Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.75 | 125.25 | 122.57 | 124.81 | 4,505,818 | +1.44(+1.17%) |
Jan 30, 2023 | 123.96 | 125.77 | 123.34 | 123.37 | 2,628,225 | -1.98(-1.58%) |
Jan 27, 2023 | 123.55 | 126.39 | 123.21 | 125.35 | 2,925,281 | +1.72(+1.39%) |
Jan 26, 2023 | 122.31 | 123.70 | 121.62 | 123.63 | 2,146,105 | +2.29(+1.89%) |
Jan 25, 2023 | 120.67 | 121.89 | 120.08 | 121.35 | 2,524,079 | -0.69(-0.56%) |
Jan 24, 2023 | 111.51 | 122.60 | 106.20 | 122.03 | 2,220,434 | +0.32(+0.26%) |
Jan 23, 2023 | 118.92 | 122.04 | 117.83 | 121.71 | 3,118,961 | +3.14(+2.65%) |
Jan 20, 2023 | 116.96 | 118.72 | 115.46 | 118.58 | 3,398,748 | +1.48(+1.26%) |
Jan 19, 2023 | 118.74 | 120.35 | 117.05 | 117.10 | 4,014,536 | -1.31(-1.11%) |
Jan 18, 2023 | 118.26 | 121.01 | 117.19 | 118.41 | 4,397,279 | +1.19(+1.01%) |
Jan 17, 2023 | 118.17 | 118.78 | 116.72 | 117.22 | 3,166,097 | -0.46(-0.39%) |
Jan 13, 2023 | 116.24 | 118.28 | 116.01 | 117.69 | 2,365,189 | -0.21(-0.18%) |
Jan 12, 2023 | 117.09 | 118.44 | 116.08 | 117.90 | 2,701,920 | +1.13(+0.97%) |
Jan 11, 2023 | 113.29 | 116.83 | 113.25 | 116.77 | 3,194,896 | +4.73(+4.22%) |
Jan 10, 2023 | 111.61 | 112.14 | 110.35 | 112.04 | 3,208,736 | -0.01(-0.01%) |
Jan 09, 2023 | 113.44 | 114.49 | 112.05 | 112.05 | 2,594,087 | -0.57(-0.51%) |
Jan 06, 2023 | 109.48 | 113.24 | 108.86 | 112.62 | 4,139,075 | +3.67(+3.37%) |
Jan 05, 2023 | 111.67 | 112.14 | 108.53 | 108.95 | 3,189,704 | -3.97(-3.51%) |
Jan 04, 2023 | 110.67 | 113.92 | 110.14 | 112.92 | 3,168,984 | +4.12(+3.79%) |
Jan 03, 2023 | 110.04 | 112.02 | 107.34 | 108.80 | 2,247,812 | -0.04(-0.04%) |
Dec 30, 2022 | 109.19 | 109.98 | 107.50 | 108.83 | 2,214,984 | -1.20(-1.09%) |
Dec 29, 2022 | 108.21 | 110.19 | 107.31 | 110.03 | 3,152,065 | +3.40(+3.19%) |
Dec 28, 2022 | 109.58 | 110.01 | 106.40 | 106.63 | 2,717,479 | -2.74(-2.51%) |
Dec 27, 2022 | 109.47 | 109.86 | 108.36 | 109.38 | 1,743,539 | -0.32(-0.29%) |
Dec 23, 2022 | 108.69 | 110.19 | 108.69 | 109.69 | 1,576,466 | +0.34(+0.31%) |
Dec 22, 2022 | 109.22 | 109.42 | 107.14 | 109.36 | 2,555,956 | -0.65(-0.59%) |
Dec 21, 2022 | 108.67 | 111.66 | 108.50 | 110.00 | 3,607,176 | +1.70(+1.57%) |
Dec 20, 2022 | 107.56 | 109.34 | 106.31 | 108.30 | 2,836,462 | +0.11(+0.10%) |
Dec 19, 2022 | 108.11 | 109.36 | 107.29 | 108.20 | 3,459,171 | -0.16(-0.15%) |
Dec 16, 2022 | 111.27 | 111.82 | 107.14 | 108.36 | 13,468,212 | -5.37(-4.72%) |
Dec 15, 2022 | 114.86 | 115.93 | 113.08 | 113.73 | 4,467,596 | -2.87(-2.46%) |
Dec 14, 2022 | 116.52 | 118.66 | 115.88 | 116.60 | 4,318,396 | +0.47(+0.40%) |
Dec 13, 2022 | 117.73 | 117.83 | 113.73 | 116.13 | 3,917,371 | +2.93(+2.59%) |
Dec 12, 2022 | 111.63 | 113.51 | 110.63 | 113.19 | 2,573,388 | +1.64(+1.47%) |
Dec 09, 2022 | 112.26 | 113.22 | 111.43 | 111.55 | 2,623,479 | -1.23(-1.09%) |
Dec 08, 2022 | 111.40 | 113.79 | 111.11 | 112.78 | 4,963,166 | +1.53(+1.38%) |
Dec 07, 2022 | 109.11 | 112.35 | 108.64 | 111.25 | 3,526,299 | +1.34(+1.22%) |
Dec 06, 2022 | 110.16 | 111.36 | 109.34 | 109.90 | 3,395,236 | +0.33(+0.30%) |
Dec 05, 2022 | 111.25 | 111.47 | 109.07 | 109.58 | 3,305,519 | -2.57(-2.29%) |
Dec 02, 2022 | 110.82 | 113.18 | 110.11 | 112.15 | 3,142,954 | -0.15(-0.14%) |
Dec 01, 2022 | 114.17 | 114.59 | 111.00 | 112.30 | 2,903,302 | -0.66(-0.59%) |
Nov 30, 2022 | 108.62 | 112.99 | 107.88 | 112.96 | 9,217,550 | +3.82(+3.50%) |
Nov 29, 2022 | 107.03 | 109.44 | 106.70 | 109.14 | 2,747,769 | +2.25(+2.11%) |
Nov 28, 2022 | 110.82 | 112.06 | 106.37 | 106.89 | 4,077,793 | -4.73(-4.24%) |
Nov 25, 2022 | 111.35 | 112.15 | 110.53 | 111.62 | 1,398,669 | +0.83(+0.74%) |
Nov 23, 2022 | 111.06 | 111.25 | 109.52 | 110.79 | 1,653,241 | -0.24(-0.22%) |
Nov 22, 2022 | 110.77 | 111.28 | 109.34 | 111.03 | 2,404,871 | +0.80(+0.72%) |
Nov 21, 2022 | 109.95 | 110.87 | 108.69 | 110.24 | 3,119,407 | +0.37(+0.34%) |
Nov 18, 2022 | 109.56 | 110.40 | 108.45 | 109.86 | 3,479,469 | +2.16(+2.00%) |
Nov 17, 2022 | 107.23 | 108.85 | 105.89 | 107.71 | 3,529,242 | -1.28(-1.18%) |
Nov 16, 2022 | 107.37 | 109.72 | 107.05 | 108.99 | 3,662,760 | +0.86(+0.80%) |
Nov 15, 2022 | 109.47 | 109.95 | 106.67 | 108.13 | 3,242,899 | +0.24(+0.22%) |
Nov 14, 2022 | 110.87 | 110.87 | 107.78 | 107.89 | 3,093,780 | -3.48(-3.13%) |
Nov 11, 2022 | 113.96 | 114.53 | 111.21 | 111.37 | 3,397,637 | -2.12(-1.87%) |
Nov 10, 2022 | 109.92 | 113.65 | 109.74 | 113.49 | 3,863,822 | +9.16(+8.78%) |
Nov 09, 2022 | 105.19 | 107.25 | 104.20 | 104.33 | 4,216,476 | -0.92(-0.88%) |
Nov 08, 2022 | 104.44 | 106.89 | 103.88 | 105.25 | 2,542,635 | +0.79(+0.75%) |
Nov 07, 2022 | 104.31 | 104.90 | 102.73 | 104.47 | 3,089,857 | +1.26(+1.22%) |
Nov 04, 2022 | 104.34 | 105.34 | 101.48 | 103.21 | 3,692,421 | -0.37(-0.36%) |
Nov 03, 2022 | 101.92 | 104.13 | 99.47 | 103.58 | 5,865,934 | +1.22(+1.19%) |
Nov 02, 2022 | 103.28 | 102.31 | 102.36 | 5,973,956 | -1.74(-1.67%) | |
Nov 01, 2022 | 107.60 | 107.65 | 103.83 | 104.10 | 4,811,436 | -2.11(-1.99%) |
Oct 31, 2022 | 106.67 | 107.55 | 105.94 | 106.21 | 5,642,616 | -2.14(-1.97%) |
Oct 28, 2022 | 105.88 | 108.81 | 105.12 | 108.35 | 4,358,614 | +1.89(+1.78%) |
Oct 27, 2022 | 106.14 | 106.88 | 104.65 | 106.46 | 4,557,946 | +1.09(+1.04%) |
Oct 26, 2022 | 104.27 | 107.21 | 104.27 | 105.37 | 5,293,654 | +1.48(+1.42%) |
Oct 25, 2022 | 99.71 | 104.18 | 99.69 | 103.89 | 7,376,282 | +4.76(+4.80%) |
Oct 24, 2022 | 99.58 | 100.11 | 98.03 | 99.13 | 3,521,950 | +0.28(+0.28%) |
Oct 21, 2022 | 98.29 | 99.23 | 96.51 | 98.85 | 4,141,444 | +0.59(+0.61%) |
Oct 20, 2022 | 98.22 | 101.07 | 97.70 | 98.26 | 4,465,720 | +0.43(+0.44%) |
Oct 19, 2022 | 100.41 | 101.63 | 96.72 | 97.83 | 6,177,794 | -3.68(-3.63%) |
Oct 18, 2022 | 103.80 | 104.43 | 100.47 | 101.51 | 5,538,247 | +0.59(+0.59%) |
Oct 17, 2022 | 98.51 | 101.33 | 97.79 | 100.92 | 5,321,871 | +5.47(+5.73%) |
Oct 14, 2022 | 99.75 | 99.75 | 95.33 | 95.45 | 4,671,517 | -2.87(-2.92%) |
Oct 13, 2022 | 94.44 | 98.92 | 94.01 | 98.32 | 6,577,324 | +2.00(+2.08%) |
Oct 12, 2022 | 96.26 | 97.78 | 95.44 | 96.31 | 6,190,842 | -0.19(-0.20%) |
Oct 11, 2022 | 95.23 | 96.98 | 94.03 | 96.50 | 6,658,479 | +1.66(+1.75%) |
Oct 10, 2022 | 96.58 | 97.00 | 94.78 | 94.85 | 4,784,056 | -1.40(-1.45%) |
Oct 07, 2022 | 96.79 | 97.20 | 95.59 | 96.25 | 6,008,580 | -1.50(-1.53%) |
Oct 06, 2022 | 101.55 | 101.63 | 97.39 | 97.74 | 5,284,937 | -3.38(-3.34%) |
Oct 05, 2022 | 100.50 | 101.84 | 98.88 | 101.12 | 5,538,531 | -0.53(-0.52%) |
Oct 04, 2022 | 101.52 | 102.26 | 100.35 | 101.64 | 6,236,200 | +1.56(+1.56%) |
Oct 03, 2022 | 99.26 | 102.32 | 98.19 | 100.08 | 5,071,662 | +2.65(+2.72%) |
Sep 30, 2022 | 98.04 | 99.51 | 97.11 | 97.44 | 18,844,600 | +0.39(+0.41%) |
Sep 29, 2022 | 98.48 | 99.02 | 96.60 | 97.04 | 7,633,609 | -2.63(-2.64%) |
Sep 28, 2022 | 98.78 | 100.04 | 96.71 | 99.67 | 8,188,575 | +1.58(+1.61%) |
Sep 27, 2022 | 101.40 | 102.36 | 97.62 | 98.09 | 6,599,888 | -1.80(-1.80%) |
Sep 26, 2022 | 102.74 | 102.94 | 98.59 | 99.89 | 7,440,490 | -4.26(-4.09%) |
Sep 23, 2022 | 103.13 | 104.90 | 102.84 | 104.15 | 5,838,245 | +0.06(+0.05%) |
Sep 22, 2022 | 103.57 | 105.29 | 103.10 | 104.09 | 5,128,756 | -0.01(-0.01%) |
Sep 21, 2022 | 106.88 | 107.53 | 104.06 | 104.10 | 4,838,447 | -2.28(-2.15%) |
Sep 20, 2022 | 107.41 | 107.50 | 105.41 | 106.38 | 5,410,073 | -1.79(-1.66%) |
Sep 19, 2022 | 107.62 | 108.19 | 105.72 | 108.18 | 4,685,164 | -0.83(-0.77%) |
Sep 16, 2022 | 111.08 | 111.08 | 107.32 | 109.01 | 9,734,549 | -2.45(-2.19%) |
Sep 15, 2022 | 115.72 | 116.02 | 111.39 | 111.46 | 5,068,829 | -4.66(-4.01%) |
Sep 14, 2022 | 117.91 | 118.69 | 115.22 | 116.12 | 4,239,715 | -3.08(-2.58%) |
Sep 13, 2022 | 120.87 | 121.83 | 118.91 | 119.19 | 3,467,225 | -4.88(-3.93%) |
Sep 12, 2022 | 123.50 | 124.49 | 123.22 | 124.07 | 2,659,363 | +0.54(+0.44%) |
Sep 09, 2022 | 122.31 | 123.86 | 121.70 | 123.53 | 3,689,706 | +1.64(+1.34%) |
Sep 08, 2022 | 119.47 | 122.06 | 119.17 | 121.89 | 3,245,632 | +1.22(+1.01%) |
Sep 07, 2022 | 118.32 | 120.97 | 117.96 | 120.67 | 2,573,977 | +2.70(+2.29%) |
Sep 06, 2022 | 116.94 | 118.36 | 116.13 | 117.97 | 2,780,099 | +1.82(+1.57%) |
Sep 02, 2022 | 119.68 | 120.09 | 115.72 | 116.16 | 2,410,822 | -2.30(-1.94%) |
Sep 01, 2022 | 117.60 | 118.58 | 115.79 | 118.45 | 3,322,801 | -0.20(-0.17%) |
Aug 31, 2022 | 121.08 | 122.03 | 118.59 | 118.65 | 3,914,382 | -1.09(-0.91%) |
Aug 30, 2022 | 121.65 | 121.88 | 119.39 | 119.74 | 2,361,084 | -1.56(-1.29%) |
Aug 29, 2022 | 121.48 | 122.20 | 120.76 | 121.30 | 2,241,508 | -1.01(-0.83%) |
Aug 26, 2022 | 126.55 | 126.57 | 122.23 | 122.31 | 1,706,366 | -4.22(-3.34%) |
Aug 25, 2022 | 125.61 | 126.55 | 125.00 | 126.53 | 2,699,642 | +1.58(+1.27%) |
Aug 24, 2022 | 123.16 | 125.44 | 123.00 | 124.95 | 2,774,515 | +2.53(+2.07%) |
Aug 23, 2022 | 123.96 | 124.65 | 121.98 | 122.42 | 2,207,537 | -2.36(-1.89%) |
Aug 22, 2022 | 126.36 | 126.76 | 124.56 | 124.78 | 2,121,937 | -2.99(-2.34%) |
Aug 19, 2022 | 130.36 | 130.41 | 127.22 | 127.77 | 2,616,109 | -2.43(-1.87%) |
Aug 18, 2022 | 131.66 | 131.73 | 130.00 | 130.20 | 1,837,034 | -0.72(-0.55%) |
Aug 17, 2022 | 129.72 | 131.47 | 129.10 | 130.93 | 1,525,286 | +0.27(+0.20%) |
Aug 16, 2022 | 131.49 | 132.33 | 130.60 | 130.66 | 1,911,661 | -1.21(-0.92%) |
Aug 15, 2022 | 130.79 | 131.96 | 130.13 | 131.87 | 2,070,631 | +1.09(+0.83%) |
Aug 12, 2022 | 129.21 | 130.95 | 128.65 | 130.78 | 2,738,253 | +2.87(+2.24%) |
Aug 11, 2022 | 129.01 | 129.41 | 127.28 | 127.91 | 1,889,655 | -0.17(-0.13%) |
Aug 10, 2022 | 128.83 | 129.12 | 126.67 | 128.09 | 2,456,111 | +1.44(+1.14%) |
Aug 09, 2022 | 125.71 | 126.76 | 124.68 | 126.65 | 2,579,359 | +1.60(+1.28%) |
Aug 08, 2022 | 126.40 | 127.69 | 124.09 | 125.05 | 2,433,331 | -0.16(-0.13%) |
Aug 05, 2022 | 123.26 | 125.38 | 122.47 | 125.21 | 1,770,646 | +0.61(+0.49%) |
Aug 04, 2022 | 124.30 | 124.98 | 122.80 | 124.60 | 2,164,435 | +0.03(+0.02%) |
Aug 03, 2022 | 124.72 | 126.67 | 124.22 | 124.57 | 3,766,821 | +1.29(+1.04%) |
Aug 02, 2022 | 124.13 | 125.40 | 123.23 | 123.28 | 2,969,009 | -1.53(-1.23%) |
Aug 01, 2022 | 125.99 | 126.35 | 124.61 | 124.82 | 2,744,380 | -1.51(-1.19%) |
Jul 29, 2022 | 125.53 | 126.89 | 125.32 | 126.32 | 3,435,424 | +0.15(+0.12%) |
Jul 28, 2022 | 122.96 | 126.42 | 122.44 | 126.17 | 3,108,083 | +4.78(+3.93%) |
Jul 27, 2022 | 121.18 | 122.10 | 119.39 | 121.40 | 2,192,208 | -0.19(-0.16%) |
Jul 26, 2022 | 121.87 | 122.70 | 120.79 | 121.59 | 3,503,094 | +0.08(+0.06%) |
Jul 25, 2022 | 120.62 | 122.30 | 120.02 | 121.51 | 2,556,206 | +0.58(+0.48%) |
Jul 22, 2022 | 120.75 | 121.81 | 120.08 | 120.93 | 3,085,785 | +1.16(+0.97%) |
Jul 21, 2022 | 118.77 | 119.79 | 117.28 | 119.77 | 3,259,068 | +1.06(+0.89%) |
Jul 20, 2022 | 119.22 | 121.43 | 118.17 | 118.71 | 3,395,409 | -0.52(-0.43%) |
Jul 19, 2022 | 114.90 | 119.35 | 114.26 | 119.22 | 4,076,977 | +5.63(+4.96%) |
Jul 18, 2022 | 117.56 | 118.43 | 113.41 | 113.59 | 4,551,451 | -1.72(-1.50%) |
Jul 15, 2022 | 114.39 | 115.79 | 112.97 | 115.32 | 2,861,249 | +2.74(+2.44%) |
Jul 14, 2022 | 112.52 | 113.61 | 111.63 | 112.57 | 3,535,573 | -2.51(-2.18%) |
Jul 13, 2022 | 113.38 | 116.13 | 112.92 | 115.08 | 2,863,717 | -0.14(-0.12%) |
Jul 12, 2022 | 115.32 | 117.14 | 114.34 | 115.22 | 2,793,135 | -0.83(-0.71%) |
Jul 11, 2022 | 115.54 | 116.89 | 114.82 | 116.05 | 2,531,729 | +0.19(+0.16%) |
Jul 08, 2022 | 115.83 | 116.97 | 114.89 | 115.86 | 2,201,847 | -0.94(-0.81%) |
Jul 07, 2022 | 115.86 | 118.13 | 115.67 | 116.80 | 3,796,069 | +1.06(+0.91%) |
Jul 06, 2022 | 115.93 | 117.75 | 115.10 | 115.75 | 3,130,412 | +0.03(+0.02%) |
Jul 05, 2022 | 113.76 | 115.75 | 112.29 | 115.72 | 4,501,886 | +1.33(+1.17%) |
Jul 01, 2022 | 112.34 | 114.72 | 111.73 | 114.38 | 2,810,856 | +2.27(+2.02%) |
Jun 30, 2022 | 111.74 | 113.55 | 109.92 | 112.11 | 4,749,325 | -0.63(-0.56%) |
Jun 29, 2022 | 112.78 | 113.18 | 111.13 | 112.74 | 3,032,950 | -0.62(-0.55%) |
Jun 28, 2022 | 115.94 | 117.30 | 113.01 | 113.36 | 3,535,674 | -1.19(-1.04%) |
Jun 27, 2022 | 116.52 | 117.04 | 114.14 | 114.55 | 3,968,856 | -2.27(-1.94%) |
Jun 24, 2022 | 113.88 | 116.86 | 112.86 | 116.82 | 4,949,715 | +4.14(+3.68%) |
Jun 23, 2022 | 110.86 | 113.16 | 110.04 | 112.68 | 3,970,563 | +2.65(+2.41%) |
Jun 22, 2022 | 105.55 | 111.28 | 105.32 | 110.03 | 4,462,600 | +2.96(+2.76%) |
Jun 21, 2022 | 106.34 | 107.77 | 106.14 | 107.07 | 3,914,051 | +1.90(+1.81%) |
Jun 17, 2022 | 107.21 | 108.56 | 104.95 | 105.17 | 7,535,042 | -1.36(-1.28%) |
Jun 16, 2022 | 105.22 | 108.60 | 104.96 | 106.53 | 5,589,673 | -3.14(-2.87%) |
Jun 15, 2022 | 106.02 | 111.37 | 105.48 | 109.67 | 7,856,451 | +4.97(+4.75%) |
Jun 14, 2022 | 103.34 | 105.47 | 101.63 | 104.70 | 6,981,023 | +2.11(+2.06%) |
Jun 13, 2022 | 102.99 | 104.34 | 100.73 | 102.59 | 16,078,992 | -8.34(-7.51%) |
Jun 10, 2022 | 113.54 | 114.27 | 110.82 | 110.93 | 6,026,193 | -4.66(-4.04%) |
Jun 09, 2022 | 117.56 | 119.29 | 115.55 | 115.59 | 3,002,662 | -2.46(-2.08%) |
Jun 08, 2022 | 121.09 | 122.13 | 117.75 | 118.05 | 3,423,136 | -4.64(-3.79%) |
Jun 07, 2022 | 120.27 | 122.87 | 119.01 | 122.70 | 3,985,730 | +1.71(+1.42%) |
Jun 06, 2022 | 121.81 | 122.51 | 120.43 | 120.98 | 3,395,194 | +0.27(+0.23%) |
Jun 03, 2022 | 121.14 | 122.18 | 120.19 | 120.71 | 3,400,308 | -1.85(-1.51%) |
Jun 02, 2022 | 119.58 | 122.61 | 118.70 | 122.56 | 3,883,407 | +3.48(+2.92%) |
Jun 01, 2022 | 121.44 | 122.15 | 117.16 | 119.08 | 4,274,516 | -1.53(-1.27%) |
May 31, 2022 | 119.58 | 121.64 | 118.49 | 120.61 | 15,624,505 | +0.21(+0.17%) |
May 27, 2022 | 116.30 | 121.32 | 116.25 | 120.41 | 4,414,808 | +4.64(+4.00%) |
May 26, 2022 | 114.12 | 116.72 | 113.29 | 115.77 | 5,311,604 | +2.20(+1.94%) |
May 25, 2022 | 113.37 | 114.65 | 112.53 | 113.57 | 4,491,442 | -0.05(-0.04%) |
May 24, 2022 | 112.82 | 113.85 | 110.10 | 113.61 | 5,937,158 | -0.38(-0.33%) |
May 23, 2022 | 115.16 | 115.60 | 111.85 | 113.99 | 6,319,440 | +0.72(+0.63%) |
May 20, 2022 | 114.59 | 114.86 | 111.53 | 113.27 | 5,428,445 | +0.00(+0.00%) |
May 19, 2022 | 112.17 | 114.72 | 111.84 | 113.27 | 5,343,973 | +0.18(+0.16%) |
May 18, 2022 | 119.26 | 119.97 | 112.81 | 113.09 | 5,176,886 | -6.03(-5.06%) |
May 17, 2022 | 119.59 | 119.64 | 116.59 | 119.12 | 4,056,401 | +0.62(+0.52%) |
May 16, 2022 | 120.58 | 121.58 | 118.25 | 118.50 | 3,931,022 | -2.93(-2.42%) |
May 13, 2022 | 118.56 | 121.72 | 117.82 | 121.44 | 6,893,206 | +4.18(+3.57%) |
May 12, 2022 | 116.73 | 117.34 | 113.94 | 117.26 | 8,617,182 | +0.18(+0.15%) |
May 11, 2022 | 118.75 | 122.51 | 116.87 | 117.08 | 9,035,151 | -1.58(-1.33%) |
May 10, 2022 | 126.84 | 128.05 | 117.55 | 118.66 | 12,009,382 | -6.58(-5.26%) |
May 09, 2022 | 131.85 | 131.94 | 125.01 | 125.24 | 5,930,469 | -8.05(-6.04%) |
May 06, 2022 | 136.19 | 136.97 | 131.92 | 133.29 | 6,906,408 | -3.88(-2.83%) |
May 05, 2022 | 143.97 | 144.91 | 136.44 | 137.17 | 5,785,368 | -6.91(-4.79%) |
May 04, 2022 | 144.28 | 144.61 | 138.85 | 144.08 | 5,358,809 | -0.08(-0.05%) |
May 03, 2022 | 145.84 | 146.58 | 142.61 | 144.16 | 4,277,990 | -0.73(-0.50%) |
May 02, 2022 | 152.28 | 152.74 | 141.53 | 144.88 | 6,202,109 | -6.77(-4.47%) |
Apr 29, 2022 | 161.09 | 161.09 | 151.05 | 151.66 | 10,582,015 | -12.04(-7.35%) |
Apr 28, 2022 | 159.69 | 164.60 | 157.81 | 163.69 | 4,276,376 | +5.05(+3.19%) |
Apr 27, 2022 | 157.05 | 161.09 | 156.31 | 158.64 | 2,949,758 | +1.93(+1.23%) |
Apr 26, 2022 | 158.39 | 160.30 | 156.46 | 156.71 | 2,753,579 | -1.99(-1.25%) |
Apr 25, 2022 | 160.00 | 160.00 | 154.61 | 158.70 | 2,703,843 | -0.95(-0.59%) |
Apr 22, 2022 | 161.91 | 162.73 | 159.55 | 159.64 | 3,318,723 | -1.94(-1.20%) |
Apr 21, 2022 | 165.01 | 165.14 | 161.56 | 161.58 | 2,769,293 | -1.79(-1.09%) |
Apr 20, 2022 | 160.50 | 164.72 | 160.50 | 163.37 | 4,350,699 | +2.94(+1.83%) |
Apr 19, 2022 | 157.20 | 161.03 | 156.35 | 160.43 | 4,057,618 | +6.21(+4.02%) |
Apr 18, 2022 | 153.81 | 155.25 | 153.45 | 154.22 | 2,644,501 | +0.28(+0.18%) |
Apr 14, 2022 | 157.02 | 157.42 | 153.76 | 153.94 | 2,581,986 | -2.18(-1.39%) |
Apr 13, 2022 | 156.36 | 157.11 | 154.71 | 156.11 | 2,701,980 | -0.31(-0.20%) |
Apr 12, 2022 | 156.62 | 157.82 | 155.49 | 156.43 | 3,236,514 | -0.38(-0.24%) |
Apr 11, 2022 | 159.26 | 160.22 | 155.56 | 156.81 | 2,595,092 | -2.76(-1.73%) |
Apr 08, 2022 | 159.14 | 160.27 | 157.89 | 159.57 | 1,944,326 | -0.17(-0.11%) |
Apr 07, 2022 | 159.37 | 160.74 | 157.74 | 159.74 | 3,320,347 | -1.21(-0.75%) |
Apr 06, 2022 | 156.11 | 161.47 | 155.18 | 160.95 | 3,300,777 | +3.62(+2.30%) |
Apr 05, 2022 | 154.69 | 159.26 | 154.42 | 157.32 | 3,476,179 | +2.36(+1.53%) |
Apr 04, 2022 | 157.18 | 157.48 | 153.44 | 154.96 | 2,587,454 | -1.91(-1.22%) |
Apr 01, 2022 | 153.37 | 157.27 | 151.96 | 156.87 | 3,030,687 | +4.09(+2.68%) |
Mar 31, 2022 | 156.01 | 156.61 | 152.71 | 152.78 | 4,157,422 | -2.52(-1.62%) |
Mar 30, 2022 | 154.91 | 155.41 | 153.33 | 155.30 | 2,503,702 | -0.53(-0.34%) |
Mar 29, 2022 | 152.97 | 156.27 | 151.59 | 155.83 | 3,487,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.05 | 152.34 | 148.62 | 151.72 | 2,827,916 | +2.86(+1.92%) |
Mar 25, 2022 | 147.74 | 148.93 | 145.98 | 148.86 | 2,004,395 | +1.36(+0.92%) |
Mar 24, 2022 | 149.02 | 149.40 | 145.81 | 147.50 | 2,658,988 | -1.27(-0.85%) |
Mar 23, 2022 | 149.51 | 150.50 | 148.44 | 148.76 | 2,618,381 | -1.36(-0.91%) |
Mar 22, 2022 | 151.53 | 152.13 | 149.07 | 150.12 | 3,574,603 | -0.24(-0.16%) |
Mar 21, 2022 | 151.81 | 152.19 | 148.82 | 150.36 | 2,855,825 | -1.17(-0.77%) |
Mar 18, 2022 | 147.84 | 151.79 | 147.84 | 151.53 | 6,980,888 | +3.31(+2.23%) |
Mar 17, 2022 | 145.45 | 148.28 | 143.89 | 148.22 | 2,345,007 | +2.73(+1.87%) |
Mar 16, 2022 | 144.40 | 146.16 | 142.25 | 145.50 | 3,986,450 | +2.57(+1.80%) |
Mar 15, 2022 | 142.53 | 143.88 | 140.70 | 142.93 | 2,306,652 | +2.51(+1.79%) |
Mar 14, 2022 | 139.69 | 141.48 | 138.94 | 140.41 | 2,540,453 | +1.26(+0.91%) |
Mar 11, 2022 | 143.29 | 143.60 | 139.01 | 139.15 | 2,121,922 | -3.06(-2.15%) |
Mar 10, 2022 | 140.25 | 142.65 | 139.11 | 142.21 | 2,112,426 | +0.56(+0.40%) |
Mar 09, 2022 | 140.43 | 143.08 | 139.62 | 141.65 | 2,013,261 | +3.28(+2.37%) |
Mar 08, 2022 | 139.61 | 141.48 | 138.13 | 138.36 | 3,209,726 | -1.81(-1.29%) |
Mar 07, 2022 | 141.75 | 142.36 | 139.82 | 140.17 | 2,752,255 | -1.82(-1.28%) |
Mar 04, 2022 | 139.34 | 142.10 | 138.60 | 141.99 | 2,955,078 | +1.19(+0.84%) |
Mar 03, 2022 | 140.12 | 141.65 | 138.66 | 140.80 | 2,388,746 | +1.83(+1.31%) |
Mar 02, 2022 | 137.68 | 139.81 | 137.17 | 138.97 | 2,992,187 | +1.77(+1.29%) |
Mar 01, 2022 | 138.12 | 139.02 | 136.56 | 137.21 | 3,673,866 | -0.08(-0.06%) |
Feb 28, 2022 | 137.89 | 138.75 | 135.44 | 137.29 | 4,475,233 | -2.45(-1.75%) |
Feb 25, 2022 | 135.41 | 139.79 | 136.43 | 139.74 | 3,117,525 | +4.82(+3.57%) |
Feb 24, 2022 | 130.34 | 135.25 | 129.81 | 134.92 | 3,654,290 | +2.42(+1.83%) |
Feb 23, 2022 | 134.78 | 135.69 | 132.33 | 132.50 | 2,510,110 | -1.52(-1.13%) |
Feb 22, 2022 | 134.66 | 135.75 | 133.33 | 134.01 | 3,446,219 | -0.17(-0.13%) |
Feb 18, 2022 | 134.18 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.84 | 135.60 | 133.85 | 134.87 | 2,872,504 | -1.03(-0.76%) |
Feb 16, 2022 | 137.55 | 138.32 | 134.36 | 135.91 | 2,385,650 | -1.17(-0.85%) |
Feb 15, 2022 | 137.95 | 138.90 | 136.70 | 137.07 | 3,255,095 | +0.26(+0.19%) |
Feb 14, 2022 | 137.47 | 139.38 | 135.91 | 136.81 | 3,369,346 | -0.91(-0.66%) |
Feb 11, 2022 | 140.59 | 141.26 | 136.65 | 137.72 | 4,669,584 | -2.00(-1.43%) |
Feb 10, 2022 | 143.62 | 145.02 | 138.65 | 139.72 | 3,313,403 | -6.53(-4.47%) |
Feb 09, 2022 | 143.74 | 146.44 | 143.74 | 146.25 | 2,420,960 | +3.93(+2.76%) |
Feb 08, 2022 | 143.63 | 143.86 | 141.59 | 142.32 | 2,612,922 | -0.81(-0.57%) |
Feb 07, 2022 | 144.26 | 145.33 | 142.74 | 143.13 | 4,054,255 | -1.36(-0.94%) |
Feb 04, 2022 | 145.93 | 146.64 | 143.63 | 144.48 | 2,050,103 | -2.78(-1.89%) |
Feb 03, 2022 | 146.90 | 147.26 | 2,090,348 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.64 | 148.69 | 145.64 | 148.10 | 3,092,029 | +3.59(+2.48%) |