Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 202.92 | 206.74 | 202.09 | 205.97 | 592,179 | +4.62(+2.29%) |
Mar 30, 2023 | 202.82 | 203.62 | 200.99 | 201.35 | 414,550 | +0.28(+0.14%) |
Mar 29, 2023 | 203.25 | 203.25 | 199.58 | 201.07 | 504,974 | -1.01(-0.50%) |
Mar 28, 2023 | 199.48 | 203.87 | 199.48 | 202.08 | 477,687 | +2.88(+1.45%) |
Mar 27, 2023 | 200.20 | 201.75 | 197.91 | 199.20 | 411,551 | -0.81(-0.40%) |
Mar 24, 2023 | 197.44 | 200.76 | 193.46 | 200.01 | 574,248 | +0.73(+0.37%) |
Mar 23, 2023 | 197.91 | 201.64 | 197.31 | 199.28 | 472,013 | +2.12(+1.08%) |
Mar 22, 2023 | 200.39 | 202.12 | 196.85 | 197.16 | 468,819 | -2.43(-1.22%) |
Mar 21, 2023 | 201.73 | 203.43 | 197.77 | 199.59 | 568,167 | +0.49(+0.25%) |
Mar 20, 2023 | 195.14 | 199.83 | 194.21 | 199.10 | 714,615 | +5.70(+2.95%) |
Mar 17, 2023 | 193.98 | 195.61 | 188.46 | 193.40 | 1,274,673 | -1.93(-0.99%) |
Mar 16, 2023 | 191.20 | 196.36 | 188.72 | 195.33 | 1,623,899 | -2.84(-1.43%) |
Mar 15, 2023 | 194.17 | 198.47 | 194.07 | 198.17 | 1,119,505 | +0.33(+0.17%) |
Mar 14, 2023 | 200.32 | 200.32 | 195.63 | 197.84 | 799,301 | +2.06(+1.05%) |
Mar 13, 2023 | 193.38 | 199.98 | 189.50 | 195.78 | 980,374 | -0.26(-0.13%) |
Mar 10, 2023 | 198.93 | 200.32 | 194.62 | 196.04 | 725,848 | -3.49(-1.75%) |
Mar 09, 2023 | 200.85 | 202.43 | 199.00 | 199.53 | 624,345 | -1.32(-0.66%) |
Mar 08, 2023 | 200.97 | 201.00 | 196.20 | 200.85 | 766,771 | +0.03(+0.01%) |
Mar 07, 2023 | 205.25 | 208.44 | 200.69 | 200.82 | 868,305 | -2.48(-1.22%) |
Mar 06, 2023 | 205.67 | 207.11 | 203.07 | 203.30 | 569,755 | -3.08(-1.49%) |
Mar 03, 2023 | 202.00 | 206.41 | 201.65 | 206.38 | 551,437 | +4.51(+2.23%) |
Mar 02, 2023 | 199.03 | 201.89 | 196.89 | 201.87 | 856,803 | +2.47(+1.24%) |
Mar 01, 2023 | 202.58 | 204.25 | 198.96 | 199.40 | 688,367 | -4.90(-2.40%) |
Feb 28, 2023 | 205.61 | 207.50 | 204.22 | 204.30 | 443,079 | -0.85(-0.41%) |
Feb 27, 2023 | 208.04 | 208.04 | 203.04 | 205.15 | 741,719 | -1.91(-0.92%) |
Feb 24, 2023 | 204.27 | 208.08 | 202.00 | 207.06 | 532,957 | +0.54(+0.26%) |
Feb 23, 2023 | 206.87 | 207.16 | 200.75 | 206.52 | 773,875 | -0.49(-0.24%) |
Feb 22, 2023 | 208.08 | 211.40 | 206.33 | 207.01 | 401,458 | -0.57(-0.27%) |
Feb 21, 2023 | 206.46 | 209.43 | 205.44 | 207.58 | 559,296 | -2.89(-1.37%) |
Feb 17, 2023 | 208.42 | 212.56 | 207.97 | 210.47 | 681,828 | +2.81(+1.35%) |
Feb 16, 2023 | 205.35 | 209.58 | 204.54 | 207.66 | 552,513 | -0.72(-0.35%) |
Feb 15, 2023 | 205.46 | 209.38 | 205.00 | 208.38 | 600,112 | +1.94(+0.94%) |
Feb 14, 2023 | 203.88 | 209.74 | 202.01 | 206.44 | 755,887 | -0.57(-0.28%) |
Feb 13, 2023 | 204.22 | 207.91 | 203.45 | 207.01 | 1,100,791 | +5.37(+2.66%) |
Feb 10, 2023 | 201.17 | 202.23 | 198.75 | 201.64 | 736,408 | +1.36(+0.68%) |
Feb 09, 2023 | 200.11 | 202.73 | 198.51 | 200.28 | 529,145 | +1.24(+0.62%) |
Feb 08, 2023 | 200.00 | 200.19 | 197.07 | 199.04 | 652,941 | +0.72(+0.36%) |
Feb 07, 2023 | 198.89 | 198.99 | 193.81 | 198.32 | 496,740 | -0.91(-0.46%) |
Feb 06, 2023 | 198.99 | 200.50 | 197.84 | 199.23 | 548,492 | -0.48(-0.24%) |
Feb 03, 2023 | 196.62 | 202.09 | 194.77 | 199.71 | 495,505 | -1.06(-0.53%) |
Feb 02, 2023 | 200.28 | 202.94 | 198.76 | 200.77 | 583,911 | +2.42(+1.22%) |
Feb 01, 2023 | 196.48 | 200.51 | 194.74 | 198.35 | 539,185 | +1.22(+0.62%) |
Jan 31, 2023 | 194.97 | 197.15 | 194.70 | 197.13 | 717,273 | +4.04(+2.09%) |
Jan 30, 2023 | 194.00 | 197.00 | 192.61 | 193.09 | 445,958 | -2.14(-1.10%) |
Jan 27, 2023 | 193.13 | 196.45 | 192.57 | 195.23 | 549,411 | +1.58(+0.82%) |
Jan 26, 2023 | 194.30 | 195.95 | 190.16 | 193.65 | 429,105 | +1.59(+0.83%) |
Jan 25, 2023 | 190.34 | 192.38 | 187.84 | 192.06 | 362,223 | +0.04(+0.02%) |
Jan 24, 2023 | 190.30 | 192.42 | 189.48 | 192.02 | 477,767 | +0.35(+0.18%) |
Jan 23, 2023 | 187.88 | 192.10 | 186.85 | 191.67 | 567,278 | +4.45(+2.38%) |
Jan 20, 2023 | 182.09 | 187.92 | 180.64 | 187.22 | 420,016 | +5.68(+3.13%) |
Jan 19, 2023 | 183.27 | 183.67 | 181.16 | 181.54 | 578,416 | -3.61(-1.95%) |
Jan 18, 2023 | 186.89 | 190.84 | 184.79 | 185.15 | 481,616 | -0.61(-0.33%) |
Jan 17, 2023 | 188.16 | 188.38 | 184.53 | 185.76 | 918,161 | -4.58(-2.41%) |
Jan 13, 2023 | 187.41 | 192.12 | 186.39 | 190.34 | 726,902 | +1.98(+1.05%) |
Jan 12, 2023 | 192.37 | 192.39 | 187.41 | 188.36 | 564,201 | -2.85(-1.49%) |
Jan 11, 2023 | 192.17 | 193.53 | 189.65 | 191.21 | 947,416 | +0.66(+0.35%) |
Jan 10, 2023 | 187.41 | 190.93 | 185.61 | 190.55 | 1,040,475 | +3.72(+1.99%) |
Jan 09, 2023 | 183.54 | 187.50 | 177.64 | 186.83 | 1,776,897 | +9.75(+5.51%) |
Jan 06, 2023 | 178.20 | 180.56 | 176.04 | 177.08 | 1,016,201 | +0.00(+0.00%) |
Jan 05, 2023 | 173.36 | 177.66 | 169.71 | 177.08 | 801,561 | +3.51(+2.02%) |
Jan 04, 2023 | 174.41 | 175.25 | 169.71 | 173.57 | 1,764,912 | +1.69(+0.98%) |
Jan 03, 2023 | 176.90 | 178.16 | 169.35 | 171.88 | 1,252,011 | -4.99(-2.82%) |
Dec 30, 2022 | 175.50 | 178.19 | 174.49 | 176.87 | 640,879 | -0.55(-0.31%) |
Dec 29, 2022 | 178.63 | 179.13 | 174.21 | 177.42 | 949,446 | +0.80(+0.45%) |
Dec 28, 2022 | 178.52 | 180.54 | 175.67 | 176.62 | 795,546 | -1.55(-0.87%) |
Dec 27, 2022 | 175.86 | 179.35 | 172.86 | 178.17 | 1,265,917 | +3.41(+1.95%) |
Dec 23, 2022 | 170.35 | 175.67 | 168.98 | 174.76 | 656,666 | +4.41(+2.59%) |
Dec 22, 2022 | 170.39 | 170.97 | 167.06 | 170.35 | 688,328 | -2.11(-1.22%) |
Dec 21, 2022 | 172.18 | 175.23 | 171.32 | 172.46 | 609,962 | +3.00(+1.77%) |
Dec 20, 2022 | 165.76 | 170.72 | 165.02 | 169.46 | 1,365,851 | +1.62(+0.97%) |
Dec 19, 2022 | 174.81 | 175.24 | 166.30 | 167.84 | 1,244,035 | -7.58(-4.32%) |
Dec 16, 2022 | 174.88 | 177.99 | 174.14 | 175.42 | 1,157,368 | -0.12(-0.07%) |
Dec 15, 2022 | 176.46 | 177.88 | 173.00 | 175.54 | 771,451 | -3.62(-2.02%) |
Dec 14, 2022 | 179.15 | 181.66 | 176.36 | 179.16 | 659,153 | -0.66(-0.37%) |
Dec 13, 2022 | 184.57 | 184.99 | 178.53 | 179.82 | 696,463 | +2.59(+1.46%) |
Dec 12, 2022 | 177.09 | 178.78 | 175.75 | 177.23 | 815,602 | +0.47(+0.27%) |
Dec 09, 2022 | 181.33 | 181.65 | 176.38 | 176.76 | 702,576 | -5.34(-2.93%) |
Dec 08, 2022 | 179.02 | 182.60 | 176.18 | 182.10 | 931,232 | +3.54(+1.98%) |
Dec 07, 2022 | 180.08 | 183.95 | 177.93 | 178.56 | 733,657 | -2.03(-1.12%) |
Dec 06, 2022 | 183.85 | 184.56 | 177.60 | 180.59 | 850,066 | -2.77(-1.51%) |
Dec 05, 2022 | 182.75 | 186.89 | 180.89 | 183.36 | 1,115,945 | -0.80(-0.43%) |
Dec 02, 2022 | 185.51 | 187.46 | 179.93 | 184.16 | 1,746,430 | -3.32(-1.77%) |
Dec 01, 2022 | 175.80 | 188.67 | 175.40 | 187.48 | 4,374,092 | +26.62(+16.55%) |
Nov 30, 2022 | 159.12 | 161.25 | 155.68 | 160.86 | 2,174,435 | +3.86(+2.46%) |
Nov 29, 2022 | 161.95 | 161.95 | 156.25 | 157.00 | 1,109,647 | -3.83(-2.38%) |
Nov 28, 2022 | 162.41 | 164.47 | 160.52 | 160.83 | 1,115,819 | -0.80(-0.49%) |
Nov 25, 2022 | 160.77 | 162.82 | 159.59 | 161.63 | 362,340 | +0.36(+0.22%) |
Nov 23, 2022 | 160.00 | 163.26 | 159.31 | 161.27 | 550,577 | +1.50(+0.94%) |
Nov 22, 2022 | 156.07 | 160.63 | 156.06 | 159.77 | 702,018 | +5.20(+3.36%) |
Nov 21, 2022 | 154.89 | 156.01 | 152.33 | 154.57 | 708,119 | -0.25(-0.16%) |
Nov 18, 2022 | 158.55 | 159.45 | 154.24 | 154.82 | 1,112,630 | +1.73(+1.13%) |
Nov 17, 2022 | 149.13 | 153.58 | 145.80 | 153.09 | 897,377 | +3.32(+2.22%) |
Nov 16, 2022 | 150.40 | 151.00 | 144.76 | 149.77 | 969,027 | -8.61(-5.44%) |
Nov 15, 2022 | 156.24 | 160.99 | 154.60 | 158.38 | 699,136 | +7.02(+4.64%) |
Nov 14, 2022 | 152.25 | 155.01 | 150.74 | 151.36 | 738,147 | -3.35(-2.17%) |
Nov 11, 2022 | 157.47 | 158.05 | 151.28 | 154.71 | 973,824 | -1.54(-0.99%) |
Nov 10, 2022 | 149.54 | 157.19 | 149.54 | 156.25 | 845,901 | +13.79(+9.68%) |
Nov 09, 2022 | 148.64 | 149.91 | 142.13 | 142.46 | 623,430 | -7.49(-4.99%) |
Nov 08, 2022 | 150.04 | 153.98 | 146.33 | 149.95 | 723,539 | +1.33(+0.89%) |
Nov 07, 2022 | 149.99 | 150.25 | 146.63 | 148.62 | 522,724 | -0.56(-0.38%) |
Nov 04, 2022 | 150.04 | 150.87 | 145.40 | 149.18 | 499,808 | +1.08(+0.73%) |
Nov 03, 2022 | 141.52 | 148.87 | 140.73 | 148.10 | 576,421 | +5.12(+3.58%) |
Nov 02, 2022 | 145.32 | 149.16 | 142.83 | 142.98 | 940,632 | -2.43(-1.67%) |
Nov 01, 2022 | 149.10 | 150.26 | 143.99 | 145.41 | 563,104 | -0.94(-0.64%) |
Oct 31, 2022 | 150.45 | 150.45 | 146.16 | 146.35 | 640,849 | -2.98(-2.00%) |
Oct 28, 2022 | 147.54 | 150.13 | 145.19 | 149.33 | 897,795 | +1.96(+1.33%) |
Oct 27, 2022 | 148.91 | 151.02 | 146.51 | 147.37 | 619,379 | -0.56(-0.38%) |
Oct 26, 2022 | 147.85 | 152.13 | 146.92 | 147.93 | 994,758 | -0.06(-0.04%) |
Oct 25, 2022 | 139.96 | 149.35 | 139.93 | 147.99 | 831,380 | +9.21(+6.64%) |
Oct 24, 2022 | 139.53 | 139.60 | 134.54 | 138.78 | 662,189 | +0.51(+0.37%) |
Oct 21, 2022 | 131.09 | 138.50 | 130.15 | 138.27 | 842,752 | +7.06(+5.38%) |
Oct 20, 2022 | 135.54 | 136.78 | 130.93 | 131.21 | 699,721 | -4.06(-3.00%) |
Oct 19, 2022 | 137.76 | 139.42 | 132.97 | 135.27 | 598,638 | -5.09(-3.63%) |
Oct 18, 2022 | 139.76 | 142.03 | 137.95 | 140.36 | 703,657 | +4.20(+3.08%) |
Oct 17, 2022 | 133.85 | 138.22 | 133.85 | 136.16 | 1,063,459 | +4.40(+3.34%) |
Oct 14, 2022 | 137.66 | 139.85 | 131.00 | 131.76 | 797,237 | -4.74(-3.47%) |
Oct 13, 2022 | 131.20 | 139.49 | 130.37 | 136.50 | 1,116,576 | -0.89(-0.65%) |
Oct 12, 2022 | 142.63 | 142.95 | 136.35 | 137.39 | 1,132,354 | -3.78(-2.68%) |
Oct 11, 2022 | 139.49 | 144.05 | 139.27 | 141.17 | 770,301 | +1.24(+0.89%) |
Oct 10, 2022 | 140.00 | 141.80 | 136.57 | 139.93 | 652,721 | -0.17(-0.12%) |
Oct 07, 2022 | 142.59 | 142.62 | 138.51 | 140.10 | 656,767 | -4.51(-3.12%) |
Oct 06, 2022 | 144.98 | 147.10 | 142.45 | 144.61 | 736,136 | -0.40(-0.28%) |
Oct 05, 2022 | 143.05 | 146.04 | 140.96 | 145.01 | 956,335 | -0.39(-0.27%) |
Oct 04, 2022 | 145.00 | 148.79 | 141.78 | 145.40 | 1,121,524 | +4.15(+2.94%) |
Oct 03, 2022 | 138.60 | 142.89 | 137.77 | 141.25 | 960,458 | +3.58(+2.60%) |
Sep 30, 2022 | 137.73 | 145.34 | 132.54 | 137.67 | 1,483,902 | -0.73(-0.53%) |
Sep 29, 2022 | 137.36 | 138.60 | 133.86 | 138.40 | 1,101,411 | +0.61(+0.44%) |
Sep 28, 2022 | 134.67 | 138.73 | 134.61 | 137.79 | 722,737 | +3.36(+2.50%) |
Sep 27, 2022 | 133.27 | 137.73 | 131.65 | 134.43 | 987,748 | +3.80(+2.91%) |
Sep 26, 2022 | 133.38 | 136.33 | 130.43 | 130.63 | 805,505 | -2.36(-1.77%) |
Sep 23, 2022 | 128.76 | 133.56 | 128.30 | 132.99 | 927,365 | +1.51(+1.15%) |
Sep 22, 2022 | 134.33 | 134.62 | 130.32 | 131.48 | 714,153 | -3.89(-2.87%) |
Sep 21, 2022 | 137.58 | 141.49 | 135.37 | 135.37 | 657,434 | -1.20(-0.88%) |
Sep 20, 2022 | 139.03 | 139.98 | 134.85 | 136.57 | 853,461 | -4.09(-2.91%) |
Sep 19, 2022 | 135.04 | 140.86 | 135.04 | 140.66 | 743,613 | +3.81(+2.78%) |
Sep 16, 2022 | 134.51 | 137.57 | 132.43 | 136.85 | 841,138 | +0.82(+0.60%) |
Sep 15, 2022 | 135.49 | 140.75 | 134.06 | 136.03 | 783,159 | +0.89(+0.66%) |
Sep 14, 2022 | 135.10 | 136.74 | 131.72 | 135.14 | 761,696 | +1.16(+0.87%) |
Sep 13, 2022 | 137.20 | 137.91 | 133.15 | 133.98 | 854,432 | -8.76(-6.14%) |
Sep 12, 2022 | 143.34 | 146.06 | 141.52 | 142.74 | 741,693 | +0.08(+0.06%) |
Sep 09, 2022 | 140.03 | 143.48 | 139.63 | 142.66 | 835,212 | +3.56(+2.56%) |
Sep 08, 2022 | 138.73 | 141.32 | 136.85 | 139.10 | 822,233 | -1.84(-1.31%) |
Sep 07, 2022 | 131.74 | 140.99 | 130.59 | 140.94 | 1,154,116 | +9.98(+7.62%) |
Sep 06, 2022 | 129.16 | 131.98 | 125.82 | 130.96 | 1,344,811 | +1.14(+0.88%) |
Sep 02, 2022 | 135.92 | 136.60 | 128.32 | 129.82 | 1,775,461 | -6.10(-4.49%) |
Sep 01, 2022 | 128.99 | 137.27 | 128.13 | 135.92 | 3,623,868 | +8.04(+6.29%) |
Aug 31, 2022 | 130.84 | 134.00 | 127.03 | 127.88 | 1,813,409 | -1.66(-1.28%) |
Aug 30, 2022 | 128.82 | 130.06 | 124.65 | 129.54 | 975,242 | +3.53(+2.80%) |
Aug 29, 2022 | 125.12 | 127.82 | 123.55 | 126.01 | 787,264 | -1.13(-0.89%) |
Aug 26, 2022 | 133.88 | 135.90 | 126.87 | 127.14 | 674,833 | -7.06(-5.26%) |
Aug 25, 2022 | 129.61 | 134.56 | 129.22 | 134.20 | 650,577 | +2.14(+1.62%) |
Aug 24, 2022 | 131.52 | 133.31 | 128.66 | 132.06 | 656,696 | +0.34(+0.26%) |
Aug 23, 2022 | 130.21 | 134.00 | 130.09 | 131.72 | 512,418 | +2.20(+1.70%) |
Aug 22, 2022 | 133.63 | 133.69 | 128.86 | 129.52 | 824,524 | -6.46(-4.75%) |
Aug 19, 2022 | 140.42 | 140.71 | 135.94 | 135.98 | 615,780 | -6.06(-4.27%) |
Aug 18, 2022 | 142.80 | 143.75 | 140.79 | 142.04 | 601,032 | -1.94(-1.35%) |
Aug 17, 2022 | 145.00 | 145.59 | 141.55 | 143.98 | 675,778 | -3.40(-2.31%) |
Aug 16, 2022 | 140.41 | 149.89 | 140.33 | 147.38 | 1,113,054 | +9.27(+6.71%) |
Aug 15, 2022 | 139.58 | 140.50 | 137.08 | 138.11 | 606,062 | -1.97(-1.41%) |
Aug 12, 2022 | 140.00 | 140.36 | 137.45 | 140.08 | 674,443 | +0.81(+0.58%) |
Aug 11, 2022 | 138.99 | 140.96 | 136.73 | 139.27 | 638,759 | +2.62(+1.92%) |
Aug 10, 2022 | 138.74 | 141.93 | 135.59 | 136.65 | 976,637 | +2.43(+1.81%) |
Aug 09, 2022 | 140.95 | 140.95 | 134.03 | 134.22 | 750,691 | -6.95(-4.92%) |
Aug 08, 2022 | 140.27 | 146.02 | 138.60 | 141.17 | 626,190 | +2.61(+1.88%) |
Aug 05, 2022 | 135.17 | 142.56 | 134.63 | 138.56 | 883,408 | +0.95(+0.69%) |
Aug 04, 2022 | 138.79 | 142.24 | 137.41 | 137.61 | 951,823 | -1.57(-1.13%) |
Aug 03, 2022 | 133.31 | 140.38 | 133.31 | 139.18 | 983,032 | +6.43(+4.84%) |
Aug 02, 2022 | 133.78 | 134.37 | 131.48 | 132.75 | 627,966 | -1.04(-0.78%) |
Aug 01, 2022 | 127.00 | 135.70 | 126.39 | 133.79 | 1,299,678 | +6.72(+5.29%) |
Jul 29, 2022 | 126.41 | 127.62 | 123.86 | 127.07 | 770,526 | +1.08(+0.86%) |
Jul 28, 2022 | 117.75 | 126.47 | 115.56 | 125.99 | 1,217,506 | +7.14(+6.01%) |
Jul 27, 2022 | 116.64 | 120.22 | 114.15 | 118.85 | 672,431 | +4.83(+4.24%) |
Jul 26, 2022 | 117.45 | 118.02 | 113.81 | 114.02 | 1,077,734 | -8.32(-6.80%) |
Jul 25, 2022 | 125.02 | 125.02 | 118.79 | 122.34 | 882,169 | -2.49(-1.99%) |
Jul 22, 2022 | 126.83 | 129.60 | 123.67 | 124.83 | 577,940 | -2.35(-1.85%) |
Jul 21, 2022 | 125.08 | 127.18 | 123.00 | 127.18 | 695,882 | +2.00(+1.60%) |
Jul 20, 2022 | 122.39 | 125.56 | 122.15 | 125.18 | 579,161 | +1.58(+1.28%) |
Jul 19, 2022 | 121.17 | 123.68 | 120.26 | 123.60 | 697,971 | +3.99(+3.34%) |
Jul 18, 2022 | 120.14 | 122.73 | 119.54 | 119.61 | 732,633 | +0.95(+0.80%) |
Jul 15, 2022 | 118.31 | 120.80 | 117.06 | 118.66 | 531,134 | +2.22(+1.91%) |
Jul 14, 2022 | 118.23 | 118.82 | 115.68 | 116.44 | 711,144 | -3.18(-2.66%) |
Jul 13, 2022 | 117.37 | 121.30 | 115.31 | 119.62 | 664,407 | +0.58(+0.49%) |
Jul 12, 2022 | 120.20 | 122.87 | 118.44 | 119.04 | 743,808 | -0.98(-0.82%) |
Jul 11, 2022 | 121.44 | 123.55 | 119.42 | 120.02 | 910,008 | -2.36(-1.93%) |
Jul 08, 2022 | 124.61 | 125.21 | 120.74 | 122.38 | 955,525 | -3.12(-2.49%) |
Jul 07, 2022 | 119.44 | 125.80 | 119.19 | 125.50 | 808,429 | +6.39(+5.36%) |
Jul 06, 2022 | 123.37 | 125.14 | 118.93 | 119.11 | 997,417 | -3.25(-2.66%) |
Jul 05, 2022 | 110.73 | 122.46 | 109.49 | 122.36 | 1,238,703 | +9.37(+8.29%) |
Jul 01, 2022 | 113.43 | 115.31 | 111.67 | 112.99 | 885,404 | -0.44(-0.39%) |
Jun 30, 2022 | 113.67 | 115.33 | 110.09 | 113.43 | 1,171,616 | -2.73(-2.35%) |
Jun 29, 2022 | 119.14 | 119.14 | 115.26 | 116.16 | 847,819 | -3.29(-2.75%) |
Jun 28, 2022 | 124.75 | 126.88 | 119.33 | 119.45 | 850,920 | -4.74(-3.82%) |
Jun 27, 2022 | 128.76 | 129.10 | 123.51 | 124.19 | 744,749 | -4.00(-3.12%) |
Jun 24, 2022 | 123.29 | 128.94 | 123.29 | 128.19 | 1,030,599 | +5.81(+4.75%) |
Jun 23, 2022 | 117.94 | 122.49 | 116.33 | 122.38 | 987,479 | +5.16(+4.40%) |
Jun 22, 2022 | 115.69 | 119.73 | 115.67 | 117.22 | 755,142 | -0.52(-0.44%) |
Jun 21, 2022 | 120.69 | 121.95 | 117.57 | 117.74 | 809,669 | -0.47(-0.40%) |
Jun 17, 2022 | 116.98 | 120.06 | 116.24 | 118.21 | 994,216 | +1.89(+1.62%) |
Jun 16, 2022 | 119.46 | 120.09 | 115.19 | 116.32 | 912,222 | -6.90(-5.60%) |
Jun 15, 2022 | 123.36 | 124.77 | 120.17 | 123.22 | 1,202,798 | +2.56(+2.12%) |
Jun 14, 2022 | 122.44 | 123.41 | 118.72 | 120.66 | 1,349,238 | -1.62(-1.32%) |
Jun 13, 2022 | 122.42 | 125.14 | 120.27 | 122.28 | 1,406,257 | -5.17(-4.06%) |
Jun 10, 2022 | 130.20 | 131.46 | 126.73 | 127.45 | 1,677,122 | -6.06(-4.54%) |
Jun 09, 2022 | 128.07 | 135.13 | 126.79 | 133.51 | 4,132,232 | -1.86(-1.37%) |
Jun 08, 2022 | 134.00 | 138.46 | 131.84 | 135.37 | 2,578,123 | +1.32(+0.98%) |
Jun 07, 2022 | 129.19 | 134.56 | 128.17 | 134.05 | 1,346,442 | +1.33(+1.00%) |
Jun 06, 2022 | 132.76 | 133.30 | 129.36 | 132.72 | 897,229 | +1.87(+1.43%) |
Jun 03, 2022 | 128.13 | 131.01 | 127.20 | 130.85 | 709,580 | -0.55(-0.42%) |
Jun 02, 2022 | 125.89 | 132.60 | 125.89 | 131.40 | 720,997 | +4.34(+3.42%) |
Jun 01, 2022 | 132.00 | 132.96 | 125.99 | 127.06 | 1,433,514 | -3.53(-2.70%) |
May 31, 2022 | 136.79 | 137.59 | 130.18 | 130.59 | 1,503,755 | -7.59(-5.49%) |
May 27, 2022 | 135.26 | 140.85 | 134.32 | 138.18 | 1,000,234 | +2.48(+1.83%) |
May 26, 2022 | 130.27 | 136.50 | 128.25 | 135.70 | 1,875,507 | +14.81(+12.25%) |
May 25, 2022 | 112.82 | 122.49 | 112.70 | 120.89 | 1,206,901 | +6.40(+5.59%) |
May 24, 2022 | 114.93 | 115.67 | 110.83 | 114.49 | 1,206,408 | -2.01(-1.73%) |
May 23, 2022 | 118.02 | 119.69 | 113.68 | 116.50 | 1,160,311 | -1.04(-0.88%) |
May 20, 2022 | 124.86 | 124.96 | 111.64 | 117.54 | 1,784,680 | -5.85(-4.74%) |
May 19, 2022 | 122.78 | 126.77 | 121.15 | 123.39 | 1,622,122 | -2.12(-1.69%) |
May 18, 2022 | 136.00 | 136.81 | 121.15 | 125.51 | 1,983,414 | -16.37(-11.54%) |
May 17, 2022 | 142.45 | 143.52 | 137.31 | 141.88 | 599,385 | +0.88(+0.62%) |
May 16, 2022 | 144.12 | 145.39 | 140.17 | 141.00 | 790,596 | -4.98(-3.41%) |
May 13, 2022 | 140.88 | 146.45 | 140.88 | 145.98 | 691,285 | +6.89(+4.95%) |
May 12, 2022 | 134.79 | 143.28 | 133.75 | 139.09 | 907,156 | +2.02(+1.47%) |
May 11, 2022 | 138.17 | 143.35 | 135.55 | 137.07 | 1,142,280 | -1.46(-1.05%) |
May 10, 2022 | 142.13 | 143.67 | 134.27 | 138.53 | 1,340,200 | +0.03(+0.02%) |
May 09, 2022 | 144.49 | 146.16 | 137.66 | 138.50 | 1,213,134 | -8.06(-5.50%) |
May 06, 2022 | 150.55 | 150.55 | 142.41 | 146.56 | 989,237 | -4.95(-3.27%) |
May 05, 2022 | 159.84 | 159.84 | 148.24 | 151.51 | 873,834 | -10.59(-6.53%) |
May 04, 2022 | 160.54 | 163.00 | 153.44 | 162.10 | 802,167 | +1.83(+1.14%) |
May 03, 2022 | 163.29 | 163.29 | 157.46 | 160.27 | 602,937 | -2.27(-1.40%) |
May 02, 2022 | 156.67 | 162.66 | 154.75 | 162.54 | 886,771 | +5.44(+3.46%) |
Apr 29, 2022 | 166.00 | 167.34 | 156.78 | 157.10 | 710,951 | -9.97(-5.97%) |
Apr 28, 2022 | 163.00 | 169.57 | 159.37 | 167.07 | 775,240 | +6.44(+4.01%) |
Apr 27, 2022 | 161.58 | 165.35 | 159.03 | 160.63 | 661,120 | -1.45(-0.89%) |
Apr 26, 2022 | 167.27 | 167.80 | 160.89 | 162.08 | 863,785 | -7.56(-4.46%) |
Apr 25, 2022 | 166.82 | 170.49 | 164.20 | 169.64 | 845,745 | +0.58(+0.34%) |
Apr 22, 2022 | 175.40 | 176.56 | 168.90 | 169.06 | 746,147 | -7.73(-4.37%) |
Apr 21, 2022 | 185.20 | 186.10 | 175.80 | 176.79 | 774,142 | -7.17(-3.90%) |
Apr 20, 2022 | 183.27 | 184.91 | 179.76 | 183.96 | 881,597 | +1.59(+0.87%) |
Apr 19, 2022 | 175.68 | 183.04 | 175.44 | 182.37 | 1,142,534 | +5.37(+3.03%) |
Apr 18, 2022 | 178.72 | 179.98 | 175.07 | 177.00 | 1,186,801 | -2.54(-1.41%) |
Apr 14, 2022 | 180.05 | 183.40 | 177.19 | 179.54 | 772,788 | -1.38(-0.76%) |
Apr 13, 2022 | 176.97 | 182.96 | 176.10 | 180.92 | 1,018,412 | +4.20(+2.38%) |
Apr 12, 2022 | 176.13 | 181.21 | 174.32 | 176.72 | 1,196,585 | +2.77(+1.59%) |
Apr 11, 2022 | 169.45 | 175.99 | 168.02 | 173.95 | 1,105,905 | +3.67(+2.16%) |
Apr 08, 2022 | 167.42 | 172.77 | 164.49 | 170.28 | 983,244 | +2.21(+1.31%) |
Apr 07, 2022 | 165.06 | 168.80 | 162.67 | 168.07 | 810,775 | +1.81(+1.09%) |
Apr 06, 2022 | 163.25 | 167.15 | 158.26 | 166.26 | 825,158 | +0.52(+0.31%) |
Apr 05, 2022 | 167.37 | 168.74 | 163.16 | 165.74 | 749,930 | -2.53(-1.50%) |
Apr 04, 2022 | 162.80 | 169.60 | 162.16 | 168.27 | 868,897 | +5.59(+3.44%) |