Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 215.95 | 217.63 | 214.76 | 217.23 | 24,812 | -1.77(-0.81%) |
Apr 27, 2023 | 218.73 | 219.48 | 217.16 | 219.00 | 14,566 | +3.97(+1.85%) |
Apr 26, 2023 | 216.35 | 217.00 | 214.83 | 215.03 | 23,204 | -2.04(-0.94%) |
Apr 25, 2023 | 220.00 | 220.22 | 216.81 | 217.07 | 28,305 | -5.38(-2.42%) |
Apr 24, 2023 | 222.22 | 222.64 | 221.50 | 222.45 | 16,702 | +2.05(+0.93%) |
Apr 21, 2023 | 219.12 | 220.68 | 218.00 | 220.40 | 22,769 | +1.88(+0.86%) |
Apr 20, 2023 | 217.13 | 219.66 | 216.83 | 218.52 | 23,565 | +2.69(+1.25%) |
Apr 19, 2023 | 214.79 | 216.07 | 214.32 | 215.83 | 63,681 | -1.56(-0.72%) |
Apr 18, 2023 | 215.60 | 217.39 | 215.60 | 217.39 | 15,169 | +4.85(+2.28%) |
Apr 17, 2023 | 214.12 | 214.74 | 211.06 | 212.54 | 31,611 | -4.62(-2.13%) |
Apr 14, 2023 | 215.77 | 217.80 | 215.41 | 217.16 | 42,834 | +0.66(+0.30%) |
Apr 13, 2023 | 214.24 | 216.75 | 213.66 | 216.50 | 58,668 | +6.16(+2.93%) |
Apr 12, 2023 | 206.75 | 212.00 | 206.33 | 210.34 | 41,612 | +4.02(+1.95%) |
Apr 11, 2023 | 206.45 | 206.75 | 205.34 | 206.32 | 14,734 | +1.98(+0.97%) |
Apr 10, 2023 | 204.80 | 204.80 | 202.00 | 204.34 | 11,541 | -0.46(-0.22%) |
Apr 06, 2023 | 204.23 | 205.86 | 202.97 | 204.80 | 44,941 | -3.28(-1.58%) |
Apr 05, 2023 | 208.50 | 209.60 | 207.41 | 208.08 | 20,513 | +1.01(+0.49%) |
Apr 04, 2023 | 204.38 | 208.70 | 204.38 | 207.07 | 28,258 | +3.57(+1.75%) |
Apr 03, 2023 | 201.43 | 203.51 | 201.00 | 203.50 | 16,221 | +0.69(+0.34%) |
Mar 31, 2023 | 201.03 | 203.93 | 201.00 | 202.81 | 25,252 | +2.14(+1.07%) |
Mar 30, 2023 | 199.55 | 201.41 | 199.44 | 200.67 | 23,517 | +2.84(+1.44%) |
Mar 29, 2023 | 197.54 | 197.83 | 196.19 | 197.83 | 12,275 | +3.38(+1.74%) |
Mar 28, 2023 | 194.69 | 195.26 | 193.73 | 194.45 | 8,132 | -1.39(-0.71%) |
Mar 27, 2023 | 194.71 | 195.94 | 193.91 | 195.84 | 11,183 | +2.54(+1.31%) |
Mar 24, 2023 | 193.16 | 193.63 | 191.47 | 193.30 | 12,873 | +0.20(+0.10%) |
Mar 23, 2023 | 193.45 | 196.20 | 191.98 | 193.10 | 31,497 | +2.40(+1.26%) |
Mar 22, 2023 | 190.52 | 194.44 | 190.28 | 190.70 | 13,928 | +1.17(+0.62%) |
Mar 21, 2023 | 189.63 | 189.99 | 187.67 | 189.53 | 13,935 | +0.57(+0.30%) |
Mar 20, 2023 | 189.41 | 190.93 | 187.79 | 188.96 | 15,621 | +4.31(+2.33%) |
Mar 17, 2023 | 183.78 | 185.87 | 182.53 | 184.65 | 24,841 | -4.60(-2.43%) |
Mar 16, 2023 | 181.90 | 189.25 | 181.90 | 189.25 | 27,403 | +8.65(+4.79%) |
Mar 15, 2023 | 176.13 | 181.53 | 175.09 | 180.60 | 37,074 | -5.48(-2.94%) |
Mar 14, 2023 | 185.66 | 187.19 | 184.52 | 186.08 | 18,565 | +4.70(+2.59%) |
Mar 13, 2023 | 179.29 | 182.72 | 179.00 | 181.38 | 22,933 | +0.44(+0.24%) |
Mar 10, 2023 | 183.41 | 183.61 | 180.32 | 180.94 | 19,012 | +0.57(+0.32%) |
Mar 09, 2023 | 180.84 | 183.98 | 180.37 | 180.37 | 35,667 | -2.08(-1.14%) |
Mar 08, 2023 | 181.55 | 184.29 | 181.46 | 182.45 | 13,704 | -1.99(-1.08%) |
Mar 07, 2023 | 185.79 | 187.65 | 184.00 | 184.44 | 25,031 | -1.06(-0.57%) |
Mar 06, 2023 | 185.99 | 186.55 | 184.76 | 185.50 | 10,809 | +0.23(+0.12%) |
Mar 03, 2023 | 184.02 | 185.78 | 183.32 | 185.27 | 94,028 | +1.35(+0.73%) |
Mar 02, 2023 | 181.62 | 184.49 | 181.44 | 183.92 | 72,503 | +1.29(+0.71%) |
Mar 01, 2023 | 184.88 | 185.78 | 182.00 | 182.63 | 23,435 | +0.89(+0.49%) |
Feb 28, 2023 | 182.98 | 183.93 | 181.32 | 181.74 | 16,587 | -1.19(-0.65%) |
Feb 27, 2023 | 183.75 | 183.75 | 181.37 | 182.93 | 33,453 | +4.40(+2.47%) |
Feb 24, 2023 | 179.99 | 179.99 | 176.62 | 178.53 | 17,757 | -5.53(-3.01%) |
Feb 23, 2023 | 185.25 | 185.55 | 181.94 | 184.06 | 32,297 | +0.68(+0.37%) |
Feb 22, 2023 | 183.25 | 184.38 | 182.45 | 183.38 | 22,207 | +1.50(+0.82%) |
Feb 21, 2023 | 181.42 | 183.16 | 181.29 | 181.88 | 25,382 | -6.08(-3.23%) |
Feb 17, 2023 | 185.51 | 188.15 | 185.31 | 187.96 | 21,357 | +2.88(+1.56%) |
Feb 16, 2023 | 184.12 | 186.96 | 183.75 | 185.08 | 19,584 | -1.02(-0.55%) |
Feb 15, 2023 | 184.76 | 186.10 | 183.84 | 186.10 | 25,036 | +0.42(+0.22%) |
Feb 14, 2023 | 182.92 | 186.46 | 182.26 | 185.68 | 42,482 | +1.18(+0.64%) |
Feb 13, 2023 | 181.12 | 184.53 | 180.90 | 184.50 | 23,184 | +5.17(+2.88%) |
Feb 10, 2023 | 178.20 | 179.59 | 176.87 | 179.33 | 16,256 | -2.24(-1.23%) |
Feb 09, 2023 | 183.61 | 184.20 | 181.07 | 181.57 | 27,932 | +0.39(+0.22%) |
Feb 08, 2023 | 182.00 | 182.17 | 180.41 | 181.18 | 35,448 | -4.19(-2.26%) |
Feb 07, 2023 | 182.61 | 185.53 | 181.59 | 185.37 | 19,686 | -2.07(-1.10%) |
Feb 06, 2023 | 187.17 | 187.81 | 185.25 | 187.44 | 21,328 | -3.75(-1.96%) |
Feb 03, 2023 | 187.78 | 192.89 | 187.58 | 191.19 | 36,750 | +1.63(+0.86%) |
Feb 02, 2023 | 190.74 | 192.20 | 188.60 | 189.56 | 30,779 | +1.63(+0.87%) |
Feb 01, 2023 | 186.36 | 188.88 | 184.27 | 187.93 | 37,587 | +0.68(+0.36%) |
Jan 31, 2023 | 185.06 | 187.26 | 184.86 | 187.25 | 14,944 | +2.80(+1.52%) |
Jan 30, 2023 | 184.99 | 186.50 | 184.35 | 184.45 | 18,178 | -0.31(-0.17%) |
Jan 27, 2023 | 183.82 | 185.42 | 183.38 | 184.76 | 22,720 | -0.20(-0.11%) |
Jan 26, 2023 | 185.04 | 185.33 | 183.38 | 184.96 | 23,911 | +3.32(+1.83%) |
Jan 25, 2023 | 178.50 | 182.13 | 178.33 | 181.64 | 27,537 | +2.08(+1.16%) |
Jan 24, 2023 | 178.63 | 180.00 | 177.45 | 179.56 | 34,183 | +0.16(+0.09%) |
Jan 23, 2023 | 176.83 | 179.40 | 176.75 | 179.40 | 20,879 | +1.73(+0.97%) |
Jan 20, 2023 | 176.03 | 177.67 | 175.47 | 177.67 | 20,925 | +2.16(+1.23%) |
Jan 19, 2023 | 175.21 | 176.41 | 173.44 | 175.51 | 37,028 | -3.09(-1.73%) |
Jan 18, 2023 | 181.84 | 182.28 | 178.48 | 178.60 | 31,426 | -0.05(-0.03%) |
Jan 17, 2023 | 179.15 | 180.01 | 178.19 | 178.65 | 34,586 | -1.17(-0.65%) |
Jan 13, 2023 | 176.54 | 179.82 | 176.39 | 179.82 | 24,911 | +4.18(+2.38%) |
Jan 12, 2023 | 176.00 | 176.41 | 173.21 | 175.64 | 11,245 | +0.46(+0.26%) |
Jan 11, 2023 | 175.29 | 175.85 | 173.65 | 175.18 | 36,445 | +2.02(+1.17%) |
Jan 10, 2023 | 171.37 | 173.49 | 171.35 | 173.16 | 12,139 | +1.38(+0.80%) |
Jan 09, 2023 | 171.90 | 173.92 | 171.10 | 171.78 | 18,376 | +2.21(+1.30%) |
Jan 06, 2023 | 165.59 | 170.04 | 164.51 | 169.57 | 19,175 | +6.31(+3.87%) |
Jan 05, 2023 | 162.73 | 164.40 | 162.39 | 163.26 | 16,553 | -1.21(-0.74%) |
Jan 04, 2023 | 163.42 | 165.65 | 153.15 | 164.47 | 35,982 | +6.56(+4.15%) |
Jan 03, 2023 | 158.47 | 159.50 | 156.31 | 157.91 | 18,685 | +3.12(+2.01%) |
Dec 30, 2022 | 154.48 | 155.54 | 152.76 | 154.79 | 10,243 | -2.83(-1.79%) |
Dec 29, 2022 | 156.68 | 159.65 | 156.46 | 157.62 | 15,124 | +3.03(+1.96%) |
Dec 28, 2022 | 156.61 | 157.37 | 153.91 | 154.59 | 13,288 | -1.54(-0.99%) |
Dec 27, 2022 | 156.18 | 158.32 | 156.03 | 156.13 | 32,803 | +2.98(+1.95%) |
Dec 23, 2022 | 152.69 | 153.89 | 151.99 | 153.15 | 24,237 | -2.76(-1.77%) |
Dec 22, 2022 | 155.71 | 156.25 | 153.52 | 155.91 | 26,762 | -2.03(-1.29%) |
Dec 21, 2022 | 155.76 | 160.46 | 155.76 | 157.94 | 21,238 | +1.87(+1.19%) |
Dec 20, 2022 | 155.98 | 156.94 | 155.16 | 156.07 | 15,280 | -0.55(-0.35%) |
Dec 19, 2022 | 156.43 | 157.66 | 155.73 | 156.62 | 31,387 | -1.42(-0.90%) |
Dec 16, 2022 | 157.73 | 158.46 | 156.33 | 158.04 | 21,872 | -1.28(-0.80%) |
Dec 15, 2022 | 161.03 | 161.03 | 157.88 | 159.32 | 50,894 | -7.88(-4.71%) |
Dec 14, 2022 | 167.13 | 169.02 | 166.12 | 167.20 | 31,379 | +1.80(+1.09%) |
Dec 13, 2022 | 167.77 | 168.71 | 164.80 | 165.40 | 39,012 | +2.98(+1.83%) |
Dec 12, 2022 | 162.21 | 162.54 | 161.10 | 162.42 | 43,596 | +2.53(+1.58%) |
Dec 09, 2022 | 161.99 | 162.26 | 159.89 | 159.89 | 31,567 | -0.32(-0.20%) |
Dec 08, 2022 | 159.25 | 160.95 | 158.55 | 160.21 | 25,543 | +0.41(+0.26%) |
Dec 07, 2022 | 159.03 | 160.46 | 158.46 | 159.80 | 33,867 | +0.77(+0.48%) |
Dec 06, 2022 | 158.72 | 161.00 | 157.59 | 159.03 | 27,391 | +0.81(+0.51%) |
Dec 05, 2022 | 159.47 | 160.04 | 157.36 | 158.22 | 27,691 | -1.91(-1.19%) |
Dec 02, 2022 | 159.26 | 162.45 | 158.17 | 160.13 | 34,324 | -0.94(-0.58%) |
Dec 01, 2022 | 161.88 | 161.98 | 160.08 | 161.07 | 31,351 | -0.78(-0.48%) |
Nov 30, 2022 | 159.66 | 162.91 | 158.44 | 161.85 | 27,273 | +7.80(+5.06%) |
Nov 29, 2022 | 153.31 | 154.52 | 152.81 | 154.05 | 23,620 | +0.15(+0.10%) |
Nov 28, 2022 | 155.14 | 156.40 | 153.79 | 153.90 | 38,619 | +0.15(+0.10%) |
Nov 25, 2022 | 153.84 | 154.48 | 152.96 | 153.75 | 11,159 | -0.74(-0.48%) |
Nov 23, 2022 | 152.40 | 155.05 | 151.81 | 154.49 | 12,518 | +2.89(+1.91%) |
Nov 22, 2022 | 149.87 | 151.60 | 149.29 | 151.60 | 14,458 | +0.09(+0.06%) |
Nov 21, 2022 | 150.24 | 152.15 | 150.24 | 151.51 | 14,330 | -0.23(-0.15%) |
Nov 18, 2022 | 152.00 | 152.69 | 150.93 | 151.74 | 23,738 | +0.17(+0.11%) |
Nov 17, 2022 | 148.76 | 151.57 | 148.76 | 151.57 | 18,858 | +2.00(+1.34%) |
Nov 16, 2022 | 151.37 | 151.64 | 149.03 | 149.57 | 12,665 | +0.08(+0.05%) |
Nov 15, 2022 | 151.84 | 153.19 | 147.17 | 149.49 | 32,344 | +0.31(+0.21%) |
Nov 14, 2022 | 151.17 | 151.70 | 148.75 | 149.18 | 17,361 | -3.68(-2.41%) |
Nov 11, 2022 | 147.56 | 153.90 | 147.37 | 152.86 | 29,622 | +6.36(+4.34%) |
Nov 10, 2022 | 142.65 | 148.49 | 142.23 | 146.50 | 26,757 | +12.23(+9.11%) |
Nov 09, 2022 | 135.51 | 136.48 | 134.16 | 134.27 | 31,690 | -3.43(-2.49%) |
Nov 08, 2022 | 135.65 | 138.00 | 135.52 | 137.70 | 23,297 | +2.94(+2.18%) |
Nov 07, 2022 | 135.80 | 135.93 | 133.99 | 134.76 | 17,030 | -0.85(-0.63%) |
Nov 04, 2022 | 134.82 | 136.58 | 132.99 | 135.61 | 39,305 | +8.39(+6.59%) |
Nov 03, 2022 | 127.57 | 129.64 | 127.00 | 127.22 | 21,634 | -5.19(-3.92%) |
Nov 02, 2022 | 131.80 | 135.52 | 131.05 | 132.41 | 24,904 | -1.39(-1.04%) |
Nov 01, 2022 | 135.37 | 135.69 | 132.54 | 133.80 | 30,539 | +4.45(+3.44%) |
Oct 31, 2022 | 130.65 | 130.80 | 127.84 | 129.35 | 35,942 | -3.27(-2.47%) |
Oct 28, 2022 | 131.32 | 133.13 | 129.81 | 132.62 | 31,173 | -0.86(-0.64%) |
Oct 27, 2022 | 135.60 | 136.31 | 133.13 | 133.48 | 28,470 | -3.03(-2.22%) |
Oct 26, 2022 | 135.30 | 138.88 | 135.08 | 136.51 | 29,939 | +1.46(+1.08%) |
Oct 25, 2022 | 129.72 | 135.48 | 129.51 | 135.05 | 19,111 | +7.18(+5.62%) |
Oct 24, 2022 | 128.80 | 129.80 | 126.64 | 127.87 | 23,382 | -1.70(-1.31%) |
Oct 21, 2022 | 127.31 | 130.09 | 126.22 | 129.57 | 20,731 | -0.18(-0.14%) |
Oct 20, 2022 | 129.63 | 130.82 | 128.06 | 129.75 | 20,639 | +2.93(+2.31%) |
Oct 19, 2022 | 128.15 | 128.59 | 126.06 | 126.82 | 29,811 | -3.11(-2.39%) |
Oct 18, 2022 | 131.27 | 131.29 | 128.73 | 129.93 | 29,607 | +1.46(+1.14%) |
Oct 17, 2022 | 127.01 | 128.63 | 127.00 | 128.47 | 33,688 | +5.67(+4.62%) |
Oct 14, 2022 | 126.80 | 127.23 | 122.80 | 122.80 | 61,846 | -0.80(-0.65%) |
Oct 13, 2022 | 117.14 | 125.00 | 115.62 | 123.60 | 43,309 | -0.75(-0.60%) |
Oct 12, 2022 | 123.83 | 126.29 | 123.44 | 124.35 | 32,869 | +3.24(+2.68%) |
Oct 11, 2022 | 121.04 | 124.90 | 119.91 | 121.11 | 30,661 | -0.45(-0.37%) |
Oct 10, 2022 | 122.13 | 122.82 | 120.38 | 121.56 | 32,408 | -0.98(-0.80%) |
Oct 07, 2022 | 124.37 | 125.32 | 122.54 | 122.54 | 38,296 | -4.27(-3.37%) |
Oct 06, 2022 | 127.18 | 128.57 | 125.94 | 126.81 | 26,815 | -1.72(-1.33%) |
Oct 05, 2022 | 127.32 | 129.60 | 121.06 | 128.53 | 21,946 | -0.99(-0.76%) |
Oct 04, 2022 | 127.01 | 132.12 | 126.93 | 129.52 | 44,490 | +8.97(+7.44%) |
Oct 03, 2022 | 118.67 | 121.39 | 118.24 | 120.55 | 32,143 | +2.85(+2.42%) |
Sep 30, 2022 | 116.39 | 119.72 | 116.25 | 117.70 | 50,251 | -0.63(-0.53%) |
Sep 29, 2022 | 117.60 | 118.73 | 115.94 | 118.33 | 73,537 | -0.57(-0.48%) |
Sep 28, 2022 | 115.70 | 119.16 | 115.42 | 118.90 | 31,762 | +5.73(+5.06%) |
Sep 27, 2022 | 114.33 | 115.93 | 112.72 | 113.17 | 77,065 | +0.32(+0.28%) |
Sep 26, 2022 | 113.64 | 114.97 | 111.90 | 112.85 | 57,587 | -0.88(-0.77%) |
Sep 23, 2022 | 115.49 | 115.57 | 112.58 | 113.73 | 52,746 | -5.80(-4.85%) |
Sep 22, 2022 | 121.27 | 121.51 | 118.28 | 119.53 | 60,152 | -4.83(-3.88%) |
Sep 21, 2022 | 124.44 | 127.60 | 123.47 | 124.36 | 17,323 | -0.06(-0.05%) |
Sep 20, 2022 | 123.90 | 125.36 | 123.04 | 124.42 | 21,235 | -1.15(-0.92%) |
Sep 19, 2022 | 121.72 | 126.24 | 121.57 | 125.57 | 24,866 | +2.37(+1.93%) |
Sep 16, 2022 | 121.21 | 123.30 | 120.90 | 123.20 | 32,464 | -1.38(-1.11%) |
Sep 15, 2022 | 124.79 | 126.51 | 123.71 | 124.58 | 24,278 | -4.78(-3.70%) |
Sep 14, 2022 | 128.49 | 130.43 | 128.28 | 129.36 | 11,929 | +0.14(+0.11%) |
Sep 13, 2022 | 131.02 | 131.72 | 128.22 | 129.22 | 24,076 | -3.78(-2.84%) |
Sep 12, 2022 | 132.95 | 134.52 | 132.90 | 133.00 | 34,093 | +1.19(+0.90%) |
Sep 09, 2022 | 130.68 | 132.35 | 130.50 | 131.81 | 26,952 | +4.34(+3.40%) |
Sep 08, 2022 | 125.92 | 128.30 | 125.40 | 127.47 | 23,488 | -0.60(-0.47%) |
Sep 07, 2022 | 125.48 | 128.32 | 125.48 | 128.07 | 26,291 | +2.79(+2.23%) |
Sep 06, 2022 | 124.81 | 128.20 | 123.30 | 125.28 | 26,535 | +1.43(+1.15%) |
Sep 02, 2022 | 126.65 | 127.94 | 122.93 | 123.85 | 25,109 | -1.60(-1.28%) |
Sep 01, 2022 | 124.56 | 126.10 | 123.21 | 125.45 | 37,163 | -2.66(-2.08%) |
Aug 31, 2022 | 130.48 | 131.20 | 128.04 | 128.11 | 25,293 | -2.57(-1.97%) |
Aug 30, 2022 | 132.92 | 132.92 | 130.47 | 130.68 | 19,058 | -1.48(-1.12%) |
Aug 29, 2022 | 131.44 | 134.00 | 131.39 | 132.16 | 54,787 | -0.78(-0.59%) |
Aug 26, 2022 | 138.12 | 138.35 | 131.90 | 132.94 | 14,383 | -6.47(-4.64%) |
Aug 25, 2022 | 139.24 | 140.04 | 137.65 | 139.41 | 28,613 | +0.98(+0.71%) |
Aug 24, 2022 | 137.68 | 139.66 | 137.44 | 138.43 | 16,476 | +2.43(+1.79%) |
Aug 23, 2022 | 135.31 | 136.96 | 135.06 | 136.00 | 12,064 | -0.34(-0.25%) |
Aug 22, 2022 | 138.30 | 138.46 | 136.05 | 136.34 | 17,918 | -3.49(-2.50%) |
Aug 19, 2022 | 141.16 | 141.76 | 139.60 | 139.83 | 28,079 | -2.64(-1.85%) |
Aug 18, 2022 | 140.78 | 143.00 | 140.49 | 142.47 | 23,371 | +0.17(+0.12%) |
Aug 17, 2022 | 141.20 | 142.99 | 140.69 | 142.30 | 12,224 | +0.86(+0.61%) |
Aug 16, 2022 | 140.32 | 142.17 | 139.91 | 141.44 | 20,830 | -0.36(-0.25%) |
Aug 15, 2022 | 141.41 | 142.05 | 140.66 | 141.80 | 29,145 | -0.45(-0.32%) |
Aug 12, 2022 | 140.82 | 142.62 | 140.12 | 142.25 | 10,302 | +0.50(+0.35%) |
Aug 11, 2022 | 142.80 | 143.24 | 141.74 | 141.75 | 30,636 | +0.61(+0.43%) |
Aug 10, 2022 | 140.48 | 142.50 | 139.84 | 141.14 | 14,089 | +4.44(+3.25%) |
Aug 09, 2022 | 138.50 | 138.50 | 135.79 | 136.70 | 15,693 | -1.18(-0.86%) |
Aug 08, 2022 | 139.49 | 140.17 | 137.35 | 137.88 | 15,935 | -0.34(-0.25%) |
Aug 05, 2022 | 136.99 | 138.35 | 136.88 | 138.22 | 32,882 | -3.84(-2.70%) |
Aug 04, 2022 | 139.58 | 142.29 | 139.46 | 142.06 | 42,526 | +5.03(+3.67%) |
Aug 03, 2022 | 135.86 | 137.06 | 135.15 | 137.03 | 20,720 | +1.79(+1.32%) |
Aug 02, 2022 | 136.62 | 136.64 | 135.07 | 135.24 | 35,318 | -3.04(-2.20%) |
Aug 01, 2022 | 137.34 | 139.46 | 137.18 | 138.28 | 33,779 | +0.85(+0.62%) |
Jul 29, 2022 | 134.80 | 137.47 | 134.09 | 137.43 | 31,782 | +9.71(+7.60%) |
Jul 28, 2022 | 122.77 | 127.72 | 122.53 | 127.72 | 36,795 | +3.97(+3.21%) |
Jul 27, 2022 | 122.12 | 123.97 | 121.31 | 123.75 | 18,494 | +3.45(+2.87%) |
Jul 26, 2022 | 121.23 | 121.40 | 119.50 | 120.30 | 33,759 | -3.13(-2.54%) |
Jul 25, 2022 | 124.23 | 124.55 | 122.81 | 123.43 | 29,777 | +1.42(+1.16%) |
Jul 22, 2022 | 124.20 | 124.96 | 121.83 | 122.01 | 15,962 | -0.18(-0.15%) |
Jul 21, 2022 | 121.42 | 122.97 | 121.10 | 122.19 | 38,125 | +2.97(+2.49%) |
Jul 20, 2022 | 120.01 | 120.64 | 117.81 | 119.22 | 27,031 | -1.45(-1.21%) |
Jul 19, 2022 | 118.37 | 121.97 | 118.28 | 120.67 | 41,324 | +6.52(+5.72%) |
Jul 18, 2022 | 115.94 | 116.39 | 113.95 | 114.15 | 65,189 | +1.27(+1.13%) |
Jul 15, 2022 | 110.68 | 113.97 | 110.25 | 112.88 | 46,188 | +2.33(+2.11%) |
Jul 14, 2022 | 109.84 | 110.83 | 108.47 | 110.55 | 57,253 | -0.45(-0.41%) |
Jul 13, 2022 | 108.77 | 111.79 | 108.43 | 111.00 | 72,262 | +0.35(+0.32%) |
Jul 12, 2022 | 108.58 | 112.46 | 108.50 | 110.65 | 548,922 | +3.23(+3.01%) |
Jul 11, 2022 | 107.50 | 108.79 | 106.65 | 107.42 | 33,151 | -0.79(-0.73%) |
Jul 08, 2022 | 107.58 | 109.03 | 107.14 | 108.21 | 34,896 | -2.40(-2.17%) |
Jul 07, 2022 | 110.67 | 111.17 | 109.51 | 110.61 | 63,209 | -3.50(-3.07%) |
Jul 06, 2022 | 111.69 | 114.74 | 111.14 | 114.11 | 63,464 | +3.21(+2.89%) |
Jul 05, 2022 | 108.65 | 110.90 | 108.19 | 110.90 | 51,194 | -1.30(-1.16%) |
Jul 01, 2022 | 109.67 | 112.41 | 109.53 | 112.20 | 20,499 | +0.21(+0.19%) |
Jun 30, 2022 | 109.93 | 112.81 | 109.34 | 111.99 | 18,430 | -0.42(-0.37%) |
Jun 29, 2022 | 112.51 | 113.93 | 111.83 | 112.41 | 24,909 | +1.43(+1.29%) |
Jun 28, 2022 | 113.33 | 114.13 | 110.98 | 110.98 | 62,735 | -0.97(-0.87%) |
Jun 27, 2022 | 112.14 | 113.20 | 111.52 | 111.95 | 58,993 | -1.60(-1.41%) |
Jun 24, 2022 | 111.87 | 114.42 | 111.65 | 113.55 | 26,038 | +4.15(+3.79%) |
Jun 23, 2022 | 108.60 | 109.50 | 108.05 | 109.40 | 35,732 | +2.24(+2.09%) |
Jun 22, 2022 | 105.47 | 107.91 | 105.38 | 107.16 | 67,244 | +1.02(+0.96%) |
Jun 21, 2022 | 105.29 | 107.64 | 104.97 | 106.14 | 70,220 | +3.49(+3.40%) |
Jun 17, 2022 | 101.25 | 102.99 | 101.05 | 102.65 | 44,918 | +0.84(+0.83%) |
Jun 16, 2022 | 101.39 | 103.28 | 100.95 | 101.81 | 34,636 | -2.13(-2.05%) |
Jun 15, 2022 | 103.05 | 105.40 | 101.59 | 103.94 | 41,378 | +1.96(+1.92%) |
Jun 14, 2022 | 103.11 | 103.82 | 101.19 | 101.98 | 62,675 | -2.78(-2.65%) |
Jun 13, 2022 | 105.00 | 106.28 | 104.28 | 104.76 | 63,225 | -5.82(-5.26%) |
Jun 10, 2022 | 110.98 | 111.78 | 109.56 | 110.58 | 82,778 | -2.73(-2.41%) |
Jun 09, 2022 | 115.06 | 115.18 | 113.25 | 113.31 | 21,768 | -4.28(-3.64%) |
Jun 08, 2022 | 118.21 | 118.70 | 117.01 | 117.59 | 44,525 | -2.05(-1.71%) |
Jun 07, 2022 | 117.10 | 119.83 | 117.10 | 119.64 | 48,976 | -0.58(-0.48%) |
Jun 06, 2022 | 121.84 | 122.04 | 120.09 | 120.22 | 43,888 | -0.30(-0.25%) |
Jun 03, 2022 | 119.69 | 121.28 | 118.88 | 120.52 | 36,599 | -1.58(-1.29%) |
Jun 02, 2022 | 120.67 | 122.10 | 119.98 | 122.10 | 34,345 | +4.95(+4.23%) |
Jun 01, 2022 | 120.05 | 120.19 | 116.15 | 117.15 | 35,801 | -2.14(-1.79%) |
May 31, 2022 | 117.43 | 120.17 | 116.73 | 119.29 | 42,416 | +1.93(+1.64%) |
May 27, 2022 | 114.60 | 117.76 | 114.60 | 117.36 | 42,717 | +5.26(+4.69%) |
May 26, 2022 | 110.72 | 112.62 | 110.57 | 112.10 | 17,899 | +2.55(+2.33%) |
May 25, 2022 | 107.77 | 111.17 | 107.64 | 109.55 | 29,055 | -1.92(-1.72%) |
May 24, 2022 | 110.45 | 111.97 | 109.89 | 111.47 | 43,081 | +0.86(+0.78%) |
May 23, 2022 | 109.13 | 112.66 | 108.94 | 110.61 | 40,848 | +1.21(+1.11%) |
May 20, 2022 | 110.47 | 110.68 | 107.91 | 109.40 | 66,584 | -2.08(-1.87%) |
May 19, 2022 | 110.60 | 113.79 | 110.44 | 111.48 | 33,033 | +1.14(+1.03%) |
May 18, 2022 | 112.48 | 112.84 | 110.24 | 110.34 | 19,378 | -5.03(-4.36%) |
May 17, 2022 | 115.79 | 115.89 | 114.31 | 115.37 | 40,472 | +3.54(+3.17%) |
May 16, 2022 | 111.47 | 113.30 | 110.47 | 111.83 | 40,209 | +0.54(+0.49%) |
May 13, 2022 | 108.71 | 113.17 | 108.64 | 111.29 | 42,214 | +4.45(+4.17%) |
May 12, 2022 | 104.32 | 109.14 | 104.15 | 106.84 | 48,280 | -1.49(-1.38%) |
May 11, 2022 | 109.51 | 111.59 | 108.24 | 108.33 | 59,106 | +0.79(+0.73%) |
May 10, 2022 | 109.22 | 109.41 | 106.77 | 107.54 | 62,869 | +0.93(+0.87%) |
May 09, 2022 | 108.28 | 118.54 | 106.43 | 106.61 | 65,899 | -3.01(-2.75%) |
May 06, 2022 | 109.47 | 110.89 | 107.69 | 109.62 | 71,735 | -3.97(-3.50%) |
May 05, 2022 | 116.84 | 116.84 | 112.07 | 113.59 | 47,123 | -6.13(-5.12%) |
May 04, 2022 | 117.69 | 119.75 | 115.71 | 119.72 | 34,993 | +1.32(+1.11%) |
May 03, 2022 | 118.81 | 119.25 | 117.92 | 118.40 | 39,382 | -3.09(-2.54%) |