Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.94 | 129.24 | 126.94 | 129.24 | 217,476 | +1.41(+1.10%) |
Apr 27, 2023 | 126.48 | 128.32 | 126.39 | 127.83 | 183,215 | +0.57(+0.45%) |
Apr 26, 2023 | 128.38 | 129.30 | 127.06 | 127.26 | 251,220 | -0.98(-0.77%) |
Apr 25, 2023 | 126.73 | 128.34 | 125.86 | 128.24 | 196,986 | +0.42(+0.33%) |
Apr 24, 2023 | 127.34 | 128.55 | 126.50 | 127.82 | 155,442 | +0.73(+0.58%) |
Apr 21, 2023 | 126.95 | 127.47 | 125.63 | 127.08 | 205,824 | -0.39(-0.31%) |
Apr 20, 2023 | 126.56 | 128.11 | 125.44 | 127.48 | 210,750 | +0.85(+0.67%) |
Apr 19, 2023 | 125.54 | 127.25 | 124.21 | 126.63 | 266,705 | +0.30(+0.23%) |
Apr 18, 2023 | 126.30 | 126.59 | 125.49 | 126.33 | 329,708 | -0.07(-0.05%) |
Apr 17, 2023 | 125.22 | 127.14 | 123.71 | 126.40 | 236,482 | +0.84(+0.67%) |
Apr 14, 2023 | 126.31 | 126.69 | 124.52 | 125.56 | 245,887 | +0.36(+0.29%) |
Apr 13, 2023 | 124.39 | 125.84 | 123.48 | 125.20 | 212,424 | +1.02(+0.82%) |
Apr 12, 2023 | 124.46 | 125.12 | 123.13 | 124.18 | 300,646 | +0.87(+0.70%) |
Apr 11, 2023 | 123.30 | 124.44 | 121.90 | 123.31 | 295,998 | +0.40(+0.33%) |
Apr 10, 2023 | 123.19 | 124.23 | 122.39 | 122.91 | 322,512 | -0.62(-0.50%) |
Apr 06, 2023 | 123.43 | 124.02 | 122.81 | 123.53 | 119,252 | -0.11(-0.09%) |
Apr 05, 2023 | 123.75 | 125.08 | 122.54 | 123.64 | 196,584 | -0.72(-0.58%) |
Apr 04, 2023 | 124.82 | 125.50 | 123.16 | 124.36 | 282,910 | -0.92(-0.73%) |
Apr 03, 2023 | 126.63 | 127.88 | 124.58 | 125.27 | 249,309 | -1.02(-0.81%) |
Mar 31, 2023 | 127.16 | 127.69 | 125.61 | 126.29 | 616,296 | +0.26(+0.20%) |
Mar 30, 2023 | 130.02 | 130.02 | 125.84 | 126.04 | 494,810 | -2.99(-2.31%) |
Mar 29, 2023 | 125.68 | 129.21 | 124.95 | 129.02 | 337,705 | +3.63(+2.90%) |
Mar 28, 2023 | 122.44 | 125.50 | 122.36 | 125.39 | 265,068 | +3.00(+2.45%) |
Mar 27, 2023 | 120.06 | 123.46 | 118.96 | 122.39 | 251,654 | +3.83(+3.23%) |
Mar 24, 2023 | 117.52 | 119.24 | 116.11 | 118.56 | 323,616 | -0.55(-0.46%) |
Mar 23, 2023 | 120.11 | 122.00 | 118.52 | 119.11 | 707,831 | +0.07(+0.06%) |
Mar 22, 2023 | 122.51 | 122.51 | 118.84 | 119.04 | 352,895 | -3.05(-2.50%) |
Mar 21, 2023 | 121.76 | 123.64 | 120.89 | 122.10 | 493,739 | +3.47(+2.93%) |
Mar 20, 2023 | 119.35 | 119.35 | 115.24 | 118.62 | 492,364 | -0.25(-0.21%) |
Mar 17, 2023 | 118.24 | 119.89 | 115.42 | 118.87 | 1,449,172 | -2.32(-1.91%) |
Mar 16, 2023 | 119.94 | 122.65 | 118.88 | 121.19 | 878,431 | -0.29(-0.24%) |
Mar 15, 2023 | 120.48 | 121.51 | 118.17 | 121.48 | 809,091 | -2.39(-1.93%) |
Mar 14, 2023 | 123.32 | 125.40 | 122.55 | 123.87 | 706,052 | +3.13(+2.59%) |
Mar 13, 2023 | 119.83 | 121.30 | 118.61 | 120.74 | 505,385 | -2.10(-1.71%) |
Mar 10, 2023 | 123.16 | 125.21 | 121.37 | 122.84 | 453,264 | -1.17(-0.95%) |
Mar 09, 2023 | 126.36 | 126.69 | 123.90 | 124.01 | 1,124,443 | -2.71(-2.14%) |
Mar 08, 2023 | 125.78 | 126.89 | 124.99 | 126.72 | 432,544 | +1.14(+0.90%) |
Mar 07, 2023 | 125.84 | 126.59 | 124.39 | 125.59 | 585,720 | -0.81(-0.64%) |
Mar 06, 2023 | 125.86 | 127.08 | 125.44 | 126.40 | 214,364 | +0.56(+0.45%) |
Mar 03, 2023 | 124.70 | 125.92 | 123.83 | 125.84 | 240,109 | +1.24(+1.00%) |
Mar 02, 2023 | 124.28 | 124.96 | 123.80 | 124.59 | 436,360 | -0.63(-0.50%) |
Mar 01, 2023 | 122.27 | 125.36 | 121.56 | 125.22 | 479,618 | +3.67(+3.02%) |
Feb 28, 2023 | 122.00 | 122.00 | 120.06 | 121.55 | 484,525 | -0.07(-0.06%) |
Feb 27, 2023 | 124.01 | 124.23 | 120.81 | 121.62 | 306,985 | -1.03(-0.84%) |
Feb 24, 2023 | 122.68 | 123.81 | 120.59 | 122.65 | 237,737 | -0.46(-0.37%) |
Feb 23, 2023 | 125.03 | 125.63 | 123.11 | 123.11 | 375,645 | -0.81(-0.65%) |
Feb 22, 2023 | 123.58 | 124.55 | 122.36 | 123.92 | 709,667 | +0.00(+0.00%) |
Feb 21, 2023 | 123.20 | 125.30 | 122.70 | 123.92 | 395,355 | +0.32(+0.25%) |
Feb 17, 2023 | 122.96 | 123.65 | 121.58 | 123.60 | 316,622 | +0.52(+0.42%) |
Feb 16, 2023 | 123.30 | 123.80 | 121.46 | 123.09 | 392,320 | -0.72(-0.58%) |
Feb 15, 2023 | 121.15 | 123.81 | 119.25 | 123.80 | 447,605 | +0.05(+0.04%) |
Feb 14, 2023 | 125.93 | 127.23 | 123.64 | 123.76 | 312,982 | -2.55(-2.02%) |
Feb 13, 2023 | 121.41 | 126.35 | 121.21 | 126.30 | 899,321 | +5.06(+4.17%) |
Feb 10, 2023 | 126.13 | 128.00 | 119.11 | 121.25 | 1,590,444 | -9.54(-7.29%) |
Feb 09, 2023 | 131.84 | 132.83 | 130.67 | 130.79 | 259,939 | -0.83(-0.63%) |
Feb 08, 2023 | 130.99 | 132.17 | 130.64 | 131.62 | 230,021 | +0.61(+0.47%) |
Feb 07, 2023 | 129.68 | 131.59 | 129.17 | 131.01 | 331,296 | +1.78(+1.38%) |
Feb 06, 2023 | 129.16 | 130.07 | 128.10 | 129.22 | 464,238 | -0.26(-0.20%) |
Feb 03, 2023 | 127.85 | 129.95 | 127.20 | 129.48 | 489,392 | +0.51(+0.39%) |
Feb 02, 2023 | 128.80 | 129.27 | 127.51 | 128.97 | 354,322 | +0.46(+0.36%) |
Feb 01, 2023 | 127.83 | 128.59 | 126.50 | 128.52 | 910,630 | +0.40(+0.31%) |
Jan 31, 2023 | 126.69 | 128.99 | 125.94 | 128.12 | 869,537 | +0.68(+0.53%) |
Jan 30, 2023 | 133.27 | 133.27 | 125.66 | 127.44 | 1,178,341 | -6.81(-5.07%) |
Jan 27, 2023 | 136.30 | 136.34 | 133.25 | 134.25 | 249,918 | -2.63(-1.92%) |
Jan 26, 2023 | 133.29 | 137.29 | 132.84 | 136.88 | 185,593 | +4.33(+3.27%) |
Jan 25, 2023 | 132.59 | 133.36 | 131.83 | 132.55 | 478,022 | -0.57(-0.43%) |
Jan 24, 2023 | 134.90 | 134.90 | 132.12 | 133.12 | 199,007 | -1.03(-0.77%) |
Jan 23, 2023 | 134.13 | 135.41 | 133.49 | 134.15 | 247,796 | +0.34(+0.26%) |
Jan 20, 2023 | 137.03 | 137.03 | 133.32 | 133.81 | 364,416 | -2.48(-1.82%) |
Jan 19, 2023 | 135.33 | 137.47 | 134.33 | 136.29 | 382,836 | -0.06(-0.04%) |
Jan 18, 2023 | 137.72 | 138.20 | 136.25 | 136.35 | 287,325 | -0.49(-0.36%) |
Jan 17, 2023 | 141.91 | 141.91 | 136.75 | 136.84 | 417,749 | -5.00(-3.52%) |
Jan 13, 2023 | 141.45 | 142.87 | 140.66 | 141.83 | 396,987 | +0.27(+0.19%) |
Jan 12, 2023 | 138.47 | 141.58 | 136.98 | 141.57 | 363,981 | +3.22(+2.33%) |
Jan 11, 2023 | 141.18 | 141.63 | 137.62 | 138.34 | 495,475 | -2.84(-2.01%) |
Jan 10, 2023 | 139.79 | 142.74 | 139.79 | 141.19 | 410,819 | +0.28(+0.20%) |
Jan 09, 2023 | 140.48 | 142.24 | 140.42 | 140.91 | 397,367 | +1.63(+1.17%) |
Jan 06, 2023 | 136.88 | 139.64 | 136.30 | 139.28 | 318,310 | +3.04(+2.23%) |
Jan 05, 2023 | 134.03 | 136.23 | 133.02 | 136.23 | 611,905 | +2.55(+1.91%) |
Jan 04, 2023 | 133.55 | 134.75 | 133.00 | 133.69 | 360,699 | +1.93(+1.46%) |
Jan 03, 2023 | 130.69 | 132.63 | 130.08 | 131.76 | 350,959 | +2.35(+1.81%) |
Dec 30, 2022 | 128.13 | 129.88 | 127.55 | 129.41 | 381,915 | +0.05(+0.04%) |
Dec 29, 2022 | 129.59 | 130.11 | 127.21 | 129.37 | 371,771 | +0.88(+0.68%) |
Dec 28, 2022 | 127.66 | 129.43 | 127.52 | 128.49 | 359,448 | +0.83(+0.65%) |
Dec 27, 2022 | 128.42 | 128.78 | 127.15 | 127.66 | 336,058 | -0.81(-0.63%) |
Dec 23, 2022 | 127.26 | 128.82 | 125.78 | 128.47 | 659,521 | +1.21(+0.95%) |
Dec 22, 2022 | 128.55 | 129.32 | 125.58 | 127.26 | 374,828 | -2.47(-1.90%) |
Dec 21, 2022 | 130.11 | 130.68 | 128.92 | 129.73 | 360,703 | +0.53(+0.41%) |
Dec 20, 2022 | 129.57 | 130.85 | 128.48 | 129.20 | 411,223 | +1.10(+0.86%) |
Dec 19, 2022 | 127.53 | 129.16 | 126.64 | 128.11 | 375,592 | +0.50(+0.39%) |
Dec 16, 2022 | 126.96 | 128.49 | 125.99 | 127.61 | 907,789 | -0.13(-0.10%) |
Dec 15, 2022 | 128.78 | 128.86 | 126.17 | 127.74 | 572,894 | -1.78(-1.38%) |
Dec 14, 2022 | 131.98 | 134.44 | 129.39 | 129.53 | 515,244 | -2.61(-1.97%) |
Dec 13, 2022 | 136.98 | 136.98 | 131.71 | 132.13 | 357,768 | -0.62(-0.47%) |
Dec 12, 2022 | 140.04 | 140.90 | 132.28 | 132.75 | 435,454 | -8.22(-5.83%) |
Dec 09, 2022 | 138.32 | 141.58 | 137.02 | 140.97 | 411,817 | +2.45(+1.77%) |
Dec 08, 2022 | 140.28 | 141.64 | 137.62 | 138.52 | 434,707 | +0.58(+0.42%) |
Dec 07, 2022 | 140.60 | 140.91 | 131.69 | 137.94 | 1,561,619 | -3.52(-2.49%) |
Dec 06, 2022 | 142.84 | 143.06 | 139.09 | 141.46 | 414,630 | -0.74(-0.52%) |
Dec 05, 2022 | 141.48 | 142.25 | 139.55 | 142.21 | 579,845 | -0.93(-0.65%) |
Dec 02, 2022 | 142.43 | 144.27 | 141.02 | 143.13 | 217,066 | -1.12(-0.78%) |
Dec 01, 2022 | 146.38 | 147.16 | 142.08 | 144.26 | 309,188 | -2.22(-1.52%) |
Nov 30, 2022 | 141.44 | 146.51 | 139.55 | 146.48 | 673,899 | +6.32(+4.51%) |
Nov 29, 2022 | 141.42 | 143.19 | 139.84 | 140.16 | 324,671 | -0.68(-0.48%) |
Nov 28, 2022 | 145.94 | 145.94 | 140.76 | 140.84 | 458,313 | -5.57(-3.81%) |
Nov 25, 2022 | 145.33 | 147.85 | 141.60 | 146.41 | 201,626 | -0.42(-0.29%) |
Nov 23, 2022 | 146.23 | 148.32 | 145.47 | 146.83 | 242,486 | +0.57(+0.39%) |
Nov 22, 2022 | 144.25 | 146.94 | 143.30 | 146.26 | 226,016 | +3.01(+2.10%) |
Nov 21, 2022 | 144.06 | 144.06 | 141.67 | 143.25 | 214,420 | -0.94(-0.65%) |
Nov 18, 2022 | 145.06 | 146.09 | 142.89 | 144.18 | 213,080 | -0.54(-0.38%) |
Nov 17, 2022 | 146.30 | 148.30 | 142.92 | 144.72 | 348,880 | -3.93(-2.64%) |
Nov 16, 2022 | 149.77 | 150.25 | 147.88 | 148.65 | 233,442 | -1.12(-0.75%) |
Nov 15, 2022 | 151.31 | 151.63 | 147.71 | 149.77 | 344,265 | +0.59(+0.40%) |
Nov 14, 2022 | 149.76 | 150.92 | 148.56 | 149.18 | 161,723 | -0.57(-0.38%) |
Nov 11, 2022 | 148.53 | 150.21 | 147.66 | 149.75 | 315,390 | +1.91(+1.29%) |
Nov 10, 2022 | 149.12 | 149.25 | 145.34 | 147.84 | 452,536 | +2.84(+1.96%) |
Nov 09, 2022 | 145.19 | 145.19 | 142.79 | 145.00 | 308,976 | -1.96(-1.33%) |
Nov 08, 2022 | 146.32 | 148.15 | 145.07 | 146.96 | 340,261 | +0.47(+0.32%) |
Nov 07, 2022 | 145.99 | 148.10 | 144.66 | 146.49 | 438,187 | +0.87(+0.60%) |
Nov 04, 2022 | 140.72 | 147.85 | 140.36 | 145.62 | 502,243 | +7.77(+5.64%) |
Nov 03, 2022 | 135.60 | 138.70 | 135.18 | 137.85 | 221,028 | +0.33(+0.24%) |
Nov 02, 2022 | 144.46 | 144.64 | 137.26 | 137.51 | 431,805 | -7.75(-5.33%) |
Nov 01, 2022 | 141.22 | 145.36 | 141.22 | 145.26 | 456,179 | +5.64(+4.04%) |
Oct 31, 2022 | 136.41 | 140.01 | 136.15 | 139.62 | 387,430 | +2.31(+1.68%) |
Oct 28, 2022 | 136.84 | 137.77 | 135.53 | 137.31 | 258,246 | +0.82(+0.60%) |
Oct 27, 2022 | 133.88 | 136.64 | 133.32 | 136.49 | 358,207 | +2.87(+2.15%) |
Oct 26, 2022 | 131.22 | 134.37 | 131.22 | 133.62 | 507,543 | +2.18(+1.65%) |
Oct 25, 2022 | 127.80 | 133.23 | 127.76 | 131.44 | 391,103 | +3.15(+2.45%) |
Oct 24, 2022 | 127.11 | 128.50 | 124.75 | 128.30 | 368,747 | +1.28(+1.01%) |
Oct 21, 2022 | 126.40 | 127.92 | 125.05 | 127.02 | 995,544 | +1.02(+0.81%) |
Oct 20, 2022 | 125.92 | 127.19 | 125.51 | 126.00 | 612,057 | +0.00(+0.00%) |
Oct 19, 2022 | 126.13 | 126.78 | 124.42 | 126.00 | 196,081 | -1.16(-0.92%) |
Oct 18, 2022 | 126.25 | 127.37 | 125.18 | 127.16 | 304,693 | +2.88(+2.32%) |
Oct 17, 2022 | 124.16 | 125.96 | 123.61 | 124.28 | 344,962 | +2.26(+1.85%) |
Oct 14, 2022 | 125.28 | 126.18 | 120.36 | 122.02 | 328,419 | -2.39(-1.92%) |
Oct 13, 2022 | 121.98 | 125.57 | 120.91 | 124.41 | 580,973 | +0.99(+0.80%) |
Oct 12, 2022 | 122.09 | 124.52 | 120.94 | 123.42 | 327,875 | +1.46(+1.20%) |
Oct 11, 2022 | 121.43 | 123.44 | 120.18 | 121.96 | 259,084 | +0.00(+0.00%) |
Oct 10, 2022 | 125.09 | 125.53 | 121.63 | 121.96 | 169,871 | -2.70(-2.17%) |
Oct 07, 2022 | 123.14 | 126.39 | 122.84 | 124.66 | 295,076 | +0.93(+0.75%) |
Oct 06, 2022 | 123.72 | 124.85 | 122.59 | 123.74 | 199,191 | -0.86(-0.69%) |
Oct 05, 2022 | 125.29 | 126.18 | 124.49 | 124.59 | 259,721 | -2.77(-2.17%) |
Oct 04, 2022 | 123.97 | 127.42 | 122.66 | 127.36 | 373,816 | +6.78(+5.63%) |
Oct 03, 2022 | 118.57 | 121.44 | 117.24 | 120.58 | 221,404 | +3.43(+2.93%) |
Sep 30, 2022 | 117.27 | 119.48 | 116.47 | 117.14 | 301,232 | +0.24(+0.20%) |
Sep 29, 2022 | 117.85 | 118.21 | 116.11 | 116.91 | 238,497 | -2.85(-2.38%) |
Sep 28, 2022 | 114.23 | 120.80 | 113.97 | 119.76 | 428,900 | +5.37(+4.70%) |
Sep 27, 2022 | 113.35 | 115.38 | 113.15 | 114.39 | 387,909 | +1.44(+1.27%) |
Sep 26, 2022 | 116.38 | 117.56 | 112.88 | 112.95 | 293,107 | -4.32(-3.68%) |
Sep 23, 2022 | 120.72 | 121.13 | 116.90 | 117.27 | 631,693 | -5.80(-4.71%) |
Sep 22, 2022 | 125.37 | 125.37 | 122.87 | 123.07 | 470,544 | -2.12(-1.69%) |
Sep 21, 2022 | 124.88 | 126.88 | 124.01 | 125.19 | 386,743 | +0.18(+0.14%) |
Sep 20, 2022 | 123.10 | 125.70 | 123.10 | 125.01 | 221,413 | +0.89(+0.72%) |
Sep 19, 2022 | 122.04 | 124.69 | 121.85 | 124.12 | 454,647 | +0.84(+0.68%) |
Sep 16, 2022 | 120.72 | 123.80 | 119.79 | 123.28 | 508,919 | +1.55(+1.28%) |
Sep 15, 2022 | 120.93 | 124.42 | 120.79 | 121.72 | 433,435 | +0.02(+0.02%) |
Sep 14, 2022 | 122.11 | 122.84 | 121.03 | 121.70 | 123,237 | +0.33(+0.28%) |
Sep 13, 2022 | 122.90 | 123.73 | 120.96 | 121.37 | 210,927 | -4.15(-3.31%) |
Sep 12, 2022 | 126.02 | 126.71 | 124.59 | 125.52 | 444,013 | +0.70(+0.56%) |
Sep 09, 2022 | 125.45 | 126.59 | 124.73 | 124.82 | 236,916 | +1.40(+1.14%) |
Sep 08, 2022 | 121.27 | 123.54 | 121.25 | 123.42 | 125,951 | +1.75(+1.44%) |
Sep 07, 2022 | 120.18 | 121.92 | 118.71 | 121.67 | 173,122 | +1.07(+0.89%) |
Sep 06, 2022 | 121.52 | 122.71 | 120.27 | 120.60 | 163,990 | -0.41(-0.34%) |
Sep 02, 2022 | 121.79 | 123.59 | 120.41 | 121.01 | 211,190 | +0.37(+0.31%) |
Sep 01, 2022 | 122.62 | 122.79 | 118.01 | 120.64 | 303,732 | -2.32(-1.89%) |
Aug 31, 2022 | 122.97 | 125.24 | 122.65 | 122.95 | 518,814 | +0.68(+0.55%) |
Aug 30, 2022 | 123.83 | 124.29 | 121.47 | 122.28 | 213,230 | -1.20(-0.97%) |
Aug 29, 2022 | 122.68 | 124.42 | 122.11 | 123.48 | 219,209 | -1.37(-1.10%) |
Aug 26, 2022 | 127.44 | 128.24 | 124.26 | 124.85 | 280,407 | -2.46(-1.93%) |
Aug 25, 2022 | 125.45 | 127.44 | 124.66 | 127.31 | 139,294 | +2.97(+2.39%) |
Aug 24, 2022 | 125.71 | 126.80 | 124.13 | 124.35 | 214,618 | -1.61(-1.28%) |
Aug 23, 2022 | 126.07 | 127.26 | 124.99 | 125.96 | 186,568 | +0.26(+0.21%) |
Aug 22, 2022 | 123.62 | 126.53 | 122.13 | 125.70 | 221,285 | -0.57(-0.45%) |
Aug 19, 2022 | 127.35 | 127.35 | 125.57 | 126.27 | 90,789 | -2.57(-1.99%) |
Aug 18, 2022 | 129.83 | 130.50 | 128.04 | 128.84 | 214,062 | -1.94(-1.48%) |
Aug 17, 2022 | 130.94 | 131.95 | 130.12 | 130.78 | 349,911 | -1.15(-0.87%) |
Aug 16, 2022 | 129.37 | 132.22 | 129.37 | 131.92 | 181,474 | +1.90(+1.46%) |
Aug 15, 2022 | 129.95 | 131.82 | 129.45 | 130.02 | 262,801 | -2.22(-1.68%) |
Aug 12, 2022 | 132.49 | 133.09 | 129.70 | 132.25 | 430,562 | -3.07(-2.27%) |
Aug 11, 2022 | 136.61 | 137.18 | 134.36 | 135.32 | 421,093 | +0.05(+0.04%) |
Aug 10, 2022 | 131.78 | 135.90 | 129.98 | 135.27 | 489,141 | +5.02(+3.85%) |
Aug 09, 2022 | 131.66 | 132.79 | 128.83 | 130.25 | 262,108 | -1.47(-1.12%) |
Aug 08, 2022 | 127.07 | 132.46 | 127.07 | 131.72 | 565,370 | +6.13(+4.88%) |
Aug 05, 2022 | 122.98 | 126.06 | 122.98 | 125.59 | 549,113 | +1.65(+1.33%) |
Aug 04, 2022 | 126.40 | 127.20 | 123.05 | 123.94 | 450,087 | -0.55(-0.44%) |
Aug 03, 2022 | 124.78 | 124.90 | 121.49 | 124.49 | 387,812 | +1.37(+1.12%) |
Aug 02, 2022 | 124.62 | 125.97 | 122.58 | 123.12 | 326,917 | -0.87(-0.70%) |
Aug 01, 2022 | 122.69 | 125.49 | 122.41 | 123.98 | 596,888 | +0.54(+0.44%) |
Jul 29, 2022 | 125.67 | 126.48 | 123.33 | 123.44 | 387,636 | -1.61(-1.29%) |
Jul 28, 2022 | 123.30 | 125.29 | 122.48 | 125.05 | 287,464 | +3.12(+2.56%) |
Jul 27, 2022 | 123.11 | 123.91 | 119.93 | 121.93 | 543,500 | -1.61(-1.30%) |
Jul 26, 2022 | 123.35 | 124.85 | 122.39 | 123.55 | 254,173 | -0.94(-0.76%) |
Jul 25, 2022 | 120.67 | 124.78 | 119.98 | 124.49 | 303,990 | +4.91(+4.11%) |
Jul 22, 2022 | 119.64 | 121.12 | 118.50 | 119.58 | 240,064 | -0.18(-0.15%) |
Jul 21, 2022 | 119.07 | 120.26 | 118.46 | 119.76 | 173,221 | -0.19(-0.16%) |
Jul 20, 2022 | 120.45 | 121.91 | 119.74 | 119.95 | 477,598 | -0.92(-0.77%) |
Jul 19, 2022 | 117.48 | 120.93 | 117.34 | 120.88 | 256,469 | +6.80(+5.96%) |
Jul 18, 2022 | 112.34 | 115.71 | 112.15 | 114.07 | 287,190 | +3.46(+3.13%) |
Jul 15, 2022 | 111.56 | 111.71 | 108.12 | 110.61 | 445,834 | +0.88(+0.80%) |
Jul 14, 2022 | 110.29 | 111.81 | 107.99 | 109.73 | 211,731 | -2.94(-2.61%) |
Jul 13, 2022 | 112.55 | 113.25 | 111.25 | 112.67 | 243,091 | -1.55(-1.36%) |
Jul 12, 2022 | 114.74 | 116.62 | 114.10 | 114.23 | 199,927 | -0.62(-0.54%) |
Jul 11, 2022 | 116.43 | 117.37 | 114.41 | 114.85 | 160,244 | -2.38(-2.03%) |
Jul 08, 2022 | 117.76 | 120.67 | 116.72 | 117.22 | 573,869 | -0.05(-0.04%) |
Jul 07, 2022 | 113.42 | 119.58 | 113.42 | 117.27 | 456,652 | +5.69(+5.09%) |
Jul 06, 2022 | 114.09 | 115.87 | 109.91 | 111.58 | 457,533 | -3.47(-3.02%) |
Jul 05, 2022 | 114.49 | 115.45 | 111.81 | 115.06 | 401,225 | -1.79(-1.53%) |
Jul 01, 2022 | 114.03 | 116.85 | 113.38 | 116.85 | 338,271 | +2.46(+2.15%) |
Jun 30, 2022 | 115.60 | 116.03 | 112.78 | 114.39 | 375,151 | -2.66(-2.27%) |
Jun 29, 2022 | 118.40 | 118.67 | 116.36 | 117.05 | 143,319 | -0.98(-0.83%) |
Jun 28, 2022 | 120.25 | 123.05 | 116.85 | 118.03 | 311,988 | -0.78(-0.66%) |
Jun 27, 2022 | 119.28 | 119.99 | 117.75 | 118.81 | 264,577 | -0.34(-0.29%) |
Jun 24, 2022 | 118.27 | 121.09 | 118.03 | 119.16 | 286,270 | +0.99(+0.84%) |
Jun 23, 2022 | 119.11 | 119.29 | 117.40 | 118.17 | 350,023 | -0.73(-0.61%) |
Jun 22, 2022 | 117.77 | 119.97 | 117.64 | 118.89 | 252,067 | -1.82(-1.51%) |
Jun 21, 2022 | 122.23 | 126.18 | 119.77 | 120.71 | 323,423 | +1.56(+1.31%) |
Jun 17, 2022 | 118.17 | 120.14 | 116.80 | 119.15 | 609,233 | +2.26(+1.93%) |
Jun 16, 2022 | 118.17 | 120.25 | 115.59 | 116.89 | 214,761 | -4.56(-3.75%) |
Jun 15, 2022 | 118.69 | 123.63 | 118.01 | 121.45 | 256,624 | +3.98(+3.39%) |
Jun 14, 2022 | 118.11 | 118.75 | 116.67 | 117.47 | 330,280 | -0.71(-0.60%) |
Jun 13, 2022 | 116.48 | 119.77 | 114.73 | 118.17 | 350,912 | -1.81(-1.51%) |
Jun 10, 2022 | 122.78 | 123.92 | 119.91 | 119.99 | 213,734 | -5.42(-4.32%) |
Jun 09, 2022 | 128.69 | 128.69 | 125.35 | 125.41 | 201,695 | -3.44(-2.67%) |
Jun 08, 2022 | 129.06 | 130.29 | 127.87 | 128.85 | 183,211 | -0.84(-0.65%) |
Jun 07, 2022 | 129.15 | 130.81 | 128.47 | 129.69 | 209,357 | -0.80(-0.61%) |
Jun 06, 2022 | 134.61 | 134.61 | 130.10 | 130.49 | 301,920 | -3.19(-2.38%) |
Jun 03, 2022 | 134.57 | 134.90 | 132.67 | 133.68 | 185,343 | -2.97(-2.17%) |
Jun 02, 2022 | 132.26 | 136.68 | 131.91 | 136.64 | 182,674 | +5.35(+4.08%) |
Jun 01, 2022 | 134.06 | 135.60 | 130.60 | 131.29 | 404,238 | -2.62(-1.96%) |
May 31, 2022 | 136.00 | 137.95 | 133.56 | 133.91 | 1,832,483 | -1.94(-1.43%) |
May 27, 2022 | 133.79 | 138.22 | 133.79 | 135.85 | 355,855 | +1.65(+1.23%) |
May 26, 2022 | 134.26 | 136.87 | 133.52 | 134.20 | 604,227 | +1.39(+1.05%) |
May 25, 2022 | 131.04 | 133.72 | 131.04 | 132.81 | 425,299 | +0.85(+0.64%) |
May 24, 2022 | 131.06 | 132.87 | 128.98 | 131.96 | 354,620 | -0.42(-0.32%) |
May 23, 2022 | 129.48 | 133.53 | 127.78 | 132.38 | 377,591 | +4.40(+3.44%) |
May 20, 2022 | 129.18 | 131.08 | 125.71 | 127.98 | 530,698 | +0.71(+0.55%) |
May 19, 2022 | 120.85 | 128.56 | 120.20 | 127.28 | 381,730 | +5.08(+4.16%) |
May 18, 2022 | 127.84 | 129.80 | 121.73 | 122.20 | 363,893 | -7.36(-5.68%) |
May 17, 2022 | 124.43 | 130.80 | 124.14 | 129.56 | 849,375 | +6.90(+5.63%) |
May 16, 2022 | 122.86 | 125.30 | 122.22 | 122.66 | 475,561 | +0.60(+0.49%) |
May 13, 2022 | 113.37 | 123.34 | 113.23 | 122.06 | 655,119 | +10.40(+9.31%) |
May 12, 2022 | 112.86 | 115.16 | 109.91 | 111.66 | 793,741 | -3.52(-3.05%) |
May 11, 2022 | 116.69 | 119.11 | 115.12 | 115.18 | 371,955 | -1.97(-1.68%) |
May 10, 2022 | 116.88 | 119.56 | 114.36 | 117.15 | 305,794 | +0.70(+0.60%) |
May 09, 2022 | 121.69 | 122.47 | 116.21 | 116.44 | 309,448 | -6.43(-5.23%) |
May 06, 2022 | 120.26 | 126.65 | 119.07 | 122.87 | 601,451 | +0.02(+0.02%) |
May 05, 2022 | 130.85 | 130.85 | 122.15 | 122.85 | 906,052 | -9.35(-7.07%) |
May 04, 2022 | 130.61 | 132.45 | 128.12 | 132.21 | 504,421 | +2.11(+1.62%) |
May 03, 2022 | 128.11 | 130.88 | 127.73 | 130.10 | 789,019 | +2.33(+1.82%) |