Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.18 | 140.50 | 139.78 | 139.78 | 6,237 | -0.45(-0.32%) |
Feb 27, 2023 | 140.62 | 141.03 | 140.04 | 140.23 | 7,635 | +0.86(+0.62%) |
Feb 24, 2023 | 139.10 | 139.52 | 138.66 | 139.37 | 8,421 | -1.87(-1.32%) |
Feb 23, 2023 | 141.35 | 141.71 | 139.83 | 141.23 | 26,664 | +0.68(+0.49%) |
Feb 22, 2023 | 141.11 | 141.16 | 140.08 | 140.55 | 15,443 | -0.28(-0.20%) |
Feb 21, 2023 | 142.03 | 142.03 | 140.83 | 140.83 | 14,159 | -2.49(-1.73%) |
Feb 17, 2023 | 142.86 | 143.33 | 142.38 | 143.32 | 5,500 | -0.44(-0.30%) |
Feb 16, 2023 | 143.56 | 145.14 | 143.53 | 143.75 | 12,292 | -1.43(-0.98%) |
Feb 15, 2023 | 143.79 | 145.21 | 143.79 | 145.18 | 10,939 | +0.03(+0.02%) |
Feb 14, 2023 | 144.27 | 145.97 | 143.95 | 145.15 | 4,685 | +0.02(+0.02%) |
Feb 13, 2023 | 143.77 | 145.12 | 143.77 | 145.12 | 9,994 | +1.57(+1.09%) |
Feb 10, 2023 | 143.04 | 143.56 | 142.83 | 143.56 | 5,075 | -0.17(-0.12%) |
Feb 09, 2023 | 145.89 | 145.89 | 143.38 | 143.72 | 6,911 | -0.69(-0.48%) |
Feb 08, 2023 | 145.16 | 145.36 | 144.39 | 144.42 | 8,260 | -1.30(-0.89%) |
Feb 07, 2023 | 143.72 | 145.72 | 143.62 | 145.72 | 4,154 | +1.53(+1.06%) |
Feb 06, 2023 | 144.34 | 144.45 | 144.07 | 144.19 | 6,665 | -1.35(-0.93%) |
Feb 03, 2023 | 145.37 | 146.93 | 145.37 | 145.54 | 7,880 | -1.60(-1.09%) |
Feb 02, 2023 | 146.90 | 147.56 | 146.12 | 147.14 | 9,400 | +1.22(+0.84%) |
Feb 01, 2023 | 144.02 | 145.92 | 143.57 | 145.92 | 15,854 | +1.69(+1.17%) |
Jan 31, 2023 | 142.63 | 144.23 | 142.46 | 144.23 | 9,021 | +1.39(+0.97%) |
Jan 30, 2023 | 143.43 | 144.15 | 142.84 | 142.84 | 12,818 | -1.74(-1.20%) |
Jan 27, 2023 | 143.99 | 144.93 | 143.76 | 144.58 | 34,185 | +0.26(+0.18%) |
Jan 26, 2023 | 144.09 | 144.33 | 143.40 | 144.33 | 4,795 | +1.10(+0.77%) |
Jan 25, 2023 | 141.93 | 143.31 | 141.34 | 143.23 | 18,576 | +0.27(+0.19%) |
Jan 24, 2023 | 142.52 | 143.27 | 142.17 | 142.96 | 11,900 | -0.13(-0.09%) |
Jan 23, 2023 | 141.82 | 143.46 | 141.60 | 143.09 | 25,015 | +1.36(+0.96%) |
Jan 20, 2023 | 139.99 | 141.72 | 139.62 | 141.72 | 5,028 | +2.10(+1.50%) |
Jan 19, 2023 | 139.90 | 140.11 | 139.19 | 139.62 | 23,620 | -0.66(-0.47%) |
Jan 18, 2023 | 142.68 | 142.85 | 140.29 | 140.29 | 13,575 | -1.39(-0.98%) |
Jan 17, 2023 | 141.82 | 142.34 | 141.49 | 141.68 | 11,254 | -0.20(-0.14%) |
Jan 13, 2023 | 140.15 | 141.88 | 140.15 | 141.88 | 9,397 | +0.77(+0.55%) |
Jan 12, 2023 | 139.54 | 141.43 | 139.54 | 141.10 | 4,087 | +1.11(+0.79%) |
Jan 11, 2023 | 139.22 | 140.01 | 138.97 | 140.00 | 11,339 | +1.45(+1.04%) |
Jan 10, 2023 | 137.76 | 138.63 | 137.76 | 138.55 | 34,244 | +0.73(+0.53%) |
Jan 09, 2023 | 138.88 | 139.51 | 137.82 | 137.82 | 9,356 | +0.30(+0.22%) |
Jan 06, 2023 | 134.96 | 137.66 | 134.96 | 137.52 | 9,955 | +3.10(+2.31%) |
Jan 05, 2023 | 134.73 | 135.06 | 134.33 | 134.42 | 10,728 | -1.44(-1.06%) |
Jan 04, 2023 | 134.85 | 136.29 | 134.66 | 135.86 | 17,286 | +1.53(+1.14%) |
Jan 03, 2023 | 135.08 | 135.08 | 133.57 | 134.33 | 24,838 | +0.15(+0.11%) |
Dec 30, 2022 | 134.18 | 134.18 | 133.30 | 134.18 | 7,907 | -0.86(-0.64%) |
Dec 29, 2022 | 133.93 | 135.16 | 133.93 | 135.04 | 25,968 | +2.28(+1.72%) |
Dec 28, 2022 | 134.61 | 134.64 | 132.62 | 132.76 | 21,049 | -1.48(-1.10%) |
Dec 27, 2022 | 134.47 | 134.89 | 133.88 | 134.24 | 26,136 | -0.25(-0.19%) |
Dec 23, 2022 | 133.25 | 134.49 | 133.25 | 134.49 | 8,980 | +0.79(+0.59%) |
Dec 22, 2022 | 134.01 | 134.19 | 132.32 | 133.70 | 21,858 | -1.68(-1.24%) |
Dec 21, 2022 | 134.53 | 135.78 | 134.38 | 135.38 | 17,180 | +1.64(+1.23%) |
Dec 20, 2022 | 132.99 | 134.15 | 132.99 | 133.74 | 16,042 | +0.31(+0.23%) |
Dec 19, 2022 | 134.47 | 134.47 | 132.96 | 133.43 | 12,869 | -0.89(-0.67%) |
Dec 16, 2022 | 134.79 | 135.03 | 133.84 | 134.32 | 21,050 | -1.25(-0.93%) |
Dec 15, 2022 | 137.37 | 137.37 | 135.22 | 135.58 | 10,100 | -3.66(-2.63%) |
Dec 14, 2022 | 139.62 | 140.32 | 139.17 | 139.23 | 8,119 | -0.55(-0.39%) |
Dec 13, 2022 | 142.30 | 142.30 | 139.34 | 139.78 | 16,341 | +1.58(+1.15%) |
Dec 12, 2022 | 137.46 | 138.20 | 137.02 | 138.20 | 19,386 | +1.23(+0.90%) |
Dec 09, 2022 | 137.66 | 138.48 | 136.97 | 136.97 | 26,524 | -0.76(-0.55%) |
Dec 08, 2022 | 137.68 | 137.92 | 137.28 | 137.72 | 20,295 | +0.74(+0.54%) |
Dec 07, 2022 | 136.77 | 137.13 | 136.47 | 136.99 | 37,002 | +0.03(+0.02%) |
Dec 06, 2022 | 138.62 | 138.81 | 136.52 | 136.96 | 15,026 | -1.48(-1.07%) |
Dec 05, 2022 | 140.09 | 140.09 | 138.36 | 138.44 | 10,820 | -2.47(-1.75%) |
Dec 02, 2022 | 139.75 | 141.20 | 139.74 | 140.91 | 19,279 | -0.22(-0.15%) |
Dec 01, 2022 | 141.23 | 141.52 | 140.56 | 141.13 | 15,946 | +0.56(+0.40%) |
Nov 30, 2022 | 137.59 | 140.58 | 136.77 | 140.57 | 19,658 | +3.62(+2.64%) |
Nov 29, 2022 | 137.10 | 137.57 | 136.63 | 136.94 | 9,867 | +0.27(+0.20%) |
Nov 28, 2022 | 137.72 | 138.22 | 136.54 | 136.68 | 13,716 | -1.90(-1.37%) |
Nov 25, 2022 | 138.50 | 138.77 | 138.50 | 138.57 | 4,349 | +0.16(+0.12%) |
Nov 23, 2022 | 137.49 | 138.72 | 137.49 | 138.41 | 9,950 | +1.07(+0.78%) |
Nov 22, 2022 | 135.98 | 137.58 | 135.98 | 137.34 | 21,473 | +1.74(+1.29%) |
Nov 21, 2022 | 135.89 | 136.11 | 135.23 | 135.60 | 25,676 | -0.75(-0.55%) |
Nov 18, 2022 | 136.43 | 136.61 | 135.61 | 136.35 | 15,013 | +0.32(+0.23%) |
Nov 17, 2022 | 134.59 | 136.30 | 134.49 | 136.03 | 41,944 | -0.49(-0.36%) |
Nov 16, 2022 | 136.89 | 136.97 | 136.14 | 136.52 | 17,732 | -0.93(-0.68%) |
Nov 15, 2022 | 138.34 | 138.53 | 136.72 | 137.45 | 9,640 | +1.34(+0.98%) |
Nov 14, 2022 | 136.56 | 137.57 | 135.89 | 136.11 | 17,091 | -1.17(-0.86%) |
Nov 11, 2022 | 136.18 | 137.48 | 136.04 | 137.28 | 17,429 | +1.98(+1.47%) |
Nov 10, 2022 | 133.19 | 135.46 | 133.19 | 135.30 | 7,736 | +6.92(+5.39%) |
Nov 09, 2022 | 130.03 | 130.39 | 128.35 | 128.38 | 12,374 | -2.49(-1.91%) |
Nov 08, 2022 | 130.12 | 131.59 | 129.93 | 130.87 | 14,262 | +1.25(+0.97%) |
Nov 07, 2022 | 129.07 | 129.93 | 128.82 | 129.61 | 10,922 | +0.73(+0.56%) |
Nov 04, 2022 | 128.70 | 129.09 | 127.04 | 128.89 | 12,876 | +3.06(+2.43%) |
Nov 03, 2022 | 125.20 | 126.66 | 125.03 | 125.82 | 19,456 | -1.26(-0.99%) |
Nov 02, 2022 | 129.41 | 126.99 | 127.08 | 13,864 | -2.67(-2.06%) | |
Nov 01, 2022 | 131.46 | 131.46 | 129.45 | 129.75 | 18,948 | +0.23(+0.18%) |
Oct 31, 2022 | 129.53 | 130.05 | 129.29 | 129.52 | 14,888 | -1.10(-0.84%) |
Oct 28, 2022 | 128.21 | 130.62 | 128.21 | 130.62 | 21,050 | +1.99(+1.55%) |
Oct 27, 2022 | 129.15 | 129.96 | 128.62 | 128.62 | 8,307 | -0.88(-0.68%) |
Oct 26, 2022 | 128.94 | 130.72 | 128.94 | 129.50 | 17,139 | +0.14(+0.10%) |
Oct 25, 2022 | 128.04 | 129.51 | 128.03 | 129.37 | 12,209 | +2.03(+1.60%) |
Oct 24, 2022 | 126.46 | 127.38 | 125.50 | 127.33 | 10,406 | +0.46(+0.36%) |
Oct 21, 2022 | 124.58 | 126.87 | 123.88 | 126.87 | 15,595 | +2.71(+2.18%) |
Oct 20, 2022 | 124.68 | 126.15 | 123.95 | 124.17 | 22,624 | -0.52(-0.42%) |
Oct 19, 2022 | 124.60 | 125.77 | 123.77 | 124.69 | 16,263 | -1.26(-1.00%) |
Oct 18, 2022 | 127.26 | 127.35 | 124.98 | 125.95 | 10,201 | +1.09(+0.87%) |
Oct 17, 2022 | 124.04 | 125.16 | 124.04 | 124.86 | 15,281 | +3.14(+2.58%) |
Oct 14, 2022 | 125.00 | 125.00 | 121.61 | 121.72 | 15,763 | -2.45(-1.97%) |
Oct 13, 2022 | 119.03 | 124.62 | 118.83 | 124.17 | 19,714 | +2.53(+2.08%) |
Oct 12, 2022 | 121.94 | 122.37 | 121.30 | 121.63 | 6,897 | -0.31(-0.25%) |
Oct 11, 2022 | 121.65 | 123.34 | 121.44 | 121.94 | 15,542 | -1.05(-0.85%) |
Oct 10, 2022 | 123.75 | 123.75 | 122.35 | 122.99 | 11,057 | -0.99(-0.80%) |
Oct 07, 2022 | 125.77 | 125.77 | 123.74 | 123.98 | 9,415 | -3.03(-2.38%) |
Oct 06, 2022 | 127.74 | 128.53 | 126.83 | 127.01 | 14,748 | -1.56(-1.21%) |
Oct 05, 2022 | 127.87 | 129.12 | 126.91 | 128.57 | 9,280 | -0.56(-0.43%) |
Oct 04, 2022 | 128.05 | 129.13 | 128.05 | 129.13 | 15,828 | +4.25(+3.40%) |
Oct 03, 2022 | 123.26 | 125.41 | 123.25 | 124.88 | 18,713 | +2.92(+2.39%) |
Sep 30, 2022 | 123.50 | 124.42 | 121.96 | 121.96 | 34,739 | -1.31(-1.06%) |
Sep 29, 2022 | 124.15 | 124.15 | 122.53 | 123.27 | 10,771 | -2.67(-2.12%) |
Sep 28, 2022 | 123.41 | 125.94 | 123.41 | 125.94 | 9,880 | +2.41(+1.95%) |
Sep 27, 2022 | 124.83 | 125.00 | 122.72 | 123.53 | 9,973 | -0.32(-0.26%) |
Sep 26, 2022 | 124.44 | 125.52 | 123.59 | 123.85 | 24,314 | -1.35(-1.08%) |
Sep 23, 2022 | 126.19 | 126.19 | 124.19 | 125.20 | 63,661 | -2.76(-2.16%) |
Sep 22, 2022 | 128.83 | 128.83 | 127.70 | 127.96 | 222,641 | -1.23(-0.95%) |
Sep 21, 2022 | 131.28 | 131.49 | 129.19 | 129.19 | 3,500 | -1.88(-1.43%) |
Sep 20, 2022 | 131.43 | 131.61 | 130.43 | 131.06 | 9,070 | -1.54(-1.16%) |
Sep 19, 2022 | 130.72 | 132.74 | 130.57 | 132.60 | 7,994 | +0.65(+0.49%) |
Sep 16, 2022 | 131.47 | 132.19 | 131.10 | 131.96 | 7,761 | -0.93(-0.70%) |
Sep 15, 2022 | 133.62 | 134.74 | 132.77 | 132.89 | 24,258 | -1.48(-1.10%) |
Sep 14, 2022 | 134.10 | 134.70 | 134.04 | 134.38 | 36,490 | +0.56(+0.42%) |
Sep 13, 2022 | 136.57 | 136.57 | 133.82 | 133.82 | 17,151 | -5.58(-4.00%) |
Sep 12, 2022 | 138.86 | 139.76 | 138.86 | 139.39 | 13,605 | +1.69(+1.23%) |
Sep 09, 2022 | 136.60 | 137.97 | 136.60 | 137.71 | 7,178 | +2.45(+1.81%) |
Sep 08, 2022 | 133.64 | 135.26 | 133.64 | 135.26 | 7,463 | +0.64(+0.48%) |
Sep 07, 2022 | 132.44 | 134.82 | 132.34 | 134.62 | 11,294 | +1.83(+1.38%) |
Sep 06, 2022 | 133.66 | 133.80 | 132.28 | 132.79 | 13,834 | -0.44(-0.33%) |
Sep 02, 2022 | 135.75 | 136.30 | 133.01 | 133.23 | 14,451 | -1.27(-0.94%) |
Sep 01, 2022 | 133.79 | 134.50 | 132.79 | 134.50 | 22,097 | -0.35(-0.26%) |
Aug 31, 2022 | 136.44 | 136.44 | 134.85 | 134.85 | 42,906 | -1.04(-0.77%) |
Aug 30, 2022 | 137.84 | 137.84 | 135.48 | 135.89 | 11,829 | -1.37(-1.00%) |
Aug 29, 2022 | 137.26 | 138.01 | 137.15 | 137.25 | 8,043 | -0.79(-0.57%) |
Aug 26, 2022 | 142.13 | 142.34 | 138.04 | 138.04 | 6,931 | -4.21(-2.96%) |
Aug 25, 2022 | 141.27 | 142.25 | 141.24 | 142.25 | 15,340 | +2.06(+1.47%) |
Aug 24, 2022 | 139.41 | 140.73 | 139.41 | 140.19 | 22,423 | +0.28(+0.20%) |
Aug 23, 2022 | 140.10 | 140.96 | 139.85 | 139.91 | 6,113 | +0.04(+0.03%) |
Aug 22, 2022 | 140.90 | 140.90 | 139.62 | 139.88 | 20,135 | -2.79(-1.96%) |
Aug 19, 2022 | 142.98 | 143.02 | 142.47 | 142.67 | 8,514 | -1.89(-1.31%) |
Aug 18, 2022 | 144.61 | 144.81 | 144.00 | 144.56 | 28,032 | -0.16(-0.11%) |
Aug 17, 2022 | 144.57 | 145.28 | 144.06 | 144.72 | 6,477 | -1.04(-0.71%) |
Aug 16, 2022 | 145.33 | 146.14 | 145.13 | 145.76 | 8,748 | +0.16(+0.11%) |
Aug 15, 2022 | 144.57 | 145.66 | 144.57 | 145.60 | 7,427 | +0.13(+0.09%) |
Aug 12, 2022 | 144.19 | 145.47 | 143.88 | 145.47 | 8,272 | +1.86(+1.29%) |
Aug 11, 2022 | 145.06 | 145.25 | 143.38 | 143.61 | 8,809 | +0.18(+0.13%) |
Aug 10, 2022 | 143.07 | 143.43 | 142.76 | 143.43 | 9,059 | +2.98(+2.13%) |
Aug 09, 2022 | 141.11 | 141.11 | 140.29 | 140.44 | 13,591 | -0.94(-0.66%) |
Aug 08, 2022 | 142.02 | 142.74 | 141.15 | 141.38 | 11,329 | +0.17(+0.12%) |
Aug 05, 2022 | 140.29 | 141.59 | 140.29 | 141.21 | 9,787 | -0.44(-0.31%) |
Aug 04, 2022 | 141.55 | 141.81 | 141.34 | 141.66 | 4,072 | +0.40(+0.29%) |
Aug 03, 2022 | 140.62 | 141.71 | 140.19 | 141.25 | 13,954 | +1.54(+1.10%) |
Aug 02, 2022 | 140.01 | 141.07 | 139.62 | 139.71 | 8,025 | -0.88(-0.62%) |
Aug 01, 2022 | 140.35 | 141.43 | 140.35 | 140.59 | 7,743 | -0.42(-0.30%) |
Jul 29, 2022 | 139.76 | 141.01 | 139.64 | 141.01 | 14,720 | +1.46(+1.05%) |
Jul 28, 2022 | 138.23 | 139.76 | 137.35 | 139.55 | 23,130 | +1.22(+0.88%) |
Jul 27, 2022 | 136.43 | 138.64 | 136.39 | 138.32 | 14,830 | +3.30(+2.45%) |
Jul 26, 2022 | 135.57 | 135.72 | 134.76 | 135.02 | 10,920 | -1.37(-1.00%) |
Jul 25, 2022 | 136.56 | 136.64 | 135.91 | 136.39 | 11,860 | +0.21(+0.16%) |
Jul 22, 2022 | 137.50 | 137.58 | 135.55 | 136.18 | 27,361 | -1.00(-0.73%) |
Jul 21, 2022 | 135.83 | 137.18 | 135.83 | 137.18 | 26,637 | +1.36(+1.00%) |
Jul 20, 2022 | 135.44 | 136.25 | 135.17 | 135.82 | 12,520 | +0.36(+0.26%) |
Jul 19, 2022 | 133.52 | 135.46 | 133.52 | 135.46 | 35,648 | +3.25(+2.45%) |
Jul 18, 2022 | 133.75 | 134.09 | 132.13 | 132.22 | 10,865 | -0.33(-0.25%) |
Jul 15, 2022 | 131.37 | 132.54 | 131.00 | 132.54 | 66,696 | +2.37(+1.82%) |
Jul 14, 2022 | 129.16 | 130.38 | 128.26 | 130.18 | 10,010 | -1.13(-0.86%) |
Jul 13, 2022 | 129.70 | 131.92 | 129.70 | 131.30 | 26,974 | -0.24(-0.18%) |
Jul 12, 2022 | 132.13 | 132.70 | 131.15 | 131.54 | 5,664 | -0.95(-0.72%) |
Jul 11, 2022 | 133.02 | 133.02 | 132.13 | 132.50 | 8,527 | -1.79(-1.33%) |
Jul 08, 2022 | 133.46 | 134.88 | 133.20 | 134.29 | 15,882 | -0.24(-0.18%) |
Jul 07, 2022 | 133.12 | 134.55 | 133.12 | 134.53 | 49,536 | +2.38(+1.80%) |
Jul 06, 2022 | 131.94 | 132.80 | 131.21 | 132.15 | 8,848 | +0.10(+0.08%) |
Jul 05, 2022 | 130.13 | 132.15 | 129.55 | 132.04 | 13,318 | -0.49(-0.37%) |
Jul 01, 2022 | 130.92 | 132.53 | 130.48 | 132.53 | 6,964 | +0.78(+0.59%) |
Jun 30, 2022 | 130.55 | 132.22 | 130.55 | 131.75 | 39,079 | -0.75(-0.57%) |
Jun 29, 2022 | 133.01 | 133.22 | 132.27 | 132.51 | 89,923 | -0.43(-0.33%) |
Jun 28, 2022 | 135.96 | 136.23 | 132.94 | 132.94 | 9,753 | -2.10(-1.56%) |
Jun 27, 2022 | 135.86 | 136.01 | 135.04 | 135.04 | 18,968 | -0.45(-0.33%) |
Jun 24, 2022 | 133.61 | 135.49 | 133.53 | 135.49 | 19,254 | +3.91(+2.97%) |
Jun 23, 2022 | 131.26 | 131.65 | 130.22 | 131.59 | 13,224 | +0.72(+0.55%) |
Jun 22, 2022 | 129.78 | 131.81 | 129.40 | 130.87 | 21,201 | -0.68(-0.52%) |
Jun 21, 2022 | 130.80 | 131.81 | 130.80 | 131.55 | 85,450 | +2.78(+2.16%) |
Jun 17, 2022 | 128.61 | 129.63 | 127.71 | 128.77 | 54,977 | +0.27(+0.21%) |
Jun 16, 2022 | 129.48 | 129.48 | 128.01 | 128.50 | 20,518 | -3.87(-2.93%) |
Jun 15, 2022 | 131.69 | 132.80 | 130.24 | 132.37 | 8,528 | +2.06(+1.58%) |
Jun 14, 2022 | 131.30 | 131.73 | 129.29 | 130.31 | 21,796 | -0.64(-0.49%) |
Jun 13, 2022 | 132.39 | 132.57 | 130.44 | 130.96 | 19,367 | -4.86(-3.58%) |
Jun 10, 2022 | 137.23 | 137.23 | 135.67 | 135.82 | 88,758 | -3.77(-2.70%) |
Jun 09, 2022 | 142.23 | 142.38 | 139.59 | 139.59 | 7,082 | -3.25(-2.27%) |
Jun 08, 2022 | 143.68 | 143.92 | 142.50 | 142.83 | 21,551 | -1.07(-0.74%) |
Jun 07, 2022 | 141.75 | 144.14 | 141.75 | 143.90 | 13,155 | +0.86(+0.60%) |
Jun 06, 2022 | 144.31 | 144.70 | 143.03 | 143.04 | 14,030 | +0.38(+0.27%) |
Jun 03, 2022 | 143.25 | 143.72 | 142.50 | 142.66 | 13,423 | -2.27(-1.57%) |
Jun 02, 2022 | 142.85 | 145.01 | 141.91 | 144.93 | 19,406 | +2.75(+1.93%) |
Jun 01, 2022 | 144.24 | 144.24 | 141.42 | 142.18 | 50,422 | -1.06(-0.74%) |
May 31, 2022 | 142.59 | 144.21 | 142.59 | 143.24 | 19,560 | -0.40(-0.28%) |
May 27, 2022 | 142.11 | 143.78 | 142.11 | 143.64 | 26,306 | +2.48(+1.76%) |
May 26, 2022 | 140.04 | 141.62 | 139.89 | 141.16 | 525,995 | +2.71(+1.96%) |
May 25, 2022 | 136.82 | 139.05 | 136.82 | 138.46 | 259,570 | +0.90(+0.65%) |
May 24, 2022 | 136.72 | 137.56 | 136.00 | 137.56 | 6,434 | -1.24(-0.89%) |
May 23, 2022 | 137.66 | 138.92 | 137.21 | 138.80 | 18,440 | +2.37(+1.73%) |
May 20, 2022 | 137.53 | 137.53 | 134.13 | 136.43 | 11,141 | +0.25(+0.18%) |
May 19, 2022 | 135.25 | 137.04 | 134.96 | 136.18 | 19,855 | +0.10(+0.08%) |
May 18, 2022 | 139.00 | 139.00 | 135.80 | 136.08 | 19,377 | -4.63(-3.29%) |
May 17, 2022 | 140.33 | 140.93 | 139.34 | 140.72 | 33,874 | +2.68(+1.94%) |
May 16, 2022 | 137.60 | 138.93 | 137.47 | 138.04 | 14,502 | -0.60(-0.43%) |
May 13, 2022 | 137.74 | 138.86 | 137.24 | 138.64 | 29,308 | +3.79(+2.81%) |
May 12, 2022 | 134.06 | 135.68 | 133.14 | 134.85 | 15,057 | -0.29(-0.21%) |
May 11, 2022 | 136.82 | 138.62 | 135.14 | 135.14 | 39,419 | -1.93(-1.41%) |
May 10, 2022 | 138.76 | 138.82 | 136.18 | 137.06 | 20,159 | +0.30(+0.22%) |
May 09, 2022 | 138.88 | 138.88 | 136.54 | 136.77 | 30,255 | -4.38(-3.11%) |
May 06, 2022 | 140.68 | 142.08 | 139.73 | 141.15 | 13,048 | -1.35(-0.95%) |
May 05, 2022 | 144.93 | 144.93 | 141.44 | 142.50 | 13,088 | -5.26(-3.56%) |
May 04, 2022 | 144.14 | 147.81 | 143.22 | 147.76 | 7,277 | +3.53(+2.45%) |
May 03, 2022 | 143.59 | 144.70 | 143.51 | 144.23 | 16,588 | +0.65(+0.45%) |
May 02, 2022 | 142.89 | 143.74 | 141.18 | 143.58 | 27,979 | +0.47(+0.33%) |
Apr 29, 2022 | 146.49 | 147.09 | 143.01 | 143.11 | 10,519 | -3.62(-2.47%) |
Apr 28, 2022 | 145.46 | 147.03 | 144.34 | 146.73 | 9,562 | +2.62(+1.82%) |
Apr 27, 2022 | 143.91 | 145.19 | 143.04 | 144.11 | 77,621 | +0.45(+0.31%) |
Apr 26, 2022 | 146.61 | 146.61 | 143.66 | 143.66 | 7,467 | -4.07(-2.76%) |
Apr 25, 2022 | 146.16 | 147.73 | 144.95 | 147.73 | 22,845 | +0.52(+0.35%) |
Apr 22, 2022 | 150.38 | 150.38 | 147.22 | 147.22 | 7,901 | -3.50(-2.32%) |
Apr 21, 2022 | 154.14 | 154.59 | 150.69 | 150.72 | 36,553 | -2.25(-1.47%) |
Apr 20, 2022 | 153.06 | 153.56 | 152.89 | 152.97 | 12,389 | +0.17(+0.11%) |
Apr 19, 2022 | 150.72 | 153.04 | 150.72 | 152.79 | 12,717 | +1.62(+1.07%) |
Apr 18, 2022 | 151.11 | 151.75 | 150.63 | 151.18 | 18,129 | -0.55(-0.36%) |
Apr 14, 2022 | 153.14 | 153.14 | 151.73 | 151.73 | 13,835 | -1.43(-0.93%) |
Apr 13, 2022 | 151.43 | 153.40 | 151.43 | 153.16 | 40,710 | +1.73(+1.14%) |
Apr 12, 2022 | 153.18 | 153.82 | 151.34 | 151.43 | 12,907 | -0.98(-0.64%) |
Apr 11, 2022 | 153.27 | 153.60 | 152.26 | 152.42 | 15,238 | -1.98(-1.28%) |
Apr 08, 2022 | 153.82 | 155.18 | 153.82 | 154.40 | 7,504 | -0.15(-0.10%) |
Apr 07, 2022 | 154.57 | 155.29 | 153.33 | 154.55 | 9,908 | +0.07(+0.04%) |
Apr 06, 2022 | 154.71 | 154.84 | 153.80 | 154.49 | 9,176 | -1.40(-0.90%) |
Apr 05, 2022 | 157.84 | 158.18 | 155.88 | 155.89 | 19,110 | -2.32(-1.46%) |
Apr 04, 2022 | 157.35 | 158.24 | 157.23 | 158.20 | 19,025 | +1.28(+0.81%) |
Apr 01, 2022 | 156.82 | 156.93 | 155.92 | 156.93 | 10,877 | +1.23(+0.79%) |
Mar 31, 2022 | 157.94 | 158.12 | 155.70 | 155.70 | 85,121 | -2.54(-1.60%) |
Mar 30, 2022 | 158.99 | 159.35 | 157.65 | 158.23 | 84,079 | -0.98(-0.62%) |
Mar 29, 2022 | 158.81 | 159.39 | 158.19 | 159.22 | 23,009 | +2.54(+1.62%) |
Mar 28, 2022 | 155.74 | 156.70 | 155.22 | 156.68 | 36,624 | +0.59(+0.38%) |
Mar 25, 2022 | 155.75 | 156.33 | 154.90 | 156.09 | 13,791 | +0.34(+0.22%) |
Mar 24, 2022 | 154.53 | 155.74 | 154.31 | 155.74 | 49,662 | +1.88(+1.22%) |
Mar 23, 2022 | 154.67 | 155.39 | 153.87 | 153.87 | 8,677 | -2.08(-1.33%) |
Mar 22, 2022 | 154.69 | 156.10 | 154.69 | 155.94 | 40,707 | +2.09(+1.36%) |
Mar 21, 2022 | 154.21 | 154.64 | 153.16 | 153.86 | 10,416 | -0.81(-0.52%) |
Mar 18, 2022 | 153.00 | 154.72 | 152.70 | 154.67 | 44,773 | +2.09(+1.37%) |
Mar 17, 2022 | 150.46 | 152.67 | 150.46 | 152.58 | 14,940 | +1.28(+0.84%) |
Mar 16, 2022 | 148.65 | 151.30 | 148.16 | 151.30 | 34,862 | +4.95(+3.38%) |
Mar 15, 2022 | 144.80 | 146.53 | 144.55 | 146.35 | 27,823 | +2.24(+1.56%) |
Mar 14, 2022 | 145.44 | 146.26 | 143.96 | 144.11 | 606,846 | -0.61(-0.42%) |
Mar 11, 2022 | 147.86 | 148.00 | 144.72 | 144.72 | 21,484 | -2.05(-1.40%) |
Mar 10, 2022 | 146.22 | 147.15 | 145.81 | 146.77 | 17,425 | -1.35(-0.91%) |
Mar 09, 2022 | 146.63 | 148.70 | 146.63 | 148.12 | 30,037 | +4.23(+2.94%) |
Mar 08, 2022 | 144.41 | 146.75 | 142.87 | 143.89 | 49,437 | -0.27(-0.19%) |
Mar 07, 2022 | 147.80 | 147.95 | 144.04 | 144.16 | 76,470 | -4.19(-2.83%) |
Mar 04, 2022 | 148.72 | 148.85 | 147.37 | 148.35 | 26,583 | -2.39(-1.58%) |
Mar 03, 2022 | 152.77 | 153.04 | 150.33 | 150.74 | 36,059 | -1.94(-1.27%) |
Mar 02, 2022 | 150.89 | 152.68 | 150.75 | 152.68 | 13,548 | +2.43(+1.62%) |