Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 137.95 | 139.85 | 137.95 | 138.70 | 2,056,799 | +0.70(+0.51%) |
Feb 27, 2023 | 137.77 | 139.24 | 137.10 | 138.00 | 1,669,524 | +2.47(+1.82%) |
Feb 24, 2023 | 135.11 | 136.03 | 133.20 | 135.53 | 1,327,154 | -1.31(-0.96%) |
Feb 23, 2023 | 137.86 | 140.35 | 134.19 | 136.84 | 1,582,794 | +1.63(+1.21%) |
Feb 22, 2023 | 133.12 | 136.00 | 132.52 | 135.21 | 2,205,969 | +0.68(+0.51%) |
Feb 21, 2023 | 136.93 | 137.99 | 134.45 | 134.53 | 1,384,634 | -3.70(-2.68%) |
Feb 17, 2023 | 140.37 | 141.00 | 136.69 | 138.23 | 1,918,956 | -3.45(-2.44%) |
Feb 16, 2023 | 140.33 | 143.86 | 139.30 | 141.68 | 2,288,609 | +0.15(+0.11%) |
Feb 15, 2023 | 142.94 | 145.17 | 140.80 | 141.53 | 2,868,306 | +0.07(+0.05%) |
Feb 14, 2023 | 134.53 | 144.37 | 130.08 | 141.46 | 7,483,575 | +5.46(+4.01%) |
Feb 13, 2023 | 134.50 | 136.88 | 134.00 | 136.00 | 3,110,629 | +2.73(+2.05%) |
Feb 10, 2023 | 135.45 | 135.91 | 132.29 | 133.27 | 1,936,300 | -3.25(-2.38%) |
Feb 09, 2023 | 138.00 | 138.81 | 135.74 | 136.52 | 2,154,549 | +0.06(+0.04%) |
Feb 08, 2023 | 135.34 | 138.10 | 134.55 | 136.46 | 2,877,994 | +1.55(+1.15%) |
Feb 07, 2023 | 129.52 | 135.74 | 129.01 | 134.91 | 2,299,347 | +5.22(+4.02%) |
Feb 06, 2023 | 130.74 | 132.74 | 129.09 | 129.69 | 2,104,779 | -2.27(-1.72%) |
Feb 03, 2023 | 130.87 | 133.79 | 130.29 | 131.96 | 2,084,909 | -1.48(-1.11%) |
Feb 02, 2023 | 131.55 | 134.45 | 130.50 | 133.44 | 4,741,255 | +2.92(+2.24%) |
Feb 01, 2023 | 125.49 | 131.00 | 123.74 | 130.52 | 3,748,206 | +4.50(+3.57%) |
Jan 31, 2023 | 123.70 | 126.38 | 123.42 | 126.02 | 1,700,826 | +2.18(+1.76%) |
Jan 30, 2023 | 125.01 | 125.59 | 123.32 | 123.84 | 1,774,071 | -2.22(-1.76%) |
Jan 27, 2023 | 123.64 | 127.07 | 123.50 | 126.06 | 2,179,018 | +2.07(+1.67%) |
Jan 26, 2023 | 123.58 | 125.03 | 122.92 | 123.99 | 1,618,672 | +2.45(+2.02%) |
Jan 25, 2023 | 119.34 | 121.90 | 117.65 | 121.54 | 2,117,225 | -0.23(-0.19%) |
Jan 24, 2023 | 107.57 | 121.96 | 107.57 | 121.77 | 1,915,407 | +2.61(+2.19%) |
Jan 23, 2023 | 115.63 | 120.10 | 115.49 | 119.16 | 1,972,370 | +4.03(+3.50%) |
Jan 20, 2023 | 111.89 | 115.32 | 111.68 | 115.13 | 2,138,768 | +3.62(+3.25%) |
Jan 19, 2023 | 114.55 | 115.07 | 111.00 | 111.51 | 1,742,712 | -3.49(-3.03%) |
Jan 18, 2023 | 117.62 | 118.37 | 114.79 | 115.00 | 2,487,135 | -1.30(-1.12%) |
Jan 17, 2023 | 114.93 | 116.94 | 114.51 | 116.30 | 2,704,219 | +1.30(+1.13%) |
Jan 13, 2023 | 115.28 | 116.91 | 114.98 | 115.00 | 2,000,098 | -2.18(-1.86%) |
Jan 12, 2023 | 116.75 | 117.69 | 114.55 | 117.18 | 1,596,809 | +0.85(+0.73%) |
Jan 11, 2023 | 115.20 | 116.38 | 114.01 | 116.33 | 1,481,567 | +1.10(+0.95%) |
Jan 10, 2023 | 114.63 | 116.21 | 113.94 | 115.23 | 1,304,351 | +0.36(+0.31%) |
Jan 09, 2023 | 113.77 | 117.33 | 113.70 | 114.87 | 1,810,963 | +2.42(+2.15%) |
Jan 06, 2023 | 110.20 | 113.00 | 108.91 | 112.45 | 2,328,558 | +2.96(+2.70%) |
Jan 05, 2023 | 112.37 | 112.37 | 109.17 | 109.49 | 3,707,968 | -4.35(-3.82%) |
Jan 04, 2023 | 120.60 | 121.10 | 113.15 | 113.84 | 4,614,124 | -7.07(-5.85%) |
Jan 03, 2023 | 122.91 | 123.78 | 118.90 | 120.91 | 1,693,718 | -0.44(-0.36%) |
Dec 30, 2022 | 120.60 | 121.42 | 119.56 | 121.35 | 838,974 | -0.53(-0.43%) |
Dec 29, 2022 | 120.95 | 122.37 | 120.81 | 121.88 | 1,223,825 | +2.71(+2.27%) |
Dec 28, 2022 | 118.55 | 119.89 | 117.87 | 119.17 | 1,086,507 | +0.31(+0.26%) |
Dec 27, 2022 | 119.89 | 119.92 | 118.02 | 118.86 | 701,944 | -0.91(-0.76%) |
Dec 23, 2022 | 120.09 | 120.40 | 118.28 | 119.77 | 995,394 | -0.60(-0.50%) |
Dec 22, 2022 | 122.22 | 122.22 | 118.59 | 120.37 | 1,728,202 | -2.96(-2.40%) |
Dec 21, 2022 | 122.50 | 124.58 | 122.17 | 123.33 | 1,182,103 | +1.56(+1.28%) |
Dec 20, 2022 | 121.81 | 122.95 | 120.55 | 121.77 | 1,712,273 | -0.78(-0.64%) |
Dec 19, 2022 | 124.25 | 124.25 | 121.45 | 122.55 | 1,682,572 | -1.11(-0.90%) |
Dec 16, 2022 | 123.84 | 124.52 | 122.16 | 123.66 | 3,420,913 | -1.92(-1.53%) |
Dec 15, 2022 | 129.16 | 129.53 | 124.75 | 125.58 | 2,546,618 | -5.41(-4.13%) |
Dec 14, 2022 | 133.28 | 135.28 | 129.79 | 130.99 | 2,148,670 | -2.03(-1.53%) |
Dec 13, 2022 | 136.71 | 137.85 | 132.01 | 133.02 | 2,704,622 | +2.06(+1.57%) |
Dec 12, 2022 | 127.87 | 130.99 | 126.39 | 130.96 | 1,982,371 | +3.06(+2.39%) |
Dec 09, 2022 | 128.53 | 131.73 | 127.81 | 127.90 | 1,917,354 | -0.23(-0.18%) |
Dec 08, 2022 | 128.06 | 128.68 | 126.16 | 128.13 | 2,724,163 | +1.37(+1.08%) |
Dec 07, 2022 | 128.41 | 128.76 | 124.74 | 126.76 | 2,815,884 | -2.28(-1.77%) |
Dec 06, 2022 | 133.69 | 133.76 | 127.78 | 129.04 | 2,083,550 | -3.79(-2.85%) |
Dec 05, 2022 | 133.16 | 134.29 | 132.07 | 132.83 | 1,318,302 | -2.21(-1.64%) |
Dec 02, 2022 | 136.50 | 137.30 | 133.22 | 135.04 | 2,016,735 | -4.74(-3.39%) |
Dec 01, 2022 | 140.05 | 140.81 | 137.69 | 139.78 | 1,642,381 | +0.48(+0.34%) |
Nov 30, 2022 | 133.71 | 139.32 | 132.83 | 139.30 | 2,846,044 | +5.59(+4.18%) |
Nov 29, 2022 | 134.05 | 134.47 | 132.43 | 133.71 | 1,110,059 | +0.01(+0.01%) |
Nov 28, 2022 | 135.40 | 135.93 | 132.78 | 133.70 | 1,374,653 | -2.06(-1.52%) |
Nov 25, 2022 | 137.23 | 137.35 | 135.63 | 135.76 | 644,909 | -1.43(-1.04%) |
Nov 23, 2022 | 136.14 | 137.39 | 134.93 | 137.19 | 1,521,734 | +1.15(+0.85%) |
Nov 22, 2022 | 133.02 | 136.25 | 132.05 | 136.04 | 1,677,525 | +1.43(+1.06%) |
Nov 21, 2022 | 134.96 | 136.95 | 134.00 | 134.61 | 1,260,520 | -0.87(-0.64%) |
Nov 18, 2022 | 134.17 | 135.70 | 133.09 | 135.48 | 1,954,666 | +3.42(+2.59%) |
Nov 17, 2022 | 129.41 | 133.58 | 129.00 | 132.06 | 1,867,606 | +1.37(+1.05%) |
Nov 16, 2022 | 131.29 | 131.72 | 128.56 | 130.69 | 1,456,019 | -1.96(-1.48%) |
Nov 15, 2022 | 133.40 | 134.21 | 130.56 | 132.65 | 2,421,446 | +1.45(+1.11%) |
Nov 14, 2022 | 128.50 | 134.61 | 128.35 | 131.20 | 3,275,934 | +2.65(+2.06%) |
Nov 11, 2022 | 127.48 | 129.77 | 125.67 | 128.55 | 2,874,913 | +1.57(+1.24%) |
Nov 10, 2022 | 130.20 | 130.29 | 125.67 | 126.98 | 3,630,656 | +4.06(+3.30%) |
Nov 09, 2022 | 124.89 | 125.35 | 122.43 | 122.92 | 3,084,079 | -6.19(-4.79%) |
Nov 08, 2022 | 130.73 | 131.09 | 128.22 | 129.11 | 3,232,709 | -1.47(-1.13%) |
Nov 07, 2022 | 131.59 | 131.99 | 129.58 | 130.58 | 1,894,458 | -0.49(-0.37%) |
Nov 04, 2022 | 131.64 | 133.70 | 128.88 | 131.07 | 3,960,006 | +8.82(+7.21%) |
Nov 03, 2022 | 123.73 | 125.97 | 121.97 | 122.25 | 2,060,633 | -2.79(-2.23%) |
Nov 02, 2022 | 127.87 | 125.04 | 3,361,848 | -2.67(-2.09%) | ||
Nov 01, 2022 | 120.38 | 128.06 | 118.11 | 127.71 | 5,266,745 | +6.85(+5.67%) |
Oct 31, 2022 | 120.45 | 123.37 | 119.90 | 120.86 | 3,372,702 | -0.61(-0.50%) |
Oct 28, 2022 | 119.43 | 121.75 | 117.11 | 121.47 | 3,220,205 | +2.34(+1.96%) |
Oct 27, 2022 | 121.21 | 126.53 | 118.21 | 119.13 | 5,264,677 | +10.16(+9.32%) |
Oct 26, 2022 | 110.47 | 111.89 | 108.03 | 108.97 | 3,903,415 | -3.66(-3.25%) |
Oct 25, 2022 | 107.00 | 113.10 | 106.50 | 112.63 | 3,199,060 | +1.89(+1.71%) |
Oct 24, 2022 | 110.75 | 112.14 | 109.05 | 110.74 | 1,377,372 | +0.22(+0.20%) |
Oct 21, 2022 | 105.65 | 111.00 | 105.39 | 110.52 | 2,178,720 | +4.88(+4.62%) |
Oct 20, 2022 | 104.83 | 108.95 | 104.83 | 105.64 | 1,560,444 | +0.53(+0.50%) |
Oct 19, 2022 | 105.04 | 107.49 | 104.06 | 105.11 | 2,322,257 | -1.17(-1.10%) |
Oct 18, 2022 | 108.00 | 108.82 | 104.60 | 106.28 | 2,356,015 | +1.72(+1.64%) |
Oct 17, 2022 | 103.39 | 105.97 | 102.72 | 104.56 | 2,198,498 | +4.19(+4.17%) |
Oct 14, 2022 | 104.60 | 105.28 | 100.33 | 100.37 | 2,118,501 | -3.54(-3.41%) |
Oct 13, 2022 | 99.10 | 105.20 | 98.20 | 103.91 | 3,950,200 | +0.26(+0.25%) |
Oct 12, 2022 | 107.86 | 108.38 | 103.25 | 103.65 | 2,902,196 | -3.40(-3.18%) |
Oct 11, 2022 | 108.49 | 108.97 | 106.16 | 107.05 | 1,964,974 | -2.43(-2.22%) |
Oct 10, 2022 | 116.93 | 116.93 | 106.26 | 109.48 | 3,106,365 | -6.93(-5.95%) |
Oct 07, 2022 | 119.70 | 119.93 | 115.69 | 116.41 | 1,696,936 | -5.49(-4.50%) |
Oct 06, 2022 | 121.00 | 123.31 | 120.65 | 121.90 | 1,699,484 | +0.55(+0.45%) |
Oct 05, 2022 | 118.83 | 122.12 | 118.38 | 121.35 | 1,247,677 | +0.54(+0.45%) |
Oct 04, 2022 | 118.99 | 120.93 | 118.35 | 120.81 | 1,584,486 | +4.98(+4.30%) |
Oct 03, 2022 | 114.87 | 117.08 | 113.57 | 115.83 | 1,251,768 | +2.94(+2.60%) |
Sep 30, 2022 | 114.11 | 116.33 | 112.74 | 112.89 | 1,468,975 | -1.86(-1.62%) |
Sep 29, 2022 | 115.90 | 117.03 | 112.60 | 114.75 | 2,006,717 | -1.94(-1.66%) |
Sep 28, 2022 | 111.77 | 117.30 | 111.31 | 116.69 | 2,118,146 | +5.77(+5.20%) |
Sep 27, 2022 | 111.56 | 112.86 | 109.30 | 110.92 | 1,185,245 | +1.82(+1.67%) |
Sep 26, 2022 | 110.22 | 111.64 | 108.77 | 109.10 | 1,315,685 | -0.87(-0.79%) |
Sep 23, 2022 | 111.08 | 111.47 | 104.20 | 109.97 | 2,390,610 | -2.58(-2.29%) |
Sep 22, 2022 | 112.83 | 113.68 | 111.19 | 112.55 | 1,480,379 | -1.27(-1.12%) |
Sep 21, 2022 | 117.07 | 118.81 | 113.77 | 113.82 | 1,844,049 | -0.25(-0.22%) |
Sep 20, 2022 | 114.02 | 114.51 | 112.47 | 114.07 | 1,267,202 | -0.87(-0.76%) |
Sep 19, 2022 | 114.07 | 115.92 | 113.72 | 114.94 | 2,065,615 | -0.79(-0.68%) |
Sep 16, 2022 | 115.61 | 115.95 | 112.88 | 115.73 | 7,228,238 | -1.21(-1.03%) |
Sep 15, 2022 | 122.04 | 122.24 | 116.30 | 116.94 | 2,130,403 | -5.32(-4.35%) |
Sep 14, 2022 | 119.98 | 123.02 | 119.98 | 122.26 | 1,976,379 | +2.34(+1.95%) |
Sep 13, 2022 | 122.02 | 122.33 | 119.46 | 119.92 | 1,812,839 | -4.83(-3.87%) |
Sep 12, 2022 | 125.60 | 126.70 | 123.94 | 124.75 | 1,351,655 | +0.34(+0.27%) |
Sep 09, 2022 | 124.00 | 125.29 | 123.44 | 124.41 | 1,668,724 | +1.63(+1.33%) |
Sep 08, 2022 | 119.09 | 122.88 | 118.89 | 122.78 | 1,836,096 | +2.51(+2.09%) |
Sep 07, 2022 | 117.92 | 120.33 | 117.14 | 120.27 | 1,409,105 | +2.72(+2.31%) |
Sep 06, 2022 | 117.71 | 118.84 | 115.82 | 117.55 | 1,421,531 | +0.25(+0.21%) |
Sep 02, 2022 | 118.42 | 120.51 | 116.88 | 117.30 | 1,252,274 | +0.02(+0.02%) |
Sep 01, 2022 | 118.82 | 118.82 | 114.23 | 117.28 | 2,040,144 | -2.60(-2.17%) |
Aug 31, 2022 | 121.00 | 122.85 | 119.31 | 119.88 | 2,156,449 | -1.22(-1.01%) |
Aug 30, 2022 | 123.21 | 123.47 | 119.72 | 121.10 | 1,093,838 | -0.48(-0.39%) |
Aug 29, 2022 | 121.30 | 123.02 | 121.20 | 121.58 | 1,188,285 | -1.45(-1.18%) |
Aug 26, 2022 | 126.55 | 127.03 | 122.97 | 123.03 | 1,310,090 | -3.46(-2.74%) |
Aug 25, 2022 | 126.00 | 127.14 | 125.65 | 126.49 | 1,881,796 | +0.86(+0.68%) |
Aug 24, 2022 | 126.96 | 127.13 | 125.22 | 125.63 | 1,552,338 | -1.33(-1.05%) |
Aug 23, 2022 | 125.40 | 129.22 | 125.12 | 126.96 | 1,674,371 | -0.18(-0.14%) |
Aug 22, 2022 | 127.50 | 127.52 | 125.53 | 127.14 | 1,425,970 | -2.86(-2.20%) |
Aug 19, 2022 | 131.20 | 131.27 | 129.03 | 130.00 | 1,500,968 | -2.74(-2.06%) |
Aug 18, 2022 | 130.57 | 132.87 | 130.21 | 132.74 | 1,732,096 | +3.28(+2.53%) |
Aug 17, 2022 | 129.00 | 130.71 | 128.07 | 129.46 | 1,297,496 | -0.45(-0.35%) |
Aug 16, 2022 | 128.57 | 130.25 | 127.76 | 129.91 | 1,345,763 | +1.17(+0.91%) |
Aug 15, 2022 | 126.37 | 128.95 | 126.29 | 128.74 | 1,153,755 | +1.88(+1.48%) |
Aug 12, 2022 | 127.40 | 128.06 | 126.40 | 126.86 | 1,125,997 | +0.83(+0.66%) |
Aug 11, 2022 | 127.80 | 128.00 | 125.80 | 126.03 | 1,569,202 | -1.44(-1.13%) |
Aug 10, 2022 | 123.92 | 127.75 | 122.90 | 127.47 | 2,250,021 | +6.50(+5.37%) |
Aug 09, 2022 | 123.50 | 124.60 | 120.86 | 120.97 | 2,218,887 | -3.74(-3.00%) |
Aug 08, 2022 | 126.07 | 126.07 | 123.47 | 124.71 | 2,575,005 | -1.97(-1.56%) |
Aug 05, 2022 | 121.88 | 126.84 | 121.67 | 126.68 | 2,497,461 | +3.62(+2.94%) |
Aug 04, 2022 | 122.20 | 124.19 | 122.00 | 123.06 | 2,148,472 | +1.36(+1.12%) |
Aug 03, 2022 | 118.24 | 122.41 | 117.99 | 121.70 | 2,710,636 | +4.56(+3.89%) |
Aug 02, 2022 | 122.91 | 123.07 | 116.82 | 117.14 | 4,409,199 | -0.47(-0.40%) |
Aug 01, 2022 | 115.22 | 118.13 | 114.11 | 117.61 | 2,588,228 | +0.98(+0.84%) |
Jul 29, 2022 | 115.14 | 117.33 | 113.97 | 116.63 | 1,974,935 | +1.30(+1.13%) |
Jul 28, 2022 | 112.00 | 116.43 | 111.47 | 115.33 | 3,957,149 | +6.23(+5.71%) |
Jul 27, 2022 | 104.52 | 109.58 | 104.52 | 109.10 | 2,348,302 | +5.76(+5.57%) |
Jul 26, 2022 | 104.08 | 106.06 | 102.58 | 103.34 | 2,254,442 | -0.12(-0.12%) |
Jul 25, 2022 | 102.41 | 104.12 | 101.86 | 103.46 | 1,937,074 | +1.08(+1.05%) |
Jul 22, 2022 | 105.01 | 105.36 | 101.58 | 102.38 | 1,799,341 | -3.57(-3.37%) |
Jul 21, 2022 | 105.26 | 106.00 | 103.46 | 105.95 | 1,933,496 | +1.06(+1.01%) |
Jul 20, 2022 | 102.01 | 105.39 | 101.79 | 104.89 | 2,256,189 | +0.14(+0.13%) |
Jul 19, 2022 | 104.11 | 105.04 | 102.30 | 104.75 | 1,827,577 | +4.17(+4.15%) |
Jul 18, 2022 | 102.05 | 102.05 | 100.12 | 100.58 | 1,374,922 | -1.09(-1.07%) |
Jul 15, 2022 | 100.38 | 101.77 | 98.75 | 101.67 | 1,258,763 | +2.57(+2.59%) |
Jul 14, 2022 | 96.65 | 99.33 | 94.90 | 99.10 | 1,441,767 | +0.80(+0.81%) |
Jul 13, 2022 | 96.19 | 99.37 | 95.97 | 98.30 | 1,498,368 | +0.04(+0.04%) |
Jul 12, 2022 | 102.34 | 103.49 | 97.75 | 98.26 | 1,779,682 | -3.44(-3.38%) |
Jul 11, 2022 | 102.12 | 103.15 | 101.48 | 101.70 | 1,158,578 | -1.30(-1.26%) |
Jul 08, 2022 | 101.08 | 104.04 | 100.62 | 103.00 | 1,796,439 | +1.03(+1.01%) |
Jul 07, 2022 | 99.97 | 102.50 | 99.45 | 101.97 | 1,616,616 | +3.34(+3.39%) |
Jul 06, 2022 | 96.86 | 99.57 | 96.43 | 98.63 | 2,055,265 | +2.48(+2.58%) |
Jul 05, 2022 | 91.31 | 96.47 | 91.31 | 96.15 | 2,065,044 | +2.74(+2.93%) |
Jul 01, 2022 | 93.14 | 93.60 | 91.74 | 93.41 | 1,510,467 | -0.33(-0.35%) |
Jun 30, 2022 | 93.33 | 95.00 | 92.11 | 93.74 | 1,522,020 | -1.19(-1.25%) |
Jun 29, 2022 | 95.47 | 96.37 | 93.57 | 94.93 | 1,184,253 | -0.33(-0.35%) |
Jun 28, 2022 | 98.89 | 100.05 | 95.11 | 95.26 | 1,468,042 | -3.61(-3.65%) |
Jun 27, 2022 | 100.31 | 100.71 | 97.53 | 98.87 | 1,340,370 | -0.95(-0.95%) |
Jun 24, 2022 | 96.93 | 99.89 | 96.93 | 99.82 | 2,395,218 | +4.46(+4.68%) |
Jun 23, 2022 | 94.25 | 96.44 | 93.93 | 95.36 | 2,251,519 | +2.32(+2.49%) |
Jun 22, 2022 | 92.41 | 94.79 | 92.41 | 93.04 | 1,356,666 | -0.79(-0.84%) |
Jun 21, 2022 | 92.39 | 94.65 | 92.13 | 93.83 | 1,593,960 | +2.89(+3.18%) |
Jun 17, 2022 | 91.02 | 92.60 | 90.21 | 90.94 | 2,687,557 | +0.52(+0.58%) |
Jun 16, 2022 | 90.39 | 91.86 | 89.11 | 90.42 | 1,760,162 | -2.45(-2.64%) |
Jun 15, 2022 | 93.50 | 94.51 | 91.25 | 92.87 | 1,504,046 | +0.94(+1.02%) |
Jun 14, 2022 | 91.73 | 93.17 | 90.58 | 91.93 | 2,676,861 | -0.16(-0.17%) |
Jun 13, 2022 | 91.23 | 93.84 | 90.83 | 92.09 | 2,984,729 | -2.87(-3.02%) |
Jun 10, 2022 | 96.70 | 97.29 | 94.58 | 94.96 | 2,875,619 | -3.45(-3.51%) |
Jun 09, 2022 | 102.50 | 102.96 | 98.33 | 98.41 | 2,131,018 | -4.64(-4.50%) |
Jun 08, 2022 | 103.06 | 104.70 | 102.65 | 103.05 | 912,766 | -1.25(-1.20%) |
Jun 07, 2022 | 102.37 | 104.47 | 102.25 | 104.30 | 1,206,993 | +0.79(+0.76%) |
Jun 06, 2022 | 105.22 | 106.02 | 102.84 | 103.51 | 1,039,969 | +0.34(+0.33%) |
Jun 03, 2022 | 105.12 | 105.22 | 102.58 | 103.17 | 1,074,262 | -2.97(-2.80%) |
Jun 02, 2022 | 101.32 | 106.19 | 101.00 | 106.14 | 1,957,062 | +4.47(+4.40%) |
Jun 01, 2022 | 103.50 | 104.85 | 100.42 | 101.67 | 1,912,288 | -0.61(-0.60%) |
May 31, 2022 | 104.80 | 105.28 | 101.99 | 102.28 | 4,022,531 | -3.59(-3.39%) |
May 27, 2022 | 105.33 | 106.12 | 104.00 | 105.87 | 1,640,211 | +2.16(+2.08%) |
May 26, 2022 | 101.16 | 104.37 | 100.23 | 103.71 | 2,001,684 | +2.76(+2.73%) |
May 25, 2022 | 99.00 | 101.80 | 98.64 | 100.95 | 2,003,294 | +1.26(+1.26%) |
May 24, 2022 | 101.16 | 101.26 | 97.22 | 99.69 | 1,980,329 | -2.61(-2.55%) |
May 23, 2022 | 101.98 | 103.07 | 100.59 | 102.30 | 2,049,794 | -0.34(-0.33%) |
May 20, 2022 | 103.00 | 103.63 | 98.67 | 102.64 | 2,707,158 | +1.54(+1.52%) |
May 19, 2022 | 101.02 | 102.90 | 98.52 | 101.10 | 1,958,113 | -1.47(-1.43%) |
May 18, 2022 | 105.41 | 106.38 | 100.86 | 102.57 | 2,421,535 | -4.80(-4.47%) |
May 17, 2022 | 107.37 | 107.84 | 104.94 | 107.37 | 1,265,750 | +2.37(+2.26%) |
May 16, 2022 | 107.68 | 108.27 | 104.66 | 105.00 | 1,332,075 | -3.65(-3.36%) |
May 13, 2022 | 103.65 | 109.37 | 103.65 | 108.65 | 2,290,817 | +6.98(+6.87%) |
May 12, 2022 | 101.52 | 104.57 | 99.22 | 101.67 | 2,894,706 | -1.24(-1.20%) |
May 11, 2022 | 103.73 | 107.24 | 101.56 | 102.91 | 1,522,197 | -2.20(-2.09%) |
May 10, 2022 | 104.77 | 106.67 | 102.31 | 105.11 | 2,220,194 | +2.63(+2.57%) |
May 09, 2022 | 108.74 | 109.18 | 101.79 | 102.48 | 2,870,520 | -8.50(-7.66%) |
May 06, 2022 | 109.71 | 113.47 | 109.18 | 110.98 | 1,674,708 | +0.00(+0.00%) |
May 05, 2022 | 116.54 | 116.90 | 109.50 | 110.98 | 2,989,874 | -6.81(-5.78%) |
May 04, 2022 | 114.34 | 117.92 | 111.56 | 117.79 | 2,212,294 | +3.76(+3.30%) |
May 03, 2022 | 112.89 | 118.50 | 112.35 | 114.03 | 3,131,808 | -4.23(-3.58%) |
May 02, 2022 | 115.71 | 118.86 | 115.16 | 118.26 | 2,983,662 | +2.69(+2.33%) |
Apr 29, 2022 | 119.50 | 121.24 | 115.30 | 115.57 | 1,953,037 | -5.34(-4.42%) |
Apr 28, 2022 | 117.20 | 121.82 | 116.15 | 120.91 | 2,095,614 | +5.73(+4.97%) |
Apr 27, 2022 | 115.48 | 117.11 | 113.39 | 115.18 | 2,034,925 | -0.06(-0.05%) |
Apr 26, 2022 | 118.35 | 118.48 | 114.79 | 115.24 | 1,819,724 | -3.70(-3.11%) |
Apr 25, 2022 | 116.97 | 119.10 | 114.87 | 118.94 | 1,757,977 | +1.24(+1.05%) |
Apr 22, 2022 | 120.60 | 121.00 | 117.48 | 117.70 | 2,108,847 | -2.49(-2.07%) |
Apr 21, 2022 | 129.06 | 129.84 | 120.03 | 120.19 | 2,109,059 | -6.97(-5.48%) |
Apr 20, 2022 | 125.50 | 129.16 | 123.66 | 127.16 | 2,045,709 | -1.68(-1.30%) |
Apr 19, 2022 | 126.10 | 129.19 | 124.53 | 128.84 | 1,302,788 | +2.64(+2.09%) |
Apr 18, 2022 | 126.08 | 128.62 | 125.13 | 126.20 | 1,410,165 | -0.38(-0.30%) |
Apr 14, 2022 | 131.41 | 132.85 | 126.50 | 126.58 | 1,574,246 | -4.79(-3.65%) |
Apr 13, 2022 | 127.94 | 131.96 | 127.27 | 131.37 | 1,133,043 | +3.95(+3.10%) |
Apr 12, 2022 | 128.63 | 132.24 | 126.96 | 127.42 | 1,601,363 | +0.26(+0.20%) |
Apr 11, 2022 | 129.00 | 130.04 | 126.94 | 127.16 | 1,387,137 | -3.87(-2.95%) |
Apr 08, 2022 | 132.18 | 132.81 | 130.04 | 131.03 | 1,164,313 | -1.79(-1.35%) |
Apr 07, 2022 | 132.10 | 134.36 | 130.94 | 132.82 | 1,546,510 | +0.81(+0.61%) |
Apr 06, 2022 | 138.59 | 138.79 | 128.78 | 132.01 | 3,239,321 | -9.06(-6.42%) |
Apr 05, 2022 | 142.00 | 143.57 | 139.52 | 141.07 | 1,727,875 | -1.68(-1.18%) |
Apr 04, 2022 | 139.48 | 143.46 | 139.19 | 142.75 | 1,582,659 | +3.27(+2.34%) |
Apr 01, 2022 | 140.33 | 140.88 | 137.63 | 139.48 | 1,249,338 | +0.50(+0.36%) |
Mar 31, 2022 | 138.19 | 140.78 | 137.88 | 138.98 | 1,680,520 | +0.79(+0.57%) |
Mar 30, 2022 | 140.45 | 141.36 | 136.91 | 138.19 | 1,741,020 | -2.61(-1.85%) |
Mar 29, 2022 | 141.15 | 142.15 | 138.55 | 140.80 | 1,370,835 | +1.41(+1.01%) |
Mar 28, 2022 | 138.01 | 140.19 | 136.11 | 139.39 | 1,019,205 | +0.99(+0.72%) |
Mar 25, 2022 | 140.00 | 140.01 | 135.15 | 138.40 | 1,613,147 | -1.27(-0.91%) |
Mar 24, 2022 | 136.03 | 139.95 | 133.10 | 139.67 | 2,398,365 | +6.52(+4.90%) |
Mar 23, 2022 | 134.78 | 136.80 | 131.26 | 133.15 | 2,035,426 | -2.87(-2.11%) |
Mar 22, 2022 | 132.28 | 136.36 | 131.38 | 136.02 | 2,236,777 | +4.07(+3.08%) |
Mar 21, 2022 | 130.79 | 132.79 | 129.31 | 131.95 | 1,590,578 | +0.70(+0.53%) |
Mar 18, 2022 | 126.49 | 131.69 | 124.57 | 131.25 | 4,804,035 | +5.25(+4.17%) |
Mar 17, 2022 | 122.75 | 126.97 | 122.75 | 126.00 | 2,424,788 | +1.81(+1.46%) |
Mar 16, 2022 | 122.17 | 124.72 | 119.99 | 124.19 | 1,513,614 | +3.03(+2.50%) |
Mar 15, 2022 | 116.80 | 121.19 | 116.15 | 121.16 | 1,759,256 | +5.88(+5.10%) |
Mar 14, 2022 | 120.06 | 121.73 | 114.17 | 115.28 | 1,754,823 | -4.63(-3.86%) |
Mar 11, 2022 | 121.79 | 124.74 | 119.72 | 119.91 | 1,437,537 | -1.00(-0.83%) |
Mar 10, 2022 | 120.46 | 121.75 | 120.91 | 1,619,543 | +0.30(+0.25%) | |
Mar 09, 2022 | 118.92 | 121.64 | 117.55 | 120.61 | 1,907,193 | +6.01(+5.24%) |
Mar 08, 2022 | 114.45 | 118.44 | 111.36 | 114.60 | 1,808,592 | +0.15(+0.13%) |
Mar 07, 2022 | 118.83 | 118.84 | 114.31 | 114.45 | 2,777,016 | -4.10(-3.46%) |
Mar 04, 2022 | 119.54 | 120.96 | 117.27 | 118.55 | 1,565,609 | -1.79(-1.49%) |
Mar 03, 2022 | 123.99 | 124.11 | 119.17 | 120.34 | 1,657,747 | -2.70(-2.19%) |
Mar 02, 2022 | 118.59 | 123.59 | 118.00 | 123.04 | 1,584,657 | +5.16(+4.38%) |