.67 | 127.32 | 123.67 | 125.15 | 235,457 | +1.00(+0.81%) |
Jul 28, 2022 | 123.60 | 125.37 | 121.02 | 124.15 | 128,587 | +1.14(+0.93%) |
Jul 27, 2022 | 121.58 | 123.69 | 121.04 | 123.01 | 105,793 | +1.94(+1.60%) |
Jul 26, 2022 | 119.71 | 121.31 | 119.71 | 121.07 | 120,854 | +0.41(+0.34%) |
Jul 25, 2022 | 120.33 | 121.39 | 120.10 | 120.66 | 101,651 | +1.28(+1.08%) |
Jul 22, 2022 | 120.49 | 121.34 | 118.06 | 119.38 | 169,192 | -0.92(-0.76%) |
Jul 21, 2022 | 119.78 | 120.32 | 118.81 | 120.30 | 101,445 | +0.32(+0.27%) |
Jul 20, 2022 | 117.95 | 120.33 | 116.70 | 119.97 | 122,003 | +1.95(+1.66%) |
Jul 19, 2022 | 116.72 | 119.44 | 116.72 | 118.02 | 155,695 | +2.45(+2.12%) |
Jul 18, 2022 | 116.70 | 118.91 | 115.40 | 115.57 | 131,883 | -0.13(-0.11%) |
Jul 15, 2022 | 114.06 | 116.47 | 113.47 | 115.69 | 117,471 | +2.56(+2.26%) |
Jul 14, 2022 | 113.16 | 113.96 | 111.86 | 113.14 | 126,460 | -2.01(-1.75%) |
Jul 13, 2022 | 115.41 | 116.10 | 113.48 | 115.15 | 98,184 | -1.75(-1.50%) |
Jul 12, 2022 | 116.21 | 118.66 | 116.21 | 116.90 | 123,546 | -0.11(-0.09%) |
Jul 11, 2022 | 116.84 | 118.20 | 116.80 | 117.01 | 103,854 | -1.38(-1.17%) |
Jul 08, 2022 | 118.26 | 120.04 | 117.91 | 118.39 | 81,624 | -0.32(-0.27%) |
Jul 07, 2022 | 118.74 | 119.52 | 118.05 | 118.71 | 117,619 | +1.13(+0.96%) |
Jul 06, 2022 | 116.64 | 118.27 | 115.90 | 117.58 | 110,418 | -0.13(-0.11%) |
Jul 05, 2022 | 116.34 | 117.80 | 114.52 | 117.71 | 145,863 | -0.63(-0.53%) |
Jul 01, 2022 | 115.34 | 118.54 | 115.34 | 118.34 | 167,980 | +1.95(+1.67%) |
Jun 30, 2022 | 113.69 | 116.94 | 113.47 | 116.39 | 102,190 | +0.72(+0.62%) |
Jun 29, 2022 | 116.60 | 116.76 | 115.49 | 115.67 | 109,810 | -0.91(-0.78%) |
Jun 28, 2022 | 119.31 | 120.44 | 116.59 | 116.59 | 132,310 | -1.33(-1.13%) |
Jun 27, 2022 | 118.36 | 118.80 | 116.83 | 117.92 | 143,540 | +0.25(+0.22%) |
Jun 24, 2022 | 114.80 | 117.90 | 114.40 | 117.67 | 288,385 | +4.15(+3.66%) |
Jun 23, 2022 | 112.79 | 113.67 | 111.93 | 113.52 | 98,699 | +0.48(+0.42%) |
Jun 22, 2022 | 111.35 | 114.08 | 111.14 | 113.04 | 154,335 | +0.02(+0.02%) |
Jun 21, 2022 | 112.03 | 113.68 | 111.22 | 113.02 | 179,408 | +2.69(+2.44%) |
Jun 17, 2022 | 108.43 | 111.07 | 108.36 | 110.33 | 412,212 | +2.45(+2.27%) |
Jun 16, 2022 | 111.48 | 111.48 | 107.19 | 107.88 | 202,190 | -6.17(-5.41%) |
Jun 15, 2022 | 113.59 | 116.09 | 113.11 | 114.04 | 238,532 | +2.33(+2.08%) |
Jun 14, 2022 | 111.02 | 113.31 | 110.35 | 111.72 | 194,408 | +0.58(+0.52%) |
Jun 13, 2022 | 113.26 | 113.92 | 110.46 | 111.13 | 184,383 | -4.95(-4.26%) |
Jun 10, 2022 | 117.71 | 118.11 | 115.99 | 116.08 | 132,132 | -3.68(-3.07%) |
Jun 09, 2022 | 121.91 | 123.02 | 119.67 | 119.76 | 121,512 | -2.15(-1.76%) |
Jun 08, 2022 | 123.01 | 124.12 | 121.19 | 121.91 | 100,368 | -2.36(-1.90%) |
Jun 07, 2022 | 121.80 | 124.28 | 121.36 | 124.27 | 110,369 | +1.62(+1.32%) |
Jun 06, 2022 | 121.74 | 124.86 | 120.96 | 122.65 | 171,804 | +1.40(+1.15%) |
Jun 03, 2022 | 121.93 | 123.02 | 121.09 | 121.25 | 107,273 | -2.04(-1.66%) |
Jun 02, 2022 | 122.00 | 123.32 | 120.79 | 123.29 | 113,541 | +2.36(+1.95%) |
Jun 01, 2022 | 122.13 | 123.43 | 118.80 | 120.93 | 158,648 | -1.60(-1.31%) |
May 31, 2022 | 121.37 | 123.42 | 121.25 | 122.53 | 233,022 | -0.42(-0.34%) |
May 27, 2022 | 121.91 | 123.69 | 121.89 | 122.95 | 131,607 | +1.41(+1.16%) |
May 26, 2022 | 119.84 | 122.40 | 119.84 | 121.54 | 101,320 | +3.16(+2.67%) |
May 25, 2022 | 116.94 | 119.20 | 116.94 | 118.38 | 122,806 | +1.30(+1.11%) |
May 24, 2022 | 116.95 | 118.39 | 114.00 | 117.08 | 206,109 | -1.33(-1.12%) |
May 23, 2022 | 118.53 | 119.31 | 117.31 | 118.41 | 194,652 | +1.59(+1.37%) |
May 20, 2022 | 117.31 | 117.74 | 114.37 | 116.81 | 170,953 | +0.14(+0.12%) |
May 19, 2022 | 116.90 | 118.26 | 114.97 | 116.68 | 141,154 | -3.26(-2.72%) |
May 18, 2022 | 119.92 | 122.23 | 119.39 | 119.94 | 179,267 | -1.89(-1.55%) |
May 17, 2022 | 120.83 | 122.32 | 119.04 | 121.82 | 146,718 | +3.03(+2.55%) |
May 16, 2022 | 118.15 | 119.46 | 116.79 | 118.79 | 144,451 | -0.57(-0.48%) |
May 13, 2022 | 115.90 | 119.88 | 115.90 | 119.36 | 201,541 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.63 | 112.25 | 114.62 | 234,797 | +0.34(+0.30%) |
May 11, 2022 | 115.86 | 117.36 | 113.86 | 114.28 | 288,944 | -1.18(-1.02%) |
May 10, 2022 | 115.75 | 116.89 | 113.15 | 115.46 | 303,766 | +1.42(+1.25%) |
May 09, 2022 | 110.36 | 116.27 | 110.36 | 114.04 | 421,573 | +1.80(+1.60%) |
May 06, 2022 | 117.97 | 119.99 | 110.76 | 112.24 | 472,235 | -13.33(-10.62%) |
May 05, 2022 | 129.19 | 129.93 | 124.41 | 125.57 | 245,896 | -4.96(-3.80%) |
May 04, 2022 | 126.72 | 131.11 | 126.61 | 130.53 | 189,966 | +3.40(+2.67%) |
May 03, 2022 | 127.15 | 129.17 | 126.64 | 127.13 | 153,520 | +0.53(+0.42%) |