Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 112.27 | 112.69 | 110.90 | 111.00 | 1,529,409 | -1.33(-1.18%) |
Feb 27, 2023 | 112.12 | 113.03 | 111.20 | 112.32 | 1,709,139 | +1.32(+1.19%) |
Feb 24, 2023 | 110.52 | 111.20 | 109.76 | 111.00 | 1,563,450 | -1.52(-1.35%) |
Feb 23, 2023 | 113.63 | 114.19 | 111.44 | 112.53 | 1,337,134 | -0.19(-0.17%) |
Feb 22, 2023 | 112.21 | 113.15 | 111.88 | 112.72 | 1,047,323 | +0.81(+0.72%) |
Feb 21, 2023 | 113.70 | 113.96 | 111.69 | 111.91 | 1,430,171 | -3.16(-2.74%) |
Feb 17, 2023 | 115.31 | 115.73 | 113.53 | 115.06 | 1,469,601 | -1.03(-0.89%) |
Feb 16, 2023 | 114.70 | 117.17 | 114.28 | 116.09 | 1,491,356 | -0.60(-0.52%) |
Feb 15, 2023 | 113.54 | 117.62 | 113.54 | 116.69 | 2,356,497 | +1.76(+1.53%) |
Feb 14, 2023 | 112.83 | 116.92 | 111.97 | 114.93 | 2,531,873 | +1.39(+1.22%) |
Feb 13, 2023 | 115.61 | 115.74 | 112.37 | 113.55 | 3,710,410 | -3.07(-2.63%) |
Feb 10, 2023 | 112.49 | 117.49 | 111.80 | 116.61 | 3,239,083 | +6.17(+5.59%) |
Feb 09, 2023 | 112.09 | 113.72 | 110.37 | 110.44 | 2,222,831 | +0.01(+0.01%) |
Feb 08, 2023 | 112.40 | 112.89 | 110.03 | 110.43 | 1,090,167 | -2.61(-2.31%) |
Feb 07, 2023 | 109.63 | 113.41 | 109.46 | 113.04 | 1,619,139 | +3.07(+2.79%) |
Feb 06, 2023 | 110.44 | 111.57 | 109.68 | 109.98 | 1,412,758 | -1.87(-1.67%) |
Feb 03, 2023 | 112.39 | 113.24 | 111.10 | 111.85 | 1,542,432 | -3.06(-2.66%) |
Feb 02, 2023 | 115.89 | 117.84 | 114.49 | 114.90 | 1,704,993 | +0.66(+0.58%) |
Feb 01, 2023 | 111.43 | 115.00 | 110.88 | 114.24 | 1,380,806 | +2.73(+2.45%) |
Jan 31, 2023 | 108.94 | 111.60 | 108.78 | 111.51 | 1,272,797 | +2.40(+2.20%) |
Jan 30, 2023 | 110.29 | 110.74 | 108.93 | 109.11 | 1,330,123 | -2.39(-2.15%) |
Jan 27, 2023 | 111.11 | 112.12 | 110.33 | 111.50 | 1,280,968 | +0.19(+0.17%) |
Jan 26, 2023 | 111.59 | 111.95 | 109.83 | 111.31 | 1,220,642 | +0.83(+0.75%) |
Jan 25, 2023 | 109.17 | 110.72 | 107.63 | 110.48 | 1,242,871 | -0.60(-0.54%) |
Jan 24, 2023 | 112.23 | 113.50 | 110.78 | 111.08 | 1,032,089 | -1.13(-1.01%) |
Jan 23, 2023 | 110.97 | 112.98 | 109.96 | 112.21 | 1,454,367 | +1.47(+1.33%) |
Jan 20, 2023 | 108.05 | 110.92 | 107.28 | 110.74 | 1,317,645 | +3.27(+3.04%) |
Jan 19, 2023 | 106.39 | 108.19 | 105.93 | 107.47 | 1,398,007 | -0.56(-0.52%) |
Jan 18, 2023 | 111.35 | 112.22 | 108.01 | 108.04 | 1,980,839 | -2.23(-2.02%) |
Jan 17, 2023 | 109.57 | 110.76 | 107.53 | 110.26 | 2,515,030 | +3.76(+3.53%) |
Jan 13, 2023 | 106.10 | 107.26 | 105.19 | 106.50 | 1,371,258 | -0.68(-0.64%) |
Jan 12, 2023 | 104.79 | 107.24 | 104.64 | 107.19 | 1,557,706 | +2.72(+2.60%) |
Jan 11, 2023 | 104.71 | 105.16 | 103.52 | 104.47 | 1,153,233 | +0.29(+0.28%) |
Jan 10, 2023 | 105.28 | 105.81 | 103.56 | 104.18 | 1,127,312 | -1.14(-1.08%) |
Jan 09, 2023 | 104.08 | 106.45 | 103.84 | 105.32 | 1,463,993 | +1.28(+1.23%) |
Jan 06, 2023 | 102.36 | 104.86 | 101.86 | 104.04 | 2,023,972 | +3.16(+3.13%) |
Jan 05, 2023 | 101.43 | 101.83 | 99.92 | 100.89 | 1,206,648 | -1.48(-1.45%) |
Jan 04, 2023 | 100.29 | 102.86 | 99.92 | 102.37 | 1,753,899 | +3.25(+3.27%) |
Jan 03, 2023 | 99.63 | 100.93 | 97.97 | 99.12 | 1,865,892 | +0.87(+0.89%) |
Dec 30, 2022 | 97.03 | 98.28 | 96.67 | 98.25 | 1,389,694 | +0.12(+0.12%) |
Dec 29, 2022 | 96.10 | 98.76 | 95.68 | 98.13 | 1,367,132 | +2.80(+2.94%) |
Dec 28, 2022 | 96.82 | 97.69 | 95.03 | 95.34 | 1,171,077 | -1.30(-1.34%) |
Dec 27, 2022 | 95.46 | 96.96 | 95.32 | 96.63 | 1,586,649 | +0.95(+0.99%) |
Dec 23, 2022 | 93.25 | 95.99 | 93.05 | 95.68 | 1,470,175 | +2.15(+2.30%) |
Dec 22, 2022 | 93.63 | 94.14 | 91.54 | 93.53 | 1,605,631 | -1.23(-1.29%) |
Dec 21, 2022 | 93.76 | 95.36 | 93.45 | 94.76 | 1,825,119 | +1.77(+1.90%) |
Dec 20, 2022 | 91.36 | 93.26 | 91.32 | 92.99 | 3,062,819 | +0.86(+0.93%) |
Dec 19, 2022 | 93.26 | 93.51 | 91.28 | 92.13 | 3,033,610 | -1.63(-1.74%) |
Dec 16, 2022 | 93.09 | 94.45 | 91.75 | 93.76 | 5,108,122 | -0.15(-0.16%) |
Dec 15, 2022 | 95.82 | 96.46 | 93.46 | 93.91 | 2,997,116 | -2.52(-2.62%) |
Dec 14, 2022 | 98.02 | 98.81 | 94.99 | 96.43 | 3,812,050 | -1.70(-1.73%) |
Dec 13, 2022 | 102.06 | 102.28 | 97.60 | 98.13 | 2,502,546 | -0.19(-0.19%) |
Dec 12, 2022 | 96.76 | 98.62 | 96.30 | 98.32 | 2,479,062 | +1.80(+1.86%) |
Dec 09, 2022 | 96.54 | 97.65 | 96.06 | 96.52 | 2,118,543 | -1.10(-1.12%) |
Dec 08, 2022 | 98.43 | 99.70 | 96.99 | 97.62 | 1,702,772 | +0.09(+0.09%) |
Dec 07, 2022 | 96.63 | 97.57 | 94.92 | 97.53 | 2,713,584 | +1.17(+1.22%) |
Dec 06, 2022 | 99.97 | 100.09 | 95.55 | 96.35 | 2,330,500 | -3.73(-3.73%) |
Dec 05, 2022 | 100.47 | 101.47 | 99.47 | 100.08 | 2,503,579 | -1.63(-1.60%) |
Dec 02, 2022 | 100.54 | 102.04 | 100.06 | 101.71 | 2,434,456 | -0.44(-0.43%) |
Dec 01, 2022 | 102.36 | 103.94 | 101.71 | 102.16 | 2,085,483 | -0.25(-0.24%) |
Nov 30, 2022 | 97.87 | 103.14 | 97.37 | 102.40 | 3,097,250 | +3.90(+3.96%) |
Nov 29, 2022 | 98.47 | 99.27 | 97.33 | 98.51 | 2,946,475 | +0.06(+0.06%) |
Nov 28, 2022 | 98.99 | 100.21 | 98.13 | 98.45 | 1,864,529 | -1.90(-1.90%) |
Nov 25, 2022 | 98.96 | 101.06 | 98.90 | 100.35 | 980,851 | +1.51(+1.53%) |
Nov 23, 2022 | 97.09 | 99.79 | 97.05 | 98.84 | 1,381,279 | +0.98(+1.00%) |
Nov 22, 2022 | 95.25 | 98.24 | 94.38 | 97.86 | 2,027,444 | +3.03(+3.19%) |
Nov 21, 2022 | 96.28 | 96.46 | 93.42 | 94.83 | 2,235,870 | -1.87(-1.94%) |
Nov 18, 2022 | 98.67 | 100.53 | 95.77 | 96.71 | 2,170,633 | +0.35(+0.36%) |
Nov 17, 2022 | 96.01 | 96.54 | 95.13 | 96.36 | 2,666,415 | -1.64(-1.67%) |
Nov 16, 2022 | 100.51 | 100.56 | 97.76 | 98.00 | 3,305,961 | -2.92(-2.89%) |
Nov 15, 2022 | 104.12 | 104.61 | 99.77 | 100.92 | 2,438,839 | -0.94(-0.92%) |
Nov 14, 2022 | 100.72 | 103.35 | 100.72 | 101.86 | 2,467,504 | -1.14(-1.10%) |
Nov 11, 2022 | 101.27 | 103.83 | 100.71 | 103.00 | 3,456,959 | +1.47(+1.45%) |
Nov 10, 2022 | 100.62 | 102.75 | 99.77 | 101.53 | 2,692,908 | +5.98(+6.26%) |
Nov 09, 2022 | 97.72 | 97.74 | 94.96 | 95.55 | 2,515,255 | -3.07(-3.11%) |
Nov 08, 2022 | 98.69 | 100.62 | 97.71 | 98.61 | 1,965,284 | +0.79(+0.81%) |
Nov 07, 2022 | 97.08 | 97.88 | 94.18 | 97.82 | 2,959,543 | +1.67(+1.73%) |
Nov 04, 2022 | 94.23 | 96.58 | 92.79 | 96.16 | 4,825,075 | +3.07(+3.30%) |
Nov 03, 2022 | 102.79 | 102.92 | 92.74 | 93.09 | 7,984,659 | -13.06(-12.31%) |
Nov 02, 2022 | 111.75 | 106.07 | 106.15 | 3,786,081 | -6.01(-5.36%) | |
Nov 01, 2022 | 113.54 | 114.59 | 111.61 | 112.16 | 3,188,019 | -0.58(-0.52%) |
Oct 31, 2022 | 122.36 | 122.51 | 112.13 | 112.74 | 5,629,913 | -10.90(-8.82%) |
Oct 28, 2022 | 120.79 | 123.92 | 120.26 | 123.65 | 2,690,035 | +3.39(+2.82%) |
Oct 27, 2022 | 119.05 | 120.28 | 117.57 | 120.25 | 2,578,542 | +1.24(+1.04%) |
Oct 26, 2022 | 117.71 | 122.26 | 117.61 | 119.01 | 2,047,691 | +2.40(+2.06%) |
Oct 25, 2022 | 114.43 | 116.95 | 114.35 | 116.61 | 1,620,614 | +2.49(+2.18%) |
Oct 24, 2022 | 113.30 | 114.81 | 111.85 | 114.12 | 1,416,081 | +1.39(+1.23%) |
Oct 21, 2022 | 110.97 | 113.08 | 109.36 | 112.73 | 1,641,641 | +1.45(+1.30%) |
Oct 20, 2022 | 111.48 | 113.72 | 110.80 | 111.28 | 1,675,240 | +0.11(+0.10%) |
Oct 19, 2022 | 110.51 | 112.74 | 110.33 | 111.17 | 1,451,046 | -0.99(-0.88%) |
Oct 18, 2022 | 113.47 | 113.94 | 110.96 | 112.16 | 2,060,053 | +0.77(+0.69%) |
Oct 17, 2022 | 111.23 | 112.53 | 110.95 | 111.39 | 1,658,158 | +2.79(+2.57%) |
Oct 14, 2022 | 110.29 | 112.08 | 108.34 | 108.60 | 1,986,810 | +0.07(+0.06%) |
Oct 13, 2022 | 103.19 | 109.10 | 102.85 | 108.53 | 1,644,119 | +2.77(+2.62%) |
Oct 12, 2022 | 106.31 | 106.87 | 104.96 | 105.76 | 1,661,772 | -0.62(-0.58%) |
Oct 11, 2022 | 107.79 | 107.90 | 104.52 | 106.38 | 1,654,235 | -1.91(-1.77%) |
Oct 10, 2022 | 110.70 | 110.91 | 107.00 | 108.29 | 1,394,986 | -2.46(-2.22%) |
Oct 07, 2022 | 110.29 | 110.93 | 108.92 | 110.75 | 1,771,641 | -1.05(-0.94%) |
Oct 06, 2022 | 115.22 | 115.33 | 111.70 | 111.80 | 3,192,150 | -3.86(-3.34%) |
Oct 05, 2022 | 112.67 | 116.23 | 112.62 | 115.66 | 1,207,477 | +1.05(+0.91%) |
Oct 04, 2022 | 111.65 | 114.80 | 111.05 | 114.61 | 1,843,123 | +5.34(+4.89%) |
Oct 03, 2022 | 107.92 | 109.73 | 106.83 | 109.27 | 2,030,682 | +2.66(+2.49%) |
Sep 30, 2022 | 107.77 | 109.70 | 106.54 | 106.62 | 1,772,686 | -1.47(-1.36%) |
Sep 29, 2022 | 108.03 | 109.03 | 105.61 | 108.09 | 1,662,594 | -1.17(-1.07%) |
Sep 28, 2022 | 106.35 | 109.69 | 105.74 | 109.26 | 1,712,757 | +2.70(+2.54%) |
Sep 27, 2022 | 111.19 | 111.65 | 106.09 | 106.56 | 2,460,518 | -3.77(-3.42%) |
Sep 26, 2022 | 113.16 | 114.61 | 109.81 | 110.33 | 3,048,088 | -3.19(-2.81%) |
Sep 23, 2022 | 112.95 | 113.60 | 110.39 | 113.51 | 2,778,887 | -1.04(-0.90%) |
Sep 22, 2022 | 118.54 | 119.25 | 113.61 | 114.55 | 3,190,710 | -4.58(-3.84%) |
Sep 21, 2022 | 123.57 | 124.30 | 119.01 | 119.13 | 2,689,215 | -3.39(-2.76%) |
Sep 20, 2022 | 123.94 | 124.72 | 121.56 | 122.51 | 2,799,743 | -2.77(-2.21%) |
Sep 19, 2022 | 127.59 | 128.31 | 124.10 | 125.28 | 2,818,999 | -3.66(-2.84%) |
Sep 16, 2022 | 127.89 | 129.31 | 126.26 | 128.95 | 3,793,445 | -0.74(-0.57%) |
Sep 15, 2022 | 129.91 | 133.59 | 129.03 | 129.69 | 3,042,745 | -0.77(-0.59%) |
Sep 14, 2022 | 129.92 | 133.53 | 129.47 | 130.46 | 3,173,599 | +0.29(+0.22%) |
Sep 13, 2022 | 130.37 | 132.03 | 129.65 | 130.17 | 3,881,160 | -4.23(-3.14%) |
Sep 12, 2022 | 131.63 | 134.57 | 131.16 | 134.40 | 2,194,916 | +3.77(+2.89%) |
Sep 09, 2022 | 130.94 | 131.22 | 129.09 | 130.62 | 1,831,489 | +0.89(+0.68%) |
Sep 08, 2022 | 126.99 | 130.16 | 126.41 | 129.74 | 2,559,065 | +1.96(+1.53%) |
Sep 07, 2022 | 124.32 | 128.42 | 124.31 | 127.78 | 3,312,079 | +3.36(+2.70%) |
Sep 06, 2022 | 123.26 | 124.51 | 121.32 | 124.42 | 2,284,155 | +2.25(+1.84%) |
Sep 02, 2022 | 124.43 | 125.15 | 121.45 | 122.17 | 1,657,605 | -0.79(-0.64%) |
Sep 01, 2022 | 121.80 | 123.01 | 119.61 | 122.96 | 1,967,148 | +0.61(+0.50%) |
Aug 31, 2022 | 123.82 | 124.23 | 122.15 | 122.35 | 2,049,179 | -0.46(-0.38%) |
Aug 30, 2022 | 123.67 | 124.23 | 121.96 | 122.81 | 1,749,158 | -0.12(-0.10%) |
Aug 29, 2022 | 121.94 | 124.50 | 121.39 | 122.93 | 1,702,187 | -0.31(-0.25%) |
Aug 26, 2022 | 128.14 | 128.42 | 123.10 | 123.24 | 1,574,473 | -4.67(-3.65%) |
Aug 25, 2022 | 126.18 | 127.99 | 125.52 | 127.91 | 1,233,489 | +1.84(+1.46%) |
Aug 24, 2022 | 127.08 | 127.48 | 125.64 | 126.06 | 1,273,974 | -0.73(-0.57%) |
Aug 23, 2022 | 127.36 | 129.10 | 126.69 | 126.79 | 1,177,979 | -1.20(-0.94%) |
Aug 22, 2022 | 128.54 | 129.80 | 127.52 | 127.99 | 1,210,564 | -2.81(-2.15%) |
Aug 19, 2022 | 131.34 | 131.99 | 130.10 | 130.80 | 1,533,714 | -1.41(-1.07%) |
Aug 18, 2022 | 131.36 | 132.56 | 130.65 | 132.21 | 1,459,155 | +0.55(+0.42%) |
Aug 17, 2022 | 131.74 | 132.88 | 131.21 | 131.66 | 1,405,283 | -2.43(-1.81%) |
Aug 16, 2022 | 132.96 | 134.81 | 131.25 | 134.09 | 1,439,917 | -0.08(-0.06%) |
Aug 15, 2022 | 131.79 | 134.71 | 131.79 | 134.17 | 1,601,689 | +0.78(+0.58%) |
Aug 12, 2022 | 132.37 | 133.93 | 132.25 | 133.39 | 2,106,706 | +1.86(+1.42%) |
Aug 11, 2022 | 132.36 | 132.84 | 130.75 | 131.53 | 1,839,422 | +0.94(+0.72%) |
Aug 10, 2022 | 131.93 | 134.11 | 130.54 | 130.59 | 2,131,950 | +2.19(+1.70%) |
Aug 09, 2022 | 126.91 | 129.15 | 126.88 | 128.41 | 2,057,153 | +1.03(+0.81%) |
Aug 08, 2022 | 127.21 | 129.07 | 126.75 | 127.37 | 2,158,036 | +1.31(+1.04%) |
Aug 05, 2022 | 124.74 | 127.89 | 124.34 | 126.06 | 1,184,152 | -0.59(-0.47%) |
Aug 04, 2022 | 127.64 | 129.41 | 125.80 | 126.65 | 2,290,617 | -1.53(-1.19%) |
Aug 03, 2022 | 125.78 | 129.32 | 125.16 | 128.18 | 2,690,055 | +3.64(+2.93%) |
Aug 02, 2022 | 124.80 | 125.94 | 122.62 | 124.54 | 2,621,808 | -1.51(-1.19%) |
Aug 01, 2022 | 121.64 | 129.49 | 119.21 | 126.04 | 4,871,558 | +5.57(+4.63%) |
Jul 29, 2022 | 120.51 | 121.49 | 119.36 | 120.47 | 2,582,548 | -0.19(-0.15%) |
Jul 28, 2022 | 118.90 | 121.14 | 118.15 | 120.66 | 2,147,420 | +2.16(+1.82%) |
Jul 27, 2022 | 119.50 | 120.64 | 117.47 | 118.50 | 1,970,308 | +0.49(+0.42%) |
Jul 26, 2022 | 117.27 | 120.11 | 116.32 | 118.01 | 1,736,186 | +1.33(+1.14%) |
Jul 25, 2022 | 118.08 | 118.08 | 115.91 | 116.68 | 1,007,635 | -0.24(-0.20%) |
Jul 22, 2022 | 117.54 | 119.81 | 116.23 | 116.91 | 1,503,025 | -1.54(-1.30%) |
Jul 21, 2022 | 117.76 | 119.10 | 116.91 | 118.45 | 1,324,829 | +0.39(+0.33%) |
Jul 20, 2022 | 116.32 | 118.17 | 115.66 | 118.06 | 1,921,242 | +1.58(+1.35%) |
Jul 19, 2022 | 114.25 | 116.74 | 113.89 | 116.48 | 1,726,854 | +4.95(+4.44%) |
Jul 18, 2022 | 114.33 | 115.08 | 110.80 | 111.53 | 1,532,169 | -1.54(-1.36%) |
Jul 15, 2022 | 112.15 | 114.89 | 111.28 | 113.06 | 1,670,825 | +3.42(+3.12%) |
Jul 14, 2022 | 108.41 | 110.17 | 107.01 | 109.64 | 1,387,777 | -1.38(-1.24%) |
Jul 13, 2022 | 108.01 | 111.36 | 107.04 | 111.02 | 1,193,499 | +0.61(+0.55%) |
Jul 12, 2022 | 109.45 | 112.02 | 109.45 | 110.41 | 1,037,466 | +0.56(+0.51%) |
Jul 11, 2022 | 110.30 | 110.87 | 109.38 | 109.85 | 984,803 | -1.71(-1.54%) |
Jul 08, 2022 | 111.84 | 112.38 | 109.97 | 111.57 | 838,423 | -0.35(-0.32%) |
Jul 07, 2022 | 111.97 | 112.87 | 110.24 | 111.92 | 1,024,312 | +0.28(+0.26%) |
Jul 06, 2022 | 110.33 | 112.47 | 109.69 | 111.64 | 1,220,103 | +1.50(+1.36%) |
Jul 05, 2022 | 107.75 | 110.26 | 106.10 | 110.14 | 1,693,310 | +0.89(+0.81%) |
Jul 01, 2022 | 107.81 | 109.77 | 106.60 | 109.25 | 2,302,872 | +0.29(+0.26%) |
Jun 30, 2022 | 108.88 | 110.42 | 106.87 | 108.97 | 2,170,014 | -2.10(-1.89%) |
Jun 29, 2022 | 111.80 | 111.81 | 109.64 | 111.06 | 1,040,687 | -0.57(-0.51%) |
Jun 28, 2022 | 116.31 | 117.99 | 111.42 | 111.64 | 1,316,336 | -3.61(-3.14%) |
Jun 27, 2022 | 116.43 | 116.68 | 113.21 | 115.25 | 1,617,251 | -1.81(-1.55%) |
Jun 24, 2022 | 112.86 | 117.64 | 112.50 | 117.06 | 5,896,214 | +5.87(+5.28%) |
Jun 23, 2022 | 110.22 | 111.98 | 109.38 | 111.19 | 1,199,190 | +1.58(+1.44%) |
Jun 22, 2022 | 108.26 | 110.74 | 107.79 | 109.62 | 1,142,644 | -0.22(-0.20%) |
Jun 21, 2022 | 110.64 | 112.07 | 109.25 | 109.83 | 1,487,306 | +1.25(+1.15%) |
Jun 17, 2022 | 105.75 | 109.30 | 105.71 | 108.58 | 2,805,506 | +3.22(+3.06%) |
Jun 16, 2022 | 107.59 | 107.59 | 103.92 | 105.36 | 1,856,573 | -5.78(-5.20%) |
Jun 15, 2022 | 112.21 | 113.32 | 109.08 | 111.14 | 1,696,098 | +0.69(+0.62%) |
Jun 14, 2022 | 108.39 | 111.05 | 108.02 | 110.45 | 1,493,317 | +1.97(+1.82%) |
Jun 13, 2022 | 112.35 | 112.89 | 107.68 | 108.48 | 2,004,550 | -7.18(-6.21%) |
Jun 10, 2022 | 117.58 | 118.12 | 115.07 | 115.66 | 2,065,217 | -4.58(-3.81%) |
Jun 09, 2022 | 124.32 | 124.53 | 120.17 | 120.24 | 927,438 | -5.31(-4.23%) |
Jun 08, 2022 | 125.72 | 126.76 | 125.08 | 125.55 | 664,689 | -1.13(-0.89%) |
Jun 07, 2022 | 124.92 | 126.95 | 124.49 | 126.68 | 1,269,493 | -0.28(-0.22%) |
Jun 06, 2022 | 129.54 | 129.71 | 126.17 | 126.97 | 1,146,481 | -0.50(-0.39%) |
Jun 03, 2022 | 127.75 | 128.41 | 126.48 | 127.47 | 1,646,208 | -1.84(-1.42%) |
Jun 02, 2022 | 125.80 | 129.33 | 125.24 | 129.31 | 1,091,123 | +3.97(+3.17%) |
Jun 01, 2022 | 128.95 | 129.46 | 124.19 | 125.33 | 1,444,841 | -3.47(-2.69%) |
May 31, 2022 | 128.81 | 129.69 | 127.52 | 128.81 | 1,808,032 | -1.19(-0.91%) |
May 27, 2022 | 126.93 | 130.01 | 126.87 | 129.99 | 1,010,234 | +3.54(+2.80%) |
May 26, 2022 | 124.57 | 126.95 | 124.57 | 126.45 | 965,450 | +3.11(+2.52%) |
May 25, 2022 | 119.62 | 124.54 | 119.48 | 123.35 | 1,239,326 | +2.59(+2.14%) |
May 24, 2022 | 121.14 | 121.71 | 118.28 | 120.76 | 1,143,192 | -2.10(-1.71%) |
May 23, 2022 | 121.81 | 123.00 | 118.72 | 122.87 | 1,561,409 | +2.85(+2.38%) |
May 20, 2022 | 120.07 | 120.42 | 116.64 | 120.02 | 1,124,115 | +1.60(+1.35%) |
May 19, 2022 | 116.00 | 120.09 | 115.57 | 118.42 | 1,229,716 | +0.79(+0.67%) |
May 18, 2022 | 119.35 | 120.52 | 117.08 | 117.63 | 1,759,732 | -4.25(-3.48%) |
May 17, 2022 | 121.23 | 121.89 | 118.44 | 121.88 | 1,376,209 | +4.00(+3.39%) |
May 16, 2022 | 119.07 | 120.35 | 116.81 | 117.87 | 1,395,523 | -2.24(-1.87%) |
May 13, 2022 | 117.31 | 121.74 | 117.03 | 120.11 | 1,527,813 | +4.30(+3.72%) |
May 12, 2022 | 113.80 | 116.65 | 112.84 | 115.81 | 1,815,535 | +0.57(+0.49%) |
May 11, 2022 | 116.01 | 119.12 | 114.24 | 115.24 | 1,569,222 | -1.66(-1.42%) |
May 10, 2022 | 118.59 | 119.78 | 113.45 | 116.90 | 2,488,330 | +0.54(+0.46%) |
May 09, 2022 | 116.87 | 118.51 | 114.91 | 116.36 | 2,597,911 | -2.58(-2.17%) |
May 06, 2022 | 122.58 | 122.86 | 118.50 | 118.94 | 2,151,016 | -4.81(-3.88%) |
May 05, 2022 | 128.95 | 130.06 | 122.35 | 123.74 | 2,338,739 | -7.66(-5.83%) |
May 04, 2022 | 126.38 | 131.95 | 124.69 | 131.40 | 2,144,506 | +5.52(+4.38%) |
May 03, 2022 | 120.12 | 128.58 | 120.12 | 125.89 | 3,485,048 | +3.65(+2.98%) |
May 02, 2022 | 131.09 | 131.22 | 116.73 | 122.24 | 7,273,719 | -12.40(-9.21%) |
Apr 29, 2022 | 139.56 | 141.24 | 134.09 | 134.64 | 2,737,805 | -6.79(-4.80%) |
Apr 28, 2022 | 135.95 | 141.46 | 135.95 | 141.44 | 2,854,186 | +7.58(+5.66%) |
Apr 27, 2022 | 129.08 | 135.15 | 129.08 | 133.86 | 2,382,894 | +5.04(+3.91%) |
Apr 26, 2022 | 131.66 | 132.33 | 128.29 | 128.81 | 1,289,745 | -4.60(-3.45%) |
Apr 25, 2022 | 131.38 | 133.72 | 128.14 | 133.41 | 1,737,339 | +1.27(+0.96%) |
Apr 22, 2022 | 138.72 | 138.80 | 131.81 | 132.15 | 1,920,015 | -7.43(-5.32%) |
Apr 21, 2022 | 142.62 | 143.36 | 138.98 | 139.58 | 1,304,598 | -1.48(-1.05%) |
Apr 20, 2022 | 143.24 | 144.21 | 140.96 | 141.06 | 1,487,276 | -1.07(-0.75%) |
Apr 19, 2022 | 138.31 | 142.70 | 138.00 | 142.13 | 1,574,798 | +4.31(+3.13%) |
Apr 18, 2022 | 137.59 | 140.64 | 136.78 | 137.82 | 1,291,033 | +0.26(+0.19%) |
Apr 14, 2022 | 136.26 | 139.58 | 136.12 | 137.56 | 1,851,356 | +1.86(+1.37%) |
Apr 13, 2022 | 131.20 | 136.21 | 131.20 | 135.71 | 1,347,011 | +2.94(+2.21%) |
Apr 12, 2022 | 134.24 | 135.32 | 131.80 | 132.77 | 1,425,161 | -1.12(-0.84%) |
Apr 11, 2022 | 131.71 | 134.85 | 131.38 | 133.89 | 1,223,272 | +1.28(+0.96%) |
Apr 08, 2022 | 131.76 | 133.93 | 130.77 | 132.61 | 1,528,363 | +0.30(+0.22%) |
Apr 07, 2022 | 135.74 | 135.75 | 130.20 | 132.31 | 2,370,863 | -4.22(-3.09%) |
Apr 06, 2022 | 135.81 | 137.32 | 134.08 | 136.53 | 2,190,318 | -0.48(-0.35%) |
Apr 05, 2022 | 138.39 | 139.03 | 136.48 | 137.01 | 1,683,653 | -1.09(-0.79%) |
Apr 04, 2022 | 137.41 | 139.18 | 137.36 | 138.10 | 1,705,411 | +0.71(+0.52%) |
Apr 01, 2022 | 135.53 | 137.54 | 134.25 | 137.40 | 1,573,195 | +2.89(+2.15%) |
Mar 31, 2022 | 134.46 | 136.71 | 133.48 | 134.51 | 1,830,594 | -0.67(-0.49%) |
Mar 30, 2022 | 137.22 | 137.86 | 133.70 | 135.17 | 1,971,527 | -2.82(-2.04%) |
Mar 29, 2022 | 136.38 | 139.15 | 135.64 | 138.00 | 2,068,881 | +4.80(+3.60%) |
Mar 28, 2022 | 133.75 | 134.02 | 131.13 | 133.20 | 1,434,630 | -0.67(-0.50%) |
Mar 25, 2022 | 133.32 | 134.02 | 132.43 | 133.87 | 1,776,356 | +1.24(+0.93%) |
Mar 24, 2022 | 131.89 | 133.10 | 131.30 | 132.63 | 1,137,146 | +0.68(+0.51%) |
Mar 23, 2022 | 133.31 | 134.20 | 131.49 | 131.95 | 1,633,439 | -2.66(-1.98%) |
Mar 22, 2022 | 133.00 | 136.03 | 132.78 | 134.61 | 1,787,223 | +2.51(+1.90%) |
Mar 21, 2022 | 132.69 | 133.04 | 130.97 | 132.11 | 1,818,432 | -0.59(-0.44%) |
Mar 18, 2022 | 130.72 | 132.86 | 130.01 | 132.70 | 3,247,551 | +1.54(+1.18%) |
Mar 17, 2022 | 129.28 | 131.20 | 128.11 | 131.15 | 1,703,074 | -0.12(-0.09%) |
Mar 16, 2022 | 128.43 | 131.31 | 127.67 | 131.27 | 1,535,323 | +4.96(+3.93%) |
Mar 15, 2022 | 125.81 | 127.29 | 124.00 | 126.31 | 1,557,130 | +1.39(+1.11%) |
Mar 14, 2022 | 125.39 | 127.45 | 124.06 | 124.92 | 1,217,925 | +0.10(+0.08%) |
Mar 11, 2022 | 126.68 | 126.68 | 124.45 | 124.82 | 1,150,668 | -0.13(-0.10%) |
Mar 10, 2022 | 122.61 | 125.33 | 122.61 | 124.95 | 1,165,837 | -0.72(-0.57%) |
Mar 09, 2022 | 124.49 | 126.16 | 123.84 | 125.67 | 1,406,609 | +4.80(+3.97%) |
Mar 08, 2022 | 119.41 | 124.66 | 118.68 | 120.87 | 2,070,508 | +0.55(+0.46%) |
Mar 07, 2022 | 125.29 | 125.53 | 120.26 | 120.32 | 2,687,909 | -5.28(-4.20%) |
Mar 04, 2022 | 127.32 | 128.27 | 123.03 | 125.60 | 2,963,942 | -2.40(-1.88%) |
Mar 03, 2022 | 133.84 | 134.12 | 127.27 | 128.00 | 2,120,991 | -5.24(-3.93%) |
Mar 02, 2022 | 126.25 | 133.75 | 126.25 | 133.24 | 2,860,257 | +6.77(+5.35%) |