Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 161.23 | 162.91 | 159.81 | 160.13 | 134,812 | -1.00(-0.62%) |
Apr 27, 2023 | 156.60 | 161.25 | 156.60 | 161.13 | 109,118 | +6.11(+3.94%) |
Apr 26, 2023 | 156.74 | 158.13 | 154.74 | 155.02 | 103,659 | -3.22(-2.03%) |
Apr 25, 2023 | 159.27 | 160.63 | 158.23 | 158.24 | 92,677 | -1.93(-1.20%) |
Apr 24, 2023 | 160.20 | 162.18 | 159.45 | 160.17 | 79,917 | -0.29(-0.18%) |
Apr 21, 2023 | 161.24 | 161.24 | 159.43 | 160.46 | 180,688 | +0.51(+0.32%) |
Apr 20, 2023 | 159.00 | 160.94 | 158.43 | 159.94 | 58,143 | +0.44(+0.27%) |
Apr 19, 2023 | 159.41 | 160.62 | 159.06 | 159.51 | 98,501 | -0.14(-0.09%) |
Apr 18, 2023 | 160.76 | 161.41 | 158.63 | 159.65 | 84,765 | -0.13(-0.08%) |
Apr 17, 2023 | 158.52 | 160.29 | 158.39 | 159.77 | 93,052 | +1.26(+0.79%) |
Apr 14, 2023 | 158.74 | 161.57 | 157.70 | 158.52 | 81,300 | -0.45(-0.28%) |
Apr 13, 2023 | 158.78 | 160.47 | 156.70 | 158.96 | 99,866 | +0.62(+0.39%) |
Apr 12, 2023 | 158.71 | 160.06 | 157.74 | 158.34 | 94,434 | +1.47(+0.93%) |
Apr 11, 2023 | 156.43 | 158.69 | 156.43 | 156.87 | 102,536 | +1.44(+0.92%) |
Apr 10, 2023 | 152.56 | 156.42 | 151.73 | 155.44 | 151,473 | +1.83(+1.19%) |
Apr 06, 2023 | 156.16 | 156.56 | 153.39 | 153.60 | 189,350 | -2.49(-1.59%) |
Apr 05, 2023 | 159.96 | 159.96 | 154.37 | 156.09 | 191,030 | -5.07(-3.15%) |
Apr 04, 2023 | 167.13 | 167.13 | 159.66 | 161.16 | 104,993 | -5.54(-3.33%) |
Apr 03, 2023 | 166.06 | 167.26 | 164.22 | 166.70 | 130,376 | +0.05(+0.03%) |
Mar 31, 2023 | 165.45 | 166.77 | 164.54 | 166.66 | 129,703 | +2.69(+1.64%) |
Mar 30, 2023 | 164.04 | 165.79 | 163.51 | 163.96 | 110,923 | +1.71(+1.06%) |
Mar 29, 2023 | 162.09 | 163.10 | 161.02 | 162.25 | 110,204 | +1.62(+1.01%) |
Mar 28, 2023 | 159.08 | 161.44 | 159.08 | 160.62 | 98,354 | +1.29(+0.81%) |
Mar 27, 2023 | 160.62 | 160.79 | 159.04 | 159.34 | 112,062 | +0.62(+0.39%) |
Mar 24, 2023 | 156.44 | 159.07 | 154.92 | 158.71 | 118,182 | +0.47(+0.29%) |
Mar 23, 2023 | 159.34 | 162.31 | 157.35 | 158.25 | 136,662 | -1.03(-0.65%) |
Mar 22, 2023 | 163.16 | 164.05 | 158.94 | 159.28 | 155,246 | -3.85(-2.36%) |
Mar 21, 2023 | 164.09 | 165.86 | 162.14 | 163.13 | 184,431 | +1.62(+1.01%) |
Mar 20, 2023 | 160.72 | 162.57 | 160.45 | 161.51 | 202,627 | +2.25(+1.41%) |
Mar 17, 2023 | 161.57 | 161.60 | 158.36 | 159.26 | 361,607 | -3.11(-1.91%) |
Mar 16, 2023 | 158.91 | 163.87 | 158.91 | 162.37 | 132,962 | +1.14(+0.71%) |
Mar 15, 2023 | 160.97 | 163.06 | 159.84 | 161.23 | 186,134 | -4.08(-2.47%) |
Mar 14, 2023 | 166.04 | 167.25 | 162.16 | 165.31 | 170,233 | +3.60(+2.23%) |
Mar 13, 2023 | 162.08 | 163.07 | 159.49 | 161.70 | 225,709 | -3.11(-1.89%) |
Mar 10, 2023 | 169.93 | 170.00 | 164.21 | 164.81 | 178,548 | -5.69(-3.34%) |
Mar 09, 2023 | 174.26 | 174.32 | 169.98 | 170.51 | 138,637 | -3.24(-1.86%) |
Mar 08, 2023 | 172.23 | 173.90 | 171.45 | 173.74 | 75,824 | +1.68(+0.98%) |
Mar 07, 2023 | 174.59 | 175.02 | 172.05 | 172.06 | 92,328 | -1.86(-1.07%) |
Mar 06, 2023 | 175.60 | 176.54 | 173.72 | 173.92 | 97,980 | -1.63(-0.93%) |
Mar 03, 2023 | 174.16 | 175.78 | 172.23 | 175.56 | 111,799 | +2.48(+1.43%) |
Mar 02, 2023 | 171.07 | 174.16 | 169.79 | 173.08 | 106,080 | +0.76(+0.44%) |
Mar 01, 2023 | 173.17 | 174.27 | 171.38 | 172.32 | 171,699 | -1.18(-0.68%) |
Feb 28, 2023 | 173.28 | 176.38 | 173.28 | 173.50 | 160,286 | +0.05(+0.03%) |
Feb 27, 2023 | 172.98 | 174.56 | 171.23 | 173.45 | 67,834 | +2.45(+1.43%) |
Feb 24, 2023 | 170.19 | 171.55 | 168.63 | 171.00 | 119,902 | -1.27(-0.74%) |
Feb 23, 2023 | 174.27 | 175.84 | 170.56 | 172.27 | 109,754 | -1.03(-0.59%) |
Feb 22, 2023 | 173.87 | 176.05 | 173.29 | 173.30 | 92,235 | -0.57(-0.33%) |
Feb 21, 2023 | 175.15 | 175.15 | 172.11 | 173.87 | 166,302 | -3.41(-1.92%) |
Feb 17, 2023 | 173.94 | 177.92 | 173.39 | 177.28 | 117,917 | +4.21(+2.43%) |
Feb 16, 2023 | 172.92 | 175.25 | 171.00 | 173.07 | 236,939 | -2.70(-1.54%) |
Feb 15, 2023 | 174.95 | 179.30 | 174.95 | 175.77 | 139,222 | -0.01(-0.01%) |
Feb 14, 2023 | 175.89 | 176.78 | 173.75 | 175.78 | 146,964 | +0.35(+0.20%) |
Feb 13, 2023 | 174.23 | 176.85 | 173.74 | 175.42 | 176,131 | +1.52(+0.88%) |
Feb 10, 2023 | 174.73 | 176.69 | 173.17 | 173.90 | 250,777 | -1.27(-0.72%) |
Feb 09, 2023 | 169.02 | 178.92 | 169.02 | 175.17 | 283,486 | +8.36(+5.01%) |
Feb 08, 2023 | 167.82 | 170.16 | 166.63 | 166.81 | 224,424 | -2.97(-1.75%) |
Feb 07, 2023 | 164.93 | 170.50 | 164.52 | 169.78 | 191,565 | +3.48(+2.09%) |
Feb 06, 2023 | 168.40 | 169.11 | 165.58 | 166.30 | 104,506 | -3.81(-2.24%) |
Feb 03, 2023 | 168.20 | 170.94 | 168.20 | 170.11 | 83,928 | +0.44(+0.26%) |
Feb 02, 2023 | 166.63 | 170.74 | 165.66 | 169.66 | 150,504 | +4.10(+2.48%) |
Feb 01, 2023 | 161.04 | 166.65 | 160.00 | 165.56 | 127,447 | +3.93(+2.43%) |
Jan 31, 2023 | 156.87 | 161.84 | 156.87 | 161.62 | 129,813 | +5.51(+3.53%) |
Jan 30, 2023 | 156.85 | 158.33 | 155.35 | 156.11 | 73,011 | -1.32(-0.84%) |
Jan 27, 2023 | 155.05 | 158.29 | 154.31 | 157.43 | 88,632 | +2.25(+1.45%) |
Jan 26, 2023 | 153.50 | 155.48 | 150.70 | 155.18 | 91,086 | +2.70(+1.77%) |
Jan 25, 2023 | 152.10 | 153.01 | 150.98 | 152.48 | 71,454 | -0.58(-0.38%) |
Jan 24, 2023 | 149.96 | 154.34 | 149.17 | 153.07 | 58,201 | +0.98(+0.64%) |
Jan 23, 2023 | 151.78 | 152.72 | 150.93 | 152.09 | 122,993 | +0.01(+0.01%) |
Jan 20, 2023 | 151.26 | 153.62 | 150.17 | 152.08 | 165,150 | +2.23(+1.49%) |
Jan 19, 2023 | 152.63 | 152.63 | 149.17 | 149.84 | 72,812 | -2.92(-1.91%) |
Jan 18, 2023 | 154.78 | 157.14 | 152.45 | 152.76 | 90,402 | -2.08(-1.34%) |
Jan 17, 2023 | 156.99 | 158.61 | 154.81 | 154.84 | 91,361 | -1.59(-1.02%) |
Jan 13, 2023 | 153.59 | 156.99 | 152.48 | 156.43 | 72,469 | +2.58(+1.68%) |
Jan 12, 2023 | 154.66 | 154.97 | 151.96 | 153.85 | 133,810 | -0.08(-0.05%) |
Jan 11, 2023 | 150.36 | 154.20 | 150.36 | 153.93 | 187,933 | +2.75(+1.82%) |
Jan 10, 2023 | 148.04 | 151.32 | 147.37 | 151.18 | 81,614 | +3.13(+2.12%) |
Jan 09, 2023 | 147.33 | 150.10 | 147.33 | 148.04 | 86,754 | +1.16(+0.79%) |
Jan 06, 2023 | 143.14 | 147.52 | 143.14 | 146.89 | 88,509 | +5.41(+3.82%) |
Jan 05, 2023 | 142.27 | 143.88 | 140.46 | 141.48 | 122,451 | -1.75(-1.22%) |
Jan 04, 2023 | 144.86 | 145.99 | 142.82 | 143.23 | 94,032 | -0.70(-0.49%) |
Jan 03, 2023 | 145.91 | 146.18 | 141.95 | 143.93 | 229,498 | -0.60(-0.42%) |
Dec 30, 2022 | 146.18 | 146.88 | 143.48 | 144.54 | 72,090 | -2.82(-1.91%) |
Dec 29, 2022 | 144.22 | 148.44 | 144.09 | 147.35 | 106,898 | +4.31(+3.01%) |
Dec 28, 2022 | 145.84 | 146.44 | 142.74 | 143.04 | 48,780 | -2.59(-1.78%) |
Dec 27, 2022 | 144.56 | 146.83 | 143.50 | 145.63 | 44,774 | +0.48(+0.33%) |
Dec 23, 2022 | 144.07 | 145.80 | 143.64 | 145.16 | 55,690 | +1.27(+0.89%) |
Dec 22, 2022 | 144.11 | 144.51 | 141.58 | 143.88 | 80,681 | -1.76(-1.21%) |
Dec 21, 2022 | 143.56 | 146.38 | 143.56 | 145.64 | 107,907 | +2.46(+1.72%) |
Dec 20, 2022 | 141.32 | 144.69 | 140.79 | 143.18 | 162,420 | +1.83(+1.29%) |
Dec 19, 2022 | 142.38 | 144.02 | 140.89 | 141.35 | 125,607 | -1.07(-0.75%) |
Dec 16, 2022 | 140.87 | 142.56 | 140.06 | 142.42 | 489,530 | -0.54(-0.38%) |
Dec 15, 2022 | 147.83 | 147.83 | 142.79 | 142.96 | 144,150 | -7.05(-4.70%) |
Dec 14, 2022 | 153.16 | 154.57 | 148.12 | 150.01 | 148,958 | -2.86(-1.87%) |
Dec 13, 2022 | 156.82 | 157.37 | 151.84 | 152.87 | 154,128 | +0.67(+0.44%) |
Dec 12, 2022 | 149.88 | 152.22 | 149.02 | 152.20 | 90,284 | +2.39(+1.60%) |
Dec 09, 2022 | 150.24 | 152.26 | 149.58 | 149.80 | 79,483 | -1.00(-0.66%) |
Dec 08, 2022 | 149.02 | 151.85 | 149.02 | 150.80 | 69,990 | +1.78(+1.19%) |
Dec 07, 2022 | 148.15 | 151.81 | 148.07 | 149.02 | 88,650 | +0.24(+0.16%) |
Dec 06, 2022 | 151.44 | 152.22 | 147.41 | 148.79 | 102,066 | -2.87(-1.89%) |
Dec 05, 2022 | 156.48 | 156.48 | 150.30 | 151.65 | 109,377 | -6.42(-4.06%) |
Dec 02, 2022 | 155.63 | 158.93 | 154.82 | 158.07 | 84,693 | +0.99(+0.63%) |
Dec 01, 2022 | 157.21 | 158.73 | 155.33 | 157.08 | 191,026 | +0.47(+0.30%) |
Nov 30, 2022 | 152.53 | 156.74 | 150.02 | 156.61 | 187,359 | +4.99(+3.29%) |
Nov 29, 2022 | 149.30 | 151.72 | 149.30 | 151.62 | 122,984 | +1.60(+1.07%) |
Nov 28, 2022 | 152.91 | 155.85 | 149.35 | 150.03 | 79,869 | -3.93(-2.55%) |
Nov 25, 2022 | 154.54 | 156.07 | 153.92 | 153.95 | 49,058 | +0.00(+0.00%) |
Nov 23, 2022 | 156.02 | 157.03 | 153.82 | 153.95 | 96,294 | -2.73(-1.74%) |
Nov 22, 2022 | 155.84 | 156.87 | 154.28 | 156.68 | 93,064 | +2.23(+1.44%) |
Nov 21, 2022 | 154.25 | 155.91 | 153.05 | 154.45 | 117,307 | -0.14(-0.09%) |
Nov 18, 2022 | 154.97 | 155.37 | 152.22 | 154.59 | 118,400 | +2.02(+1.33%) |
Nov 17, 2022 | 152.48 | 152.66 | 149.25 | 152.57 | 112,365 | -1.24(-0.81%) |
Nov 16, 2022 | 153.89 | 154.68 | 151.79 | 153.81 | 124,877 | -0.76(-0.49%) |
Nov 15, 2022 | 153.11 | 156.30 | 151.90 | 154.57 | 127,958 | +4.26(+2.83%) |
Nov 14, 2022 | 149.11 | 151.92 | 147.81 | 150.31 | 110,501 | +0.16(+0.11%) |
Nov 11, 2022 | 150.80 | 153.59 | 149.77 | 150.15 | 81,892 | +0.16(+0.11%) |
Nov 10, 2022 | 147.01 | 150.43 | 146.37 | 150.00 | 112,748 | +8.99(+6.37%) |
Nov 09, 2022 | 141.71 | 143.56 | 139.89 | 141.01 | 81,317 | -2.40(-1.67%) |
Nov 08, 2022 | 144.19 | 145.41 | 141.57 | 143.41 | 72,732 | +0.30(+0.21%) |
Nov 07, 2022 | 140.42 | 143.75 | 140.42 | 143.11 | 104,192 | +3.04(+2.17%) |
Nov 04, 2022 | 141.67 | 142.41 | 136.75 | 140.07 | 114,222 | +1.10(+0.80%) |
Nov 03, 2022 | 140.53 | 142.72 | 136.69 | 138.97 | 171,859 | +0.05(+0.04%) |
Nov 02, 2022 | 143.69 | 138.64 | 138.92 | 191,103 | -5.58(-3.86%) | |
Nov 01, 2022 | 145.25 | 145.49 | 143.34 | 144.50 | 180,936 | +0.12(+0.08%) |
Oct 31, 2022 | 140.08 | 144.68 | 139.27 | 144.38 | 245,079 | +3.64(+2.59%) |
Oct 28, 2022 | 137.80 | 141.69 | 137.47 | 140.74 | 115,987 | +3.70(+2.70%) |
Oct 27, 2022 | 136.19 | 139.38 | 135.89 | 137.04 | 111,018 | +1.57(+1.16%) |
Oct 26, 2022 | 136.31 | 139.33 | 135.34 | 135.47 | 143,768 | +0.13(+0.09%) |
Oct 25, 2022 | 130.71 | 135.43 | 130.71 | 135.35 | 120,036 | +4.16(+3.17%) |
Oct 24, 2022 | 128.94 | 132.06 | 128.94 | 131.18 | 101,734 | +2.71(+2.11%) |
Oct 21, 2022 | 125.59 | 128.55 | 122.86 | 128.47 | 133,627 | +4.08(+3.28%) |
Oct 20, 2022 | 127.94 | 128.53 | 124.19 | 124.39 | 109,977 | -4.12(-3.21%) |
Oct 19, 2022 | 129.08 | 129.35 | 126.24 | 128.51 | 76,983 | -2.04(-1.56%) |
Oct 18, 2022 | 130.64 | 132.48 | 128.95 | 130.55 | 82,992 | +2.87(+2.25%) |
Oct 17, 2022 | 124.07 | 128.20 | 124.07 | 127.68 | 119,629 | +6.23(+5.13%) |
Oct 14, 2022 | 125.38 | 125.38 | 121.14 | 121.45 | 80,237 | -3.31(-2.66%) |
Oct 13, 2022 | 120.70 | 125.52 | 119.61 | 124.76 | 107,759 | +1.08(+0.87%) |
Oct 12, 2022 | 124.21 | 125.80 | 122.95 | 123.69 | 68,899 | -0.33(-0.26%) |
Oct 11, 2022 | 123.42 | 125.39 | 122.62 | 124.01 | 105,986 | -0.85(-0.68%) |
Oct 10, 2022 | 125.44 | 125.98 | 123.14 | 124.86 | 66,695 | +0.28(+0.22%) |
Oct 07, 2022 | 126.61 | 126.67 | 123.31 | 124.58 | 86,215 | -3.01(-2.36%) |
Oct 06, 2022 | 127.70 | 129.41 | 127.51 | 127.59 | 72,162 | -1.42(-1.10%) |
Oct 05, 2022 | 128.55 | 130.47 | 127.92 | 129.01 | 74,169 | -1.61(-1.23%) |
Oct 04, 2022 | 129.73 | 131.70 | 129.56 | 130.62 | 104,559 | +2.87(+2.25%) |
Oct 03, 2022 | 124.89 | 129.04 | 124.16 | 127.75 | 115,391 | +3.72(+3.00%) |
Sep 30, 2022 | 124.27 | 126.55 | 123.69 | 124.03 | 200,581 | -0.13(-0.10%) |
Sep 29, 2022 | 123.85 | 124.33 | 122.39 | 124.16 | 102,285 | -1.19(-0.95%) |
Sep 28, 2022 | 122.11 | 126.58 | 121.50 | 125.35 | 132,578 | +4.17(+3.44%) |
Sep 27, 2022 | 123.41 | 123.48 | 119.96 | 121.18 | 94,607 | -0.51(-0.42%) |
Sep 26, 2022 | 120.12 | 123.02 | 120.12 | 121.69 | 142,123 | +0.87(+0.72%) |
Sep 23, 2022 | 122.30 | 123.06 | 119.15 | 120.83 | 147,542 | -2.86(-2.31%) |
Sep 22, 2022 | 126.61 | 126.61 | 123.28 | 123.69 | 112,214 | -3.71(-2.91%) |
Sep 21, 2022 | 129.76 | 130.92 | 127.29 | 127.39 | 102,294 | -0.37(-0.29%) |
Sep 20, 2022 | 128.86 | 128.86 | 125.60 | 127.76 | 126,570 | -2.40(-1.84%) |
Sep 19, 2022 | 126.48 | 130.47 | 126.48 | 130.16 | 108,834 | +2.79(+2.19%) |
Sep 16, 2022 | 127.17 | 127.47 | 124.40 | 127.36 | 491,489 | -1.24(-0.97%) |
Sep 15, 2022 | 129.10 | 130.65 | 126.95 | 128.61 | 177,328 | -1.26(-0.97%) |
Sep 14, 2022 | 132.77 | 132.77 | 128.15 | 129.87 | 136,712 | -1.83(-1.39%) |
Sep 13, 2022 | 136.76 | 136.80 | 131.00 | 131.71 | 144,134 | -7.91(-5.67%) |
Sep 12, 2022 | 138.32 | 139.92 | 136.98 | 139.62 | 141,010 | +2.59(+1.89%) |
Sep 09, 2022 | 136.78 | 138.53 | 136.78 | 137.02 | 124,069 | +0.41(+0.30%) |
Sep 08, 2022 | 134.39 | 136.61 | 133.36 | 136.61 | 88,365 | +0.66(+0.49%) |
Sep 07, 2022 | 133.14 | 136.20 | 133.14 | 135.95 | 119,975 | +2.21(+1.65%) |
Sep 06, 2022 | 133.18 | 134.19 | 132.06 | 133.74 | 104,680 | +0.68(+0.51%) |
Sep 02, 2022 | 136.84 | 137.47 | 132.54 | 133.06 | 121,944 | -3.51(-2.57%) |
Sep 01, 2022 | 136.43 | 136.79 | 134.77 | 136.57 | 94,022 | -0.08(-0.06%) |
Aug 31, 2022 | 140.96 | 141.30 | 136.52 | 136.65 | 86,570 | -2.92(-2.09%) |
Aug 30, 2022 | 141.48 | 141.91 | 137.84 | 139.57 | 79,921 | -0.62(-0.44%) |
Aug 29, 2022 | 139.97 | 141.00 | 138.62 | 140.19 | 82,742 | +0.00(+0.00%) |
Aug 26, 2022 | 147.00 | 147.83 | 140.12 | 140.19 | 71,276 | -6.83(-4.65%) |
Aug 25, 2022 | 145.58 | 147.07 | 144.41 | 147.02 | 98,827 | +1.56(+1.07%) |
Aug 24, 2022 | 145.94 | 146.37 | 144.70 | 145.46 | 113,387 | -0.47(-0.32%) |
Aug 23, 2022 | 146.75 | 148.47 | 144.16 | 145.94 | 76,418 | -1.77(-1.20%) |
Aug 22, 2022 | 150.17 | 150.17 | 146.94 | 147.71 | 112,642 | -4.57(-3.00%) |
Aug 19, 2022 | 153.53 | 153.53 | 150.76 | 152.28 | 98,245 | -1.57(-1.02%) |
Aug 18, 2022 | 152.77 | 153.92 | 150.97 | 153.85 | 111,798 | +2.07(+1.36%) |
Aug 17, 2022 | 151.39 | 152.76 | 150.41 | 151.78 | 83,137 | -1.08(-0.71%) |
Aug 16, 2022 | 151.98 | 153.89 | 151.57 | 152.87 | 116,153 | +0.02(+0.01%) |
Aug 15, 2022 | 150.04 | 153.00 | 150.04 | 152.85 | 117,695 | +1.24(+0.82%) |
Aug 12, 2022 | 147.98 | 151.67 | 147.23 | 151.61 | 160,256 | +3.39(+2.28%) |
Aug 11, 2022 | 147.61 | 149.38 | 146.54 | 148.22 | 148,201 | +2.09(+1.43%) |
Aug 10, 2022 | 143.51 | 146.26 | 141.27 | 146.13 | 190,453 | +4.39(+3.10%) |
Aug 09, 2022 | 142.85 | 142.85 | 140.20 | 141.74 | 201,149 | -1.02(-0.72%) |
Aug 08, 2022 | 140.86 | 143.78 | 139.86 | 142.77 | 171,673 | +2.89(+2.07%) |
Aug 05, 2022 | 142.39 | 143.30 | 136.13 | 139.87 | 240,086 | -4.81(-3.33%) |
Aug 04, 2022 | 137.31 | 145.32 | 135.56 | 144.69 | 239,658 | +8.75(+6.44%) |
Aug 03, 2022 | 135.57 | 136.80 | 134.07 | 135.94 | 113,067 | +1.02(+0.76%) |
Aug 02, 2022 | 136.37 | 137.27 | 134.38 | 134.91 | 93,179 | -2.11(-1.54%) |
Aug 01, 2022 | 134.72 | 137.43 | 133.74 | 137.02 | 147,785 | +1.04(+0.77%) |
Jul 29, 2022 | 134.17 | 136.53 | 133.65 | 135.97 | 152,474 | +1.63(+1.22%) |
Jul 28, 2022 | 132.51 | 134.42 | 131.56 | 134.34 | 135,206 | +2.58(+1.96%) |
Jul 27, 2022 | 130.42 | 132.68 | 129.59 | 131.76 | 132,755 | +2.07(+1.59%) |
Jul 26, 2022 | 126.53 | 129.85 | 126.53 | 129.69 | 92,610 | +1.92(+1.50%) |
Jul 25, 2022 | 127.57 | 128.55 | 127.03 | 127.78 | 78,857 | -0.17(-0.13%) |
Jul 22, 2022 | 128.69 | 128.87 | 126.33 | 127.94 | 97,284 | -0.65(-0.51%) |
Jul 21, 2022 | 126.24 | 128.64 | 125.76 | 128.59 | 99,661 | +2.20(+1.74%) |
Jul 20, 2022 | 124.75 | 127.09 | 123.81 | 126.40 | 109,706 | +0.71(+0.56%) |
Jul 19, 2022 | 122.33 | 125.86 | 122.33 | 125.69 | 122,306 | +4.72(+3.90%) |
Jul 18, 2022 | 124.00 | 124.00 | 120.35 | 120.97 | 86,346 | -2.12(-1.72%) |
Jul 15, 2022 | 121.99 | 124.26 | 121.32 | 123.09 | 167,574 | +3.17(+2.64%) |
Jul 14, 2022 | 117.66 | 120.06 | 116.63 | 119.92 | 94,354 | -0.39(-0.33%) |
Jul 13, 2022 | 118.94 | 120.98 | 117.94 | 120.31 | 127,122 | -0.33(-0.28%) |
Jul 12, 2022 | 123.18 | 124.96 | 120.09 | 120.65 | 106,549 | -2.47(-2.01%) |
Jul 11, 2022 | 123.65 | 124.23 | 122.30 | 123.12 | 89,125 | -0.94(-0.75%) |
Jul 08, 2022 | 125.92 | 125.92 | 122.53 | 124.05 | 105,954 | -2.33(-1.85%) |
Jul 07, 2022 | 124.77 | 126.83 | 124.53 | 126.39 | 110,838 | +2.38(+1.92%) |
Jul 06, 2022 | 122.42 | 125.08 | 121.26 | 124.00 | 126,258 | +2.01(+1.65%) |
Jul 05, 2022 | 120.50 | 122.12 | 118.32 | 122.00 | 113,011 | -0.39(-0.32%) |
Jul 01, 2022 | 120.39 | 123.00 | 119.76 | 122.39 | 105,372 | +1.47(+1.21%) |
Jun 30, 2022 | 118.96 | 122.20 | 118.06 | 120.92 | 109,711 | +0.33(+0.28%) |
Jun 29, 2022 | 120.13 | 122.12 | 118.41 | 120.59 | 131,170 | +0.04(+0.03%) |
Jun 28, 2022 | 123.54 | 123.57 | 120.27 | 120.55 | 130,523 | -1.98(-1.62%) |
Jun 27, 2022 | 123.25 | 123.75 | 120.96 | 122.53 | 107,576 | +0.41(+0.34%) |
Jun 24, 2022 | 117.35 | 122.25 | 116.81 | 122.11 | 675,466 | +6.27(+5.41%) |
Jun 23, 2022 | 116.60 | 117.97 | 115.24 | 115.84 | 299,092 | -0.94(-0.80%) |
Jun 22, 2022 | 116.79 | 118.27 | 115.26 | 116.78 | 279,993 | -1.92(-1.62%) |
Jun 21, 2022 | 117.76 | 119.89 | 115.50 | 118.70 | 206,007 | +3.50(+3.03%) |
Jun 17, 2022 | 117.02 | 118.41 | 115.16 | 115.20 | 330,572 | +0.11(+0.09%) |
Jun 16, 2022 | 119.05 | 119.05 | 114.50 | 115.10 | 167,814 | -6.64(-5.46%) |
Jun 15, 2022 | 123.52 | 123.52 | 120.47 | 121.74 | 107,918 | -0.10(-0.08%) |
Jun 14, 2022 | 122.43 | 124.03 | 119.87 | 121.84 | 126,790 | -0.98(-0.80%) |
Jun 13, 2022 | 123.49 | 124.61 | 121.86 | 122.82 | 156,386 | -3.84(-3.03%) |
Jun 10, 2022 | 128.63 | 128.63 | 125.47 | 126.66 | 172,825 | -3.95(-3.02%) |
Jun 09, 2022 | 129.79 | 132.81 | 129.79 | 130.61 | 164,139 | -0.07(-0.05%) |
Jun 08, 2022 | 131.70 | 131.78 | 129.77 | 130.68 | 108,011 | -1.62(-1.23%) |
Jun 07, 2022 | 131.30 | 132.60 | 130.54 | 132.30 | 74,780 | -0.07(-0.05%) |
Jun 06, 2022 | 132.52 | 133.08 | 131.54 | 132.37 | 119,215 | +0.55(+0.42%) |
Jun 03, 2022 | 134.06 | 135.11 | 131.08 | 131.82 | 123,043 | -2.75(-2.04%) |
Jun 02, 2022 | 131.03 | 134.69 | 131.02 | 134.57 | 161,452 | +4.45(+3.42%) |
Jun 01, 2022 | 128.90 | 130.57 | 126.96 | 130.12 | 156,785 | +1.33(+1.03%) |
May 31, 2022 | 129.45 | 130.17 | 127.53 | 128.79 | 217,080 | -0.32(-0.24%) |
May 27, 2022 | 126.86 | 129.12 | 126.51 | 129.10 | 97,810 | +3.56(+2.83%) |
May 26, 2022 | 124.97 | 126.83 | 123.16 | 125.55 | 82,538 | +2.01(+1.63%) |
May 25, 2022 | 123.26 | 124.42 | 122.08 | 123.53 | 106,078 | -0.33(-0.27%) |
May 24, 2022 | 123.40 | 124.49 | 120.81 | 123.87 | 116,407 | +0.14(+0.11%) |
May 23, 2022 | 126.07 | 126.07 | 123.28 | 123.73 | 90,370 | +0.17(+0.14%) |
May 20, 2022 | 124.77 | 124.88 | 120.28 | 123.56 | 256,420 | -0.17(-0.13%) |
May 19, 2022 | 121.81 | 125.35 | 121.46 | 123.73 | 170,344 | +0.85(+0.70%) |
May 18, 2022 | 127.32 | 127.66 | 122.10 | 122.88 | 191,778 | -6.09(-4.72%) |
May 17, 2022 | 129.28 | 130.63 | 127.62 | 128.97 | 125,947 | +1.43(+1.12%) |
May 16, 2022 | 127.55 | 128.01 | 124.77 | 127.53 | 105,806 | -1.41(-1.09%) |
May 13, 2022 | 129.17 | 130.28 | 127.76 | 128.94 | 132,037 | +1.42(+1.11%) |
May 12, 2022 | 125.97 | 128.39 | 124.07 | 127.52 | 165,770 | +0.71(+0.56%) |
May 11, 2022 | 128.67 | 130.57 | 126.58 | 126.81 | 156,127 | -1.03(-0.81%) |
May 10, 2022 | 131.66 | 132.69 | 126.98 | 127.85 | 137,766 | -2.39(-1.83%) |
May 09, 2022 | 128.09 | 132.23 | 128.09 | 130.23 | 148,264 | -0.50(-0.38%) |
May 06, 2022 | 129.76 | 131.55 | 126.66 | 130.73 | 240,346 | +0.80(+0.61%) |
May 05, 2022 | 133.25 | 134.87 | 128.46 | 129.94 | 194,014 | -5.81(-4.28%) |
May 04, 2022 | 121.98 | 136.16 | 121.98 | 135.75 | 272,949 | +8.80(+6.93%) |
May 03, 2022 | 127.03 | 127.24 | 125.22 | 126.95 | 171,719 | +0.47(+0.37%) |