Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.32 | 138.61 | 134.67 | 135.81 | 383,013 | +0.91(+0.68%) |
Feb 27, 2023 | 136.17 | 136.52 | 134.19 | 134.90 | 263,133 | +0.23(+0.17%) |
Feb 24, 2023 | 136.17 | 137.68 | 134.16 | 134.67 | 257,060 | -2.94(-2.13%) |
Feb 23, 2023 | 137.76 | 139.18 | 135.19 | 137.61 | 299,800 | +0.20(+0.14%) |
Feb 22, 2023 | 139.03 | 139.62 | 136.53 | 137.41 | 243,981 | -1.81(-1.30%) |
Feb 21, 2023 | 141.62 | 141.71 | 138.21 | 139.23 | 208,558 | -3.29(-2.31%) |
Feb 17, 2023 | 142.92 | 144.15 | 142.09 | 142.52 | 221,944 | -0.84(-0.59%) |
Feb 16, 2023 | 142.86 | 146.08 | 142.04 | 143.36 | 244,305 | -0.84(-0.59%) |
Feb 15, 2023 | 146.29 | 146.96 | 144.05 | 144.21 | 198,575 | -2.19(-1.50%) |
Feb 14, 2023 | 146.45 | 148.29 | 145.32 | 146.40 | 351,427 | -0.43(-0.29%) |
Feb 13, 2023 | 146.57 | 146.92 | 145.51 | 146.83 | 213,336 | +1.26(+0.87%) |
Feb 10, 2023 | 143.64 | 146.34 | 143.64 | 145.57 | 309,683 | +0.34(+0.23%) |
Feb 09, 2023 | 149.44 | 149.47 | 144.34 | 145.23 | 225,918 | -3.37(-2.27%) |
Feb 08, 2023 | 149.67 | 150.10 | 147.50 | 148.60 | 233,256 | -2.20(-1.46%) |
Feb 07, 2023 | 148.88 | 150.94 | 146.09 | 150.80 | 451,095 | +1.21(+0.81%) |
Feb 06, 2023 | 152.29 | 153.66 | 148.91 | 149.59 | 274,232 | -4.22(-2.74%) |
Feb 03, 2023 | 154.32 | 157.10 | 150.01 | 153.81 | 399,113 | -1.96(-1.26%) |
Feb 02, 2023 | 158.08 | 158.08 | 145.71 | 155.77 | 604,842 | -0.61(-0.39%) |
Feb 01, 2023 | 154.05 | 157.57 | 152.99 | 156.38 | 384,895 | +2.33(+1.51%) |
Jan 31, 2023 | 151.45 | 154.79 | 150.64 | 154.06 | 295,514 | +3.25(+2.15%) |
Jan 30, 2023 | 151.60 | 154.31 | 150.68 | 150.81 | 196,475 | -1.62(-1.07%) |
Jan 27, 2023 | 151.25 | 153.78 | 149.71 | 152.43 | 197,812 | +0.08(+0.05%) |
Jan 26, 2023 | 154.24 | 155.22 | 151.37 | 152.35 | 178,613 | +0.08(+0.05%) |
Jan 25, 2023 | 149.34 | 152.66 | 148.61 | 152.27 | 172,888 | +1.09(+0.72%) |
Jan 24, 2023 | 152.13 | 153.06 | 150.70 | 151.18 | 344,536 | -1.37(-0.90%) |
Jan 23, 2023 | 151.56 | 154.21 | 151.17 | 152.55 | 316,685 | +2.07(+1.38%) |
Jan 20, 2023 | 145.11 | 150.77 | 144.78 | 150.48 | 449,829 | +5.37(+3.70%) |
Jan 19, 2023 | 145.72 | 147.48 | 144.69 | 145.11 | 185,312 | -2.03(-1.38%) |
Jan 18, 2023 | 149.81 | 151.92 | 146.99 | 147.14 | 250,912 | -2.32(-1.55%) |
Jan 17, 2023 | 149.24 | 153.79 | 147.79 | 149.46 | 399,895 | +2.30(+1.56%) |
Jan 13, 2023 | 143.35 | 147.41 | 142.09 | 147.16 | 280,575 | +2.89(+2.00%) |
Jan 12, 2023 | 141.70 | 144.52 | 139.95 | 144.27 | 272,489 | +3.09(+2.19%) |
Jan 11, 2023 | 140.21 | 142.37 | 140.21 | 141.18 | 377,472 | +2.03(+1.46%) |
Jan 10, 2023 | 136.70 | 139.37 | 136.70 | 139.15 | 209,641 | +1.93(+1.41%) |
Jan 09, 2023 | 136.70 | 140.17 | 136.55 | 137.22 | 211,017 | +1.12(+0.82%) |
Jan 06, 2023 | 132.03 | 136.57 | 131.75 | 136.10 | 245,032 | +4.69(+3.57%) |
Jan 05, 2023 | 138.98 | 139.13 | 130.06 | 131.41 | 337,315 | -9.04(-6.44%) |
Jan 04, 2023 | 142.20 | 143.30 | 139.34 | 140.46 | 229,856 | -1.33(-0.94%) |
Jan 03, 2023 | 145.49 | 145.82 | 140.58 | 141.78 | 256,348 | -2.04(-1.42%) |
Dec 30, 2022 | 143.22 | 144.31 | 141.30 | 143.82 | 290,729 | -0.85(-0.59%) |
Dec 29, 2022 | 143.11 | 145.65 | 142.64 | 144.68 | 141,634 | +2.43(+1.71%) |
Dec 28, 2022 | 147.60 | 148.50 | 142.06 | 142.25 | 228,190 | -5.91(-3.99%) |
Dec 27, 2022 | 148.20 | 148.62 | 146.72 | 148.16 | 122,572 | +0.47(+0.32%) |
Dec 23, 2022 | 147.37 | 148.40 | 146.73 | 147.70 | 96,583 | +0.30(+0.20%) |
Dec 22, 2022 | 148.72 | 149.36 | 145.38 | 147.40 | 154,839 | -2.10(-1.40%) |
Dec 21, 2022 | 147.39 | 150.93 | 147.35 | 149.50 | 287,729 | +3.49(+2.39%) |
Dec 20, 2022 | 143.44 | 146.38 | 142.66 | 146.01 | 231,270 | +2.16(+1.50%) |
Dec 19, 2022 | 147.59 | 148.08 | 143.12 | 143.85 | 230,533 | -4.18(-2.82%) |
Dec 16, 2022 | 148.03 | 148.75 | 146.04 | 148.03 | 865,013 | -1.48(-0.99%) |
Dec 15, 2022 | 154.19 | 154.79 | 149.43 | 149.51 | 338,161 | -5.73(-3.69%) |
Dec 14, 2022 | 152.47 | 156.91 | 152.47 | 155.24 | 333,088 | +2.64(+1.73%) |
Dec 13, 2022 | 155.96 | 157.00 | 151.49 | 152.60 | 248,317 | +2.12(+1.41%) |
Dec 12, 2022 | 150.75 | 151.76 | 149.44 | 150.48 | 276,014 | +0.63(+0.42%) |
Dec 09, 2022 | 152.35 | 153.15 | 149.82 | 149.85 | 222,303 | -2.33(-1.53%) |
Dec 08, 2022 | 151.78 | 154.32 | 150.36 | 152.17 | 145,092 | +1.31(+0.87%) |
Dec 07, 2022 | 151.19 | 155.24 | 150.85 | 150.87 | 271,136 | -0.84(-0.56%) |
Dec 06, 2022 | 151.96 | 153.68 | 150.45 | 151.71 | 235,966 | -0.20(-0.13%) |
Dec 05, 2022 | 153.30 | 153.30 | 150.39 | 151.91 | 206,941 | -1.44(-0.94%) |
Dec 02, 2022 | 151.98 | 154.79 | 150.30 | 153.34 | 146,488 | -0.92(-0.60%) |
Dec 01, 2022 | 154.83 | 155.92 | 152.24 | 154.26 | 196,571 | +1.13(+0.74%) |
Nov 30, 2022 | 149.38 | 153.33 | 147.36 | 153.13 | 262,119 | +4.43(+2.98%) |
Nov 29, 2022 | 150.65 | 151.24 | 147.79 | 148.71 | 363,113 | -2.41(-1.59%) |
Nov 28, 2022 | 151.94 | 154.09 | 150.65 | 151.11 | 412,540 | -1.79(-1.17%) |
Nov 25, 2022 | 152.94 | 154.16 | 152.81 | 152.91 | 78,210 | +0.42(+0.27%) |
Nov 23, 2022 | 152.85 | 153.12 | 150.54 | 152.49 | 182,060 | -0.77(-0.50%) |
Nov 22, 2022 | 155.74 | 156.31 | 152.83 | 153.26 | 196,251 | -1.11(-0.72%) |
Nov 21, 2022 | 155.04 | 156.81 | 153.73 | 154.37 | 202,801 | -0.78(-0.50%) |
Nov 18, 2022 | 156.84 | 158.46 | 153.71 | 155.16 | 157,463 | +1.04(+0.67%) |
Nov 17, 2022 | 153.58 | 155.21 | 151.12 | 154.12 | 215,185 | -1.01(-0.65%) |
Nov 16, 2022 | 156.09 | 156.95 | 151.26 | 155.12 | 328,446 | -0.94(-0.60%) |
Nov 15, 2022 | 157.92 | 159.84 | 154.54 | 156.06 | 559,197 | -0.10(-0.06%) |
Nov 14, 2022 | 158.56 | 161.35 | 155.23 | 156.16 | 627,153 | -4.60(-2.86%) |
Nov 11, 2022 | 161.12 | 167.82 | 159.68 | 160.76 | 600,998 | +2.01(+1.26%) |
Nov 10, 2022 | 143.46 | 159.10 | 142.43 | 158.75 | 516,557 | +21.50(+15.67%) |
Nov 09, 2022 | 139.00 | 139.74 | 135.94 | 137.25 | 217,213 | -2.57(-1.84%) |
Nov 08, 2022 | 140.34 | 142.43 | 138.53 | 139.82 | 155,341 | +0.40(+0.28%) |
Nov 07, 2022 | 139.95 | 142.01 | 138.39 | 139.43 | 222,844 | +0.33(+0.24%) |
Nov 04, 2022 | 139.52 | 140.30 | 136.44 | 139.10 | 188,981 | +1.47(+1.07%) |
Nov 03, 2022 | 135.26 | 139.47 | 133.99 | 137.63 | 189,796 | +1.28(+0.94%) |
Nov 02, 2022 | 139.25 | 135.86 | 136.35 | 188,375 | -3.89(-2.77%) | |
Nov 01, 2022 | 140.72 | 141.30 | 139.72 | 140.24 | 157,236 | +0.50(+0.35%) |
Oct 31, 2022 | 139.33 | 140.56 | 138.23 | 139.74 | 185,048 | +0.25(+0.18%) |
Oct 28, 2022 | 134.95 | 139.89 | 134.95 | 139.50 | 127,474 | +5.07(+3.77%) |
Oct 27, 2022 | 135.60 | 136.59 | 134.12 | 134.42 | 129,996 | -0.12(-0.09%) |
Oct 26, 2022 | 135.31 | 136.93 | 134.18 | 134.54 | 142,475 | -0.06(-0.04%) |
Oct 25, 2022 | 132.94 | 135.13 | 132.85 | 134.60 | 172,261 | +1.81(+1.36%) |
Oct 24, 2022 | 133.93 | 134.57 | 132.31 | 132.79 | 154,896 | +0.20(+0.15%) |
Oct 21, 2022 | 130.56 | 132.75 | 129.16 | 132.59 | 610,114 | +2.43(+1.87%) |
Oct 20, 2022 | 131.51 | 133.15 | 129.39 | 130.16 | 308,437 | -1.87(-1.42%) |
Oct 19, 2022 | 130.67 | 132.28 | 128.67 | 132.03 | 234,017 | +0.26(+0.20%) |
Oct 18, 2022 | 131.08 | 133.04 | 130.51 | 131.77 | 206,383 | +3.78(+2.95%) |
Oct 17, 2022 | 123.57 | 128.68 | 123.57 | 127.99 | 455,971 | +6.08(+4.99%) |
Oct 14, 2022 | 128.35 | 128.38 | 121.52 | 121.91 | 291,262 | -5.82(-4.55%) |
Oct 13, 2022 | 123.17 | 128.62 | 122.17 | 127.72 | 252,174 | +1.71(+1.36%) |
Oct 12, 2022 | 130.23 | 130.74 | 125.62 | 126.01 | 302,197 | -3.68(-2.84%) |
Oct 11, 2022 | 124.88 | 130.84 | 124.05 | 129.69 | 460,522 | +4.12(+3.29%) |
Oct 10, 2022 | 124.74 | 126.51 | 123.82 | 125.57 | 202,662 | +1.34(+1.07%) |
Oct 07, 2022 | 128.54 | 128.54 | 123.54 | 124.23 | 221,003 | -6.11(-4.69%) |
Oct 06, 2022 | 131.00 | 131.96 | 129.75 | 130.35 | 165,801 | -1.44(-1.10%) |
Oct 05, 2022 | 131.64 | 132.71 | 129.23 | 131.79 | 194,907 | -1.16(-0.87%) |
Oct 04, 2022 | 129.92 | 134.29 | 129.88 | 132.95 | 314,318 | +6.02(+4.75%) |
Oct 03, 2022 | 127.78 | 128.82 | 124.12 | 126.92 | 599,956 | -0.21(-0.16%) |
Sep 30, 2022 | 126.60 | 130.20 | 126.13 | 127.13 | 492,140 | +1.55(+1.24%) |
Sep 29, 2022 | 125.90 | 126.64 | 124.23 | 125.58 | 226,872 | -1.98(-1.55%) |
Sep 28, 2022 | 124.18 | 128.43 | 123.15 | 127.56 | 264,362 | +4.46(+3.62%) |
Sep 27, 2022 | 128.79 | 128.79 | 122.85 | 123.10 | 309,865 | -4.00(-3.14%) |
Sep 26, 2022 | 125.29 | 129.22 | 125.25 | 127.09 | 414,034 | +1.31(+1.05%) |
Sep 23, 2022 | 125.09 | 125.90 | 124.35 | 125.78 | 218,047 | -0.48(-0.38%) |
Sep 22, 2022 | 128.47 | 128.47 | 126.10 | 126.26 | 187,924 | -2.80(-2.17%) |
Sep 21, 2022 | 130.27 | 132.45 | 128.72 | 129.06 | 175,349 | +0.09(+0.07%) |
Sep 20, 2022 | 131.53 | 131.53 | 128.20 | 128.97 | 261,374 | -2.65(-2.01%) |
Sep 19, 2022 | 130.59 | 131.87 | 129.80 | 131.62 | 206,081 | +0.13(+0.10%) |
Sep 16, 2022 | 130.55 | 131.70 | 129.00 | 131.49 | 511,074 | -0.50(-0.38%) |
Sep 15, 2022 | 133.31 | 134.56 | 131.53 | 132.00 | 185,505 | -2.37(-1.77%) |
Sep 14, 2022 | 132.34 | 135.06 | 131.94 | 134.37 | 287,464 | +1.85(+1.40%) |
Sep 13, 2022 | 136.21 | 136.51 | 132.34 | 132.52 | 161,655 | -6.28(-4.53%) |
Sep 12, 2022 | 138.90 | 140.50 | 137.93 | 138.80 | 301,375 | +0.39(+0.28%) |
Sep 09, 2022 | 137.10 | 138.78 | 136.70 | 138.42 | 138,129 | +1.77(+1.30%) |
Sep 08, 2022 | 135.10 | 136.90 | 133.22 | 136.65 | 162,648 | +0.35(+0.25%) |
Sep 07, 2022 | 132.02 | 136.80 | 132.02 | 136.30 | 219,081 | +4.12(+3.12%) |
Sep 06, 2022 | 131.47 | 133.27 | 130.25 | 132.18 | 316,758 | +0.71(+0.54%) |
Sep 02, 2022 | 133.14 | 134.56 | 130.95 | 131.46 | 178,191 | -1.38(-1.04%) |
Sep 01, 2022 | 133.47 | 135.08 | 131.24 | 132.84 | 209,771 | -1.49(-1.11%) |
Aug 31, 2022 | 136.81 | 137.09 | 134.19 | 134.33 | 190,533 | -1.17(-0.86%) |
Aug 30, 2022 | 138.06 | 138.76 | 134.67 | 135.50 | 315,766 | -1.58(-1.15%) |
Aug 29, 2022 | 137.37 | 137.86 | 135.65 | 137.08 | 131,678 | -1.44(-1.04%) |
Aug 26, 2022 | 142.28 | 142.73 | 138.53 | 138.53 | 135,497 | -4.08(-2.86%) |
Aug 25, 2022 | 142.17 | 143.63 | 141.54 | 142.60 | 140,102 | +0.87(+0.61%) |
Aug 24, 2022 | 140.31 | 142.48 | 139.83 | 141.73 | 190,542 | +1.34(+0.95%) |
Aug 23, 2022 | 140.61 | 142.16 | 139.45 | 140.40 | 175,664 | -0.02(-0.01%) |
Aug 22, 2022 | 141.49 | 141.84 | 140.23 | 140.42 | 286,500 | -2.82(-1.97%) |
Aug 19, 2022 | 146.11 | 146.70 | 142.63 | 143.24 | 241,548 | -2.85(-1.95%) |
Aug 18, 2022 | 145.35 | 146.96 | 145.16 | 146.08 | 305,980 | +0.91(+0.63%) |
Aug 17, 2022 | 147.26 | 148.29 | 144.97 | 145.17 | 214,159 | -3.13(-2.11%) |
Aug 16, 2022 | 147.50 | 149.95 | 147.46 | 148.31 | 191,573 | -0.53(-0.36%) |
Aug 15, 2022 | 145.89 | 149.61 | 145.62 | 148.84 | 285,870 | +2.62(+1.79%) |
Aug 12, 2022 | 145.20 | 146.37 | 145.02 | 146.22 | 195,169 | +1.73(+1.20%) |
Aug 11, 2022 | 144.66 | 146.26 | 144.45 | 144.49 | 338,891 | -0.33(-0.23%) |
Aug 10, 2022 | 143.58 | 146.26 | 143.16 | 144.82 | 394,840 | +4.35(+3.10%) |
Aug 09, 2022 | 144.79 | 145.33 | 140.13 | 140.47 | 509,970 | -3.83(-2.65%) |
Aug 08, 2022 | 143.83 | 145.51 | 141.84 | 144.29 | 318,837 | +0.29(+0.20%) |
Aug 05, 2022 | 146.35 | 146.67 | 143.00 | 144.01 | 314,727 | -4.21(-2.84%) |
Aug 04, 2022 | 147.42 | 152.03 | 146.78 | 148.22 | 346,806 | -2.28(-1.52%) |
Aug 03, 2022 | 152.38 | 152.92 | 148.79 | 150.50 | 382,178 | -0.96(-0.63%) |
Aug 02, 2022 | 150.79 | 152.67 | 149.79 | 151.46 | 284,838 | +0.13(+0.08%) |
Aug 01, 2022 | 150.30 | 152.28 | 149.28 | 151.34 | 317,526 | -0.27(-0.18%) |
Jul 29, 2022 | 150.98 | 153.74 | 150.17 | 151.60 | 274,202 | +0.62(+0.41%) |
Jul 28, 2022 | 146.18 | 151.82 | 146.18 | 150.98 | 193,150 | +4.79(+3.28%) |
Jul 27, 2022 | 145.45 | 147.17 | 144.78 | 146.19 | 202,914 | +0.97(+0.67%) |
Jul 26, 2022 | 143.98 | 145.33 | 143.40 | 145.22 | 193,005 | +1.32(+0.91%) |
Jul 25, 2022 | 143.31 | 144.18 | 142.06 | 143.91 | 176,979 | +0.60(+0.42%) |
Jul 22, 2022 | 143.25 | 144.72 | 142.03 | 143.30 | 175,990 | -0.16(-0.11%) |
Jul 21, 2022 | 141.85 | 143.52 | 140.13 | 143.46 | 199,875 | +2.13(+1.50%) |
Jul 20, 2022 | 139.95 | 142.08 | 139.19 | 141.34 | 205,364 | +1.54(+1.10%) |
Jul 19, 2022 | 137.12 | 139.90 | 135.76 | 139.79 | 162,615 | +4.70(+3.48%) |
Jul 18, 2022 | 136.20 | 137.78 | 134.77 | 135.09 | 223,351 | -1.01(-0.74%) |
Jul 15, 2022 | 135.45 | 136.39 | 133.81 | 136.10 | 220,786 | +2.69(+2.02%) |
Jul 14, 2022 | 131.70 | 133.73 | 130.01 | 133.41 | 221,588 | +0.13(+0.10%) |
Jul 13, 2022 | 131.33 | 134.76 | 131.33 | 133.28 | 222,027 | -0.26(-0.19%) |
Jul 12, 2022 | 136.75 | 138.85 | 133.18 | 133.54 | 254,381 | -3.84(-2.79%) |
Jul 11, 2022 | 137.78 | 138.30 | 136.33 | 137.38 | 236,363 | -0.21(-0.15%) |
Jul 08, 2022 | 137.74 | 138.35 | 136.12 | 137.59 | 365,737 | -1.08(-0.78%) |
Jul 07, 2022 | 136.77 | 139.30 | 136.49 | 138.66 | 386,090 | +3.01(+2.22%) |
Jul 06, 2022 | 136.39 | 137.41 | 134.60 | 135.66 | 588,323 | -0.67(-0.49%) |
Jul 05, 2022 | 135.28 | 137.45 | 133.11 | 136.33 | 391,742 | -0.95(-0.69%) |
Jul 01, 2022 | 135.59 | 138.43 | 135.59 | 137.28 | 305,623 | +2.22(+1.64%) |
Jun 30, 2022 | 132.18 | 135.83 | 130.17 | 135.06 | 459,873 | +1.64(+1.23%) |
Jun 29, 2022 | 131.30 | 133.69 | 129.18 | 133.42 | 299,930 | +1.93(+1.47%) |
Jun 28, 2022 | 137.38 | 139.02 | 131.31 | 131.49 | 384,582 | -6.59(-4.77%) |
Jun 27, 2022 | 135.94 | 140.50 | 132.57 | 138.08 | 779,449 | +2.60(+1.92%) |
Jun 24, 2022 | 125.62 | 135.49 | 125.50 | 135.48 | 6,979,262 | +10.43(+8.34%) |
Jun 23, 2022 | 122.15 | 125.51 | 120.28 | 125.05 | 497,486 | +3.37(+2.77%) |
Jun 22, 2022 | 119.49 | 122.49 | 119.49 | 121.67 | 427,544 | +0.33(+0.27%) |
Jun 21, 2022 | 120.22 | 123.12 | 119.20 | 121.35 | 482,492 | +2.25(+1.89%) |
Jun 17, 2022 | 119.95 | 120.92 | 118.35 | 119.10 | 623,722 | +0.93(+0.79%) |
Jun 16, 2022 | 122.00 | 122.48 | 117.26 | 118.17 | 298,219 | -6.86(-5.49%) |
Jun 15, 2022 | 124.63 | 127.06 | 122.04 | 125.03 | 433,047 | +1.76(+1.43%) |
Jun 14, 2022 | 125.92 | 127.00 | 122.18 | 123.27 | 414,984 | -2.24(-1.78%) |
Jun 13, 2022 | 124.32 | 126.45 | 123.29 | 125.51 | 334,804 | -2.36(-1.85%) |
Jun 10, 2022 | 127.53 | 129.13 | 125.19 | 127.87 | 243,294 | -1.84(-1.42%) |
Jun 09, 2022 | 131.26 | 132.67 | 129.47 | 129.71 | 271,891 | -1.82(-1.38%) |
Jun 08, 2022 | 136.05 | 136.42 | 130.17 | 131.53 | 432,198 | -4.72(-3.46%) |
Jun 07, 2022 | 132.99 | 136.38 | 132.63 | 136.25 | 411,399 | +1.41(+1.04%) |
Jun 06, 2022 | 137.35 | 138.21 | 134.33 | 134.85 | 286,163 | -2.10(-1.53%) |
Jun 03, 2022 | 136.63 | 138.00 | 136.15 | 136.94 | 248,756 | -1.52(-1.10%) |
Jun 02, 2022 | 134.21 | 138.49 | 134.21 | 138.47 | 316,656 | +4.82(+3.60%) |
Jun 01, 2022 | 133.17 | 135.00 | 131.83 | 133.65 | 382,130 | +0.15(+0.11%) |
May 31, 2022 | 132.51 | 134.60 | 131.73 | 133.50 | 460,840 | -0.24(-0.18%) |
May 27, 2022 | 130.02 | 134.12 | 130.02 | 133.74 | 328,060 | +5.02(+3.90%) |
May 26, 2022 | 126.47 | 129.31 | 125.78 | 128.72 | 287,728 | +3.65(+2.92%) |
May 25, 2022 | 124.83 | 126.81 | 124.02 | 125.06 | 330,438 | +0.36(+0.29%) |
May 24, 2022 | 123.33 | 125.54 | 121.69 | 124.71 | 387,307 | +0.90(+0.73%) |
May 23, 2022 | 125.47 | 127.31 | 122.95 | 123.81 | 263,095 | +0.39(+0.31%) |
May 20, 2022 | 125.90 | 126.81 | 120.58 | 123.42 | 301,779 | -1.30(-1.05%) |
May 19, 2022 | 121.97 | 126.47 | 121.97 | 124.73 | 373,145 | +1.72(+1.40%) |
May 18, 2022 | 125.02 | 127.28 | 121.56 | 123.01 | 456,232 | -3.00(-2.38%) |
May 17, 2022 | 125.63 | 126.55 | 123.69 | 126.00 | 228,880 | +3.03(+2.46%) |
May 16, 2022 | 123.81 | 124.62 | 119.92 | 122.98 | 411,968 | -0.84(-0.68%) |
May 13, 2022 | 123.77 | 125.63 | 122.51 | 123.82 | 375,108 | +1.49(+1.22%) |
May 12, 2022 | 121.44 | 125.90 | 118.93 | 122.33 | 436,429 | +0.37(+0.30%) |
May 11, 2022 | 127.38 | 130.07 | 121.40 | 121.96 | 421,468 | -6.45(-5.02%) |
May 10, 2022 | 126.79 | 128.42 | 122.94 | 128.41 | 597,823 | +4.41(+3.56%) |
May 09, 2022 | 126.37 | 127.21 | 122.64 | 123.99 | 353,487 | -3.92(-3.06%) |
May 06, 2022 | 130.32 | 130.32 | 126.18 | 127.91 | 369,141 | -3.51(-2.67%) |
May 05, 2022 | 137.87 | 139.43 | 129.08 | 131.43 | 480,190 | -8.66(-6.18%) |
May 04, 2022 | 135.72 | 140.25 | 134.31 | 140.09 | 425,685 | +4.12(+3.03%) |
May 03, 2022 | 137.26 | 138.02 | 134.73 | 135.97 | 252,758 | -1.89(-1.37%) |
May 02, 2022 | 137.56 | 139.34 | 134.56 | 137.85 | 299,731 | +0.35(+0.25%) |
Apr 29, 2022 | 140.19 | 142.86 | 136.83 | 137.51 | 257,532 | -4.29(-3.03%) |
Apr 28, 2022 | 141.71 | 143.40 | 137.94 | 141.80 | 283,577 | +1.90(+1.35%) |
Apr 27, 2022 | 140.21 | 142.54 | 138.74 | 139.91 | 334,479 | -0.34(-0.25%) |
Apr 26, 2022 | 144.17 | 144.81 | 140.20 | 140.25 | 248,842 | -5.02(-3.45%) |
Apr 25, 2022 | 143.41 | 145.45 | 141.46 | 145.27 | 289,233 | +0.87(+0.60%) |
Apr 22, 2022 | 147.80 | 147.81 | 144.10 | 144.40 | 239,163 | -3.40(-2.30%) |
Apr 21, 2022 | 154.40 | 154.68 | 147.00 | 147.80 | 242,249 | -3.56(-2.35%) |
Apr 20, 2022 | 152.13 | 153.77 | 150.68 | 151.36 | 194,040 | +1.00(+0.66%) |
Apr 19, 2022 | 147.29 | 150.84 | 147.29 | 150.36 | 210,836 | +2.66(+1.80%) |
Apr 18, 2022 | 146.83 | 148.48 | 145.00 | 147.71 | 214,246 | +0.88(+0.60%) |
Apr 14, 2022 | 151.45 | 152.87 | 146.67 | 146.83 | 262,722 | -4.00(-2.65%) |
Apr 13, 2022 | 149.44 | 151.05 | 146.29 | 150.83 | 595,347 | +2.86(+1.93%) |
Apr 12, 2022 | 150.94 | 153.84 | 146.95 | 147.96 | 604,531 | -2.19(-1.46%) |
Apr 11, 2022 | 151.78 | 154.02 | 149.38 | 150.16 | 255,533 | -2.63(-1.72%) |
Apr 08, 2022 | 155.54 | 156.79 | 152.66 | 152.78 | 238,524 | -2.42(-1.56%) |
Apr 07, 2022 | 153.26 | 158.72 | 153.22 | 155.20 | 301,663 | +1.89(+1.23%) |
Apr 06, 2022 | 160.97 | 160.97 | 153.11 | 153.31 | 783,888 | -9.02(-5.56%) |
Apr 05, 2022 | 165.13 | 165.94 | 162.18 | 162.34 | 296,610 | -2.49(-1.51%) |
Apr 04, 2022 | 165.36 | 166.93 | 164.08 | 164.83 | 207,589 | -0.23(-0.14%) |
Apr 01, 2022 | 162.76 | 165.67 | 162.37 | 165.05 | 224,573 | +2.21(+1.36%) |
Mar 31, 2022 | 164.87 | 167.44 | 162.71 | 162.84 | 232,628 | -1.97(-1.20%) |
Mar 30, 2022 | 166.56 | 167.16 | 163.91 | 164.82 | 155,261 | -1.64(-0.98%) |
Mar 29, 2022 | 164.10 | 167.79 | 162.47 | 166.46 | 214,508 | +4.70(+2.91%) |
Mar 28, 2022 | 161.00 | 162.23 | 159.62 | 161.76 | 168,823 | +0.91(+0.56%) |
Mar 25, 2022 | 162.05 | 162.86 | 160.20 | 160.85 | 170,438 | -1.67(-1.03%) |
Mar 24, 2022 | 162.07 | 162.83 | 160.44 | 162.52 | 175,372 | +1.06(+0.65%) |
Mar 23, 2022 | 162.45 | 164.72 | 160.01 | 161.46 | 185,272 | -1.61(-0.99%) |
Mar 22, 2022 | 164.16 | 164.94 | 161.02 | 163.07 | 209,059 | -1.47(-0.89%) |
Mar 21, 2022 | 164.31 | 166.45 | 162.80 | 164.54 | 203,757 | -1.09(-0.66%) |
Mar 18, 2022 | 163.19 | 166.23 | 161.41 | 165.63 | 543,254 | +2.69(+1.65%) |
Mar 17, 2022 | 160.85 | 164.29 | 159.03 | 162.94 | 219,775 | +1.70(+1.05%) |
Mar 16, 2022 | 159.37 | 162.07 | 157.03 | 161.24 | 288,815 | +2.16(+1.36%) |
Mar 15, 2022 | 157.80 | 159.20 | 156.04 | 159.08 | 145,639 | +2.75(+1.76%) |
Mar 14, 2022 | 157.25 | 158.50 | 154.31 | 156.33 | 225,024 | -0.45(-0.29%) |
Mar 11, 2022 | 158.72 | 162.37 | 155.21 | 156.78 | 419,524 | -0.73(-0.46%) |
Mar 10, 2022 | 153.67 | 157.84 | 153.67 | 157.51 | 211,947 | +0.10(+0.06%) |
Mar 09, 2022 | 153.89 | 158.26 | 151.52 | 157.41 | 470,645 | +6.82(+4.53%) |
Mar 08, 2022 | 155.49 | 155.49 | 150.12 | 150.59 | 295,274 | -5.74(-3.67%) |
Mar 07, 2022 | 158.92 | 158.92 | 155.60 | 156.33 | 204,470 | -1.61(-1.02%) |
Mar 04, 2022 | 154.59 | 158.13 | 153.04 | 157.94 | 193,736 | +1.37(+0.88%) |
Mar 03, 2022 | 157.94 | 158.30 | 155.21 | 156.56 | 168,426 | -0.46(-0.30%) |
Mar 02, 2022 | 154.81 | 159.21 | 152.95 | 157.03 | 317,286 | +2.95(+1.92%) |