Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 140.95 | 144.72 | 140.58 | 144.33 | 418,388 | +2.75(+1.94%) |
Apr 27, 2023 | 140.02 | 141.58 | 139.04 | 141.58 | 303,095 | +2.52(+1.81%) |
Apr 26, 2023 | 139.46 | 141.30 | 137.95 | 139.06 | 194,919 | -0.97(-0.69%) |
Apr 25, 2023 | 141.35 | 142.66 | 139.87 | 140.03 | 201,214 | -2.86(-2.00%) |
Apr 24, 2023 | 142.88 | 144.01 | 141.53 | 142.89 | 131,193 | +0.10(+0.07%) |
Apr 21, 2023 | 143.05 | 143.09 | 141.41 | 142.79 | 176,675 | -0.27(-0.19%) |
Apr 20, 2023 | 142.22 | 143.96 | 142.15 | 143.06 | 151,999 | -0.51(-0.36%) |
Apr 19, 2023 | 143.66 | 144.41 | 142.60 | 143.57 | 209,749 | -0.29(-0.20%) |
Apr 18, 2023 | 142.83 | 144.19 | 141.67 | 143.86 | 303,853 | +1.36(+0.95%) |
Apr 17, 2023 | 140.80 | 142.73 | 140.28 | 142.50 | 156,995 | +0.94(+0.66%) |
Apr 14, 2023 | 141.75 | 142.85 | 139.61 | 141.56 | 116,674 | +1.16(+0.83%) |
Apr 13, 2023 | 139.62 | 140.68 | 138.75 | 140.40 | 163,410 | +1.34(+0.96%) |
Apr 12, 2023 | 139.94 | 140.20 | 137.69 | 139.06 | 204,974 | +0.50(+0.36%) |
Apr 11, 2023 | 138.37 | 140.26 | 138.16 | 138.56 | 180,372 | +0.67(+0.49%) |
Apr 10, 2023 | 136.97 | 139.19 | 136.97 | 137.89 | 190,484 | +0.24(+0.17%) |
Apr 06, 2023 | 137.08 | 138.49 | 137.04 | 137.65 | 135,868 | +0.56(+0.41%) |
Apr 05, 2023 | 136.38 | 137.26 | 135.43 | 137.09 | 247,986 | -0.32(-0.23%) |
Apr 04, 2023 | 141.14 | 141.14 | 135.85 | 137.41 | 416,114 | -2.81(-2.00%) |
Apr 03, 2023 | 141.47 | 142.31 | 139.40 | 140.22 | 221,754 | -2.15(-1.51%) |
Mar 31, 2023 | 139.75 | 142.50 | 139.28 | 142.37 | 314,119 | +3.42(+2.46%) |
Mar 30, 2023 | 139.57 | 140.77 | 138.15 | 138.95 | 197,105 | +0.98(+0.71%) |
Mar 29, 2023 | 138.83 | 139.10 | 137.19 | 137.97 | 215,280 | +0.68(+0.50%) |
Mar 28, 2023 | 137.18 | 138.55 | 136.62 | 137.29 | 139,482 | +0.06(+0.04%) |
Mar 27, 2023 | 139.23 | 139.62 | 137.20 | 137.23 | 431,587 | +0.59(+0.43%) |
Mar 24, 2023 | 134.79 | 136.67 | 133.01 | 136.64 | 380,202 | +0.11(+0.08%) |
Mar 23, 2023 | 136.59 | 139.64 | 135.44 | 136.53 | 374,818 | +1.11(+0.82%) |
Mar 22, 2023 | 137.90 | 140.32 | 135.30 | 135.42 | 411,999 | -3.02(-2.18%) |
Mar 21, 2023 | 137.39 | 139.37 | 136.88 | 138.44 | 353,083 | +4.19(+3.12%) |
Mar 20, 2023 | 135.03 | 136.86 | 133.83 | 134.25 | 293,849 | +0.98(+0.73%) |
Mar 17, 2023 | 134.54 | 135.25 | 132.35 | 133.27 | 731,486 | -3.29(-2.41%) |
Mar 16, 2023 | 134.53 | 139.27 | 134.32 | 136.56 | 485,129 | +0.67(+0.49%) |
Mar 15, 2023 | 136.65 | 138.41 | 133.83 | 135.89 | 510,726 | -5.39(-3.81%) |
Mar 14, 2023 | 141.91 | 144.29 | 139.84 | 141.28 | 463,830 | +3.94(+2.87%) |
Mar 13, 2023 | 140.96 | 141.94 | 137.13 | 137.34 | 490,493 | -7.10(-4.91%) |
Mar 10, 2023 | 151.20 | 151.36 | 143.41 | 144.44 | 477,100 | -7.75(-5.09%) |
Mar 09, 2023 | 157.09 | 157.74 | 151.79 | 152.19 | 265,723 | -5.25(-3.33%) |
Mar 08, 2023 | 157.17 | 158.41 | 156.13 | 157.44 | 329,694 | +0.63(+0.40%) |
Mar 07, 2023 | 158.56 | 159.19 | 156.05 | 156.81 | 270,671 | -1.36(-0.86%) |
Mar 06, 2023 | 160.43 | 161.55 | 157.54 | 158.16 | 337,891 | -2.54(-1.58%) |
Mar 03, 2023 | 161.01 | 161.10 | 159.41 | 160.70 | 226,187 | +0.56(+0.35%) |
Mar 02, 2023 | 159.59 | 160.45 | 158.51 | 160.15 | 271,672 | -0.82(-0.51%) |
Mar 01, 2023 | 158.56 | 161.42 | 158.56 | 160.96 | 288,147 | +1.61(+1.01%) |
Feb 28, 2023 | 159.01 | 162.08 | 158.29 | 159.35 | 474,407 | +1.27(+0.80%) |
Feb 27, 2023 | 160.88 | 161.40 | 157.53 | 158.09 | 395,774 | -0.64(-0.40%) |
Feb 24, 2023 | 157.94 | 159.47 | 157.13 | 158.72 | 219,974 | -1.08(-0.68%) |
Feb 23, 2023 | 161.99 | 162.86 | 159.38 | 159.81 | 161,306 | -0.82(-0.51%) |
Feb 22, 2023 | 160.69 | 162.73 | 159.63 | 160.62 | 509,482 | -0.10(-0.06%) |
Feb 21, 2023 | 163.98 | 164.88 | 160.56 | 160.72 | 230,942 | -6.25(-3.74%) |
Feb 17, 2023 | 163.85 | 167.06 | 162.91 | 166.97 | 269,040 | +2.56(+1.56%) |
Feb 16, 2023 | 163.38 | 165.62 | 162.38 | 164.41 | 229,205 | -0.05(-0.03%) |
Feb 15, 2023 | 164.28 | 165.79 | 164.13 | 164.46 | 172,015 | -1.22(-0.74%) |
Feb 14, 2023 | 166.48 | 168.82 | 163.79 | 165.68 | 206,878 | -1.57(-0.94%) |
Feb 13, 2023 | 166.40 | 167.50 | 165.29 | 167.25 | 198,564 | +0.97(+0.58%) |
Feb 10, 2023 | 163.78 | 166.54 | 163.17 | 166.28 | 213,798 | +1.70(+1.03%) |
Feb 09, 2023 | 168.65 | 170.13 | 164.34 | 164.58 | 212,226 | -3.05(-1.82%) |
Feb 08, 2023 | 168.57 | 170.21 | 166.93 | 167.63 | 349,197 | -2.70(-1.58%) |
Feb 07, 2023 | 171.56 | 172.49 | 168.29 | 170.33 | 405,104 | -0.23(-0.13%) |
Feb 06, 2023 | 170.62 | 173.07 | 167.44 | 170.56 | 500,451 | -6.41(-3.62%) |
Feb 03, 2023 | 174.68 | 178.58 | 174.68 | 176.97 | 351,300 | +0.25(+0.14%) |
Feb 02, 2023 | 177.86 | 180.56 | 175.33 | 176.72 | 331,365 | +0.40(+0.23%) |
Feb 01, 2023 | 172.16 | 177.20 | 171.09 | 176.32 | 297,646 | +3.65(+2.11%) |
Jan 31, 2023 | 167.96 | 172.67 | 167.61 | 172.67 | 327,893 | +5.50(+3.29%) |
Jan 30, 2023 | 166.41 | 169.70 | 166.05 | 167.17 | 221,603 | -0.57(-0.34%) |
Jan 27, 2023 | 166.38 | 168.71 | 165.69 | 167.74 | 174,270 | +0.45(+0.27%) |
Jan 26, 2023 | 165.04 | 167.40 | 164.39 | 167.29 | 272,315 | +3.04(+1.85%) |
Jan 25, 2023 | 163.60 | 165.02 | 162.35 | 164.25 | 251,838 | -0.47(-0.29%) |
Jan 24, 2023 | 164.89 | 166.22 | 163.88 | 164.72 | 369,030 | -1.09(-0.66%) |
Jan 23, 2023 | 165.67 | 166.17 | 164.25 | 165.81 | 290,111 | +0.46(+0.28%) |
Jan 20, 2023 | 163.23 | 165.58 | 162.14 | 165.35 | 212,444 | +2.99(+1.84%) |
Jan 19, 2023 | 163.73 | 164.62 | 161.60 | 162.36 | 491,746 | -2.96(-1.79%) |
Jan 18, 2023 | 167.00 | 169.20 | 164.85 | 165.32 | 208,255 | -1.83(-1.09%) |
Jan 17, 2023 | 168.35 | 169.06 | 167.06 | 167.15 | 199,364 | -1.20(-0.71%) |
Jan 13, 2023 | 168.45 | 169.83 | 168.05 | 168.35 | 207,250 | -1.28(-0.75%) |
Jan 12, 2023 | 170.12 | 171.84 | 167.86 | 169.63 | 292,651 | -0.36(-0.21%) |
Jan 11, 2023 | 169.83 | 171.94 | 169.83 | 169.99 | 499,193 | +0.16(+0.09%) |
Jan 10, 2023 | 168.49 | 170.06 | 168.39 | 169.83 | 204,058 | +0.91(+0.54%) |
Jan 09, 2023 | 165.32 | 169.18 | 165.31 | 168.92 | 351,128 | +4.13(+2.50%) |
Jan 06, 2023 | 163.04 | 165.19 | 162.02 | 164.79 | 192,052 | +3.65(+2.26%) |
Jan 05, 2023 | 161.28 | 162.47 | 159.99 | 161.14 | 327,226 | -1.77(-1.09%) |
Jan 04, 2023 | 162.42 | 164.71 | 161.39 | 162.91 | 296,175 | +2.42(+1.51%) |
Jan 03, 2023 | 160.88 | 162.23 | 158.72 | 160.50 | 218,955 | +2.13(+1.34%) |
Dec 30, 2022 | 158.60 | 159.29 | 156.20 | 158.37 | 187,311 | -2.10(-1.31%) |
Dec 29, 2022 | 157.70 | 161.14 | 157.70 | 160.47 | 179,896 | +4.43(+2.84%) |
Dec 28, 2022 | 156.62 | 157.86 | 155.69 | 156.04 | 218,008 | -0.84(-0.53%) |
Dec 27, 2022 | 157.80 | 158.84 | 155.92 | 156.88 | 214,000 | +0.02(+0.01%) |
Dec 23, 2022 | 154.05 | 156.99 | 154.05 | 156.86 | 176,631 | +1.59(+1.02%) |
Dec 22, 2022 | 155.46 | 155.46 | 152.34 | 155.27 | 177,060 | -1.76(-1.12%) |
Dec 21, 2022 | 154.66 | 157.66 | 154.66 | 157.03 | 366,607 | +3.61(+2.35%) |
Dec 20, 2022 | 151.89 | 155.00 | 151.89 | 153.42 | 253,712 | +2.14(+1.41%) |
Dec 19, 2022 | 154.20 | 155.20 | 149.83 | 151.28 | 359,069 | -3.63(-2.34%) |
Dec 16, 2022 | 152.73 | 155.49 | 151.43 | 154.91 | 637,371 | +0.44(+0.28%) |
Dec 15, 2022 | 154.50 | 155.86 | 153.44 | 154.47 | 184,132 | -2.58(-1.64%) |
Dec 14, 2022 | 156.88 | 159.24 | 155.06 | 157.05 | 310,266 | -0.49(-0.31%) |
Dec 13, 2022 | 160.60 | 161.51 | 155.66 | 157.54 | 577,832 | +2.40(+1.55%) |
Dec 12, 2022 | 154.31 | 156.49 | 153.95 | 155.14 | 389,864 | +0.45(+0.29%) |
Dec 09, 2022 | 156.46 | 157.46 | 154.60 | 154.69 | 215,142 | -2.40(-1.53%) |
Dec 08, 2022 | 158.85 | 159.59 | 156.67 | 157.09 | 175,522 | -0.81(-0.51%) |
Dec 07, 2022 | 157.93 | 160.09 | 157.77 | 157.90 | 286,542 | -0.03(-0.02%) |
Dec 06, 2022 | 160.34 | 161.11 | 157.02 | 157.93 | 408,297 | -2.64(-1.64%) |
Dec 05, 2022 | 162.55 | 163.16 | 159.22 | 160.56 | 147,860 | -1.85(-1.14%) |
Dec 02, 2022 | 159.88 | 163.22 | 159.15 | 162.41 | 206,404 | -0.12(-0.07%) |
Dec 01, 2022 | 160.21 | 163.29 | 158.57 | 162.53 | 228,666 | +2.18(+1.36%) |
Nov 30, 2022 | 158.94 | 160.97 | 154.90 | 160.35 | 403,525 | +2.06(+1.30%) |
Nov 29, 2022 | 155.53 | 158.68 | 155.02 | 158.30 | 365,846 | +3.25(+2.10%) |
Nov 28, 2022 | 158.25 | 159.21 | 155.00 | 155.05 | 226,837 | -1.77(-1.13%) |
Nov 25, 2022 | 155.59 | 157.34 | 154.96 | 156.82 | 98,386 | +0.14(+0.09%) |
Nov 23, 2022 | 157.08 | 158.63 | 156.41 | 156.68 | 144,083 | -0.10(-0.06%) |
Nov 22, 2022 | 155.78 | 157.33 | 154.90 | 156.78 | 222,115 | +1.41(+0.91%) |
Nov 21, 2022 | 153.34 | 156.38 | 153.31 | 155.37 | 222,771 | +1.56(+1.01%) |
Nov 18, 2022 | 157.80 | 158.02 | 153.02 | 153.81 | 290,941 | -1.43(-0.92%) |
Nov 17, 2022 | 152.30 | 155.37 | 152.06 | 155.24 | 227,826 | +0.30(+0.19%) |
Nov 16, 2022 | 153.80 | 155.25 | 152.65 | 154.94 | 264,321 | -1.12(-0.72%) |
Nov 15, 2022 | 156.99 | 156.99 | 153.99 | 156.06 | 295,669 | +3.63(+2.38%) |
Nov 14, 2022 | 152.14 | 156.19 | 151.55 | 152.43 | 335,471 | -1.43(-0.93%) |
Nov 11, 2022 | 157.93 | 159.22 | 153.61 | 153.86 | 656,983 | -3.24(-2.06%) |
Nov 10, 2022 | 145.33 | 157.40 | 145.33 | 157.10 | 661,561 | +15.72(+11.12%) |
Nov 09, 2022 | 141.82 | 143.59 | 140.18 | 141.37 | 393,810 | -2.24(-1.56%) |
Nov 08, 2022 | 140.41 | 144.71 | 140.23 | 143.61 | 452,501 | +5.68(+4.12%) |
Nov 07, 2022 | 132.73 | 138.94 | 130.75 | 137.94 | 685,061 | +14.08(+11.37%) |
Nov 04, 2022 | 123.06 | 125.02 | 121.49 | 123.85 | 373,210 | +2.91(+2.41%) |
Nov 03, 2022 | 122.03 | 122.71 | 120.19 | 120.94 | 183,795 | -2.78(-2.25%) |
Nov 02, 2022 | 126.03 | 128.05 | 123.55 | 123.72 | 135,252 | -2.79(-2.20%) |
Nov 01, 2022 | 125.90 | 126.95 | 124.76 | 126.51 | 171,325 | +2.41(+1.94%) |
Oct 31, 2022 | 125.52 | 127.08 | 124.01 | 124.10 | 380,153 | -2.98(-2.34%) |
Oct 28, 2022 | 125.40 | 127.26 | 124.13 | 127.08 | 343,057 | +2.22(+1.78%) |
Oct 27, 2022 | 125.46 | 126.50 | 123.52 | 124.86 | 267,607 | +1.07(+0.86%) |
Oct 26, 2022 | 124.78 | 125.97 | 123.71 | 123.79 | 334,237 | -0.84(-0.67%) |
Oct 25, 2022 | 120.59 | 124.66 | 120.59 | 124.63 | 265,121 | +4.31(+3.58%) |
Oct 24, 2022 | 120.28 | 120.91 | 118.55 | 120.32 | 259,341 | +1.25(+1.05%) |
Oct 21, 2022 | 115.13 | 119.54 | 114.79 | 119.07 | 241,047 | +3.63(+3.14%) |
Oct 20, 2022 | 118.45 | 119.26 | 115.12 | 115.45 | 144,589 | -2.30(-1.95%) |
Oct 19, 2022 | 119.21 | 120.13 | 116.09 | 117.75 | 223,448 | -2.16(-1.80%) |
Oct 18, 2022 | 121.84 | 121.96 | 119.07 | 119.90 | 265,326 | +1.49(+1.26%) |
Oct 17, 2022 | 117.42 | 118.88 | 116.94 | 118.41 | 250,700 | +4.00(+3.49%) |
Oct 14, 2022 | 117.42 | 119.69 | 113.60 | 114.42 | 262,668 | -2.28(-1.95%) |
Oct 13, 2022 | 109.95 | 117.34 | 108.07 | 116.69 | 217,268 | +3.87(+3.43%) |
Oct 12, 2022 | 114.41 | 114.70 | 111.73 | 112.83 | 212,305 | -1.65(-1.44%) |
Oct 11, 2022 | 117.02 | 117.62 | 113.72 | 114.48 | 241,016 | -4.11(-3.46%) |
Oct 10, 2022 | 119.70 | 120.04 | 117.03 | 118.58 | 451,407 | +0.31(+0.26%) |
Oct 07, 2022 | 118.87 | 119.00 | 116.55 | 118.27 | 468,849 | -2.09(-1.74%) |
Oct 06, 2022 | 119.99 | 121.60 | 119.51 | 120.36 | 202,610 | -0.41(-0.34%) |
Oct 05, 2022 | 120.13 | 121.45 | 118.31 | 120.77 | 178,311 | -1.06(-0.87%) |
Oct 04, 2022 | 118.88 | 121.83 | 118.88 | 121.83 | 377,186 | +5.50(+4.73%) |
Oct 03, 2022 | 113.60 | 117.42 | 111.83 | 116.33 | 418,086 | +4.54(+4.06%) |
Sep 30, 2022 | 112.72 | 114.54 | 111.15 | 111.80 | 467,734 | -1.54(-1.36%) |
Sep 29, 2022 | 113.30 | 114.21 | 111.38 | 113.34 | 258,732 | -1.89(-1.64%) |
Sep 28, 2022 | 113.82 | 115.89 | 113.82 | 115.23 | 212,612 | +1.74(+1.53%) |
Sep 27, 2022 | 115.73 | 116.12 | 112.05 | 113.49 | 233,802 | -0.71(-0.62%) |
Sep 26, 2022 | 115.37 | 116.97 | 114.05 | 114.20 | 329,508 | -1.38(-1.19%) |
Sep 23, 2022 | 116.56 | 117.10 | 114.38 | 115.58 | 282,344 | -2.64(-2.23%) |
Sep 22, 2022 | 121.14 | 121.22 | 117.50 | 118.21 | 373,397 | -2.32(-1.92%) |
Sep 21, 2022 | 123.19 | 124.45 | 120.38 | 120.53 | 226,920 | -1.42(-1.16%) |
Sep 20, 2022 | 123.73 | 123.87 | 121.48 | 121.95 | 210,277 | -2.99(-2.39%) |
Sep 19, 2022 | 120.40 | 124.99 | 120.40 | 124.94 | 324,598 | +2.88(+2.36%) |
Sep 16, 2022 | 123.30 | 123.30 | 120.89 | 122.06 | 581,320 | -2.68(-2.15%) |
Sep 15, 2022 | 125.22 | 127.94 | 124.30 | 124.74 | 219,401 | -0.98(-0.78%) |
Sep 14, 2022 | 127.73 | 127.76 | 124.77 | 125.72 | 279,060 | -2.04(-1.60%) |
Sep 13, 2022 | 129.85 | 129.85 | 127.10 | 127.76 | 412,771 | -5.82(-4.35%) |
Sep 12, 2022 | 133.45 | 134.86 | 132.37 | 133.58 | 234,951 | +1.16(+0.88%) |
Sep 09, 2022 | 131.84 | 132.72 | 131.58 | 132.42 | 214,776 | +2.07(+1.59%) |
Sep 08, 2022 | 126.29 | 130.45 | 124.99 | 130.35 | 173,756 | +2.30(+1.80%) |
Sep 07, 2022 | 125.65 | 128.24 | 124.29 | 128.05 | 151,824 | +3.11(+2.49%) |
Sep 06, 2022 | 125.90 | 125.90 | 122.81 | 124.94 | 193,111 | -0.28(-0.22%) |
Sep 02, 2022 | 127.94 | 128.67 | 124.45 | 125.22 | 193,468 | -1.40(-1.10%) |
Sep 01, 2022 | 125.95 | 126.81 | 124.04 | 126.62 | 205,304 | -0.68(-0.53%) |
Aug 31, 2022 | 129.56 | 129.56 | 126.85 | 127.30 | 177,156 | -0.10(-0.08%) |
Aug 30, 2022 | 128.70 | 130.24 | 126.73 | 127.40 | 205,241 | -1.03(-0.80%) |
Aug 29, 2022 | 129.00 | 130.07 | 128.35 | 128.43 | 146,514 | -2.05(-1.57%) |
Aug 26, 2022 | 135.06 | 137.54 | 130.43 | 130.48 | 200,822 | -5.24(-3.86%) |
Aug 25, 2022 | 133.33 | 135.94 | 133.33 | 135.72 | 167,875 | +2.61(+1.96%) |
Aug 24, 2022 | 132.78 | 134.51 | 132.31 | 133.11 | 163,968 | -0.02(-0.02%) |
Aug 23, 2022 | 133.42 | 135.88 | 132.38 | 133.13 | 128,392 | -0.55(-0.41%) |
Aug 22, 2022 | 133.93 | 134.06 | 132.50 | 133.68 | 162,233 | -2.97(-2.17%) |
Aug 19, 2022 | 140.65 | 140.65 | 136.60 | 136.65 | 371,196 | -5.24(-3.69%) |
Aug 18, 2022 | 140.39 | 141.96 | 139.27 | 141.88 | 231,598 | +2.01(+1.44%) |
Aug 17, 2022 | 139.01 | 140.59 | 137.50 | 139.87 | 302,420 | -0.62(-0.44%) |
Aug 16, 2022 | 139.01 | 141.25 | 139.01 | 140.49 | 171,105 | +0.72(+0.52%) |
Aug 15, 2022 | 139.22 | 140.84 | 138.94 | 139.77 | 184,357 | -0.01(-0.01%) |
Aug 12, 2022 | 137.93 | 139.79 | 136.34 | 139.78 | 179,924 | +3.58(+2.63%) |
Aug 11, 2022 | 135.92 | 137.43 | 135.30 | 136.21 | 222,536 | +1.02(+0.75%) |
Aug 10, 2022 | 132.85 | 135.98 | 132.85 | 135.19 | 233,115 | +5.03(+3.86%) |
Aug 09, 2022 | 131.41 | 131.77 | 129.32 | 130.16 | 209,879 | -1.25(-0.95%) |
Aug 08, 2022 | 130.58 | 132.54 | 130.58 | 131.41 | 197,314 | +1.67(+1.29%) |
Aug 05, 2022 | 129.12 | 131.06 | 129.00 | 129.74 | 281,833 | -0.95(-0.73%) |
Aug 04, 2022 | 132.57 | 132.98 | 129.56 | 130.69 | 197,377 | -1.10(-0.83%) |
Aug 03, 2022 | 129.40 | 131.96 | 127.71 | 131.79 | 456,617 | +3.54(+2.76%) |
Aug 02, 2022 | 129.75 | 131.10 | 128.12 | 128.25 | 537,388 | -1.19(-0.92%) |
Aug 01, 2022 | 128.71 | 132.84 | 126.03 | 129.44 | 791,157 | +3.13(+2.48%) |
Jul 29, 2022 | 125.04 | 128.17 | 125.04 | 126.31 | 393,296 | +0.78(+0.62%) |
Jul 28, 2022 | 123.80 | 125.78 | 121.25 | 125.53 | 316,549 | +2.17(+1.76%) |
Jul 27, 2022 | 120.42 | 123.92 | 119.36 | 123.36 | 185,075 | +4.48(+3.77%) |
Jul 26, 2022 | 121.00 | 121.55 | 118.83 | 118.89 | 179,578 | -2.59(-2.13%) |
Jul 25, 2022 | 121.71 | 121.71 | 119.93 | 121.47 | 187,830 | +0.83(+0.69%) |
Jul 22, 2022 | 122.23 | 122.93 | 119.73 | 120.64 | 191,110 | -0.86(-0.71%) |
Jul 21, 2022 | 120.92 | 121.70 | 119.56 | 121.50 | 222,334 | -0.34(-0.28%) |
Jul 20, 2022 | 120.21 | 122.23 | 119.44 | 121.84 | 174,111 | +1.46(+1.21%) |
Jul 19, 2022 | 117.21 | 120.48 | 117.21 | 120.38 | 205,644 | +5.68(+4.95%) |
Jul 18, 2022 | 118.38 | 120.14 | 114.02 | 114.71 | 189,472 | -1.82(-1.56%) |
Jul 15, 2022 | 115.43 | 116.59 | 113.49 | 116.53 | 162,948 | +3.71(+3.29%) |
Jul 14, 2022 | 110.72 | 113.43 | 109.51 | 112.82 | 218,692 | -0.21(-0.19%) |
Jul 13, 2022 | 111.89 | 114.53 | 110.85 | 113.03 | 191,586 | -1.87(-1.63%) |
Jul 12, 2022 | 114.41 | 118.56 | 114.15 | 114.90 | 268,416 | -0.15(-0.13%) |
Jul 11, 2022 | 117.32 | 118.17 | 115.02 | 115.05 | 150,956 | -4.55(-3.80%) |
Jul 08, 2022 | 121.78 | 121.96 | 119.39 | 119.59 | 166,981 | -3.14(-2.56%) |
Jul 07, 2022 | 120.60 | 123.59 | 120.60 | 122.73 | 252,225 | +3.83(+3.22%) |
Jul 06, 2022 | 119.87 | 120.93 | 117.14 | 118.91 | 235,477 | -1.16(-0.97%) |
Jul 05, 2022 | 115.05 | 120.15 | 113.36 | 120.06 | 221,092 | +2.32(+1.97%) |
Jul 01, 2022 | 115.46 | 118.41 | 115.41 | 117.75 | 136,312 | +1.21(+1.04%) |
Jun 30, 2022 | 114.99 | 118.70 | 114.16 | 116.54 | 235,610 | -1.28(-1.09%) |
Jun 29, 2022 | 121.41 | 121.41 | 117.55 | 117.81 | 257,641 | -4.41(-3.61%) |
Jun 28, 2022 | 124.26 | 125.01 | 121.33 | 122.22 | 214,369 | -0.19(-0.16%) |
Jun 27, 2022 | 124.21 | 124.21 | 121.43 | 122.41 | 208,572 | -1.56(-1.26%) |
Jun 24, 2022 | 119.90 | 124.16 | 119.70 | 123.97 | 395,460 | +5.50(+4.64%) |
Jun 23, 2022 | 117.42 | 118.64 | 115.85 | 118.47 | 170,642 | +1.62(+1.39%) |
Jun 22, 2022 | 114.86 | 117.65 | 114.52 | 116.86 | 241,226 | -0.71(-0.60%) |
Jun 21, 2022 | 118.27 | 118.69 | 116.92 | 117.57 | 263,306 | +2.48(+2.15%) |
Jun 17, 2022 | 114.57 | 116.70 | 113.53 | 115.09 | 761,484 | +1.63(+1.44%) |
Jun 16, 2022 | 116.21 | 116.21 | 112.32 | 113.46 | 425,597 | -6.71(-5.58%) |
Jun 15, 2022 | 119.28 | 122.40 | 118.39 | 120.16 | 224,365 | +2.10(+1.78%) |
Jun 14, 2022 | 119.38 | 120.97 | 116.81 | 118.06 | 302,623 | -0.53(-0.45%) |
Jun 13, 2022 | 121.79 | 121.90 | 117.28 | 118.59 | 417,909 | -7.81(-6.18%) |
Jun 10, 2022 | 129.92 | 130.55 | 126.38 | 126.40 | 306,949 | -7.48(-5.58%) |
Jun 09, 2022 | 134.42 | 136.47 | 133.09 | 133.88 | 305,355 | -1.51(-1.11%) |
Jun 08, 2022 | 136.31 | 136.88 | 134.83 | 135.39 | 334,100 | -2.91(-2.10%) |
Jun 07, 2022 | 134.61 | 138.65 | 133.86 | 138.29 | 274,091 | +2.16(+1.59%) |
Jun 06, 2022 | 135.28 | 137.81 | 133.31 | 136.13 | 220,175 | +2.58(+1.93%) |
Jun 03, 2022 | 132.93 | 133.95 | 131.87 | 133.56 | 145,680 | -0.86(-0.64%) |
Jun 02, 2022 | 131.10 | 134.42 | 131.01 | 134.42 | 171,042 | +2.97(+2.26%) |
Jun 01, 2022 | 134.75 | 134.75 | 129.74 | 131.45 | 193,944 | -2.10(-1.57%) |
May 31, 2022 | 133.64 | 134.26 | 130.18 | 133.55 | 205,716 | -0.66(-0.49%) |
May 27, 2022 | 134.07 | 134.92 | 132.21 | 134.21 | 133,944 | +1.72(+1.30%) |
May 26, 2022 | 129.31 | 132.94 | 129.31 | 132.49 | 129,879 | +4.77(+3.73%) |
May 25, 2022 | 123.82 | 129.02 | 123.82 | 127.72 | 144,471 | +3.24(+2.60%) |
May 24, 2022 | 125.04 | 125.27 | 121.53 | 124.48 | 164,793 | -2.40(-1.89%) |
May 23, 2022 | 129.75 | 129.75 | 126.23 | 126.88 | 190,509 | -0.40(-0.31%) |
May 20, 2022 | 126.82 | 127.42 | 123.45 | 127.28 | 228,370 | +2.82(+2.26%) |
May 19, 2022 | 122.72 | 126.72 | 121.40 | 124.46 | 271,998 | +0.09(+0.07%) |
May 18, 2022 | 126.67 | 129.48 | 123.78 | 124.37 | 174,903 | -4.56(-3.53%) |
May 17, 2022 | 127.00 | 129.19 | 125.09 | 128.93 | 156,613 | +5.70(+4.62%) |
May 16, 2022 | 123.25 | 124.66 | 121.02 | 123.23 | 152,216 | -1.55(-1.24%) |
May 13, 2022 | 121.37 | 125.83 | 121.37 | 124.78 | 183,840 | +5.43(+4.55%) |
May 12, 2022 | 117.75 | 121.43 | 116.06 | 119.36 | 333,466 | +1.24(+1.05%) |
May 11, 2022 | 123.69 | 124.56 | 117.84 | 118.11 | 275,951 | -5.08(-4.12%) |
May 10, 2022 | 126.81 | 126.81 | 120.65 | 123.19 | 289,262 | -1.71(-1.37%) |
May 09, 2022 | 126.64 | 128.12 | 124.20 | 124.90 | 234,912 | -4.02(-3.12%) |
May 06, 2022 | 130.80 | 131.93 | 126.96 | 128.92 | 284,583 | -2.17(-1.65%) |
May 05, 2022 | 133.30 | 133.30 | 129.15 | 131.09 | 486,484 | -4.85(-3.57%) |
May 04, 2022 | 131.65 | 136.22 | 129.02 | 135.94 | 270,148 | +5.92(+4.55%) |
May 03, 2022 | 127.84 | 132.99 | 127.84 | 130.02 | 272,234 | -0.03(-0.02%) |