Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 144.76 | 147.94 | 144.34 | 147.85 | 221,945 | +3.87(+2.69%) |
Mar 30, 2023 | 144.09 | 144.79 | 143.19 | 143.98 | 271,122 | +1.03(+0.72%) |
Mar 29, 2023 | 141.97 | 143.17 | 141.49 | 142.95 | 389,122 | +2.51(+1.79%) |
Mar 28, 2023 | 141.04 | 141.37 | 139.50 | 140.44 | 242,792 | -1.00(-0.71%) |
Mar 27, 2023 | 142.55 | 143.50 | 140.75 | 141.44 | 354,496 | -0.61(-0.43%) |
Mar 24, 2023 | 141.37 | 142.10 | 140.18 | 142.05 | 225,181 | +0.02(+0.01%) |
Mar 23, 2023 | 142.00 | 144.50 | 140.58 | 142.03 | 483,706 | +2.08(+1.49%) |
Mar 22, 2023 | 143.11 | 144.92 | 139.88 | 139.95 | 334,136 | -3.33(-2.32%) |
Mar 21, 2023 | 140.64 | 143.69 | 140.60 | 143.28 | 290,689 | +3.83(+2.75%) |
Mar 20, 2023 | 138.92 | 139.73 | 137.79 | 139.45 | 526,415 | +0.02(+0.01%) |
Mar 17, 2023 | 140.61 | 141.54 | 138.37 | 139.43 | 502,602 | -1.69(-1.20%) |
Mar 16, 2023 | 136.79 | 141.21 | 136.74 | 141.12 | 808,367 | +4.00(+2.92%) |
Mar 15, 2023 | 133.69 | 137.20 | 133.66 | 137.12 | 690,207 | +1.67(+1.23%) |
Mar 14, 2023 | 135.11 | 136.22 | 133.87 | 135.45 | 452,172 | +3.08(+2.33%) |
Mar 13, 2023 | 130.22 | 134.08 | 128.50 | 132.37 | 797,642 | +0.80(+0.61%) |
Mar 10, 2023 | 134.87 | 135.17 | 130.82 | 131.57 | 731,131 | -4.01(-2.96%) |
Mar 09, 2023 | 139.12 | 140.66 | 135.31 | 135.58 | 477,759 | -3.67(-2.64%) |
Mar 08, 2023 | 139.16 | 140.12 | 137.90 | 139.25 | 516,982 | -0.14(-0.10%) |
Mar 07, 2023 | 140.86 | 142.32 | 139.28 | 139.39 | 467,623 | -1.12(-0.80%) |
Mar 06, 2023 | 141.72 | 143.56 | 140.49 | 140.51 | 337,249 | -0.52(-0.37%) |
Mar 03, 2023 | 138.08 | 141.19 | 138.08 | 141.03 | 498,552 | +3.93(+2.87%) |
Mar 02, 2023 | 135.59 | 137.40 | 135.04 | 137.10 | 357,108 | +1.41(+1.04%) |
Mar 01, 2023 | 136.71 | 137.67 | 135.39 | 135.69 | 1,337,930 | -1.17(-0.85%) |
Feb 28, 2023 | 136.28 | 137.95 | 136.28 | 136.86 | 396,999 | +0.59(+0.43%) |
Feb 27, 2023 | 137.08 | 137.58 | 135.82 | 136.27 | 358,609 | +0.62(+0.46%) |
Feb 24, 2023 | 135.69 | 136.54 | 134.60 | 135.65 | 313,790 | -3.18(-2.29%) |
Feb 23, 2023 | 139.88 | 139.88 | 136.21 | 138.83 | 458,715 | -0.17(-0.12%) |
Feb 22, 2023 | 138.64 | 140.19 | 137.90 | 139.00 | 329,497 | +0.47(+0.34%) |
Feb 21, 2023 | 139.48 | 140.79 | 138.37 | 138.53 | 286,977 | -3.22(-2.27%) |
Feb 17, 2023 | 143.66 | 143.70 | 140.32 | 141.75 | 275,265 | -3.04(-2.10%) |
Feb 16, 2023 | 145.08 | 147.73 | 144.60 | 144.79 | 546,732 | -3.11(-2.10%) |
Feb 15, 2023 | 144.52 | 147.99 | 144.52 | 147.90 | 379,234 | +2.89(+1.99%) |
Feb 14, 2023 | 142.28 | 145.71 | 141.23 | 145.01 | 386,682 | +1.59(+1.11%) |
Feb 13, 2023 | 141.25 | 143.89 | 140.44 | 143.42 | 250,717 | +2.98(+2.12%) |
Feb 10, 2023 | 141.90 | 142.54 | 139.29 | 140.44 | 481,421 | -2.82(-1.97%) |
Feb 09, 2023 | 147.61 | 147.61 | 142.64 | 143.26 | 331,367 | -2.22(-1.53%) |
Feb 08, 2023 | 147.78 | 148.37 | 144.85 | 145.48 | 304,494 | -3.47(-2.33%) |
Feb 07, 2023 | 145.46 | 149.54 | 144.29 | 148.95 | 383,277 | +3.10(+2.13%) |
Feb 06, 2023 | 146.41 | 147.83 | 145.43 | 145.85 | 367,942 | -2.30(-1.55%) |
Feb 03, 2023 | 148.03 | 152.61 | 147.75 | 148.15 | 724,630 | -5.12(-3.34%) |
Feb 02, 2023 | 150.16 | 154.88 | 150.00 | 153.27 | 1,262,353 | +9.02(+6.25%) |
Feb 01, 2023 | 140.39 | 145.10 | 139.34 | 144.25 | 535,287 | +3.00(+2.12%) |
Jan 31, 2023 | 138.67 | 141.31 | 138.67 | 141.25 | 297,718 | +2.69(+1.94%) |
Jan 30, 2023 | 139.61 | 140.71 | 138.00 | 138.56 | 412,288 | -2.80(-1.98%) |
Jan 27, 2023 | 138.17 | 142.40 | 138.10 | 141.36 | 337,524 | +2.53(+1.82%) |
Jan 26, 2023 | 137.69 | 138.85 | 136.00 | 138.83 | 320,465 | +3.14(+2.31%) |
Jan 25, 2023 | 133.39 | 136.09 | 131.77 | 135.69 | 549,907 | -0.50(-0.37%) |
Jan 24, 2023 | 136.55 | 138.36 | 135.94 | 136.19 | 399,615 | -1.46(-1.06%) |
Jan 23, 2023 | 134.69 | 137.70 | 133.80 | 137.65 | 436,007 | +3.57(+2.66%) |
Jan 20, 2023 | 130.53 | 134.18 | 129.92 | 134.08 | 444,776 | +4.48(+3.46%) |
Jan 19, 2023 | 129.37 | 130.62 | 128.69 | 129.60 | 404,568 | -1.11(-0.85%) |
Jan 18, 2023 | 133.80 | 134.85 | 130.65 | 130.71 | 402,448 | -1.92(-1.45%) |
Jan 17, 2023 | 132.21 | 133.02 | 130.64 | 132.63 | 317,195 | +0.22(+0.17%) |
Jan 13, 2023 | 129.49 | 132.73 | 129.37 | 132.41 | 411,664 | +1.30(+0.99%) |
Jan 12, 2023 | 130.85 | 131.36 | 127.75 | 131.11 | 300,298 | +1.08(+0.83%) |
Jan 11, 2023 | 127.46 | 130.09 | 127.12 | 130.03 | 574,826 | +2.91(+2.29%) |
Jan 10, 2023 | 124.65 | 127.22 | 124.36 | 127.12 | 332,626 | +1.72(+1.37%) |
Jan 09, 2023 | 124.98 | 127.80 | 124.98 | 125.40 | 388,040 | +1.74(+1.41%) |
Jan 06, 2023 | 122.28 | 124.14 | 119.81 | 123.66 | 522,388 | +2.25(+1.85%) |
Jan 05, 2023 | 123.43 | 123.43 | 121.04 | 121.41 | 332,677 | -3.15(-2.53%) |
Jan 04, 2023 | 125.15 | 125.56 | 122.92 | 124.56 | 473,934 | +1.11(+0.90%) |
Jan 03, 2023 | 125.06 | 126.56 | 122.21 | 123.45 | 464,882 | +0.30(+0.24%) |
Dec 30, 2022 | 121.07 | 123.15 | 120.84 | 123.15 | 403,926 | +0.03(+0.02%) |
Dec 29, 2022 | 120.19 | 123.43 | 119.96 | 123.12 | 345,846 | +4.16(+3.50%) |
Dec 28, 2022 | 119.63 | 120.79 | 118.57 | 118.96 | 450,639 | -1.21(-1.01%) |
Dec 27, 2022 | 121.44 | 121.68 | 119.20 | 120.17 | 401,554 | -1.86(-1.52%) |
Dec 23, 2022 | 121.23 | 122.40 | 120.24 | 122.03 | 353,715 | -0.08(-0.07%) |
Dec 22, 2022 | 123.07 | 123.17 | 119.80 | 122.11 | 485,844 | -2.86(-2.29%) |
Dec 21, 2022 | 123.65 | 125.75 | 122.32 | 124.97 | 381,650 | +1.77(+1.44%) |
Dec 20, 2022 | 121.83 | 124.08 | 121.22 | 123.20 | 370,188 | +0.53(+0.43%) |
Dec 19, 2022 | 125.04 | 125.29 | 122.19 | 122.67 | 344,798 | -2.75(-2.19%) |
Dec 16, 2022 | 125.44 | 126.69 | 124.42 | 125.42 | 1,636,917 | -0.84(-0.67%) |
Dec 15, 2022 | 128.76 | 129.20 | 125.58 | 126.26 | 600,897 | -5.37(-4.08%) |
Dec 14, 2022 | 131.69 | 133.61 | 130.06 | 131.63 | 535,618 | -0.29(-0.22%) |
Dec 13, 2022 | 135.46 | 136.32 | 130.46 | 131.92 | 964,928 | +2.57(+1.99%) |
Dec 12, 2022 | 127.15 | 129.35 | 127.02 | 129.35 | 667,642 | +2.56(+2.02%) |
Dec 09, 2022 | 126.63 | 128.53 | 126.12 | 126.79 | 473,356 | -0.12(-0.09%) |
Dec 08, 2022 | 125.57 | 127.64 | 124.34 | 126.91 | 449,643 | +2.55(+2.05%) |
Dec 07, 2022 | 124.67 | 125.87 | 123.25 | 124.36 | 588,588 | -0.90(-0.72%) |
Dec 06, 2022 | 128.09 | 128.09 | 124.25 | 125.26 | 376,867 | -3.08(-2.40%) |
Dec 05, 2022 | 131.18 | 132.00 | 127.85 | 128.34 | 510,262 | -4.18(-3.15%) |
Dec 02, 2022 | 130.99 | 133.13 | 130.74 | 132.52 | 400,673 | -1.42(-1.06%) |
Dec 01, 2022 | 132.44 | 134.75 | 131.82 | 133.94 | 411,120 | +1.53(+1.16%) |
Nov 30, 2022 | 125.32 | 132.47 | 125.12 | 132.41 | 800,777 | +7.21(+5.76%) |
Nov 29, 2022 | 126.26 | 126.73 | 124.75 | 125.20 | 578,520 | -0.95(-0.75%) |
Nov 28, 2022 | 126.95 | 128.58 | 125.71 | 126.15 | 745,829 | -1.72(-1.35%) |
Nov 25, 2022 | 127.72 | 128.27 | 127.30 | 127.87 | 151,498 | -0.59(-0.46%) |
Nov 23, 2022 | 126.08 | 128.86 | 125.78 | 128.46 | 659,132 | +2.20(+1.74%) |
Nov 22, 2022 | 125.11 | 126.28 | 123.01 | 126.26 | 388,976 | +1.08(+0.86%) |
Nov 21, 2022 | 126.57 | 127.15 | 124.37 | 125.18 | 431,878 | -2.25(-1.77%) |
Nov 18, 2022 | 129.84 | 129.97 | 126.25 | 127.43 | 363,302 | -0.68(-0.53%) |
Nov 17, 2022 | 127.73 | 129.37 | 126.92 | 128.11 | 526,806 | -2.46(-1.88%) |
Nov 16, 2022 | 132.90 | 132.90 | 130.06 | 130.57 | 354,265 | -3.95(-2.94%) |
Nov 15, 2022 | 135.09 | 136.01 | 132.71 | 134.52 | 527,770 | +3.49(+2.66%) |
Nov 14, 2022 | 131.12 | 133.31 | 130.21 | 131.03 | 392,617 | -1.55(-1.17%) |
Nov 11, 2022 | 127.35 | 133.42 | 126.98 | 132.58 | 736,764 | +5.18(+4.07%) |
Nov 10, 2022 | 123.24 | 127.54 | 122.72 | 127.40 | 820,440 | +11.29(+9.72%) |
Nov 09, 2022 | 118.54 | 118.58 | 115.90 | 116.11 | 735,421 | -3.36(-2.81%) |
Nov 08, 2022 | 119.00 | 121.52 | 117.65 | 119.47 | 1,088,547 | +0.91(+0.77%) |
Nov 07, 2022 | 118.53 | 118.98 | 116.55 | 118.56 | 744,219 | +1.18(+1.01%) |
Nov 04, 2022 | 120.19 | 120.55 | 114.86 | 117.38 | 962,591 | -1.39(-1.17%) |
Nov 03, 2022 | 119.92 | 121.48 | 118.53 | 118.77 | 463,769 | -1.79(-1.48%) |
Nov 02, 2022 | 126.74 | 126.88 | 120.54 | 120.56 | 577,800 | -6.88(-5.40%) |
Nov 01, 2022 | 131.06 | 131.55 | 127.18 | 127.44 | 300,974 | -1.39(-1.08%) |
Oct 31, 2022 | 129.83 | 130.76 | 127.94 | 128.83 | 1,337,204 | -1.81(-1.39%) |
Oct 28, 2022 | 128.13 | 130.77 | 127.12 | 130.64 | 356,111 | +0.75(+0.58%) |
Oct 27, 2022 | 131.38 | 132.86 | 129.61 | 129.89 | 562,426 | -2.32(-1.75%) |
Oct 26, 2022 | 132.29 | 136.01 | 131.55 | 132.21 | 1,157,112 | -3.69(-2.72%) |
Oct 25, 2022 | 131.67 | 136.31 | 131.67 | 135.90 | 936,084 | +4.74(+3.61%) |
Oct 24, 2022 | 131.03 | 131.67 | 128.02 | 131.16 | 492,196 | +0.23(+0.18%) |
Oct 21, 2022 | 127.42 | 131.05 | 126.49 | 130.93 | 1,186,174 | +1.58(+1.22%) |
Oct 20, 2022 | 128.70 | 132.70 | 128.52 | 129.35 | 1,068,153 | +0.48(+0.37%) |
Oct 19, 2022 | 129.19 | 131.12 | 127.98 | 128.87 | 476,254 | -0.92(-0.71%) |
Oct 18, 2022 | 131.61 | 132.26 | 128.32 | 129.79 | 503,340 | +2.27(+1.78%) |
Oct 17, 2022 | 124.57 | 128.08 | 124.57 | 127.52 | 1,671,555 | +6.01(+4.95%) |
Oct 14, 2022 | 126.70 | 127.61 | 121.33 | 121.51 | 775,355 | -3.36(-2.69%) |
Oct 13, 2022 | 120.00 | 125.67 | 118.56 | 124.87 | 1,675,115 | +0.43(+0.35%) |
Oct 12, 2022 | 123.90 | 125.12 | 122.34 | 124.44 | 839,449 | +0.73(+0.59%) |
Oct 11, 2022 | 125.63 | 126.49 | 122.00 | 123.71 | 1,033,989 | -2.78(-2.20%) |
Oct 10, 2022 | 129.27 | 129.32 | 124.97 | 126.49 | 469,870 | -2.62(-2.03%) |
Oct 07, 2022 | 132.22 | 132.30 | 128.46 | 129.11 | 546,941 | -5.68(-4.21%) |
Oct 06, 2022 | 134.27 | 136.52 | 133.87 | 134.79 | 675,188 | -0.17(-0.13%) |
Oct 05, 2022 | 132.70 | 135.63 | 131.36 | 134.96 | 601,665 | -0.18(-0.13%) |
Oct 04, 2022 | 132.01 | 135.27 | 132.01 | 135.14 | 988,286 | +6.28(+4.87%) |
Oct 03, 2022 | 127.51 | 129.72 | 126.10 | 128.86 | 487,317 | +2.64(+2.09%) |
Sep 30, 2022 | 127.11 | 130.19 | 126.04 | 126.22 | 865,249 | -1.46(-1.14%) |
Sep 29, 2022 | 128.47 | 128.93 | 126.22 | 127.68 | 592,764 | -2.97(-2.27%) |
Sep 28, 2022 | 126.37 | 131.16 | 126.24 | 130.65 | 663,846 | +4.64(+3.68%) |
Sep 27, 2022 | 127.04 | 128.66 | 124.59 | 126.01 | 524,325 | +0.92(+0.74%) |
Sep 26, 2022 | 125.99 | 128.80 | 124.97 | 125.09 | 490,449 | -1.33(-1.05%) |
Sep 23, 2022 | 127.51 | 128.19 | 124.58 | 126.42 | 887,729 | -2.20(-1.71%) |
Sep 22, 2022 | 130.46 | 131.22 | 128.28 | 128.62 | 741,363 | -2.49(-1.90%) |
Sep 21, 2022 | 134.25 | 136.57 | 131.09 | 131.11 | 563,259 | -2.47(-1.85%) |
Sep 20, 2022 | 134.56 | 135.65 | 133.24 | 133.58 | 380,320 | -2.65(-1.95%) |
Sep 19, 2022 | 134.28 | 136.34 | 133.92 | 136.23 | 486,591 | +0.72(+0.53%) |
Sep 16, 2022 | 135.90 | 135.95 | 134.03 | 135.51 | 1,030,068 | -3.08(-2.22%) |
Sep 15, 2022 | 138.48 | 141.63 | 137.82 | 138.59 | 711,016 | -1.05(-0.75%) |
Sep 14, 2022 | 138.59 | 139.77 | 136.90 | 139.64 | 1,008,843 | +1.41(+1.02%) |
Sep 13, 2022 | 140.45 | 140.87 | 137.88 | 138.23 | 1,114,500 | -7.75(-5.31%) |
Sep 12, 2022 | 144.52 | 146.45 | 144.52 | 145.98 | 771,326 | +1.76(+1.22%) |
Sep 09, 2022 | 141.78 | 144.51 | 141.75 | 144.22 | 366,036 | +3.82(+2.72%) |
Sep 08, 2022 | 137.05 | 140.88 | 136.68 | 140.40 | 447,088 | +1.74(+1.25%) |
Sep 07, 2022 | 134.91 | 138.97 | 134.67 | 138.66 | 560,377 | +4.09(+3.04%) |
Sep 06, 2022 | 136.09 | 136.34 | 133.31 | 134.57 | 673,515 | -1.47(-1.08%) |
Sep 02, 2022 | 138.92 | 140.00 | 135.29 | 136.04 | 720,616 | -1.52(-1.10%) |
Sep 01, 2022 | 137.00 | 138.10 | 134.02 | 137.56 | 499,869 | -1.43(-1.03%) |
Aug 31, 2022 | 141.68 | 142.71 | 138.84 | 138.99 | 683,316 | -0.27(-0.19%) |
Aug 30, 2022 | 141.23 | 142.35 | 137.75 | 139.26 | 486,093 | -0.79(-0.56%) |
Aug 29, 2022 | 140.15 | 142.48 | 139.71 | 140.05 | 427,633 | -1.67(-1.18%) |
Aug 26, 2022 | 147.48 | 148.06 | 141.72 | 141.72 | 541,711 | -5.87(-3.98%) |
Aug 25, 2022 | 144.85 | 147.62 | 144.31 | 147.59 | 509,756 | +4.08(+2.84%) |
Aug 24, 2022 | 141.95 | 144.87 | 141.88 | 143.51 | 282,652 | +1.32(+0.93%) |
Aug 23, 2022 | 142.79 | 145.10 | 142.09 | 142.19 | 472,112 | -1.36(-0.95%) |
Aug 22, 2022 | 144.99 | 145.81 | 143.10 | 143.55 | 504,356 | -4.51(-3.05%) |
Aug 19, 2022 | 150.68 | 150.68 | 147.23 | 148.06 | 489,568 | -4.77(-3.12%) |
Aug 18, 2022 | 152.33 | 153.39 | 151.00 | 152.83 | 330,469 | +0.91(+0.60%) |
Aug 17, 2022 | 153.12 | 153.82 | 150.95 | 151.92 | 382,933 | -3.70(-2.38%) |
Aug 16, 2022 | 155.06 | 156.66 | 152.82 | 155.62 | 236,311 | -0.31(-0.20%) |
Aug 15, 2022 | 154.08 | 156.42 | 154.08 | 155.93 | 490,565 | +0.85(+0.55%) |
Aug 12, 2022 | 153.30 | 155.13 | 152.49 | 155.08 | 296,781 | +3.34(+2.20%) |
Aug 11, 2022 | 155.31 | 156.71 | 151.24 | 151.74 | 396,185 | -1.73(-1.13%) |
Aug 10, 2022 | 151.94 | 153.67 | 151.16 | 153.47 | 483,573 | +6.39(+4.34%) |
Aug 09, 2022 | 149.10 | 149.20 | 146.14 | 147.08 | 892,207 | -3.32(-2.21%) |
Aug 08, 2022 | 150.26 | 153.94 | 149.85 | 150.40 | 579,781 | +1.20(+0.80%) |
Aug 05, 2022 | 146.36 | 150.20 | 146.06 | 149.20 | 1,911,432 | +0.61(+0.41%) |
Aug 04, 2022 | 147.69 | 148.69 | 146.20 | 148.59 | 420,682 | +0.56(+0.38%) |
Aug 03, 2022 | 144.39 | 148.43 | 144.39 | 148.03 | 574,950 | +4.63(+3.23%) |
Aug 02, 2022 | 141.64 | 145.10 | 141.29 | 143.40 | 394,117 | +1.37(+0.96%) |
Aug 01, 2022 | 140.74 | 144.03 | 139.12 | 142.03 | 351,602 | +0.24(+0.17%) |
Jul 29, 2022 | 140.24 | 142.07 | 138.92 | 141.79 | 433,495 | +2.49(+1.79%) |
Jul 28, 2022 | 137.29 | 139.30 | 135.05 | 139.30 | 407,579 | +1.06(+0.77%) |
Jul 27, 2022 | 134.38 | 138.92 | 133.85 | 138.24 | 812,792 | +7.12(+5.43%) |
Jul 26, 2022 | 134.26 | 134.26 | 130.80 | 131.12 | 656,494 | -4.90(-3.60%) |
Jul 25, 2022 | 137.26 | 137.28 | 134.88 | 136.02 | 250,221 | -1.18(-0.86%) |
Jul 22, 2022 | 140.84 | 142.96 | 136.39 | 137.20 | 524,935 | -6.03(-4.21%) |
Jul 21, 2022 | 140.40 | 143.23 | 139.55 | 143.23 | 498,353 | +2.12(+1.50%) |
Jul 20, 2022 | 137.08 | 141.94 | 137.08 | 141.11 | 525,610 | +4.66(+3.42%) |
Jul 19, 2022 | 133.81 | 136.64 | 132.27 | 136.45 | 380,315 | +4.70(+3.57%) |
Jul 18, 2022 | 133.40 | 135.37 | 131.25 | 131.75 | 510,544 | -0.22(-0.17%) |
Jul 15, 2022 | 129.87 | 132.20 | 128.80 | 131.97 | 309,499 | +4.08(+3.19%) |
Jul 14, 2022 | 128.90 | 129.48 | 126.32 | 127.89 | 353,210 | -2.42(-1.86%) |
Jul 13, 2022 | 127.81 | 131.94 | 126.96 | 130.31 | 424,032 | -0.38(-0.29%) |
Jul 12, 2022 | 133.28 | 135.18 | 129.99 | 130.69 | 361,939 | -2.06(-1.55%) |
Jul 11, 2022 | 135.78 | 135.78 | 132.16 | 132.75 | 230,682 | -4.68(-3.41%) |
Jul 08, 2022 | 136.17 | 139.00 | 134.87 | 137.43 | 277,509 | -0.69(-0.50%) |
Jul 07, 2022 | 134.72 | 138.49 | 134.56 | 138.12 | 378,908 | +3.57(+2.65%) |
Jul 06, 2022 | 135.09 | 136.52 | 133.20 | 134.55 | 810,532 | -0.40(-0.30%) |
Jul 05, 2022 | 127.76 | 135.02 | 126.41 | 134.95 | 713,735 | +5.24(+4.04%) |
Jul 01, 2022 | 126.98 | 129.81 | 126.42 | 129.71 | 600,937 | +2.68(+2.11%) |
Jun 30, 2022 | 128.56 | 128.95 | 124.28 | 127.03 | 475,700 | -3.23(-2.48%) |
Jun 29, 2022 | 130.28 | 131.43 | 128.50 | 130.26 | 522,901 | -0.11(-0.08%) |
Jun 28, 2022 | 136.17 | 137.53 | 130.28 | 130.37 | 389,676 | -5.67(-4.17%) |
Jun 27, 2022 | 138.89 | 139.49 | 135.29 | 136.04 | 517,045 | -2.49(-1.80%) |
Jun 24, 2022 | 133.23 | 138.54 | 133.05 | 138.53 | 1,896,775 | +6.71(+5.09%) |
Jun 23, 2022 | 128.86 | 132.29 | 127.50 | 131.82 | 518,672 | +3.94(+3.08%) |
Jun 22, 2022 | 125.66 | 130.38 | 125.60 | 127.88 | 531,513 | +0.67(+0.53%) |
Jun 21, 2022 | 127.52 | 129.79 | 127.04 | 127.21 | 495,432 | +1.93(+1.54%) |
Jun 17, 2022 | 122.74 | 126.51 | 122.51 | 125.28 | 1,309,071 | +3.05(+2.50%) |
Jun 16, 2022 | 124.77 | 125.55 | 121.28 | 122.23 | 691,240 | -6.34(-4.93%) |
Jun 15, 2022 | 125.72 | 130.51 | 125.38 | 128.57 | 985,576 | +4.57(+3.69%) |
Jun 14, 2022 | 125.74 | 126.86 | 122.89 | 124.00 | 772,607 | -0.87(-0.70%) |
Jun 13, 2022 | 127.81 | 129.25 | 124.40 | 124.87 | 1,054,931 | -7.85(-5.91%) |
Jun 10, 2022 | 135.62 | 136.19 | 132.17 | 132.72 | 1,200,344 | -6.68(-4.79%) |
Jun 09, 2022 | 143.58 | 144.69 | 139.38 | 139.40 | 443,677 | -5.33(-3.68%) |
Jun 08, 2022 | 144.17 | 146.53 | 144.04 | 144.73 | 320,661 | +0.11(+0.08%) |
Jun 07, 2022 | 141.42 | 144.93 | 141.10 | 144.62 | 524,185 | +1.33(+0.93%) |
Jun 06, 2022 | 144.88 | 145.90 | 142.18 | 143.29 | 423,607 | +0.68(+0.48%) |
Jun 03, 2022 | 144.24 | 145.44 | 142.15 | 142.61 | 407,421 | -3.65(-2.50%) |
Jun 02, 2022 | 139.12 | 146.79 | 138.90 | 146.26 | 463,233 | +6.82(+4.89%) |
Jun 01, 2022 | 141.82 | 143.94 | 138.30 | 139.44 | 394,002 | -0.35(-0.25%) |
May 31, 2022 | 140.91 | 141.47 | 137.96 | 139.79 | 1,051,035 | -1.16(-0.82%) |
May 27, 2022 | 137.67 | 140.98 | 137.59 | 140.95 | 794,125 | +4.39(+3.21%) |
May 26, 2022 | 132.14 | 137.56 | 131.43 | 136.56 | 1,442,759 | +3.61(+2.72%) |
May 25, 2022 | 129.12 | 134.21 | 129.12 | 132.95 | 476,745 | +3.24(+2.50%) |
May 24, 2022 | 132.49 | 132.91 | 127.95 | 129.71 | 632,673 | -7.31(-5.33%) |
May 23, 2022 | 137.09 | 137.59 | 134.00 | 137.02 | 404,180 | +0.53(+0.39%) |
May 20, 2022 | 138.70 | 139.35 | 132.36 | 136.49 | 698,097 | -0.15(-0.11%) |
May 19, 2022 | 133.88 | 138.76 | 133.88 | 136.64 | 889,690 | +1.18(+0.87%) |
May 18, 2022 | 140.15 | 141.24 | 134.80 | 135.46 | 443,120 | -7.02(-4.93%) |
May 17, 2022 | 142.41 | 143.79 | 138.65 | 142.48 | 477,815 | +2.68(+1.92%) |
May 16, 2022 | 143.02 | 144.37 | 139.47 | 139.80 | 377,881 | -4.45(-3.08%) |
May 13, 2022 | 139.38 | 144.62 | 139.19 | 144.25 | 741,059 | +6.96(+5.07%) |
May 12, 2022 | 133.64 | 140.59 | 132.45 | 137.29 | 1,081,653 | +1.41(+1.04%) |
May 11, 2022 | 139.17 | 142.66 | 135.61 | 135.88 | 756,909 | -4.47(-3.18%) |
May 10, 2022 | 143.08 | 144.44 | 136.96 | 140.35 | 548,615 | +0.42(+0.30%) |
May 09, 2022 | 144.04 | 145.98 | 139.21 | 139.93 | 676,878 | -7.19(-4.89%) |
May 06, 2022 | 149.77 | 151.23 | 144.51 | 147.12 | 497,502 | -4.44(-2.93%) |
May 05, 2022 | 159.15 | 159.15 | 149.79 | 151.56 | 567,979 | -10.75(-6.62%) |
May 04, 2022 | 156.95 | 162.50 | 152.58 | 162.31 | 500,322 | +4.76(+3.02%) |
May 03, 2022 | 157.70 | 159.65 | 156.41 | 157.55 | 547,561 | -1.01(-0.64%) |
May 02, 2022 | 154.40 | 158.65 | 153.00 | 158.56 | 519,413 | +3.75(+2.42%) |
Apr 29, 2022 | 159.86 | 162.79 | 154.58 | 154.81 | 359,883 | -8.09(-4.97%) |
Apr 28, 2022 | 158.96 | 164.02 | 156.38 | 162.90 | 392,608 | +7.23(+4.64%) |
Apr 27, 2022 | 157.20 | 160.08 | 155.00 | 155.67 | 451,312 | -2.58(-1.63%) |
Apr 26, 2022 | 163.15 | 163.55 | 158.15 | 158.25 | 331,444 | -6.21(-3.78%) |
Apr 25, 2022 | 160.14 | 164.47 | 159.97 | 164.46 | 368,173 | +3.65(+2.27%) |
Apr 22, 2022 | 164.46 | 166.19 | 160.42 | 160.81 | 320,574 | -3.44(-2.09%) |
Apr 21, 2022 | 172.11 | 173.73 | 163.75 | 164.25 | 337,041 | -6.25(-3.67%) |
Apr 20, 2022 | 176.67 | 176.76 | 170.09 | 170.50 | 378,880 | -8.32(-4.65%) |
Apr 19, 2022 | 173.67 | 179.38 | 173.32 | 178.82 | 336,268 | +4.76(+2.73%) |
Apr 18, 2022 | 175.32 | 175.66 | 171.63 | 174.06 | 333,108 | -1.69(-0.96%) |
Apr 14, 2022 | 180.79 | 181.18 | 175.67 | 175.75 | 272,542 | -4.84(-2.68%) |
Apr 13, 2022 | 175.58 | 181.07 | 175.25 | 180.59 | 368,684 | +4.65(+2.64%) |
Apr 12, 2022 | 180.20 | 182.45 | 175.19 | 175.94 | 4,550,307 | -1.56(-0.88%) |
Apr 11, 2022 | 177.15 | 179.81 | 175.72 | 177.50 | 175,262 | -2.17(-1.21%) |
Apr 08, 2022 | 181.49 | 182.33 | 179.33 | 179.67 | 224,581 | -3.10(-1.70%) |
Apr 07, 2022 | 182.62 | 184.89 | 178.84 | 182.77 | 254,289 | -0.54(-0.29%) |
Apr 06, 2022 | 187.13 | 187.23 | 181.42 | 183.31 | 261,414 | -7.22(-3.79%) |
Apr 05, 2022 | 195.61 | 195.99 | 189.76 | 190.53 | 270,106 | -4.98(-2.55%) |
Apr 04, 2022 | 190.55 | 196.00 | 190.45 | 195.51 | 221,291 | +6.47(+3.42%) |