Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 128.31 | 130.28 | 128.31 | 130.13 | 34,639 | +1.78(+1.39%) |
Mar 30, 2023 | 128.73 | 128.82 | 127.96 | 128.35 | 37,865 | +0.84(+0.66%) |
Mar 29, 2023 | 127.46 | 127.86 | 127.03 | 127.51 | 44,214 | +1.46(+1.16%) |
Mar 28, 2023 | 125.97 | 126.19 | 125.50 | 126.05 | 146,402 | +0.56(+0.45%) |
Mar 27, 2023 | 125.39 | 126.22 | 124.36 | 125.49 | 46,179 | +1.14(+0.92%) |
Mar 24, 2023 | 122.45 | 124.66 | 121.69 | 124.35 | 14,552 | +0.86(+0.70%) |
Mar 23, 2023 | 124.16 | 126.10 | 122.72 | 123.48 | 62,769 | +0.07(+0.06%) |
Mar 22, 2023 | 125.77 | 126.55 | 123.41 | 123.41 | 100,810 | -2.24(-1.78%) |
Mar 21, 2023 | 125.72 | 126.12 | 125.03 | 125.65 | 124,173 | +1.59(+1.28%) |
Mar 20, 2023 | 122.75 | 124.22 | 122.75 | 124.06 | 17,050 | +2.43(+2.00%) |
Mar 17, 2023 | 122.64 | 122.68 | 121.35 | 121.63 | 76,433 | -1.63(-1.33%) |
Mar 16, 2023 | 120.65 | 123.33 | 120.33 | 123.26 | 23,172 | +1.45(+1.19%) |
Mar 15, 2023 | 123.40 | 123.40 | 120.12 | 121.82 | 68,174 | -4.73(-3.74%) |
Mar 14, 2023 | 127.55 | 128.17 | 125.28 | 126.55 | 56,995 | +1.58(+1.26%) |
Mar 13, 2023 | 125.21 | 126.31 | 124.15 | 124.98 | 56,327 | -1.14(-0.90%) |
Mar 10, 2023 | 129.15 | 129.15 | 125.85 | 126.11 | 16,439 | -3.11(-2.41%) |
Mar 09, 2023 | 132.74 | 132.84 | 128.87 | 129.22 | 24,323 | -3.59(-2.70%) |
Mar 08, 2023 | 132.02 | 132.94 | 132.02 | 132.81 | 33,687 | +0.80(+0.61%) |
Mar 07, 2023 | 134.41 | 134.41 | 131.71 | 132.01 | 29,685 | -3.03(-2.25%) |
Mar 06, 2023 | 136.95 | 136.95 | 134.77 | 135.04 | 37,076 | -2.26(-1.65%) |
Mar 03, 2023 | 136.32 | 137.47 | 135.28 | 137.30 | 96,788 | +2.12(+1.57%) |
Mar 02, 2023 | 132.80 | 135.41 | 132.71 | 135.18 | 17,814 | +1.51(+1.13%) |
Mar 01, 2023 | 133.04 | 134.76 | 133.04 | 133.67 | 163,175 | +1.28(+0.96%) |
Feb 28, 2023 | 131.38 | 133.15 | 131.38 | 132.40 | 18,634 | +1.08(+0.82%) |
Feb 27, 2023 | 131.57 | 132.26 | 131.31 | 131.32 | 14,866 | +0.69(+0.53%) |
Feb 24, 2023 | 127.72 | 130.75 | 127.23 | 130.62 | 101,648 | +0.87(+0.67%) |
Feb 23, 2023 | 130.08 | 130.58 | 128.08 | 129.75 | 20,293 | +0.00(+0.00%) |
Feb 22, 2023 | 129.08 | 130.19 | 128.95 | 129.75 | 34,899 | +0.93(+0.72%) |
Feb 21, 2023 | 130.05 | 130.57 | 128.65 | 128.82 | 16,954 | -1.87(-1.43%) |
Feb 17, 2023 | 131.37 | 131.37 | 130.20 | 130.69 | 12,370 | -1.71(-1.29%) |
Feb 16, 2023 | 132.08 | 133.85 | 131.63 | 132.40 | 69,854 | -0.82(-0.62%) |
Feb 15, 2023 | 131.66 | 133.22 | 131.30 | 133.22 | 31,298 | +0.12(+0.09%) |
Feb 14, 2023 | 131.92 | 133.31 | 131.42 | 133.11 | 53,919 | +0.56(+0.42%) |
Feb 13, 2023 | 131.86 | 132.88 | 131.71 | 132.55 | 28,781 | +0.77(+0.59%) |
Feb 10, 2023 | 131.18 | 131.86 | 130.51 | 131.78 | 28,565 | +0.47(+0.36%) |
Feb 09, 2023 | 134.15 | 134.35 | 130.75 | 131.31 | 31,566 | -2.18(-1.63%) |
Feb 08, 2023 | 134.53 | 135.36 | 133.38 | 133.49 | 26,584 | -1.15(-0.85%) |
Feb 07, 2023 | 132.79 | 135.03 | 132.53 | 134.63 | 45,610 | +1.50(+1.12%) |
Feb 06, 2023 | 134.03 | 134.03 | 132.41 | 133.14 | 98,090 | -1.63(-1.21%) |
Feb 03, 2023 | 135.32 | 136.98 | 134.72 | 134.77 | 35,881 | -2.26(-1.65%) |
Feb 02, 2023 | 137.28 | 137.28 | 135.23 | 137.03 | 119,858 | -0.36(-0.26%) |
Feb 01, 2023 | 135.17 | 138.42 | 134.68 | 137.39 | 64,678 | +1.43(+1.05%) |
Jan 31, 2023 | 133.37 | 136.00 | 133.37 | 135.96 | 21,144 | +2.79(+2.09%) |
Jan 30, 2023 | 133.35 | 134.84 | 133.14 | 133.18 | 43,777 | -1.21(-0.90%) |
Jan 27, 2023 | 133.82 | 135.15 | 133.80 | 134.39 | 30,559 | -0.47(-0.35%) |
Jan 26, 2023 | 133.14 | 134.86 | 132.47 | 134.86 | 96,080 | +1.69(+1.27%) |
Jan 25, 2023 | 131.55 | 133.19 | 130.82 | 133.16 | 51,810 | +0.60(+0.45%) |
Jan 24, 2023 | 131.66 | 132.74 | 130.58 | 132.57 | 33,644 | +0.29(+0.22%) |
Jan 23, 2023 | 131.59 | 132.57 | 131.18 | 132.28 | 70,299 | +0.45(+0.34%) |
Jan 20, 2023 | 129.02 | 131.82 | 128.76 | 131.82 | 25,006 | +2.57(+1.99%) |
Jan 19, 2023 | 128.89 | 129.72 | 128.19 | 129.25 | 16,434 | -0.79(-0.61%) |
Jan 18, 2023 | 133.04 | 133.43 | 130.00 | 130.04 | 18,628 | -1.63(-1.24%) |
Jan 17, 2023 | 133.76 | 133.77 | 131.68 | 131.68 | 55,984 | -1.84(-1.38%) |
Jan 13, 2023 | 132.06 | 133.62 | 131.95 | 133.52 | 53,159 | +1.02(+0.77%) |
Jan 12, 2023 | 132.15 | 132.87 | 130.94 | 132.50 | 154,837 | +0.91(+0.69%) |
Jan 11, 2023 | 131.19 | 131.67 | 130.54 | 131.59 | 67,382 | +1.77(+1.36%) |
Jan 10, 2023 | 128.19 | 129.96 | 127.89 | 129.82 | 38,925 | +1.80(+1.41%) |
Jan 09, 2023 | 128.17 | 129.70 | 127.73 | 128.02 | 81,222 | +0.88(+0.69%) |
Jan 06, 2023 | 123.98 | 127.34 | 123.98 | 127.14 | 41,613 | +4.35(+3.55%) |
Jan 05, 2023 | 122.42 | 123.30 | 121.40 | 122.78 | 57,777 | -1.17(-0.95%) |
Jan 04, 2023 | 122.53 | 124.27 | 122.52 | 123.96 | 31,997 | +2.18(+1.79%) |
Jan 03, 2023 | 122.25 | 122.96 | 120.78 | 121.78 | 157,623 | -0.29(-0.24%) |
Dec 30, 2022 | 122.12 | 122.22 | 121.05 | 122.07 | 30,425 | -0.91(-0.74%) |
Dec 29, 2022 | 122.33 | 123.39 | 122.33 | 122.98 | 33,977 | +1.33(+1.09%) |
Dec 28, 2022 | 123.87 | 123.95 | 121.50 | 121.65 | 57,586 | -2.09(-1.69%) |
Dec 27, 2022 | 124.24 | 124.43 | 123.30 | 123.74 | 23,623 | +0.30(+0.25%) |
Dec 23, 2022 | 122.29 | 123.44 | 122.11 | 123.44 | 52,365 | +0.81(+0.66%) |
Dec 22, 2022 | 123.16 | 123.16 | 120.48 | 122.63 | 23,869 | -1.12(-0.91%) |
Dec 21, 2022 | 123.37 | 124.27 | 123.20 | 123.75 | 23,845 | +1.17(+0.96%) |
Dec 20, 2022 | 121.88 | 123.19 | 121.88 | 122.58 | 26,910 | +1.21(+1.00%) |
Dec 19, 2022 | 123.19 | 123.42 | 120.75 | 121.37 | 66,387 | -1.49(-1.21%) |
Dec 16, 2022 | 121.64 | 123.22 | 121.64 | 122.85 | 32,577 | -0.23(-0.18%) |
Dec 15, 2022 | 125.21 | 125.21 | 122.83 | 123.08 | 39,459 | -4.17(-3.28%) |
Dec 14, 2022 | 128.19 | 128.73 | 126.66 | 127.25 | 32,363 | -1.30(-1.01%) |
Dec 13, 2022 | 130.49 | 131.02 | 127.80 | 128.55 | 62,058 | +1.46(+1.15%) |
Dec 12, 2022 | 126.12 | 127.08 | 125.38 | 127.08 | 24,057 | +1.25(+1.00%) |
Dec 09, 2022 | 127.12 | 128.01 | 125.83 | 125.83 | 32,478 | -1.51(-1.18%) |
Dec 08, 2022 | 127.70 | 128.41 | 126.97 | 127.34 | 32,570 | +0.74(+0.58%) |
Dec 07, 2022 | 126.40 | 127.77 | 126.37 | 126.60 | 38,592 | -0.20(-0.16%) |
Dec 06, 2022 | 128.09 | 128.78 | 126.10 | 126.80 | 40,884 | -0.95(-0.75%) |
Dec 05, 2022 | 129.49 | 129.88 | 127.66 | 127.75 | 124,298 | -2.52(-1.93%) |
Dec 02, 2022 | 127.25 | 130.63 | 127.25 | 130.28 | 51,535 | +1.40(+1.09%) |
Dec 01, 2022 | 129.36 | 129.90 | 128.07 | 128.87 | 189,152 | +0.19(+0.14%) |
Nov 30, 2022 | 126.06 | 128.69 | 124.82 | 128.69 | 69,631 | +2.92(+2.32%) |
Nov 29, 2022 | 125.58 | 126.44 | 125.54 | 125.77 | 86,842 | +0.72(+0.57%) |
Nov 28, 2022 | 127.09 | 127.31 | 124.88 | 125.05 | 22,857 | -2.99(-2.34%) |
Nov 25, 2022 | 128.08 | 128.30 | 127.86 | 128.05 | 6,686 | -0.33(-0.26%) |
Nov 23, 2022 | 127.98 | 128.38 | 127.39 | 128.38 | 29,007 | +0.23(+0.18%) |
Nov 22, 2022 | 125.76 | 128.20 | 125.76 | 128.14 | 37,215 | +3.16(+2.53%) |
Nov 21, 2022 | 123.17 | 125.38 | 123.07 | 124.98 | 68,876 | +0.67(+0.54%) |
Nov 18, 2022 | 125.03 | 125.03 | 123.10 | 124.31 | 19,316 | +0.50(+0.40%) |
Nov 17, 2022 | 123.09 | 123.85 | 122.27 | 123.81 | 40,948 | -1.31(-1.05%) |
Nov 16, 2022 | 125.90 | 126.11 | 124.85 | 125.13 | 28,399 | -1.30(-1.02%) |
Nov 15, 2022 | 128.20 | 128.20 | 125.50 | 126.42 | 60,935 | -0.53(-0.42%) |
Nov 14, 2022 | 126.13 | 128.75 | 126.13 | 126.96 | 233,383 | +0.10(+0.08%) |
Nov 11, 2022 | 126.27 | 128.42 | 126.27 | 126.86 | 387,440 | +2.07(+1.66%) |
Nov 10, 2022 | 123.07 | 124.89 | 122.41 | 124.79 | 302,998 | +6.66(+5.63%) |
Nov 09, 2022 | 120.00 | 121.22 | 117.90 | 118.13 | 109,854 | -2.75(-2.28%) |
Nov 08, 2022 | 118.96 | 122.10 | 118.96 | 120.89 | 84,530 | +2.13(+1.79%) |
Nov 07, 2022 | 118.52 | 118.77 | 117.56 | 118.75 | 60,116 | +0.73(+0.62%) |
Nov 04, 2022 | 115.91 | 118.80 | 115.91 | 118.02 | 85,512 | +5.19(+4.60%) |
Nov 03, 2022 | 110.61 | 113.63 | 110.61 | 112.84 | 573,703 | +0.38(+0.34%) |
Nov 02, 2022 | 115.93 | 112.42 | 112.46 | 79,404 | -3.48(-3.00%) | |
Nov 01, 2022 | 117.06 | 117.38 | 115.09 | 115.94 | 68,444 | +0.64(+0.56%) |
Oct 31, 2022 | 115.66 | 116.65 | 115.22 | 115.30 | 92,077 | -1.05(-0.90%) |
Oct 28, 2022 | 115.15 | 116.49 | 114.56 | 116.35 | 48,826 | +0.57(+0.50%) |
Oct 27, 2022 | 116.21 | 117.01 | 115.62 | 115.78 | 86,844 | -0.43(-0.37%) |
Oct 26, 2022 | 115.76 | 117.72 | 115.42 | 116.20 | 47,983 | +0.88(+0.76%) |
Oct 25, 2022 | 112.19 | 115.40 | 112.19 | 115.33 | 73,373 | +2.52(+2.23%) |
Oct 24, 2022 | 114.10 | 114.50 | 112.58 | 112.81 | 91,527 | -1.05(-0.92%) |
Oct 21, 2022 | 109.62 | 113.97 | 109.41 | 113.86 | 73,946 | +4.30(+3.93%) |
Oct 20, 2022 | 109.46 | 112.13 | 109.38 | 109.56 | 113,589 | +0.03(+0.03%) |
Oct 19, 2022 | 110.21 | 111.04 | 109.02 | 109.53 | 61,631 | -1.42(-1.28%) |
Oct 18, 2022 | 111.23 | 112.14 | 109.69 | 110.95 | 90,003 | +2.02(+1.86%) |
Oct 17, 2022 | 109.05 | 109.81 | 108.62 | 108.93 | 71,911 | +2.58(+2.43%) |
Oct 14, 2022 | 110.96 | 110.96 | 106.16 | 106.35 | 69,766 | -3.85(-3.50%) |
Oct 13, 2022 | 104.60 | 110.64 | 104.19 | 110.20 | 132,727 | +3.16(+2.95%) |
Oct 12, 2022 | 107.62 | 107.73 | 106.97 | 107.04 | 87,667 | -0.65(-0.61%) |
Oct 11, 2022 | 107.68 | 109.49 | 106.74 | 107.69 | 91,797 | -0.87(-0.80%) |
Oct 10, 2022 | 108.51 | 109.31 | 107.97 | 108.56 | 83,552 | +0.69(+0.64%) |
Oct 07, 2022 | 109.52 | 109.79 | 107.27 | 107.86 | 47,880 | -2.81(-2.54%) |
Oct 06, 2022 | 110.71 | 111.92 | 110.35 | 110.68 | 100,544 | -1.12(-1.00%) |
Oct 05, 2022 | 111.65 | 112.62 | 110.37 | 111.80 | 80,432 | -1.38(-1.22%) |
Oct 04, 2022 | 111.24 | 113.28 | 111.24 | 113.18 | 155,383 | +4.05(+3.71%) |
Oct 03, 2022 | 106.90 | 109.69 | 106.34 | 109.13 | 402,724 | +3.88(+3.69%) |
Sep 30, 2022 | 105.30 | 107.02 | 104.93 | 105.25 | 75,071 | -0.19(-0.18%) |
Sep 29, 2022 | 106.16 | 106.16 | 104.03 | 105.43 | 110,713 | -1.73(-1.62%) |
Sep 28, 2022 | 104.64 | 107.57 | 104.49 | 107.16 | 216,503 | +2.85(+2.73%) |
Sep 27, 2022 | 104.97 | 105.82 | 103.46 | 104.31 | 208,389 | +0.60(+0.58%) |
Sep 26, 2022 | 104.56 | 106.32 | 103.43 | 103.71 | 418,785 | -1.87(-1.77%) |
Sep 23, 2022 | 106.25 | 106.33 | 104.10 | 105.58 | 197,217 | -2.83(-2.61%) |
Sep 22, 2022 | 110.19 | 110.26 | 108.27 | 108.41 | 420,083 | -1.21(-1.10%) |
Sep 21, 2022 | 112.40 | 112.91 | 109.62 | 109.62 | 68,310 | -2.32(-2.07%) |
Sep 20, 2022 | 112.69 | 112.69 | 111.14 | 111.94 | 69,561 | -2.23(-1.96%) |
Sep 19, 2022 | 110.78 | 114.31 | 110.42 | 114.18 | 61,969 | +2.06(+1.84%) |
Sep 16, 2022 | 111.86 | 112.41 | 110.82 | 112.12 | 74,428 | -1.39(-1.23%) |
Sep 15, 2022 | 114.81 | 115.90 | 113.23 | 113.51 | 123,664 | -1.78(-1.54%) |
Sep 14, 2022 | 116.31 | 116.35 | 114.28 | 115.29 | 83,547 | -1.74(-1.49%) |
Sep 13, 2022 | 118.37 | 119.57 | 116.79 | 117.03 | 49,533 | -4.48(-3.68%) |
Sep 12, 2022 | 122.28 | 122.47 | 120.98 | 121.50 | 82,080 | +0.59(+0.49%) |
Sep 09, 2022 | 119.57 | 121.10 | 119.57 | 120.91 | 56,237 | +2.57(+2.17%) |
Sep 08, 2022 | 115.88 | 118.45 | 115.76 | 118.34 | 150,106 | +1.27(+1.08%) |
Sep 07, 2022 | 113.92 | 117.23 | 113.66 | 117.08 | 78,737 | +2.71(+2.37%) |
Sep 06, 2022 | 115.21 | 115.78 | 113.74 | 114.37 | 143,908 | -0.14(-0.13%) |
Sep 02, 2022 | 116.09 | 117.21 | 114.03 | 114.51 | 118,089 | +0.07(+0.06%) |
Sep 01, 2022 | 114.89 | 114.89 | 112.95 | 114.45 | 175,130 | -2.08(-1.78%) |
Aug 31, 2022 | 118.04 | 118.04 | 116.46 | 116.53 | 104,623 | -1.45(-1.23%) |
Aug 30, 2022 | 121.17 | 121.17 | 117.53 | 117.97 | 214,290 | -3.07(-2.54%) |
Aug 29, 2022 | 120.52 | 122.13 | 120.15 | 121.05 | 94,721 | -0.84(-0.69%) |
Aug 26, 2022 | 125.98 | 126.02 | 121.89 | 121.89 | 88,651 | -3.64(-2.90%) |
Aug 25, 2022 | 123.47 | 125.53 | 123.47 | 125.53 | 61,135 | +3.06(+2.49%) |
Aug 24, 2022 | 121.81 | 122.76 | 121.59 | 122.48 | 79,186 | +0.42(+0.35%) |
Aug 23, 2022 | 120.69 | 122.62 | 120.69 | 122.05 | 85,395 | +1.54(+1.28%) |
Aug 22, 2022 | 120.53 | 121.06 | 120.01 | 120.52 | 68,587 | -1.90(-1.55%) |
Aug 19, 2022 | 123.79 | 123.97 | 122.03 | 122.41 | 80,390 | -2.50(-2.00%) |
Aug 18, 2022 | 124.91 | 125.30 | 124.32 | 124.92 | 440,811 | +0.71(+0.57%) |
Aug 17, 2022 | 124.77 | 124.84 | 123.75 | 124.21 | 65,921 | -2.05(-1.62%) |
Aug 16, 2022 | 125.19 | 126.53 | 125.19 | 126.26 | 76,606 | +0.94(+0.75%) |
Aug 15, 2022 | 124.33 | 125.48 | 123.72 | 125.32 | 576,111 | -0.53(-0.42%) |
Aug 12, 2022 | 123.95 | 125.92 | 123.95 | 125.85 | 91,885 | +2.09(+1.69%) |
Aug 11, 2022 | 124.56 | 125.63 | 123.64 | 123.77 | 119,363 | +0.33(+0.27%) |
Aug 10, 2022 | 122.59 | 124.19 | 122.59 | 123.44 | 116,887 | +3.21(+2.67%) |
Aug 09, 2022 | 120.65 | 120.76 | 119.73 | 120.23 | 108,273 | -0.17(-0.14%) |
Aug 08, 2022 | 121.14 | 122.10 | 120.33 | 120.40 | 140,322 | +0.54(+0.45%) |
Aug 05, 2022 | 117.65 | 120.13 | 117.65 | 119.86 | 375,302 | +0.94(+0.79%) |
Aug 04, 2022 | 118.56 | 119.72 | 118.10 | 118.92 | 153,539 | +0.83(+0.70%) |
Aug 03, 2022 | 118.69 | 118.96 | 117.06 | 118.09 | 128,897 | +0.03(+0.02%) |
Aug 02, 2022 | 118.25 | 119.81 | 117.11 | 118.06 | 456,531 | -1.08(-0.91%) |
Aug 01, 2022 | 119.35 | 119.59 | 118.20 | 119.14 | 152,209 | -1.18(-0.98%) |
Jul 29, 2022 | 119.07 | 120.58 | 118.65 | 120.32 | 232,213 | +2.30(+1.95%) |
Jul 28, 2022 | 116.72 | 118.11 | 116.23 | 118.02 | 155,839 | +1.82(+1.56%) |
Jul 27, 2022 | 114.37 | 116.60 | 113.41 | 116.21 | 166,823 | +2.21(+1.94%) |
Jul 26, 2022 | 114.15 | 114.67 | 113.55 | 113.99 | 75,159 | -0.55(-0.48%) |
Jul 25, 2022 | 114.38 | 114.70 | 113.80 | 114.54 | 67,027 | +0.64(+0.56%) |
Jul 22, 2022 | 116.14 | 116.48 | 113.49 | 113.91 | 125,893 | -1.53(-1.32%) |
Jul 21, 2022 | 113.85 | 115.45 | 113.23 | 115.43 | 98,754 | +1.41(+1.24%) |
Jul 20, 2022 | 113.86 | 114.56 | 113.24 | 114.02 | 130,908 | -0.05(-0.04%) |
Jul 19, 2022 | 111.74 | 114.19 | 111.60 | 114.07 | 98,609 | +3.41(+3.08%) |
Jul 18, 2022 | 111.71 | 112.44 | 110.34 | 110.66 | 171,763 | +0.69(+0.62%) |
Jul 15, 2022 | 109.31 | 110.15 | 108.25 | 109.97 | 160,396 | +2.05(+1.90%) |
Jul 14, 2022 | 108.05 | 108.08 | 106.67 | 107.92 | 300,235 | -2.58(-2.34%) |
Jul 13, 2022 | 109.34 | 111.15 | 108.86 | 110.50 | 160,144 | -0.47(-0.43%) |
Jul 12, 2022 | 110.95 | 112.71 | 110.72 | 110.98 | 136,738 | -0.64(-0.57%) |
Jul 11, 2022 | 111.01 | 112.17 | 110.69 | 111.61 | 140,330 | -0.53(-0.47%) |
Jul 08, 2022 | 113.33 | 113.33 | 111.58 | 112.14 | 99,049 | -1.07(-0.95%) |
Jul 07, 2022 | 113.12 | 114.20 | 112.86 | 113.22 | 154,830 | +1.74(+1.56%) |
Jul 06, 2022 | 110.58 | 111.89 | 109.20 | 111.48 | 297,548 | +0.54(+0.49%) |
Jul 05, 2022 | 111.17 | 111.24 | 108.98 | 110.94 | 289,439 | -3.11(-2.73%) |
Jul 01, 2022 | 112.66 | 114.26 | 111.21 | 114.05 | 260,172 | +0.24(+0.21%) |
Jun 30, 2022 | 113.59 | 115.04 | 112.32 | 113.81 | 550,904 | -1.46(-1.27%) |
Jun 29, 2022 | 116.74 | 116.78 | 114.05 | 115.27 | 483,322 | -1.10(-0.95%) |
Jun 28, 2022 | 118.47 | 119.46 | 116.23 | 116.37 | 165,868 | -1.30(-1.10%) |
Jun 27, 2022 | 118.53 | 118.71 | 117.31 | 117.67 | 202,570 | -0.94(-0.79%) |
Jun 24, 2022 | 114.77 | 118.61 | 114.57 | 118.60 | 202,451 | +4.80(+4.22%) |
Jun 23, 2022 | 116.08 | 116.26 | 112.54 | 113.80 | 190,763 | -2.44(-2.10%) |
Jun 22, 2022 | 115.67 | 117.52 | 115.44 | 116.23 | 226,653 | -2.26(-1.91%) |
Jun 21, 2022 | 118.94 | 119.66 | 118.16 | 118.50 | 273,232 | +1.39(+1.19%) |
Jun 17, 2022 | 117.57 | 118.11 | 115.33 | 117.11 | 528,423 | -0.40(-0.34%) |
Jun 16, 2022 | 118.86 | 119.34 | 116.44 | 117.50 | 395,063 | -4.41(-3.62%) |
Jun 15, 2022 | 123.80 | 124.11 | 119.87 | 121.91 | 349,625 | -0.49(-0.40%) |
Jun 14, 2022 | 123.14 | 123.97 | 121.28 | 122.40 | 968,761 | -0.56(-0.46%) |
Jun 13, 2022 | 125.87 | 125.87 | 122.27 | 122.96 | 151,563 | -6.07(-4.70%) |
Jun 10, 2022 | 129.93 | 130.44 | 128.56 | 129.03 | 1,124,445 | -3.37(-2.55%) |
Jun 09, 2022 | 135.46 | 135.46 | 132.41 | 132.41 | 91,669 | -3.65(-2.68%) |
Jun 08, 2022 | 138.39 | 138.76 | 135.86 | 136.06 | 78,299 | -3.31(-2.37%) |
Jun 07, 2022 | 136.83 | 139.47 | 136.48 | 139.36 | 134,230 | +1.38(+1.00%) |
Jun 06, 2022 | 137.72 | 138.28 | 137.16 | 137.98 | 59,889 | +1.25(+0.91%) |
Jun 03, 2022 | 137.21 | 137.71 | 136.22 | 136.73 | 104,101 | -1.71(-1.24%) |
Jun 02, 2022 | 136.20 | 138.50 | 136.20 | 138.44 | 135,052 | +3.50(+2.59%) |
Jun 01, 2022 | 136.47 | 137.05 | 133.41 | 134.94 | 126,775 | -1.20(-0.88%) |
May 31, 2022 | 137.49 | 138.09 | 135.92 | 136.14 | 320,500 | -2.10(-1.52%) |
May 27, 2022 | 136.32 | 138.29 | 135.96 | 138.25 | 93,385 | +3.30(+2.44%) |
May 26, 2022 | 132.69 | 135.62 | 132.69 | 134.95 | 90,247 | +2.59(+1.96%) |
May 25, 2022 | 130.66 | 132.88 | 130.27 | 132.36 | 77,270 | +1.26(+0.96%) |
May 24, 2022 | 131.44 | 131.50 | 129.09 | 131.10 | 91,434 | -1.11(-0.84%) |
May 23, 2022 | 131.27 | 132.68 | 130.56 | 132.21 | 95,067 | +2.41(+1.86%) |
May 20, 2022 | 132.08 | 132.35 | 126.96 | 129.80 | 155,216 | -0.81(-0.62%) |
May 19, 2022 | 128.63 | 132.32 | 128.63 | 130.61 | 211,097 | +1.15(+0.89%) |
May 18, 2022 | 132.61 | 133.05 | 129.03 | 129.45 | 79,401 | -4.54(-3.39%) |
May 17, 2022 | 132.80 | 134.17 | 131.63 | 134.00 | 183,169 | +4.26(+3.28%) |
May 16, 2022 | 129.85 | 130.82 | 128.97 | 129.74 | 150,252 | -0.14(-0.11%) |
May 13, 2022 | 128.75 | 131.29 | 128.75 | 129.89 | 162,478 | +2.38(+1.87%) |
May 12, 2022 | 126.94 | 129.18 | 125.05 | 127.50 | 179,488 | -1.14(-0.89%) |
May 11, 2022 | 129.52 | 132.54 | 128.56 | 128.65 | 131,784 | +0.05(+0.04%) |
May 10, 2022 | 131.13 | 131.52 | 126.87 | 128.60 | 186,751 | -0.70(-0.54%) |
May 09, 2022 | 131.94 | 132.80 | 128.85 | 129.30 | 215,192 | -5.29(-3.93%) |
May 06, 2022 | 135.72 | 135.72 | 132.24 | 134.59 | 243,170 | -1.59(-1.16%) |
May 05, 2022 | 140.86 | 141.33 | 134.73 | 136.18 | 185,409 | -4.84(-3.43%) |
May 04, 2022 | 137.19 | 141.18 | 136.22 | 141.03 | 181,648 | +4.33(+3.16%) |
May 03, 2022 | 134.62 | 137.56 | 134.59 | 136.70 | 183,285 | +2.01(+1.49%) |
May 02, 2022 | 134.75 | 135.64 | 131.97 | 134.69 | 161,276 | -0.62(-0.45%) |
Apr 29, 2022 | 139.80 | 140.58 | 135.09 | 135.31 | 114,575 | -3.14(-2.27%) |
Apr 28, 2022 | 137.84 | 139.02 | 134.72 | 138.45 | 142,658 | +1.93(+1.42%) |
Apr 27, 2022 | 136.69 | 138.35 | 135.64 | 136.52 | 150,594 | +1.88(+1.40%) |
Apr 26, 2022 | 137.47 | 137.81 | 134.63 | 134.63 | 111,577 | -2.59(-1.89%) |
Apr 25, 2022 | 136.34 | 137.73 | 132.92 | 137.23 | 240,837 | -1.48(-1.07%) |
Apr 22, 2022 | 142.75 | 142.82 | 138.37 | 138.71 | 189,024 | -5.02(-3.49%) |
Apr 21, 2022 | 147.91 | 148.75 | 143.25 | 143.72 | 283,185 | -4.06(-2.74%) |
Apr 20, 2022 | 147.75 | 148.84 | 146.67 | 147.78 | 213,305 | -0.24(-0.16%) |
Apr 19, 2022 | 146.04 | 148.26 | 145.63 | 148.02 | 185,859 | +1.35(+0.92%) |
Apr 18, 2022 | 145.91 | 147.45 | 145.89 | 146.67 | 277,233 | +1.00(+0.69%) |
Apr 14, 2022 | 146.56 | 147.64 | 145.61 | 145.67 | 757,230 | -0.55(-0.37%) |
Apr 13, 2022 | 144.10 | 146.21 | 143.33 | 146.21 | 308,060 | +2.89(+2.02%) |
Apr 12, 2022 | 143.90 | 145.61 | 142.78 | 143.32 | 430,264 | +0.80(+0.56%) |
Apr 11, 2022 | 143.10 | 144.08 | 142.16 | 142.52 | 175,344 | -0.62(-0.43%) |
Apr 08, 2022 | 143.53 | 144.12 | 142.37 | 143.14 | 104,169 | +0.52(+0.36%) |
Apr 07, 2022 | 142.00 | 143.14 | 140.45 | 142.62 | 230,786 | +1.07(+0.75%) |
Apr 06, 2022 | 142.97 | 142.97 | 140.34 | 141.55 | 173,127 | -1.58(-1.10%) |
Apr 05, 2022 | 144.97 | 146.29 | 142.75 | 143.13 | 372,972 | -1.76(-1.21%) |
Apr 04, 2022 | 146.10 | 146.10 | 143.75 | 144.89 | 437,003 | -0.24(-0.17%) |