Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 140.00 | 141.14 | 138.43 | 139.48 | 994,305 | -0.50(-0.36%) |
Jan 30, 2023 | 140.87 | 141.43 | 138.09 | 139.98 | 897,722 | -0.69(-0.49%) |
Jan 27, 2023 | 139.69 | 141.02 | 138.81 | 140.67 | 869,706 | +0.98(+0.70%) |
Jan 26, 2023 | 138.15 | 140.00 | 137.09 | 139.69 | 912,995 | +1.68(+1.22%) |
Jan 25, 2023 | 136.44 | 138.07 | 135.35 | 138.01 | 734,000 | +1.16(+0.85%) |
Jan 24, 2023 | 133.52 | 136.94 | 132.58 | 136.85 | 1,269,697 | +3.36(+2.52%) |
Jan 23, 2023 | 131.86 | 133.82 | 129.62 | 133.49 | 1,273,936 | +2.00(+1.52%) |
Jan 20, 2023 | 131.43 | 132.00 | 130.04 | 131.49 | 1,312,683 | -0.51(-0.39%) |
Jan 19, 2023 | 131.21 | 133.75 | 129.21 | 132.00 | 1,612,851 | +1.51(+1.16%) |
Jan 18, 2023 | 129.84 | 131.44 | 128.53 | 130.49 | 855,033 | +0.63(+0.49%) |
Jan 17, 2023 | 130.71 | 131.20 | 127.09 | 129.86 | 989,690 | -2.26(-1.71%) |
Jan 13, 2023 | 131.09 | 133.24 | 131.09 | 132.12 | 757,366 | +0.08(+0.06%) |
Jan 12, 2023 | 130.74 | 132.67 | 128.70 | 132.04 | 795,811 | +0.06(+0.05%) |
Jan 11, 2023 | 133.30 | 133.55 | 129.26 | 131.98 | 734,317 | -0.52(-0.39%) |
Jan 10, 2023 | 127.02 | 132.66 | 126.47 | 132.50 | 848,193 | +4.91(+3.85%) |
Jan 09, 2023 | 136.79 | 136.79 | 126.96 | 127.59 | 1,402,166 | -8.58(-6.30%) |
Jan 06, 2023 | 136.59 | 137.54 | 135.35 | 136.17 | 1,006,689 | +0.27(+0.20%) |
Jan 05, 2023 | 133.28 | 136.98 | 132.82 | 135.90 | 1,084,379 | +1.00(+0.74%) |
Jan 04, 2023 | 129.23 | 135.00 | 128.25 | 134.90 | 692,661 | +6.20(+4.82%) |
Jan 03, 2023 | 129.59 | 130.72 | 127.66 | 128.70 | 550,182 | +0.19(+0.15%) |
Dec 30, 2022 | 127.69 | 128.71 | 125.08 | 128.51 | 698,696 | +0.14(+0.11%) |
Dec 29, 2022 | 125.45 | 128.98 | 124.71 | 128.37 | 709,685 | +3.23(+2.58%) |
Dec 28, 2022 | 124.52 | 126.18 | 123.77 | 125.14 | 364,561 | +0.13(+0.10%) |
Dec 27, 2022 | 127.57 | 128.09 | 124.50 | 125.01 | 573,009 | -2.01(-1.58%) |
Dec 23, 2022 | 130.65 | 131.24 | 126.55 | 127.02 | 629,265 | -3.34(-2.56%) |
Dec 22, 2022 | 131.80 | 132.31 | 129.75 | 130.36 | 624,838 | -1.96(-1.48%) |
Dec 21, 2022 | 133.65 | 133.65 | 131.38 | 132.32 | 1,191,157 | -0.70(-0.53%) |
Dec 20, 2022 | 127.63 | 133.46 | 126.92 | 133.02 | 915,454 | +5.39(+4.22%) |
Dec 19, 2022 | 129.37 | 129.37 | 125.40 | 127.63 | 696,519 | -1.98(-1.53%) |
Dec 16, 2022 | 127.78 | 130.23 | 125.98 | 129.61 | 1,565,993 | +1.20(+0.93%) |
Dec 15, 2022 | 132.19 | 133.45 | 127.42 | 128.41 | 1,307,282 | -3.64(-2.76%) |
Dec 14, 2022 | 133.55 | 135.20 | 131.17 | 132.05 | 1,073,139 | -2.01(-1.50%) |
Dec 13, 2022 | 133.31 | 134.61 | 130.64 | 134.06 | 1,478,512 | +2.22(+1.68%) |
Dec 12, 2022 | 124.85 | 132.58 | 124.83 | 131.84 | 1,581,765 | +7.84(+6.32%) |
Dec 09, 2022 | 125.24 | 125.66 | 122.66 | 124.00 | 898,285 | -1.24(-0.99%) |
Dec 08, 2022 | 119.42 | 125.57 | 117.58 | 125.24 | 1,520,677 | +5.88(+4.93%) |
Dec 07, 2022 | 118.01 | 119.79 | 117.09 | 119.36 | 482,920 | +1.45(+1.23%) |
Dec 06, 2022 | 120.62 | 120.76 | 116.08 | 117.91 | 764,762 | -3.31(-2.73%) |
Dec 05, 2022 | 121.87 | 122.83 | 120.46 | 121.22 | 612,860 | -1.19(-0.97%) |
Dec 02, 2022 | 120.41 | 122.84 | 120.12 | 122.41 | 723,087 | +1.39(+1.15%) |
Dec 01, 2022 | 121.47 | 122.76 | 120.11 | 121.02 | 730,210 | -0.37(-0.30%) |
Nov 30, 2022 | 118.30 | 122.05 | 117.59 | 121.39 | 1,872,800 | +4.02(+3.43%) |
Nov 29, 2022 | 121.28 | 121.59 | 116.92 | 117.37 | 939,696 | -3.85(-3.18%) |
Nov 28, 2022 | 124.14 | 125.10 | 121.02 | 121.22 | 866,580 | -2.22(-1.80%) |
Nov 25, 2022 | 123.23 | 125.04 | 123.02 | 123.44 | 270,295 | -0.52(-0.42%) |
Nov 23, 2022 | 124.90 | 125.95 | 123.51 | 123.96 | 460,735 | -0.57(-0.46%) |
Nov 22, 2022 | 123.35 | 124.75 | 121.19 | 124.53 | 799,752 | +1.05(+0.85%) |
Nov 21, 2022 | 131.38 | 131.72 | 123.41 | 123.48 | 817,270 | -8.28(-6.28%) |
Nov 18, 2022 | 131.53 | 132.66 | 130.90 | 131.76 | 588,686 | +0.23(+0.17%) |
Nov 17, 2022 | 131.56 | 132.33 | 130.20 | 131.53 | 480,164 | -0.03(-0.02%) |
Nov 16, 2022 | 133.50 | 134.02 | 130.87 | 131.56 | 631,580 | -2.18(-1.63%) |
Nov 15, 2022 | 133.42 | 134.43 | 131.28 | 133.74 | 755,302 | +2.79(+2.13%) |
Nov 14, 2022 | 132.25 | 134.48 | 129.89 | 130.95 | 693,147 | -1.96(-1.47%) |
Nov 11, 2022 | 131.05 | 133.05 | 128.44 | 132.91 | 1,215,746 | +1.85(+1.41%) |
Nov 10, 2022 | 135.63 | 135.76 | 127.66 | 131.06 | 2,130,762 | -6.90(-5.00%) |
Nov 09, 2022 | 131.74 | 139.17 | 131.28 | 137.96 | 1,195,118 | +6.42(+4.88%) |
Nov 08, 2022 | 129.99 | 135.82 | 129.72 | 131.54 | 1,230,426 | +1.75(+1.35%) |
Nov 07, 2022 | 127.32 | 129.95 | 126.10 | 129.79 | 984,559 | +2.58(+2.03%) |
Nov 04, 2022 | 129.21 | 129.81 | 126.30 | 127.21 | 888,973 | -0.59(-0.46%) |
Nov 03, 2022 | 127.23 | 129.12 | 126.23 | 127.80 | 734,114 | -1.30(-1.01%) |
Nov 02, 2022 | 126.70 | 129.10 | 1,558,975 | +2.41(+1.90%) | ||
Nov 01, 2022 | 126.85 | 128.37 | 124.57 | 126.69 | 919,854 | -0.47(-0.37%) |
Oct 31, 2022 | 129.29 | 130.50 | 126.29 | 127.16 | 1,219,332 | -2.53(-1.95%) |
Oct 28, 2022 | 129.50 | 131.31 | 125.00 | 129.69 | 1,650,426 | -1.56(-1.19%) |
Oct 27, 2022 | 129.86 | 132.63 | 128.58 | 131.25 | 1,660,502 | +1.79(+1.38%) |
Oct 26, 2022 | 129.52 | 131.80 | 127.16 | 129.46 | 1,289,651 | +0.69(+0.54%) |
Oct 25, 2022 | 129.57 | 131.51 | 128.65 | 128.77 | 787,312 | -0.29(-0.22%) |
Oct 24, 2022 | 129.08 | 129.17 | 126.55 | 129.06 | 815,864 | +0.22(+0.17%) |
Oct 21, 2022 | 126.80 | 129.37 | 124.85 | 128.84 | 1,319,262 | +2.14(+1.69%) |
Oct 20, 2022 | 128.64 | 130.11 | 126.56 | 126.70 | 1,319,372 | -3.13(-2.41%) |
Oct 19, 2022 | 132.95 | 134.59 | 129.18 | 129.83 | 644,524 | -5.01(-3.72%) |
Oct 18, 2022 | 136.75 | 138.95 | 133.97 | 134.84 | 539,616 | -1.15(-0.85%) |
Oct 17, 2022 | 133.94 | 137.41 | 133.83 | 135.99 | 770,486 | +2.59(+1.94%) |
Oct 14, 2022 | 134.94 | 135.53 | 132.38 | 133.40 | 691,677 | -0.13(-0.10%) |
Oct 13, 2022 | 130.48 | 134.88 | 129.65 | 133.53 | 740,287 | +0.24(+0.18%) |
Oct 12, 2022 | 133.52 | 134.99 | 131.30 | 133.29 | 567,981 | +0.11(+0.08%) |
Oct 11, 2022 | 133.41 | 135.50 | 131.74 | 133.18 | 961,639 | +2.23(+1.70%) |
Oct 10, 2022 | 131.59 | 133.38 | 130.32 | 130.95 | 516,431 | -0.31(-0.24%) |
Oct 07, 2022 | 135.24 | 135.25 | 131.02 | 131.26 | 883,129 | -5.02(-3.68%) |
Oct 06, 2022 | 136.92 | 137.84 | 135.48 | 136.28 | 628,048 | -0.59(-0.43%) |
Oct 05, 2022 | 137.93 | 138.24 | 134.74 | 136.87 | 909,468 | -2.30(-1.65%) |
Oct 04, 2022 | 138.53 | 139.99 | 137.65 | 139.17 | 820,139 | +1.47(+1.07%) |
Oct 03, 2022 | 137.18 | 138.47 | 135.52 | 137.70 | 1,068,907 | +0.87(+0.64%) |
Sep 30, 2022 | 136.45 | 138.35 | 135.90 | 136.83 | 896,946 | +1.13(+0.83%) |
Sep 29, 2022 | 137.13 | 137.13 | 134.44 | 135.70 | 781,442 | -2.02(-1.47%) |
Sep 28, 2022 | 138.06 | 138.41 | 136.18 | 137.72 | 986,498 | +2.37(+1.75%) |
Sep 27, 2022 | 136.80 | 138.42 | 134.96 | 135.35 | 799,845 | +0.08(+0.06%) |
Sep 26, 2022 | 139.32 | 139.95 | 135.14 | 135.27 | 972,805 | -3.93(-2.82%) |
Sep 23, 2022 | 140.05 | 140.73 | 137.87 | 139.20 | 949,653 | -1.35(-0.96%) |
Sep 22, 2022 | 140.60 | 141.51 | 139.10 | 140.55 | 972,721 | -1.00(-0.71%) |
Sep 21, 2022 | 142.61 | 146.26 | 140.61 | 141.55 | 1,088,906 | -0.44(-0.31%) |
Sep 20, 2022 | 139.58 | 142.23 | 138.94 | 141.99 | 953,904 | +2.57(+1.84%) |
Sep 19, 2022 | 141.97 | 143.26 | 137.84 | 139.42 | 1,369,560 | -2.61(-1.84%) |
Sep 16, 2022 | 139.09 | 142.46 | 138.21 | 142.03 | 1,517,075 | +0.72(+0.51%) |
Sep 15, 2022 | 142.78 | 143.17 | 139.85 | 141.31 | 876,178 | -2.36(-1.64%) |
Sep 14, 2022 | 144.43 | 145.07 | 141.52 | 143.67 | 1,043,641 | -0.76(-0.53%) |
Sep 13, 2022 | 147.75 | 149.06 | 144.07 | 144.43 | 1,240,896 | -5.67(-3.78%) |
Sep 12, 2022 | 155.66 | 155.66 | 149.74 | 150.10 | 966,899 | -5.37(-3.45%) |
Sep 09, 2022 | 152.64 | 155.86 | 151.56 | 155.47 | 670,202 | +2.83(+1.85%) |
Sep 08, 2022 | 152.85 | 154.00 | 150.63 | 152.64 | 512,810 | +0.21(+0.14%) |
Sep 07, 2022 | 148.75 | 153.25 | 147.81 | 152.43 | 797,766 | +3.41(+2.29%) |
Sep 06, 2022 | 151.61 | 151.67 | 148.02 | 149.02 | 970,838 | -3.32(-2.18%) |
Sep 02, 2022 | 155.32 | 156.01 | 151.59 | 152.34 | 686,462 | -3.62(-2.32%) |
Sep 01, 2022 | 153.24 | 156.22 | 150.95 | 155.96 | 649,575 | +1.67(+1.08%) |
Aug 31, 2022 | 155.85 | 156.55 | 152.93 | 154.29 | 1,158,443 | -1.42(-0.91%) |
Aug 30, 2022 | 157.00 | 157.65 | 155.10 | 155.71 | 684,772 | -1.66(-1.05%) |
Aug 29, 2022 | 151.93 | 159.47 | 151.36 | 157.37 | 1,064,523 | +2.36(+1.52%) |
Aug 26, 2022 | 152.99 | 157.59 | 147.93 | 155.01 | 4,257,434 | -9.36(-5.69%) |
Aug 25, 2022 | 164.65 | 165.83 | 162.47 | 164.37 | 627,604 | +0.25(+0.15%) |
Aug 24, 2022 | 163.56 | 165.65 | 162.52 | 164.12 | 688,683 | +0.56(+0.34%) |
Aug 23, 2022 | 166.00 | 166.82 | 161.53 | 163.56 | 1,048,709 | -2.80(-1.68%) |
Aug 22, 2022 | 170.76 | 171.26 | 166.00 | 166.36 | 950,857 | -5.31(-3.09%) |
Aug 19, 2022 | 168.45 | 171.92 | 167.88 | 171.67 | 1,041,438 | +2.58(+1.53%) |
Aug 18, 2022 | 171.00 | 171.59 | 167.90 | 169.09 | 912,395 | -1.70(-1.00%) |
Aug 17, 2022 | 170.26 | 173.37 | 168.33 | 170.79 | 777,694 | +0.27(+0.16%) |
Aug 16, 2022 | 171.20 | 172.59 | 167.80 | 170.52 | 1,262,767 | +1.99(+1.18%) |
Aug 15, 2022 | 170.14 | 170.67 | 164.91 | 168.53 | 1,425,497 | -1.61(-0.95%) |
Aug 12, 2022 | 174.00 | 176.03 | 164.81 | 170.14 | 2,794,829 | -3.90(-2.24%) |
Aug 11, 2022 | 175.48 | 178.15 | 172.43 | 174.04 | 649,063 | -1.61(-0.92%) |
Aug 10, 2022 | 176.34 | 176.87 | 174.05 | 175.65 | 772,172 | +0.05(+0.03%) |
Aug 09, 2022 | 177.20 | 178.38 | 175.10 | 175.60 | 642,216 | -2.73(-1.53%) |
Aug 08, 2022 | 176.56 | 181.00 | 176.56 | 178.33 | 1,059,924 | +2.52(+1.43%) |
Aug 05, 2022 | 173.83 | 177.50 | 173.10 | 175.81 | 708,862 | -0.05(-0.03%) |
Aug 04, 2022 | 175.99 | 178.00 | 175.32 | 175.86 | 477,900 | +0.87(+0.50%) |
Aug 03, 2022 | 177.98 | 181.47 | 174.69 | 174.99 | 804,932 | -1.73(-0.98%) |
Aug 02, 2022 | 174.70 | 177.55 | 173.73 | 176.72 | 663,819 | +1.25(+0.71%) |
Aug 01, 2022 | 179.97 | 180.25 | 174.12 | 175.47 | 896,883 | -4.51(-2.51%) |
Jul 29, 2022 | 174.39 | 180.32 | 173.71 | 179.98 | 1,190,186 | +2.55(+1.44%) |
Jul 28, 2022 | 176.77 | 178.28 | 174.14 | 177.43 | 550,947 | +0.63(+0.36%) |
Jul 27, 2022 | 176.45 | 178.34 | 174.79 | 176.80 | 792,166 | -0.71(-0.40%) |
Jul 26, 2022 | 174.14 | 181.75 | 174.14 | 177.51 | 1,637,829 | +4.67(+2.70%) |
Jul 25, 2022 | 172.18 | 173.46 | 171.01 | 172.84 | 422,295 | +1.22(+0.71%) |
Jul 22, 2022 | 174.02 | 176.00 | 170.46 | 171.62 | 598,439 | -1.54(-0.89%) |
Jul 21, 2022 | 171.99 | 173.94 | 170.02 | 173.16 | 674,765 | +0.54(+0.31%) |
Jul 20, 2022 | 172.50 | 174.45 | 170.47 | 172.62 | 636,951 | -0.21(-0.12%) |
Jul 19, 2022 | 169.84 | 173.62 | 169.70 | 172.83 | 942,824 | +4.36(+2.59%) |
Jul 18, 2022 | 172.00 | 173.35 | 167.51 | 168.47 | 2,271,629 | -10.24(-5.73%) |
Jul 15, 2022 | 176.05 | 179.34 | 174.15 | 178.71 | 1,400,144 | +2.52(+1.43%) |
Jul 14, 2022 | 176.79 | 179.60 | 175.77 | 176.19 | 870,579 | -1.25(-0.70%) |
Jul 13, 2022 | 176.38 | 179.66 | 175.87 | 177.44 | 984,686 | -1.56(-0.87%) |
Jul 12, 2022 | 177.34 | 179.10 | 173.45 | 179.00 | 1,208,033 | +1.70(+0.96%) |
Jul 11, 2022 | 176.95 | 178.63 | 175.07 | 177.30 | 1,190,301 | -0.15(-0.09%) |
Jul 08, 2022 | 177.19 | 178.94 | 176.11 | 177.45 | 1,230,065 | -0.50(-0.28%) |
Jul 07, 2022 | 180.78 | 183.00 | 175.19 | 177.95 | 3,603,552 | +2.82(+1.61%) |
Jul 06, 2022 | 175.63 | 179.00 | 174.50 | 175.13 | 1,058,461 | -1.64(-0.93%) |
Jul 05, 2022 | 179.46 | 180.11 | 174.42 | 176.77 | 1,340,407 | -3.34(-1.85%) |
Jul 01, 2022 | 174.82 | 180.50 | 174.52 | 180.11 | 958,533 | +3.17(+1.79%) |
Jun 30, 2022 | 178.50 | 181.00 | 175.46 | 176.94 | 1,232,248 | -2.12(-1.18%) |
Jun 29, 2022 | 181.10 | 181.50 | 177.96 | 179.06 | 1,150,018 | +0.59(+0.33%) |
Jun 28, 2022 | 176.44 | 181.10 | 175.61 | 178.47 | 1,468,981 | +0.74(+0.42%) |
Jun 27, 2022 | 178.78 | 179.06 | 174.47 | 177.73 | 1,192,438 | -1.60(-0.89%) |
Jun 24, 2022 | 179.74 | 179.96 | 173.54 | 179.33 | 3,586,466 | +5.33(+3.06%) |
Jun 23, 2022 | 170.82 | 174.93 | 169.49 | 174.00 | 1,827,140 | +4.34(+2.56%) |
Jun 22, 2022 | 168.74 | 173.86 | 168.10 | 169.66 | 1,765,725 | -0.35(-0.21%) |
Jun 21, 2022 | 167.68 | 174.97 | 166.99 | 170.01 | 2,440,013 | +4.56(+2.76%) |
Jun 17, 2022 | 148.06 | 175.48 | 148.06 | 165.45 | 10,258,782 | +18.67(+12.72%) |
Jun 16, 2022 | 144.12 | 147.32 | 143.24 | 146.78 | 1,292,395 | -0.46(-0.31%) |
Jun 15, 2022 | 144.92 | 150.00 | 144.91 | 147.24 | 1,344,186 | +2.60(+1.80%) |
Jun 14, 2022 | 141.00 | 144.98 | 140.73 | 144.64 | 1,472,841 | +5.04(+3.61%) |
Jun 13, 2022 | 136.09 | 141.22 | 133.95 | 139.60 | 2,126,141 | +0.20(+0.14%) |
Jun 10, 2022 | 139.46 | 141.73 | 138.41 | 139.40 | 706,950 | -2.35(-1.66%) |
Jun 09, 2022 | 143.26 | 145.38 | 141.67 | 141.75 | 579,993 | -2.54(-1.76%) |
Jun 08, 2022 | 144.22 | 146.13 | 143.06 | 144.29 | 725,667 | -0.07(-0.05%) |
Jun 07, 2022 | 142.66 | 146.17 | 142.26 | 144.36 | 849,470 | +1.84(+1.29%) |
Jun 06, 2022 | 142.41 | 143.44 | 140.66 | 142.52 | 975,235 | +2.58(+1.84%) |
Jun 03, 2022 | 134.87 | 141.12 | 134.69 | 139.94 | 1,320,130 | +4.74(+3.51%) |
Jun 02, 2022 | 132.92 | 135.28 | 132.46 | 135.20 | 715,194 | +1.04(+0.78%) |
Jun 01, 2022 | 137.05 | 138.35 | 132.98 | 134.16 | 784,728 | -1.52(-1.12%) |
May 31, 2022 | 141.06 | 141.06 | 135.20 | 135.68 | 1,559,894 | -5.71(-4.04%) |
May 27, 2022 | 139.04 | 143.12 | 136.93 | 141.39 | 1,032,532 | +2.93(+2.12%) |
May 26, 2022 | 137.34 | 139.44 | 135.71 | 138.46 | 1,285,023 | +1.99(+1.46%) |
May 25, 2022 | 133.85 | 137.11 | 133.00 | 136.47 | 1,199,271 | +3.00(+2.25%) |
May 24, 2022 | 138.74 | 138.74 | 132.09 | 133.47 | 1,069,102 | -5.87(-4.21%) |
May 23, 2022 | 141.92 | 142.07 | 137.72 | 139.34 | 711,413 | -0.30(-0.21%) |
May 20, 2022 | 144.20 | 144.46 | 136.11 | 139.64 | 1,690,560 | -2.99(-2.10%) |
May 19, 2022 | 143.37 | 145.19 | 139.84 | 142.63 | 1,023,453 | -0.37(-0.26%) |
May 18, 2022 | 143.71 | 145.14 | 141.99 | 143.00 | 1,103,280 | -3.55(-2.42%) |
May 17, 2022 | 143.79 | 147.41 | 142.60 | 146.55 | 1,013,412 | +4.01(+2.81%) |
May 16, 2022 | 134.18 | 146.67 | 134.14 | 142.54 | 2,010,624 | +6.91(+5.09%) |
May 13, 2022 | 129.25 | 136.83 | 129.20 | 135.63 | 1,657,662 | +8.53(+6.71%) |
May 12, 2022 | 118.61 | 127.27 | 118.27 | 127.10 | 1,540,694 | +7.65(+6.40%) |
May 11, 2022 | 118.15 | 123.04 | 116.30 | 119.45 | 2,179,621 | -1.03(-0.85%) |
May 10, 2022 | 114.34 | 124.08 | 114.26 | 120.48 | 2,124,938 | +11.67(+10.73%) |
May 09, 2022 | 120.46 | 120.80 | 105.43 | 108.81 | 2,622,657 | -14.63(-11.85%) |
May 06, 2022 | 126.79 | 127.99 | 122.38 | 123.44 | 804,068 | -5.25(-4.08%) |
May 05, 2022 | 132.40 | 133.69 | 127.06 | 128.69 | 784,773 | -3.96(-2.99%) |
May 04, 2022 | 131.01 | 133.39 | 127.58 | 132.65 | 1,159,024 | +1.14(+0.87%) |
May 03, 2022 | 130.17 | 133.30 | 130.15 | 131.51 | 566,658 | +1.06(+0.81%) |
May 02, 2022 | 130.39 | 131.66 | 126.96 | 130.45 | 1,009,689 | -0.56(-0.43%) |
Apr 29, 2022 | 136.32 | 137.00 | 130.19 | 131.01 | 1,553,423 | +0.78(+0.60%) |
Apr 28, 2022 | 130.54 | 130.92 | 125.25 | 130.23 | 1,624,478 | -0.21(-0.16%) |
Apr 27, 2022 | 132.12 | 134.18 | 130.33 | 130.44 | 1,127,046 | -1.15(-0.87%) |
Apr 26, 2022 | 138.13 | 139.45 | 131.44 | 131.59 | 985,995 | -6.95(-5.02%) |
Apr 25, 2022 | 137.61 | 139.54 | 136.71 | 138.54 | 989,007 | +0.54(+0.39%) |
Apr 22, 2022 | 140.89 | 142.11 | 137.66 | 138.00 | 709,241 | -3.44(-2.43%) |
Apr 21, 2022 | 143.80 | 146.06 | 141.08 | 141.44 | 546,922 | -2.45(-1.70%) |
Apr 20, 2022 | 145.07 | 145.15 | 142.67 | 143.89 | 475,437 | -0.40(-0.28%) |
Apr 19, 2022 | 143.09 | 146.56 | 143.00 | 144.29 | 436,045 | -0.10(-0.07%) |
Apr 18, 2022 | 149.56 | 149.89 | 143.64 | 144.39 | 465,391 | -5.33(-3.56%) |
Apr 14, 2022 | 147.44 | 150.42 | 146.90 | 149.72 | 842,484 | +2.28(+1.55%) |
Apr 13, 2022 | 143.08 | 148.01 | 142.34 | 147.44 | 772,536 | +5.21(+3.66%) |
Apr 12, 2022 | 145.81 | 146.92 | 142.10 | 142.23 | 1,239,213 | -2.06(-1.43%) |
Apr 11, 2022 | 150.31 | 150.86 | 144.02 | 144.29 | 1,110,146 | -7.55(-4.97%) |
Apr 08, 2022 | 149.55 | 159.55 | 147.00 | 151.84 | 2,975,922 | -4.28(-2.74%) |
Apr 07, 2022 | 150.90 | 158.38 | 150.70 | 156.12 | 1,208,639 | +4.22(+2.78%) |
Apr 06, 2022 | 149.77 | 153.86 | 149.53 | 151.90 | 705,027 | +1.11(+0.74%) |
Apr 05, 2022 | 150.66 | 154.60 | 149.89 | 150.79 | 741,194 | +0.88(+0.59%) |
Apr 04, 2022 | 149.70 | 151.30 | 148.28 | 149.91 | 594,979 | +1.02(+0.69%) |
Apr 01, 2022 | 144.26 | 148.94 | 142.52 | 148.89 | 825,961 | +4.84(+3.36%) |
Mar 31, 2022 | 142.24 | 145.09 | 140.86 | 144.05 | 594,224 | +2.49(+1.76%) |
Mar 30, 2022 | 143.61 | 143.64 | 141.11 | 141.56 | 672,677 | -1.61(-1.12%) |
Mar 29, 2022 | 141.35 | 143.66 | 140.20 | 143.17 | 728,196 | +3.47(+2.48%) |
Mar 28, 2022 | 138.12 | 139.83 | 137.33 | 139.70 | 1,135,486 | +1.37(+0.99%) |
Mar 25, 2022 | 142.55 | 142.55 | 136.93 | 138.33 | 578,716 | -2.94(-2.08%) |
Mar 24, 2022 | 139.97 | 141.57 | 137.64 | 141.27 | 1,160,563 | +2.54(+1.83%) |
Mar 23, 2022 | 142.55 | 143.09 | 138.59 | 138.73 | 739,669 | -4.20(-2.94%) |
Mar 22, 2022 | 140.60 | 144.35 | 139.40 | 142.93 | 754,030 | +1.38(+0.97%) |
Mar 21, 2022 | 141.11 | 143.32 | 140.16 | 141.55 | 867,982 | -1.26(-0.88%) |
Mar 18, 2022 | 142.62 | 145.57 | 140.87 | 142.81 | 1,711,085 | -0.12(-0.08%) |
Mar 17, 2022 | 142.35 | 143.96 | 141.30 | 142.93 | 888,672 | +1.19(+0.84%) |
Mar 16, 2022 | 139.77 | 141.94 | 136.38 | 141.74 | 924,063 | +4.14(+3.01%) |
Mar 15, 2022 | 137.30 | 138.73 | 135.83 | 137.60 | 902,936 | +0.74(+0.54%) |
Mar 14, 2022 | 136.90 | 139.33 | 136.63 | 136.86 | 910,417 | -1.11(-0.80%) |
Mar 11, 2022 | 142.33 | 143.94 | 137.16 | 137.97 | 754,717 | -2.86(-2.03%) |
Mar 10, 2022 | 137.69 | 142.04 | 137.26 | 140.83 | 820,110 | +0.37(+0.26%) |
Mar 09, 2022 | 138.29 | 141.22 | 136.84 | 140.46 | 986,096 | +3.23(+2.35%) |
Mar 08, 2022 | 132.76 | 140.29 | 132.67 | 137.23 | 1,396,866 | +2.84(+2.11%) |
Mar 07, 2022 | 132.30 | 136.48 | 131.94 | 134.39 | 1,361,455 | +2.40(+1.82%) |
Mar 04, 2022 | 125.77 | 132.49 | 125.62 | 131.99 | 926,453 | +5.15(+4.06%) |
Mar 03, 2022 | 127.66 | 128.42 | 126.33 | 126.84 | 703,890 | +0.16(+0.13%) |
Mar 02, 2022 | 129.11 | 129.52 | 125.69 | 126.68 | 665,752 | -2.78(-2.15%) |
Mar 01, 2022 | 128.29 | 131.16 | 127.22 | 129.46 | 1,198,740 | +0.59(+0.46%) |
Feb 28, 2022 | 127.81 | 130.67 | 125.65 | 128.87 | 1,127,218 | +0.49(+0.38%) |
Feb 25, 2022 | 126.01 | 128.61 | 125.91 | 128.38 | 923,866 | +2.11(+1.67%) |
Feb 24, 2022 | 117.70 | 126.48 | 117.64 | 126.27 | 917,916 | +6.66(+5.57%) |
Feb 23, 2022 | 124.53 | 124.53 | 118.91 | 119.61 | 908,593 | -3.83(-3.10%) |
Feb 22, 2022 | 119.65 | 124.82 | 119.50 | 123.44 | 1,006,911 | +3.18(+2.64%) |
Feb 18, 2022 | 120.26 | 0 | -3.90(-3.14%) | |||
Feb 17, 2022 | 128.00 | 128.25 | 123.80 | 124.16 | 735,831 | -4.51(-3.51%) |
Feb 16, 2022 | 127.08 | 129.47 | 125.26 | 128.67 | 871,357 | -0.05(-0.04%) |
Feb 15, 2022 | 126.55 | 129.12 | 125.88 | 128.72 | 959,973 | +4.21(+3.38%) |
Feb 14, 2022 | 124.75 | 125.77 | 121.48 | 124.51 | 1,528,202 | -0.86(-0.69%) |
Feb 11, 2022 | 123.34 | 127.06 | 121.20 | 125.37 | 2,098,333 | +0.44(+0.35%) |
Feb 10, 2022 | 122.28 | 125.12 | 118.00 | 124.93 | 9,216,053 | -16.48(-11.65%) |
Feb 09, 2022 | 141.71 | 143.42 | 139.65 | 141.41 | 1,601,868 | +1.42(+1.01%) |
Feb 08, 2022 | 139.81 | 141.19 | 136.48 | 139.99 | 1,819,681 | -0.80(-0.57%) |
Feb 07, 2022 | 137.29 | 141.79 | 137.03 | 140.79 | 1,221,896 | +2.86(+2.07%) |
Feb 04, 2022 | 133.35 | 139.00 | 133.35 | 137.93 | 997,235 | +2.89(+2.14%) |
Feb 03, 2022 | 136.14 | 135.04 | 888,308 | -2.16(-1.57%) | ||
Feb 02, 2022 | 137.58 | 138.35 | 135.13 | 137.19 | 607,287 | -0.56(-0.40%) |