Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 145.06 | 147.00 | 144.31 | 146.61 | 466,261 | +3.06(+2.13%) |
Mar 30, 2023 | 143.75 | 144.55 | 142.69 | 143.55 | 425,017 | +1.56(+1.10%) |
Mar 29, 2023 | 140.86 | 142.26 | 140.14 | 141.99 | 380,279 | +2.57(+1.84%) |
Mar 28, 2023 | 137.62 | 140.22 | 137.62 | 139.42 | 350,062 | +1.57(+1.14%) |
Mar 27, 2023 | 138.32 | 139.76 | 137.13 | 137.85 | 411,200 | +1.63(+1.20%) |
Mar 24, 2023 | 134.00 | 136.64 | 133.03 | 136.22 | 470,286 | +0.50(+0.37%) |
Mar 23, 2023 | 137.79 | 139.93 | 134.73 | 135.72 | 323,394 | -1.28(-0.93%) |
Mar 22, 2023 | 140.53 | 141.59 | 136.93 | 137.00 | 436,370 | -3.53(-2.51%) |
Mar 21, 2023 | 138.80 | 142.34 | 138.80 | 140.53 | 657,127 | +4.01(+2.94%) |
Mar 20, 2023 | 135.51 | 137.52 | 135.38 | 136.52 | 796,679 | +2.70(+2.02%) |
Mar 17, 2023 | 136.35 | 136.89 | 132.64 | 133.82 | 1,225,990 | -4.14(-3.00%) |
Mar 16, 2023 | 138.10 | 140.83 | 136.57 | 137.96 | 820,157 | -1.01(-0.73%) |
Mar 15, 2023 | 139.38 | 140.33 | 136.35 | 138.97 | 855,305 | -4.24(-2.96%) |
Mar 14, 2023 | 146.43 | 148.55 | 141.90 | 143.21 | 719,897 | +1.12(+0.79%) |
Mar 13, 2023 | 142.27 | 145.18 | 139.72 | 142.09 | 923,857 | -2.40(-1.66%) |
Mar 10, 2023 | 150.53 | 150.99 | 143.22 | 144.49 | 790,931 | -5.54(-3.69%) |
Mar 09, 2023 | 153.44 | 155.02 | 149.97 | 150.03 | 287,113 | -3.39(-2.21%) |
Mar 08, 2023 | 154.30 | 155.59 | 152.42 | 153.42 | 363,640 | -0.76(-0.49%) |
Mar 07, 2023 | 155.96 | 157.81 | 154.03 | 154.18 | 400,435 | -1.94(-1.24%) |
Mar 06, 2023 | 157.60 | 158.88 | 155.25 | 156.12 | 309,539 | -1.57(-1.00%) |
Mar 03, 2023 | 156.72 | 158.62 | 155.41 | 157.69 | 253,907 | +1.77(+1.14%) |
Mar 02, 2023 | 153.51 | 156.57 | 152.85 | 155.92 | 249,472 | +0.97(+0.63%) |
Mar 01, 2023 | 155.09 | 156.88 | 153.67 | 154.95 | 301,265 | -0.54(-0.35%) |
Feb 28, 2023 | 153.30 | 157.00 | 153.30 | 155.49 | 402,799 | +0.99(+0.64%) |
Feb 27, 2023 | 154.12 | 155.77 | 153.63 | 154.50 | 448,036 | +2.02(+1.32%) |
Feb 24, 2023 | 151.69 | 153.41 | 150.67 | 152.48 | 249,693 | -1.61(-1.04%) |
Feb 23, 2023 | 154.62 | 155.53 | 151.90 | 154.09 | 328,764 | +0.22(+0.14%) |
Feb 22, 2023 | 155.49 | 156.47 | 153.72 | 153.87 | 519,595 | -0.06(-0.04%) |
Feb 21, 2023 | 158.67 | 158.67 | 152.59 | 153.93 | 895,955 | -1.16(-0.75%) |
Feb 17, 2023 | 154.52 | 155.99 | 148.00 | 155.09 | 434,759 | -0.29(-0.19%) |
Feb 16, 2023 | 155.43 | 157.84 | 154.18 | 155.38 | 428,123 | -1.73(-1.10%) |
Feb 15, 2023 | 154.37 | 158.17 | 154.05 | 157.11 | 562,657 | +1.31(+0.84%) |
Feb 14, 2023 | 153.52 | 156.61 | 152.28 | 155.80 | 509,078 | +1.69(+1.10%) |
Feb 13, 2023 | 152.65 | 154.64 | 151.63 | 154.11 | 309,103 | +1.80(+1.18%) |
Feb 10, 2023 | 151.91 | 153.13 | 150.70 | 152.31 | 535,529 | -0.54(-0.35%) |
Feb 09, 2023 | 156.85 | 158.48 | 152.76 | 152.85 | 335,234 | -3.46(-2.21%) |
Feb 08, 2023 | 157.50 | 157.92 | 155.26 | 156.31 | 245,807 | -1.83(-1.16%) |
Feb 07, 2023 | 156.44 | 158.70 | 154.53 | 158.14 | 352,831 | +0.30(+0.19%) |
Feb 06, 2023 | 157.58 | 159.66 | 156.02 | 157.84 | 387,560 | -2.28(-1.42%) |
Feb 03, 2023 | 158.67 | 161.36 | 158.16 | 160.12 | 586,278 | -0.75(-0.47%) |
Feb 02, 2023 | 160.16 | 162.02 | 158.87 | 160.87 | 633,376 | +3.00(+1.90%) |
Feb 01, 2023 | 155.03 | 158.50 | 153.63 | 157.87 | 574,994 | +2.42(+1.56%) |
Jan 31, 2023 | 151.25 | 155.45 | 151.25 | 155.45 | 445,330 | +4.59(+3.04%) |
Jan 30, 2023 | 152.94 | 154.17 | 150.59 | 150.86 | 326,444 | -3.50(-2.27%) |
Jan 27, 2023 | 149.62 | 154.36 | 149.00 | 154.36 | 514,396 | +3.92(+2.61%) |
Jan 26, 2023 | 151.41 | 152.26 | 148.60 | 150.44 | 373,757 | +0.59(+0.39%) |
Jan 25, 2023 | 148.85 | 150.25 | 148.23 | 149.85 | 344,668 | -1.41(-0.93%) |
Jan 24, 2023 | 149.67 | 152.67 | 149.04 | 151.26 | 421,353 | +1.35(+0.90%) |
Jan 23, 2023 | 147.74 | 150.35 | 147.01 | 149.91 | 462,232 | +3.33(+2.27%) |
Jan 20, 2023 | 145.84 | 147.29 | 144.85 | 146.58 | 814,657 | +1.30(+0.89%) |
Jan 19, 2023 | 147.00 | 147.62 | 144.97 | 145.28 | 396,642 | -2.73(-1.84%) |
Jan 18, 2023 | 149.56 | 150.91 | 147.50 | 148.01 | 568,719 | -0.97(-0.65%) |
Jan 17, 2023 | 151.00 | 151.90 | 148.95 | 148.98 | 613,030 | -2.02(-1.34%) |
Jan 13, 2023 | 147.74 | 151.42 | 146.85 | 151.00 | 810,877 | +3.08(+2.08%) |
Jan 12, 2023 | 146.69 | 148.36 | 144.24 | 147.92 | 709,301 | +2.56(+1.76%) |
Jan 11, 2023 | 145.44 | 145.88 | 143.93 | 145.36 | 634,467 | +1.25(+0.87%) |
Jan 10, 2023 | 142.66 | 144.76 | 142.06 | 144.11 | 753,371 | +0.41(+0.29%) |
Jan 09, 2023 | 143.61 | 144.84 | 140.79 | 143.70 | 792,194 | +1.59(+1.12%) |
Jan 06, 2023 | 140.50 | 143.36 | 138.79 | 142.11 | 566,042 | +3.93(+2.84%) |
Jan 05, 2023 | 137.02 | 138.30 | 135.10 | 138.18 | 416,329 | +0.24(+0.17%) |
Jan 04, 2023 | 135.29 | 138.79 | 135.29 | 137.94 | 559,542 | +4.29(+3.21%) |
Jan 03, 2023 | 135.61 | 136.75 | 132.34 | 133.65 | 831,051 | -0.25(-0.19%) |
Dec 30, 2022 | 133.78 | 134.86 | 132.85 | 133.90 | 295,660 | -0.98(-0.73%) |
Dec 29, 2022 | 131.35 | 135.62 | 130.25 | 134.88 | 382,081 | +4.75(+3.65%) |
Dec 28, 2022 | 133.63 | 135.70 | 129.96 | 130.13 | 293,633 | -3.19(-2.39%) |
Dec 27, 2022 | 132.72 | 134.31 | 131.27 | 133.32 | 818,638 | +1.10(+0.83%) |
Dec 23, 2022 | 131.85 | 132.34 | 130.43 | 132.22 | 586,787 | -0.19(-0.14%) |
Dec 22, 2022 | 131.94 | 132.70 | 129.37 | 132.41 | 463,628 | -1.38(-1.03%) |
Dec 21, 2022 | 131.70 | 135.93 | 130.34 | 133.79 | 658,842 | +3.86(+2.97%) |
Dec 20, 2022 | 129.23 | 130.63 | 127.83 | 129.93 | 544,007 | +0.69(+0.53%) |
Dec 19, 2022 | 130.05 | 131.00 | 127.67 | 129.24 | 855,257 | -1.59(-1.22%) |
Dec 16, 2022 | 133.07 | 134.64 | 129.98 | 130.83 | 693,859 | -3.76(-2.79%) |
Dec 15, 2022 | 138.45 | 139.49 | 133.03 | 134.59 | 2,539,596 | -5.68(-4.05%) |
Dec 14, 2022 | 141.39 | 142.76 | 139.53 | 140.27 | 440,022 | -1.66(-1.17%) |
Dec 13, 2022 | 146.41 | 147.88 | 140.78 | 141.93 | 543,175 | +0.65(+0.46%) |
Dec 12, 2022 | 138.97 | 141.39 | 136.91 | 141.28 | 404,611 | +3.30(+2.39%) |
Dec 09, 2022 | 138.07 | 140.37 | 137.29 | 137.98 | 624,953 | -1.18(-0.85%) |
Dec 08, 2022 | 139.63 | 139.97 | 137.33 | 139.16 | 344,714 | +0.96(+0.69%) |
Dec 07, 2022 | 137.43 | 138.78 | 136.41 | 138.20 | 498,248 | +0.78(+0.57%) |
Dec 06, 2022 | 140.03 | 140.77 | 135.29 | 137.42 | 387,035 | -2.96(-2.11%) |
Dec 05, 2022 | 142.44 | 142.44 | 139.70 | 140.38 | 637,746 | -3.56(-2.47%) |
Dec 02, 2022 | 143.05 | 145.00 | 142.91 | 143.94 | 404,024 | -1.31(-0.90%) |
Dec 01, 2022 | 145.52 | 147.90 | 144.04 | 145.25 | 642,958 | +1.06(+0.74%) |
Nov 30, 2022 | 140.11 | 144.23 | 138.29 | 144.19 | 742,239 | +3.57(+2.54%) |
Nov 29, 2022 | 140.00 | 141.81 | 139.12 | 140.62 | 569,598 | +0.34(+0.24%) |
Nov 28, 2022 | 142.52 | 143.39 | 139.99 | 140.28 | 493,301 | -2.79(-1.95%) |
Nov 25, 2022 | 141.30 | 143.33 | 140.84 | 143.07 | 128,187 | +1.01(+0.71%) |
Nov 23, 2022 | 139.68 | 143.06 | 139.68 | 142.06 | 231,661 | +2.01(+1.44%) |
Nov 22, 2022 | 139.55 | 141.46 | 137.34 | 140.05 | 654,608 | +0.92(+0.66%) |
Nov 21, 2022 | 137.65 | 140.11 | 137.38 | 139.13 | 281,586 | +0.21(+0.15%) |
Nov 18, 2022 | 140.49 | 141.59 | 137.21 | 138.92 | 328,756 | +0.44(+0.32%) |
Nov 17, 2022 | 138.04 | 139.23 | 136.53 | 138.48 | 702,029 | -1.36(-0.97%) |
Nov 16, 2022 | 138.42 | 140.87 | 138.17 | 139.84 | 338,150 | -0.20(-0.14%) |
Nov 15, 2022 | 139.24 | 144.18 | 139.07 | 140.04 | 702,956 | +2.89(+2.11%) |
Nov 14, 2022 | 139.53 | 140.93 | 136.87 | 137.15 | 2,399,169 | -4.24(-3.00%) |
Nov 11, 2022 | 138.14 | 144.97 | 136.71 | 141.39 | 1,562,498 | +4.17(+3.04%) |
Nov 10, 2022 | 128.01 | 138.05 | 128.01 | 137.22 | 1,265,173 | +11.69(+9.31%) |
Nov 09, 2022 | 134.00 | 134.00 | 124.56 | 125.53 | 1,231,302 | -12.69(-9.18%) |
Nov 08, 2022 | 137.01 | 140.63 | 134.10 | 138.22 | 666,276 | +1.88(+1.38%) |
Nov 07, 2022 | 132.13 | 136.56 | 131.41 | 136.34 | 517,198 | +4.53(+3.44%) |
Nov 04, 2022 | 133.34 | 135.35 | 129.17 | 131.81 | 462,791 | +1.81(+1.39%) |
Nov 03, 2022 | 134.07 | 134.84 | 129.84 | 130.00 | 711,808 | -5.79(-4.26%) |
Nov 02, 2022 | 140.80 | 141.73 | 135.54 | 135.79 | 389,552 | -5.60(-3.96%) |
Nov 01, 2022 | 141.56 | 141.68 | 138.73 | 141.39 | 284,106 | +1.53(+1.09%) |
Oct 31, 2022 | 140.54 | 142.26 | 139.50 | 139.86 | 367,102 | -0.42(-0.30%) |
Oct 28, 2022 | 137.92 | 140.33 | 135.42 | 140.28 | 644,776 | +3.36(+2.45%) |
Oct 27, 2022 | 140.00 | 142.20 | 136.39 | 136.92 | 758,642 | -1.36(-0.98%) |
Oct 26, 2022 | 137.87 | 139.51 | 137.07 | 138.28 | 391,577 | +1.41(+1.03%) |
Oct 25, 2022 | 131.53 | 136.87 | 131.53 | 136.87 | 475,825 | +5.50(+4.19%) |
Oct 24, 2022 | 128.99 | 131.75 | 128.00 | 131.37 | 350,418 | +2.97(+2.31%) |
Oct 21, 2022 | 124.15 | 128.55 | 122.92 | 128.40 | 314,387 | +4.29(+3.46%) |
Oct 20, 2022 | 130.16 | 130.60 | 124.03 | 124.11 | 361,968 | -5.88(-4.52%) |
Oct 19, 2022 | 133.68 | 133.68 | 129.65 | 129.99 | 316,722 | -4.80(-3.56%) |
Oct 18, 2022 | 133.84 | 135.48 | 133.10 | 134.79 | 442,824 | +4.45(+3.41%) |
Oct 17, 2022 | 129.00 | 131.41 | 128.72 | 130.34 | 738,926 | +4.14(+3.28%) |
Oct 14, 2022 | 133.85 | 133.85 | 124.74 | 126.20 | 763,286 | -7.64(-5.71%) |
Oct 13, 2022 | 130.94 | 135.41 | 129.35 | 133.84 | 514,340 | +0.19(+0.14%) |
Oct 12, 2022 | 135.15 | 135.41 | 133.34 | 133.65 | 190,869 | -1.10(-0.82%) |
Oct 11, 2022 | 134.13 | 137.14 | 133.86 | 134.75 | 283,131 | -0.16(-0.12%) |
Oct 10, 2022 | 134.41 | 135.45 | 133.21 | 134.91 | 222,107 | +0.19(+0.14%) |
Oct 07, 2022 | 136.11 | 136.11 | 133.01 | 134.72 | 282,000 | -2.39(-1.74%) |
Oct 06, 2022 | 137.86 | 138.60 | 135.53 | 137.11 | 279,067 | -0.82(-0.59%) |
Oct 05, 2022 | 136.34 | 137.93 | 133.76 | 137.93 | 662,273 | +0.02(+0.01%) |
Oct 04, 2022 | 133.60 | 137.93 | 133.17 | 137.91 | 549,102 | +7.28(+5.57%) |
Oct 03, 2022 | 129.16 | 131.76 | 127.21 | 130.63 | 794,431 | +2.46(+1.92%) |
Sep 30, 2022 | 130.15 | 132.44 | 126.99 | 128.17 | 487,767 | -2.08(-1.60%) |
Sep 29, 2022 | 127.65 | 130.78 | 125.64 | 130.25 | 692,736 | +0.80(+0.62%) |
Sep 28, 2022 | 124.96 | 130.05 | 124.51 | 129.45 | 372,510 | +5.46(+4.40%) |
Sep 27, 2022 | 124.68 | 126.41 | 122.33 | 123.99 | 413,517 | +0.11(+0.09%) |
Sep 26, 2022 | 126.20 | 127.84 | 123.54 | 123.88 | 595,197 | -2.97(-2.34%) |
Sep 23, 2022 | 126.46 | 128.22 | 124.58 | 126.85 | 447,141 | -1.31(-1.02%) |
Sep 22, 2022 | 132.28 | 133.18 | 127.40 | 128.16 | 387,131 | -5.05(-3.79%) |
Sep 21, 2022 | 134.89 | 138.46 | 133.02 | 133.21 | 350,058 | -1.13(-0.84%) |
Sep 20, 2022 | 136.52 | 137.33 | 133.05 | 134.34 | 464,573 | -2.82(-2.06%) |
Sep 19, 2022 | 133.46 | 137.31 | 132.84 | 137.16 | 850,546 | +2.92(+2.18%) |
Sep 16, 2022 | 139.55 | 140.84 | 132.91 | 134.24 | 1,131,906 | -8.26(-5.80%) |
Sep 15, 2022 | 144.84 | 146.74 | 141.54 | 142.50 | 419,196 | -3.36(-2.30%) |
Sep 14, 2022 | 145.89 | 146.47 | 143.98 | 145.86 | 428,321 | -0.29(-0.20%) |
Sep 13, 2022 | 148.31 | 149.44 | 145.87 | 146.15 | 603,194 | -6.64(-4.35%) |
Sep 12, 2022 | 151.66 | 154.27 | 151.64 | 152.79 | 366,785 | +1.98(+1.31%) |
Sep 09, 2022 | 147.24 | 151.35 | 146.07 | 150.81 | 341,615 | +4.35(+2.97%) |
Sep 08, 2022 | 144.56 | 146.73 | 142.56 | 146.46 | 222,248 | +1.03(+0.71%) |
Sep 07, 2022 | 141.54 | 145.79 | 141.31 | 145.43 | 237,269 | +3.88(+2.74%) |
Sep 06, 2022 | 142.33 | 142.69 | 139.25 | 141.55 | 290,612 | -0.79(-0.56%) |
Sep 02, 2022 | 145.72 | 146.70 | 141.92 | 142.34 | 262,216 | -1.85(-1.28%) |
Sep 01, 2022 | 143.07 | 144.40 | 141.44 | 144.19 | 277,327 | +0.37(+0.26%) |
Aug 31, 2022 | 145.70 | 146.32 | 143.55 | 143.82 | 208,509 | -1.65(-1.13%) |
Aug 30, 2022 | 148.45 | 149.23 | 144.99 | 145.47 | 295,266 | -2.56(-1.73%) |
Aug 29, 2022 | 146.16 | 148.59 | 144.35 | 148.03 | 405,467 | +0.08(+0.05%) |
Aug 26, 2022 | 154.54 | 154.54 | 147.93 | 147.95 | 491,028 | -4.81(-3.15%) |
Aug 25, 2022 | 151.60 | 153.33 | 151.12 | 152.76 | 209,860 | +2.20(+1.46%) |
Aug 24, 2022 | 149.09 | 150.97 | 147.89 | 150.56 | 185,794 | +1.01(+0.68%) |
Aug 23, 2022 | 151.43 | 152.63 | 148.87 | 149.55 | 245,770 | -1.36(-0.90%) |
Aug 22, 2022 | 151.18 | 151.91 | 149.45 | 150.91 | 313,561 | -3.25(-2.11%) |
Aug 19, 2022 | 157.41 | 157.41 | 152.48 | 154.16 | 291,539 | -4.69(-2.95%) |
Aug 18, 2022 | 157.58 | 158.95 | 156.52 | 158.85 | 239,818 | +1.47(+0.93%) |
Aug 17, 2022 | 158.09 | 159.09 | 156.43 | 157.38 | 695,404 | -2.92(-1.82%) |
Aug 16, 2022 | 156.72 | 161.52 | 155.65 | 160.30 | 625,044 | +3.36(+2.14%) |
Aug 15, 2022 | 156.75 | 157.98 | 155.37 | 156.94 | 479,142 | -0.04(-0.03%) |
Aug 12, 2022 | 151.80 | 157.07 | 150.91 | 156.98 | 432,782 | +5.22(+3.44%) |
Aug 11, 2022 | 151.99 | 153.97 | 151.09 | 151.76 | 243,387 | +0.96(+0.64%) |
Aug 10, 2022 | 148.53 | 151.90 | 147.32 | 150.80 | 424,524 | +5.08(+3.49%) |
Aug 09, 2022 | 147.16 | 147.49 | 144.92 | 145.72 | 273,858 | -2.38(-1.61%) |
Aug 08, 2022 | 147.20 | 149.15 | 147.00 | 148.10 | 414,322 | +1.37(+0.93%) |
Aug 05, 2022 | 145.00 | 146.79 | 143.20 | 146.73 | 375,855 | +0.37(+0.25%) |
Aug 04, 2022 | 159.27 | 159.27 | 144.11 | 146.36 | 620,264 | -1.17(-0.79%) |
Aug 03, 2022 | 145.44 | 147.81 | 143.94 | 147.53 | 782,610 | +3.34(+2.32%) |
Aug 02, 2022 | 141.04 | 145.29 | 140.01 | 144.19 | 694,238 | +2.11(+1.49%) |
Aug 01, 2022 | 142.87 | 145.33 | 141.56 | 142.08 | 535,383 | -2.60(-1.80%) |
Jul 29, 2022 | 142.93 | 145.33 | 142.16 | 144.68 | 547,546 | +2.41(+1.69%) |
Jul 28, 2022 | 141.70 | 143.31 | 140.29 | 142.27 | 414,962 | +1.13(+0.80%) |
Jul 27, 2022 | 137.28 | 141.66 | 136.11 | 141.14 | 323,264 | +5.59(+4.12%) |
Jul 26, 2022 | 134.23 | 135.75 | 132.41 | 135.55 | 294,380 | -0.12(-0.09%) |
Jul 25, 2022 | 136.58 | 136.58 | 134.75 | 135.67 | 651,855 | -0.91(-0.67%) |
Jul 22, 2022 | 137.46 | 138.37 | 134.85 | 136.58 | 266,690 | -0.88(-0.64%) |
Jul 21, 2022 | 136.38 | 137.62 | 135.02 | 137.46 | 203,369 | +1.14(+0.84%) |
Jul 20, 2022 | 134.29 | 136.81 | 133.31 | 136.32 | 296,752 | +2.37(+1.77%) |
Jul 19, 2022 | 129.90 | 134.22 | 128.43 | 133.95 | 428,784 | +6.23(+4.88%) |
Jul 18, 2022 | 129.38 | 130.34 | 127.58 | 127.72 | 273,206 | +0.21(+0.16%) |
Jul 15, 2022 | 126.02 | 127.99 | 124.33 | 127.51 | 306,819 | +3.37(+2.71%) |
Jul 14, 2022 | 122.02 | 124.33 | 120.30 | 124.14 | 703,466 | +0.59(+0.48%) |
Jul 13, 2022 | 122.68 | 124.89 | 121.90 | 123.55 | 794,843 | -1.58(-1.26%) |
Jul 12, 2022 | 124.36 | 127.60 | 124.36 | 125.13 | 476,105 | -0.44(-0.35%) |
Jul 11, 2022 | 125.89 | 126.51 | 123.77 | 125.57 | 344,778 | -1.87(-1.47%) |
Jul 08, 2022 | 127.00 | 130.14 | 126.84 | 127.44 | 638,774 | -0.80(-0.62%) |
Jul 07, 2022 | 129.36 | 130.23 | 127.86 | 128.24 | 472,970 | +0.02(+0.02%) |
Jul 06, 2022 | 129.28 | 130.75 | 127.39 | 128.22 | 229,791 | -1.74(-1.34%) |
Jul 05, 2022 | 123.71 | 130.00 | 123.71 | 129.96 | 465,882 | +3.29(+2.60%) |
Jul 01, 2022 | 125.31 | 127.59 | 123.50 | 126.67 | 488,486 | +1.31(+1.04%) |
Jun 30, 2022 | 124.37 | 125.64 | 122.08 | 125.36 | 517,453 | -0.03(-0.02%) |
Jun 29, 2022 | 129.40 | 129.40 | 124.27 | 125.39 | 535,115 | -3.85(-2.98%) |
Jun 28, 2022 | 132.00 | 133.49 | 129.06 | 129.24 | 297,751 | -1.67(-1.28%) |
Jun 27, 2022 | 130.46 | 131.69 | 129.06 | 130.91 | 517,276 | +0.29(+0.22%) |
Jun 24, 2022 | 127.96 | 131.81 | 127.00 | 130.62 | 1,124,083 | +4.31(+3.41%) |
Jun 23, 2022 | 125.17 | 126.75 | 123.61 | 126.31 | 575,976 | +0.98(+0.78%) |
Jun 22, 2022 | 123.70 | 126.95 | 122.37 | 125.33 | 396,670 | -1.29(-1.02%) |
Jun 21, 2022 | 124.77 | 128.12 | 121.85 | 126.62 | 622,140 | +2.59(+2.09%) |
Jun 17, 2022 | 126.47 | 127.27 | 122.64 | 124.03 | 987,085 | -1.36(-1.08%) |
Jun 16, 2022 | 131.51 | 131.51 | 124.85 | 125.39 | 738,569 | -8.45(-6.31%) |
Jun 15, 2022 | 133.33 | 135.33 | 131.36 | 133.84 | 561,667 | +1.90(+1.44%) |
Jun 14, 2022 | 135.53 | 135.93 | 131.23 | 131.94 | 780,198 | -3.02(-2.24%) |
Jun 13, 2022 | 137.47 | 139.59 | 133.59 | 134.96 | 651,097 | -7.37(-5.18%) |
Jun 10, 2022 | 144.18 | 144.28 | 141.60 | 142.33 | 365,402 | -4.48(-3.05%) |
Jun 09, 2022 | 145.18 | 147.31 | 144.88 | 146.81 | 312,835 | +0.42(+0.29%) |
Jun 08, 2022 | 144.55 | 148.71 | 144.55 | 146.39 | 231,478 | -2.31(-1.55%) |
Jun 07, 2022 | 146.51 | 149.37 | 144.85 | 148.70 | 313,402 | +0.31(+0.21%) |
Jun 06, 2022 | 148.03 | 149.55 | 146.70 | 148.39 | 241,833 | +1.28(+0.87%) |
Jun 03, 2022 | 147.16 | 148.35 | 145.74 | 147.11 | 288,925 | -2.05(-1.37%) |
Jun 02, 2022 | 147.97 | 150.20 | 145.51 | 149.16 | 288,088 | +1.68(+1.14%) |
Jun 01, 2022 | 151.39 | 152.46 | 145.06 | 147.48 | 587,953 | -3.98(-2.63%) |
May 31, 2022 | 149.40 | 152.42 | 148.62 | 151.46 | 675,761 | +0.89(+0.59%) |
May 27, 2022 | 146.27 | 150.58 | 145.91 | 150.57 | 519,008 | +5.59(+3.86%) |
May 26, 2022 | 142.00 | 145.69 | 142.00 | 144.98 | 663,543 | +5.24(+3.75%) |
May 25, 2022 | 138.19 | 141.60 | 136.59 | 139.74 | 463,445 | +0.79(+0.57%) |
May 24, 2022 | 138.90 | 139.92 | 134.26 | 138.95 | 1,237,875 | -1.60(-1.14%) |
May 23, 2022 | 143.96 | 144.01 | 139.75 | 140.55 | 745,304 | -2.04(-1.43%) |
May 20, 2022 | 142.48 | 143.06 | 138.01 | 142.59 | 626,519 | +2.59(+1.85%) |
May 19, 2022 | 139.87 | 142.72 | 139.07 | 140.00 | 460,594 | -1.66(-1.17%) |
May 18, 2022 | 144.26 | 147.06 | 140.35 | 141.66 | 524,062 | -4.54(-3.11%) |
May 17, 2022 | 144.76 | 147.54 | 143.98 | 146.20 | 728,128 | +5.82(+4.15%) |
May 16, 2022 | 138.91 | 140.94 | 136.25 | 140.38 | 616,496 | +0.65(+0.47%) |
May 13, 2022 | 134.31 | 140.21 | 131.72 | 139.73 | 954,533 | +7.47(+5.65%) |
May 12, 2022 | 129.97 | 134.57 | 127.02 | 132.26 | 1,086,168 | +2.23(+1.71%) |
May 11, 2022 | 138.66 | 139.64 | 129.89 | 130.03 | 1,633,648 | -9.78(-7.00%) |
May 10, 2022 | 146.48 | 150.69 | 138.03 | 139.81 | 1,384,409 | -11.33(-7.50%) |
May 09, 2022 | 154.58 | 155.78 | 150.08 | 151.14 | 680,802 | -5.47(-3.49%) |
May 06, 2022 | 157.03 | 158.23 | 154.10 | 156.61 | 396,175 | -1.51(-0.95%) |
May 05, 2022 | 160.73 | 161.93 | 155.39 | 158.12 | 556,545 | -4.79(-2.94%) |
May 04, 2022 | 157.64 | 163.10 | 156.43 | 162.91 | 423,120 | +5.01(+3.17%) |
May 03, 2022 | 156.62 | 160.92 | 155.14 | 157.90 | 599,287 | +2.21(+1.42%) |
May 02, 2022 | 154.02 | 157.93 | 151.98 | 155.69 | 549,418 | +1.80(+1.17%) |
Apr 29, 2022 | 156.49 | 158.64 | 153.47 | 153.89 | 761,771 | -3.00(-1.91%) |
Apr 28, 2022 | 151.92 | 157.68 | 150.02 | 156.89 | 661,200 | +6.26(+4.16%) |
Apr 27, 2022 | 149.46 | 152.74 | 149.46 | 150.63 | 403,367 | +1.35(+0.90%) |
Apr 26, 2022 | 151.41 | 152.98 | 148.03 | 149.28 | 780,020 | -4.14(-2.70%) |
Apr 25, 2022 | 152.52 | 153.71 | 149.29 | 153.42 | 432,598 | +0.89(+0.58%) |
Apr 22, 2022 | 153.05 | 154.47 | 151.91 | 152.53 | 560,785 | -1.85(-1.20%) |
Apr 21, 2022 | 156.36 | 157.04 | 153.16 | 154.38 | 346,863 | +0.28(+0.18%) |
Apr 20, 2022 | 153.65 | 156.72 | 153.10 | 154.10 | 460,016 | +1.79(+1.18%) |
Apr 19, 2022 | 149.74 | 152.86 | 149.31 | 152.31 | 405,592 | +3.00(+2.01%) |
Apr 18, 2022 | 148.06 | 151.28 | 147.55 | 149.31 | 731,496 | +0.75(+0.50%) |
Apr 14, 2022 | 147.89 | 150.41 | 147.72 | 148.56 | 781,690 | +0.11(+0.07%) |
Apr 13, 2022 | 145.52 | 148.77 | 145.31 | 148.45 | 406,401 | +2.93(+2.01%) |
Apr 12, 2022 | 147.44 | 150.73 | 145.31 | 145.52 | 480,053 | -1.05(-0.72%) |
Apr 11, 2022 | 146.99 | 149.02 | 146.32 | 146.57 | 662,991 | -1.25(-0.85%) |
Apr 08, 2022 | 150.81 | 151.96 | 147.61 | 147.82 | 520,663 | -2.50(-1.66%) |
Apr 07, 2022 | 151.88 | 151.93 | 148.91 | 150.32 | 598,777 | -1.86(-1.22%) |
Apr 06, 2022 | 153.41 | 153.41 | 150.30 | 152.18 | 661,675 | -2.85(-1.84%) |
Apr 05, 2022 | 158.72 | 159.16 | 153.09 | 155.03 | 934,291 | -4.81(-3.01%) |
Apr 04, 2022 | 160.64 | 161.03 | 158.50 | 159.84 | 464,918 | -1.65(-1.02%) |