Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 123.43 | 124.09 | 122.59 | 124.01 | 3,072,359 | +0.97(+0.79%) |
Jan 30, 2023 | 123.24 | 124.11 | 122.63 | 123.04 | 1,485,821 | +0.07(+0.05%) |
Jan 27, 2023 | 123.45 | 123.79 | 122.06 | 122.97 | 2,488,777 | -1.29(-1.04%) |
Jan 26, 2023 | 125.09 | 125.24 | 122.63 | 124.26 | 2,909,565 | -1.71(-1.36%) |
Jan 25, 2023 | 123.59 | 126.68 | 123.08 | 125.97 | 3,910,002 | -2.45(-1.91%) |
Jan 24, 2023 | 127.63 | 128.50 | 126.03 | 128.42 | 2,046,553 | +0.38(+0.30%) |
Jan 23, 2023 | 128.85 | 129.12 | 127.66 | 128.04 | 1,828,294 | -0.86(-0.67%) |
Jan 20, 2023 | 126.18 | 129.17 | 125.48 | 128.90 | 2,439,759 | +2.83(+2.25%) |
Jan 19, 2023 | 125.94 | 127.21 | 125.38 | 126.06 | 2,211,560 | -0.65(-0.51%) |
Jan 18, 2023 | 129.88 | 130.11 | 126.60 | 126.71 | 2,096,642 | -3.83(-2.94%) |
Jan 17, 2023 | 131.22 | 131.94 | 130.13 | 130.55 | 1,608,632 | +0.03(+0.02%) |
Jan 13, 2023 | 129.44 | 130.76 | 129.44 | 130.52 | 1,550,972 | +0.56(+0.43%) |
Jan 12, 2023 | 130.05 | 130.53 | 129.11 | 129.96 | 1,655,578 | -0.07(-0.05%) |
Jan 11, 2023 | 130.53 | 131.12 | 129.14 | 130.02 | 1,469,684 | +0.43(+0.33%) |
Jan 10, 2023 | 130.74 | 130.90 | 129.06 | 129.59 | 1,306,810 | -1.11(-0.85%) |
Jan 09, 2023 | 131.84 | 132.78 | 130.66 | 130.70 | 2,123,721 | -1.36(-1.03%) |
Jan 06, 2023 | 130.68 | 132.27 | 130.38 | 132.06 | 1,191,677 | +2.77(+2.15%) |
Jan 05, 2023 | 130.23 | 130.62 | 129.08 | 129.29 | 1,265,630 | -1.21(-0.93%) |
Jan 04, 2023 | 130.49 | 131.19 | 129.70 | 130.50 | 1,626,795 | -0.29(-0.22%) |
Jan 03, 2023 | 129.78 | 130.82 | 128.61 | 130.78 | 1,680,947 | +1.30(+1.00%) |
Dec 30, 2022 | 130.93 | 130.93 | 128.62 | 129.49 | 1,167,906 | -1.42(-1.09%) |
Dec 29, 2022 | 130.60 | 131.36 | 130.36 | 130.91 | 777,865 | +0.69(+0.53%) |
Dec 28, 2022 | 132.35 | 132.48 | 129.97 | 130.22 | 816,202 | -1.78(-1.34%) |
Dec 27, 2022 | 131.28 | 132.28 | 130.69 | 132.00 | 950,859 | +1.17(+0.90%) |
Dec 23, 2022 | 131.08 | 131.63 | 130.49 | 130.82 | 931,415 | -0.28(-0.21%) |
Dec 22, 2022 | 130.39 | 131.17 | 129.56 | 131.10 | 1,231,569 | +0.46(+0.35%) |
Dec 21, 2022 | 129.52 | 130.73 | 129.30 | 130.64 | 1,252,938 | +1.51(+1.17%) |
Dec 20, 2022 | 129.32 | 129.60 | 127.94 | 129.13 | 1,270,330 | -0.27(-0.21%) |
Dec 19, 2022 | 129.07 | 130.59 | 128.29 | 129.40 | 1,368,081 | +0.32(+0.25%) |
Dec 16, 2022 | 129.90 | 130.54 | 128.02 | 129.08 | 3,898,086 | -1.05(-0.81%) |
Dec 15, 2022 | 131.66 | 132.05 | 129.26 | 130.13 | 1,460,149 | -2.56(-1.93%) |
Dec 14, 2022 | 132.37 | 133.93 | 131.45 | 132.68 | 1,739,282 | +0.37(+0.28%) |
Dec 13, 2022 | 132.78 | 133.28 | 131.19 | 132.31 | 1,696,764 | +0.72(+0.54%) |
Dec 12, 2022 | 130.22 | 131.65 | 128.47 | 131.60 | 1,850,177 | +1.68(+1.29%) |
Dec 09, 2022 | 130.24 | 130.97 | 129.60 | 129.92 | 2,427,356 | -0.53(-0.41%) |
Dec 08, 2022 | 129.00 | 130.48 | 128.77 | 130.45 | 1,250,928 | +1.16(+0.90%) |
Dec 07, 2022 | 129.32 | 130.36 | 128.89 | 129.29 | 1,362,781 | +0.65(+0.51%) |
Dec 06, 2022 | 128.44 | 129.71 | 127.82 | 128.63 | 1,560,723 | -1.10(-0.85%) |
Dec 05, 2022 | 128.81 | 130.03 | 128.36 | 129.73 | 1,305,149 | -0.72(-0.55%) |
Dec 02, 2022 | 128.76 | 130.67 | 128.30 | 130.45 | 2,043,532 | +1.26(+0.97%) |
Dec 01, 2022 | 128.63 | 129.95 | 128.46 | 129.19 | 1,530,322 | +0.92(+0.71%) |
Nov 30, 2022 | 125.65 | 128.30 | 125.31 | 128.28 | 1,901,422 | +2.34(+1.85%) |
Nov 29, 2022 | 125.44 | 125.98 | 124.42 | 125.94 | 1,502,600 | -0.14(-0.11%) |
Nov 28, 2022 | 127.59 | 127.70 | 126.08 | 126.08 | 1,290,595 | -1.63(-1.27%) |
Nov 25, 2022 | 126.94 | 127.71 | 126.73 | 127.71 | 571,482 | +0.97(+0.77%) |
Nov 23, 2022 | 127.93 | 128.15 | 126.64 | 126.73 | 1,379,635 | -0.93(-0.73%) |
Nov 22, 2022 | 126.73 | 127.88 | 126.28 | 127.66 | 1,892,723 | +1.41(+1.12%) |
Nov 21, 2022 | 124.84 | 126.43 | 124.46 | 126.25 | 1,454,239 | +1.98(+1.59%) |
Nov 18, 2022 | 123.35 | 124.53 | 123.01 | 124.28 | 1,427,941 | +2.39(+1.96%) |
Nov 17, 2022 | 121.38 | 121.96 | 120.78 | 121.88 | 1,235,423 | -0.13(-0.11%) |
Nov 16, 2022 | 121.42 | 122.88 | 121.42 | 122.02 | 1,092,703 | +0.82(+0.68%) |
Nov 15, 2022 | 121.72 | 122.45 | 120.08 | 121.19 | 1,392,893 | +0.55(+0.46%) |
Nov 14, 2022 | 120.69 | 123.33 | 120.38 | 120.64 | 1,598,007 | +0.10(+0.09%) |
Nov 11, 2022 | 120.89 | 121.08 | 117.48 | 120.54 | 1,726,673 | -0.31(-0.26%) |
Nov 10, 2022 | 119.22 | 121.10 | 118.58 | 120.85 | 2,007,966 | +3.74(+3.19%) |
Nov 09, 2022 | 117.87 | 118.42 | 116.98 | 117.11 | 995,191 | -0.71(-0.60%) |
Nov 08, 2022 | 117.97 | 118.57 | 117.00 | 117.83 | 1,364,678 | +0.25(+0.21%) |
Nov 07, 2022 | 116.62 | 117.81 | 116.42 | 117.58 | 1,281,474 | +1.70(+1.47%) |
Nov 04, 2022 | 116.30 | 117.07 | 114.89 | 115.88 | 2,040,255 | +0.47(+0.41%) |
Nov 03, 2022 | 114.69 | 115.60 | 114.21 | 115.40 | 1,942,847 | -0.24(-0.20%) |
Nov 02, 2022 | 117.28 | 115.44 | 115.64 | 1,881,991 | -1.97(-1.67%) | |
Nov 01, 2022 | 117.71 | 119.06 | 116.93 | 117.61 | 1,991,248 | -0.10(-0.09%) |
Oct 31, 2022 | 117.48 | 118.17 | 117.15 | 117.71 | 3,087,383 | +0.17(+0.14%) |
Oct 28, 2022 | 114.88 | 117.75 | 114.88 | 117.54 | 1,868,183 | +2.82(+2.46%) |
Oct 27, 2022 | 114.25 | 115.96 | 114.16 | 114.72 | 2,008,766 | +1.03(+0.91%) |
Oct 26, 2022 | 113.09 | 114.40 | 112.06 | 113.69 | 2,329,914 | +0.68(+0.60%) |
Oct 25, 2022 | 108.77 | 113.01 | 108.17 | 113.01 | 2,932,592 | +3.43(+3.13%) |
Oct 24, 2022 | 108.47 | 109.86 | 107.82 | 109.58 | 2,777,261 | +1.80(+1.67%) |
Oct 21, 2022 | 106.50 | 107.98 | 105.78 | 107.78 | 1,774,392 | +1.55(+1.46%) |
Oct 20, 2022 | 108.49 | 108.79 | 106.05 | 106.23 | 2,088,859 | -2.48(-2.28%) |
Oct 19, 2022 | 109.55 | 110.14 | 108.08 | 108.71 | 1,260,627 | -0.51(-0.47%) |
Oct 18, 2022 | 108.92 | 110.05 | 108.60 | 109.22 | 1,490,924 | +1.23(+1.14%) |
Oct 17, 2022 | 107.71 | 108.96 | 107.62 | 107.99 | 1,829,752 | +0.92(+0.86%) |
Oct 14, 2022 | 108.76 | 108.90 | 107.01 | 107.07 | 1,448,408 | -1.30(-1.20%) |
Oct 13, 2022 | 105.60 | 108.80 | 105.39 | 108.37 | 1,931,824 | +1.63(+1.52%) |
Oct 12, 2022 | 106.49 | 107.79 | 106.00 | 106.74 | 2,636,498 | +1.41(+1.34%) |
Oct 11, 2022 | 104.63 | 106.00 | 104.37 | 105.33 | 1,659,571 | +1.14(+1.10%) |
Oct 10, 2022 | 103.70 | 104.50 | 102.84 | 104.19 | 1,564,491 | +0.54(+0.52%) |
Oct 07, 2022 | 106.26 | 106.64 | 103.57 | 103.65 | 2,165,010 | -2.46(-2.32%) |
Oct 06, 2022 | 108.41 | 108.41 | 105.90 | 106.11 | 1,623,951 | -2.26(-2.09%) |
Oct 05, 2022 | 109.57 | 109.61 | 108.11 | 108.37 | 1,468,074 | -1.56(-1.42%) |
Oct 04, 2022 | 108.31 | 110.42 | 107.89 | 109.93 | 1,812,072 | +2.03(+1.89%) |
Oct 03, 2022 | 106.87 | 108.22 | 105.83 | 107.89 | 2,224,557 | +1.46(+1.37%) |
Sep 30, 2022 | 109.22 | 109.67 | 106.29 | 106.44 | 2,425,236 | -2.31(-2.12%) |
Sep 29, 2022 | 110.35 | 110.76 | 108.64 | 108.75 | 2,125,698 | -2.08(-1.88%) |
Sep 28, 2022 | 111.72 | 111.72 | 110.35 | 110.83 | 2,142,182 | -0.01(-0.01%) |
Sep 27, 2022 | 112.71 | 113.56 | 110.73 | 110.83 | 2,157,328 | -1.50(-1.34%) |
Sep 26, 2022 | 113.95 | 114.22 | 111.63 | 112.34 | 1,961,074 | -1.43(-1.26%) |
Sep 23, 2022 | 113.92 | 114.27 | 112.62 | 113.77 | 1,444,007 | -0.40(-0.35%) |
Sep 22, 2022 | 113.78 | 114.96 | 113.42 | 114.17 | 1,324,508 | -0.02(-0.02%) |
Sep 21, 2022 | 114.93 | 116.20 | 114.18 | 114.18 | 1,305,029 | -0.78(-0.68%) |
Sep 20, 2022 | 115.68 | 115.68 | 114.18 | 114.97 | 1,293,590 | -1.19(-1.03%) |
Sep 19, 2022 | 115.17 | 116.18 | 115.05 | 116.16 | 1,220,699 | +0.76(+0.66%) |
Sep 16, 2022 | 115.11 | 115.69 | 114.82 | 115.40 | 2,364,735 | +0.57(+0.49%) |
Sep 15, 2022 | 115.73 | 115.79 | 114.46 | 114.84 | 1,545,767 | -0.37(-0.32%) |
Sep 14, 2022 | 116.92 | 117.20 | 114.46 | 115.20 | 2,208,171 | -1.84(-1.58%) |
Sep 13, 2022 | 119.48 | 119.92 | 116.82 | 117.05 | 1,204,521 | -2.98(-2.48%) |
Sep 12, 2022 | 119.96 | 120.85 | 119.68 | 120.03 | 1,419,996 | +0.07(+0.06%) |
Sep 09, 2022 | 118.93 | 121.14 | 118.37 | 119.96 | 1,475,285 | +1.27(+1.07%) |
Sep 08, 2022 | 118.88 | 119.43 | 117.12 | 118.69 | 1,365,117 | -0.74(-0.62%) |
Sep 07, 2022 | 118.48 | 119.79 | 118.07 | 119.43 | 1,381,145 | +1.62(+1.38%) |
Sep 06, 2022 | 118.06 | 119.15 | 117.08 | 117.81 | 1,773,826 | -0.72(-0.61%) |
Sep 02, 2022 | 120.73 | 121.61 | 118.29 | 118.53 | 1,614,571 | -1.91(-1.59%) |
Sep 01, 2022 | 119.49 | 120.91 | 118.53 | 120.44 | 1,504,513 | +0.94(+0.78%) |
Aug 31, 2022 | 121.10 | 121.53 | 119.39 | 119.51 | 1,950,823 | -1.23(-1.02%) |
Aug 30, 2022 | 121.95 | 121.95 | 120.43 | 120.73 | 1,365,401 | -0.70(-0.58%) |
Aug 29, 2022 | 121.13 | 122.41 | 120.42 | 121.44 | 867,520 | +0.06(+0.05%) |
Aug 26, 2022 | 124.56 | 124.72 | 121.22 | 121.38 | 1,530,556 | -3.16(-2.54%) |
Aug 25, 2022 | 124.85 | 124.90 | 123.62 | 124.54 | 1,520,512 | -0.75(-0.60%) |
Aug 24, 2022 | 125.72 | 126.04 | 124.98 | 125.29 | 1,019,298 | -0.52(-0.41%) |
Aug 23, 2022 | 126.99 | 127.08 | 125.72 | 125.81 | 1,134,787 | -1.85(-1.45%) |
Aug 22, 2022 | 128.35 | 128.41 | 127.07 | 127.65 | 1,258,481 | -0.69(-0.54%) |
Aug 19, 2022 | 128.43 | 129.12 | 128.04 | 128.34 | 1,224,823 | -0.14(-0.11%) |
Aug 18, 2022 | 127.82 | 128.54 | 127.21 | 128.49 | 1,064,189 | +0.25(+0.20%) |
Aug 17, 2022 | 128.49 | 128.69 | 128.08 | 128.23 | 941,544 | -0.52(-0.41%) |
Aug 16, 2022 | 127.77 | 129.21 | 127.75 | 128.76 | 1,112,987 | +0.88(+0.69%) |
Aug 15, 2022 | 127.57 | 128.57 | 127.20 | 127.88 | 1,041,471 | +0.91(+0.72%) |
Aug 12, 2022 | 126.52 | 127.06 | 125.94 | 126.97 | 736,873 | +0.80(+0.63%) |
Aug 11, 2022 | 127.40 | 127.99 | 125.90 | 126.17 | 983,068 | -0.96(-0.76%) |
Aug 10, 2022 | 126.56 | 127.21 | 126.22 | 127.14 | 1,257,284 | +1.16(+0.92%) |
Aug 09, 2022 | 126.05 | 126.75 | 125.50 | 125.97 | 804,729 | +0.12(+0.10%) |
Aug 08, 2022 | 125.36 | 126.57 | 125.17 | 125.85 | 948,788 | +0.85(+0.68%) |
Aug 05, 2022 | 124.41 | 125.10 | 123.64 | 125.00 | 833,802 | +0.58(+0.47%) |
Aug 04, 2022 | 126.03 | 126.40 | 123.62 | 124.42 | 1,292,960 | -1.86(-1.48%) |
Aug 03, 2022 | 124.18 | 126.59 | 123.78 | 126.28 | 1,416,800 | +1.64(+1.32%) |
Aug 02, 2022 | 127.45 | 127.67 | 124.15 | 124.64 | 1,827,274 | -2.22(-1.75%) |
Aug 01, 2022 | 123.95 | 127.64 | 123.95 | 126.86 | 2,209,152 | +3.36(+2.72%) |
Jul 29, 2022 | 124.06 | 124.06 | 122.36 | 123.51 | 3,097,111 | -1.38(-1.10%) |
Jul 28, 2022 | 123.80 | 125.50 | 123.27 | 124.89 | 1,153,572 | +1.13(+0.92%) |
Jul 27, 2022 | 125.81 | 125.81 | 122.74 | 123.75 | 1,762,321 | -1.80(-1.43%) |
Jul 26, 2022 | 121.78 | 125.57 | 121.68 | 125.55 | 1,875,758 | +0.52(+0.41%) |
Jul 25, 2022 | 123.88 | 125.34 | 123.65 | 125.04 | 1,529,193 | +0.96(+0.77%) |
Jul 22, 2022 | 122.47 | 124.36 | 122.21 | 124.08 | 1,340,186 | +1.73(+1.42%) |
Jul 21, 2022 | 122.06 | 122.58 | 121.29 | 122.35 | 1,587,268 | -0.75(-0.61%) |
Jul 20, 2022 | 124.23 | 124.23 | 122.12 | 123.10 | 1,431,499 | -0.83(-0.67%) |
Jul 19, 2022 | 124.55 | 124.55 | 123.13 | 123.93 | 1,982,805 | +0.16(+0.13%) |
Jul 18, 2022 | 125.64 | 125.84 | 123.64 | 123.77 | 1,740,576 | -2.45(-1.94%) |
Jul 15, 2022 | 127.27 | 127.28 | 125.64 | 126.22 | 1,120,909 | -0.42(-0.33%) |
Jul 14, 2022 | 125.58 | 126.87 | 125.22 | 126.64 | 1,574,065 | -0.86(-0.68%) |
Jul 13, 2022 | 126.41 | 128.36 | 126.08 | 127.50 | 1,272,921 | +0.72(+0.57%) |
Jul 12, 2022 | 126.75 | 128.50 | 126.29 | 126.78 | 1,323,848 | +0.53(+0.42%) |
Jul 11, 2022 | 126.13 | 127.05 | 125.83 | 126.25 | 892,162 | +0.49(+0.39%) |
Jul 08, 2022 | 126.65 | 127.39 | 125.67 | 125.77 | 1,399,155 | -1.41(-1.11%) |
Jul 07, 2022 | 127.46 | 127.71 | 125.95 | 127.17 | 1,323,128 | -1.20(-0.93%) |
Jul 06, 2022 | 128.46 | 129.52 | 128.16 | 128.37 | 1,383,771 | +0.83(+0.65%) |
Jul 05, 2022 | 127.63 | 128.75 | 126.33 | 127.54 | 1,450,960 | -0.63(-0.49%) |
Jul 01, 2022 | 127.11 | 128.44 | 126.67 | 128.17 | 1,723,899 | +1.51(+1.19%) |
Jun 30, 2022 | 125.10 | 127.45 | 124.72 | 126.66 | 1,830,438 | +0.84(+0.67%) |
Jun 29, 2022 | 124.71 | 125.98 | 124.46 | 125.81 | 1,312,884 | +1.60(+1.29%) |
Jun 28, 2022 | 125.00 | 125.48 | 123.96 | 124.21 | 1,240,571 | -0.98(-0.79%) |
Jun 27, 2022 | 125.67 | 126.48 | 124.64 | 125.20 | 1,393,538 | -0.81(-0.65%) |
Jun 24, 2022 | 123.91 | 126.32 | 123.81 | 126.01 | 2,594,651 | +2.23(+1.80%) |
Jun 23, 2022 | 120.28 | 123.91 | 120.11 | 123.78 | 2,264,372 | +4.23(+3.54%) |
Jun 22, 2022 | 117.41 | 119.90 | 116.78 | 119.55 | 1,818,890 | +2.33(+1.99%) |
Jun 21, 2022 | 116.34 | 117.75 | 114.77 | 117.22 | 2,039,997 | +3.08(+2.70%) |
Jun 17, 2022 | 112.47 | 114.36 | 112.35 | 114.14 | 3,417,866 | +0.13(+0.12%) |
Jun 16, 2022 | 113.74 | 115.70 | 113.05 | 114.01 | 2,026,445 | -0.71(-0.62%) |
Jun 15, 2022 | 116.12 | 116.67 | 113.33 | 114.72 | 1,904,204 | -0.84(-0.73%) |
Jun 14, 2022 | 118.88 | 119.42 | 115.12 | 115.56 | 2,373,990 | -3.37(-2.84%) |
Jun 13, 2022 | 118.36 | 120.14 | 118.34 | 118.94 | 1,827,826 | -0.80(-0.66%) |
Jun 10, 2022 | 118.51 | 120.77 | 117.55 | 119.73 | 1,895,480 | +0.28(+0.24%) |
Jun 09, 2022 | 121.85 | 122.44 | 119.13 | 119.45 | 1,593,429 | -2.05(-1.69%) |
Jun 08, 2022 | 122.34 | 122.41 | 121.18 | 121.50 | 1,156,598 | -1.20(-0.98%) |
Jun 07, 2022 | 121.13 | 122.86 | 120.84 | 122.70 | 1,323,636 | +0.20(+0.17%) |
Jun 06, 2022 | 122.23 | 123.58 | 122.02 | 122.50 | 1,139,460 | +0.41(+0.34%) |
Jun 03, 2022 | 122.08 | 123.12 | 121.58 | 122.09 | 1,070,261 | -0.33(-0.27%) |
Jun 02, 2022 | 122.14 | 122.14 | 118.86 | 122.41 | 1,635,220 | +0.36(+0.30%) |
Jun 01, 2022 | 123.93 | 124.67 | 121.37 | 122.05 | 1,703,711 | -1.50(-1.22%) |
May 31, 2022 | 122.61 | 124.12 | 121.49 | 123.56 | 3,052,519 | -0.38(-0.31%) |
May 27, 2022 | 123.50 | 123.97 | 122.62 | 123.94 | 1,279,330 | +0.95(+0.77%) |
May 26, 2022 | 123.05 | 124.48 | 122.76 | 122.99 | 1,346,592 | +0.97(+0.79%) |
May 25, 2022 | 122.73 | 122.73 | 121.10 | 122.02 | 1,535,692 | -0.72(-0.59%) |
May 24, 2022 | 120.26 | 122.93 | 119.88 | 122.75 | 1,326,397 | +2.55(+2.12%) |
May 23, 2022 | 119.72 | 120.81 | 118.37 | 120.20 | 1,637,796 | +0.99(+0.83%) |
May 20, 2022 | 119.90 | 120.19 | 116.53 | 119.21 | 2,271,903 | -0.66(-0.55%) |
May 19, 2022 | 121.77 | 122.67 | 118.09 | 119.87 | 2,859,221 | -3.21(-2.61%) |
May 18, 2022 | 128.12 | 128.13 | 122.71 | 123.08 | 2,336,087 | -5.71(-4.43%) |
May 17, 2022 | 128.74 | 129.43 | 126.89 | 128.79 | 1,958,732 | -0.25(-0.19%) |
May 16, 2022 | 128.91 | 129.53 | 127.69 | 129.05 | 1,467,617 | -0.21(-0.17%) |
May 13, 2022 | 130.20 | 130.20 | 127.73 | 129.26 | 1,526,381 | -0.42(-0.32%) |
May 12, 2022 | 129.04 | 130.61 | 128.23 | 129.68 | 1,424,566 | +0.65(+0.50%) |
May 11, 2022 | 129.29 | 130.71 | 128.38 | 129.03 | 1,678,770 | -0.04(-0.03%) |
May 10, 2022 | 130.42 | 131.10 | 128.21 | 129.06 | 2,196,651 | -1.29(-0.99%) |
May 09, 2022 | 127.81 | 132.11 | 127.25 | 130.36 | 3,249,909 | +2.54(+1.99%) |
May 06, 2022 | 127.15 | 128.01 | 125.93 | 127.81 | 2,209,026 | +0.86(+0.67%) |
May 05, 2022 | 128.81 | 128.81 | 125.93 | 126.96 | 2,293,766 | -2.29(-1.77%) |
May 04, 2022 | 126.70 | 129.76 | 126.35 | 129.24 | 2,162,750 | +1.71(+1.34%) |
May 03, 2022 | 126.84 | 128.85 | 126.36 | 127.53 | 2,247,385 | +1.19(+0.94%) |
May 02, 2022 | 129.80 | 129.87 | 124.89 | 126.34 | 2,413,680 | -2.61(-2.02%) |
Apr 29, 2022 | 130.87 | 131.63 | 128.79 | 128.95 | 3,158,167 | -2.94(-2.23%) |
Apr 28, 2022 | 130.66 | 132.26 | 129.37 | 131.89 | 2,285,532 | +1.40(+1.07%) |
Apr 27, 2022 | 129.28 | 131.53 | 128.66 | 130.49 | 2,855,436 | +1.21(+0.93%) |
Apr 26, 2022 | 133.58 | 134.12 | 129.24 | 129.28 | 3,909,275 | -3.99(-3.00%) |
Apr 25, 2022 | 128.79 | 134.25 | 128.48 | 133.27 | 5,157,092 | +4.62(+3.59%) |
Apr 22, 2022 | 128.85 | 131.34 | 127.44 | 128.66 | 7,466,500 | +9.67(+8.13%) |
Apr 21, 2022 | 118.74 | 120.39 | 118.47 | 118.99 | 2,549,929 | +0.46(+0.39%) |
Apr 20, 2022 | 117.97 | 119.12 | 117.97 | 118.52 | 1,264,154 | +0.68(+0.58%) |
Apr 19, 2022 | 115.84 | 117.98 | 115.04 | 117.84 | 2,211,042 | +1.77(+1.53%) |
Apr 18, 2022 | 117.44 | 117.74 | 115.81 | 116.07 | 1,747,841 | -1.36(-1.15%) |
Apr 14, 2022 | 118.09 | 118.29 | 117.07 | 117.43 | 1,351,655 | +0.03(+0.02%) |
Apr 13, 2022 | 116.92 | 117.52 | 116.60 | 117.40 | 1,555,386 | +0.42(+0.36%) |
Apr 12, 2022 | 117.26 | 117.90 | 116.27 | 116.98 | 1,729,879 | -0.55(-0.47%) |
Apr 11, 2022 | 117.55 | 118.14 | 116.29 | 117.53 | 1,535,673 | +0.42(+0.36%) |
Apr 08, 2022 | 118.19 | 118.61 | 116.86 | 117.11 | 1,734,050 | -0.57(-0.48%) |
Apr 07, 2022 | 117.31 | 118.24 | 116.22 | 117.68 | 1,944,667 | +0.67(+0.57%) |
Apr 06, 2022 | 115.88 | 117.04 | 115.54 | 117.01 | 1,646,151 | +0.78(+0.67%) |
Apr 05, 2022 | 115.75 | 117.23 | 115.62 | 116.23 | 1,498,547 | +0.10(+0.09%) |
Apr 04, 2022 | 115.33 | 116.16 | 113.92 | 116.13 | 2,092,217 | -0.01(-0.01%) |
Apr 01, 2022 | 114.67 | 116.18 | 113.69 | 116.14 | 1,646,126 | +1.74(+1.52%) |
Mar 31, 2022 | 114.72 | 115.57 | 113.61 | 114.40 | 1,954,628 | -0.64(-0.56%) |
Mar 30, 2022 | 114.25 | 115.36 | 114.20 | 115.04 | 1,342,735 | -0.19(-0.17%) |
Mar 29, 2022 | 113.95 | 115.90 | 113.95 | 115.23 | 1,706,596 | +1.51(+1.33%) |
Mar 28, 2022 | 112.25 | 113.75 | 112.12 | 113.72 | 1,614,517 | +2.00(+1.79%) |
Mar 25, 2022 | 112.23 | 112.66 | 110.92 | 111.72 | 2,002,673 | +0.18(+0.16%) |
Mar 24, 2022 | 111.97 | 112.48 | 111.41 | 111.55 | 3,034,086 | -0.48(-0.43%) |
Mar 23, 2022 | 114.44 | 114.48 | 111.70 | 112.03 | 2,115,127 | -1.65(-1.45%) |
Mar 22, 2022 | 112.88 | 114.06 | 112.07 | 113.68 | 2,283,689 | +1.54(+1.38%) |
Mar 21, 2022 | 112.68 | 113.72 | 111.52 | 112.14 | 2,707,889 | -0.11(-0.10%) |
Mar 18, 2022 | 112.77 | 113.25 | 111.55 | 112.25 | 4,451,801 | -0.45(-0.40%) |
Mar 17, 2022 | 112.90 | 113.20 | 111.75 | 112.71 | 1,900,129 | -0.08(-0.07%) |
Mar 16, 2022 | 113.00 | 113.23 | 111.06 | 112.78 | 2,063,613 | +0.34(+0.31%) |
Mar 15, 2022 | 111.28 | 112.85 | 111.18 | 112.44 | 2,440,942 | +1.79(+1.62%) |
Mar 14, 2022 | 109.41 | 112.61 | 108.97 | 110.64 | 2,471,659 | +1.48(+1.35%) |
Mar 11, 2022 | 110.80 | 112.12 | 109.07 | 109.17 | 2,706,069 | -2.10(-1.89%) |
Mar 10, 2022 | 114.25 | 110.12 | 111.27 | 3,132,805 | -3.50(-3.05%) | |
Mar 09, 2022 | 116.52 | 116.71 | 114.13 | 114.77 | 1,918,832 | +0.34(+0.30%) |
Mar 08, 2022 | 117.97 | 118.56 | 114.36 | 114.43 | 2,142,101 | -4.41(-3.71%) |
Mar 07, 2022 | 119.44 | 119.91 | 117.37 | 118.84 | 1,740,484 | -1.11(-0.92%) |
Mar 04, 2022 | 119.17 | 120.31 | 118.64 | 119.94 | 1,652,425 | -0.39(-0.32%) |
Mar 03, 2022 | 119.69 | 121.21 | 119.27 | 120.33 | 1,746,280 | +0.83(+0.69%) |
Mar 02, 2022 | 118.46 | 119.79 | 117.89 | 119.51 | 2,165,568 | +1.06(+0.89%) |
Mar 01, 2022 | 119.41 | 120.13 | 117.42 | 118.45 | 2,006,432 | -1.36(-1.14%) |
Feb 28, 2022 | 120.14 | 120.16 | 118.56 | 119.81 | 2,215,442 | -1.53(-1.26%) |
Feb 25, 2022 | 119.05 | 121.77 | 119.81 | 121.34 | 1,886,531 | +2.98(+2.52%) |
Feb 24, 2022 | 120.91 | 121.27 | 116.88 | 118.36 | 2,404,169 | -3.10(-2.55%) |
Feb 23, 2022 | 122.83 | 122.87 | 121.27 | 121.46 | 1,533,597 | -0.84(-0.69%) |
Feb 22, 2022 | 122.78 | 122.85 | 121.41 | 122.30 | 1,689,534 | -0.28(-0.23%) |
Feb 18, 2022 | 122.57 | 0 | +1.40(+1.15%) | |||
Feb 17, 2022 | 120.51 | 121.59 | 119.89 | 121.17 | 1,701,503 | +0.56(+0.47%) |
Feb 16, 2022 | 120.91 | 121.69 | 119.25 | 120.61 | 2,175,798 | -0.44(-0.37%) |
Feb 15, 2022 | 122.15 | 122.68 | 120.49 | 121.05 | 1,831,375 | -0.80(-0.66%) |
Feb 14, 2022 | 121.82 | 122.24 | 119.56 | 121.85 | 1,719,988 | +0.04(+0.03%) |
Feb 11, 2022 | 121.10 | 122.24 | 120.61 | 121.82 | 1,599,797 | +1.27(+1.05%) |
Feb 10, 2022 | 120.73 | 121.11 | 119.84 | 120.55 | 2,285,320 | -0.87(-0.71%) |
Feb 09, 2022 | 123.16 | 123.42 | 121.40 | 121.41 | 2,063,371 | -1.23(-1.01%) |
Feb 08, 2022 | 122.79 | 123.63 | 122.11 | 122.65 | 1,733,144 | -0.04(-0.03%) |
Feb 07, 2022 | 122.93 | 123.41 | 121.41 | 122.68 | 2,057,006 | +0.56(+0.46%) |
Feb 04, 2022 | 124.86 | 125.03 | 122.06 | 122.12 | 2,400,468 | -3.52(-2.80%) |
Feb 03, 2022 | 125.07 | 126.64 | 125.64 | 2,162,546 | +0.79(+0.63%) | |
Feb 02, 2022 | 124.68 | 126.16 | 124.56 | 124.85 | 3,301,923 | -1.51(-1.20%) |