Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.82 | 149.25 | 147.82 | 149.14 | 2,057,998 | +1.82(+1.24%) |
Mar 30, 2023 | 147.66 | 147.89 | 146.71 | 147.32 | 1,873,076 | +0.66(+0.45%) |
Mar 29, 2023 | 146.34 | 146.73 | 145.81 | 146.66 | 1,293,259 | +1.97(+1.36%) |
Mar 28, 2023 | 144.24 | 145.14 | 144.09 | 144.69 | 1,344,680 | +0.16(+0.11%) |
Mar 27, 2023 | 144.71 | 145.25 | 143.94 | 144.53 | 1,587,955 | +1.16(+0.81%) |
Mar 24, 2023 | 141.37 | 143.48 | 140.81 | 143.38 | 1,412,177 | +1.15(+0.81%) |
Mar 23, 2023 | 143.40 | 144.67 | 141.31 | 142.22 | 1,600,914 | -0.57(-0.40%) |
Mar 22, 2023 | 145.73 | 146.34 | 142.78 | 142.80 | 3,093,925 | -2.90(-1.99%) |
Mar 21, 2023 | 145.54 | 145.98 | 144.93 | 145.70 | 3,077,119 | +1.90(+1.32%) |
Mar 20, 2023 | 142.50 | 144.20 | 142.50 | 143.80 | 3,548,373 | +1.88(+1.33%) |
Mar 17, 2023 | 144.01 | 144.01 | 141.49 | 141.92 | 1,761,510 | -2.62(-1.81%) |
Mar 16, 2023 | 141.74 | 144.87 | 141.26 | 144.54 | 6,993,318 | +1.70(+1.19%) |
Mar 15, 2023 | 142.26 | 142.94 | 140.95 | 142.84 | 3,112,239 | -2.05(-1.41%) |
Mar 14, 2023 | 145.16 | 145.93 | 143.29 | 144.88 | 2,444,074 | +2.09(+1.47%) |
Mar 13, 2023 | 142.25 | 144.78 | 141.58 | 142.79 | 3,226,618 | -1.49(-1.03%) |
Mar 10, 2023 | 146.18 | 147.07 | 143.55 | 144.28 | 3,500,586 | -2.29(-1.56%) |
Mar 09, 2023 | 149.87 | 150.37 | 146.19 | 146.57 | 1,558,511 | -3.17(-2.12%) |
Mar 08, 2023 | 149.67 | 150.26 | 148.97 | 149.74 | 1,260,274 | -0.06(-0.04%) |
Mar 07, 2023 | 152.26 | 152.33 | 149.57 | 149.79 | 1,287,975 | -2.61(-1.71%) |
Mar 06, 2023 | 152.76 | 153.36 | 152.17 | 152.41 | 960,494 | -0.32(-0.21%) |
Mar 03, 2023 | 151.28 | 152.86 | 150.83 | 152.73 | 1,957,254 | +2.09(+1.38%) |
Mar 02, 2023 | 149.08 | 150.95 | 148.77 | 150.64 | 1,983,143 | +1.04(+0.70%) |
Mar 01, 2023 | 149.38 | 150.16 | 149.12 | 149.60 | 1,216,347 | -0.29(-0.19%) |
Feb 28, 2023 | 150.25 | 150.85 | 149.81 | 149.89 | 1,864,153 | -0.47(-0.31%) |
Feb 27, 2023 | 151.43 | 151.90 | 150.07 | 150.36 | 1,812,166 | -0.04(-0.03%) |
Feb 24, 2023 | 149.79 | 150.71 | 149.15 | 150.40 | 1,269,277 | -0.94(-0.62%) |
Feb 23, 2023 | 151.73 | 152.01 | 149.91 | 151.33 | 1,390,261 | +0.31(+0.21%) |
Feb 22, 2023 | 151.45 | 152.01 | 150.53 | 151.02 | 1,688,163 | -0.34(-0.23%) |
Feb 21, 2023 | 152.96 | 153.26 | 151.10 | 151.36 | 1,214,641 | -2.80(-1.81%) |
Feb 17, 2023 | 153.56 | 154.38 | 152.96 | 154.16 | 1,003,577 | -0.15(-0.09%) |
Feb 16, 2023 | 154.33 | 155.69 | 153.97 | 154.31 | 1,111,741 | -1.55(-0.99%) |
Feb 15, 2023 | 154.73 | 155.85 | 154.35 | 155.85 | 1,439,638 | +0.38(+0.24%) |
Feb 14, 2023 | 155.54 | 156.57 | 154.31 | 155.47 | 1,376,693 | -0.48(-0.31%) |
Feb 13, 2023 | 154.69 | 155.96 | 154.48 | 155.95 | 1,556,062 | +1.39(+0.90%) |
Feb 10, 2023 | 153.43 | 154.72 | 153.21 | 154.56 | 2,348,780 | +1.02(+0.67%) |
Feb 09, 2023 | 156.02 | 156.31 | 153.16 | 153.53 | 1,383,519 | -1.69(-1.09%) |
Feb 08, 2023 | 155.71 | 156.32 | 154.99 | 155.22 | 1,299,321 | -1.38(-0.88%) |
Feb 07, 2023 | 154.71 | 157.07 | 154.22 | 156.60 | 1,739,359 | +1.44(+0.93%) |
Feb 06, 2023 | 155.17 | 155.56 | 154.48 | 155.16 | 1,036,243 | -0.94(-0.60%) |
Feb 03, 2023 | 156.27 | 157.20 | 155.66 | 156.10 | 2,634,670 | -1.32(-0.84%) |
Feb 02, 2023 | 157.06 | 157.97 | 156.29 | 157.42 | 1,703,730 | +1.13(+0.72%) |
Feb 01, 2023 | 154.78 | 157.38 | 153.75 | 156.29 | 2,470,735 | +0.93(+0.60%) |
Jan 31, 2023 | 153.47 | 155.44 | 153.18 | 155.37 | 2,535,977 | +2.12(+1.39%) |
Jan 30, 2023 | 153.87 | 154.91 | 153.15 | 153.24 | 3,975,696 | -1.50(-0.97%) |
Jan 27, 2023 | 154.57 | 155.58 | 154.20 | 154.74 | 2,067,624 | -0.13(-0.08%) |
Jan 26, 2023 | 154.38 | 154.95 | 153.34 | 154.87 | 1,590,926 | +1.19(+0.77%) |
Jan 25, 2023 | 152.26 | 153.70 | 151.59 | 153.68 | 2,502,103 | +0.31(+0.20%) |
Jan 24, 2023 | 152.87 | 153.72 | 151.91 | 153.37 | 2,266,137 | -0.17(-0.11%) |
Jan 23, 2023 | 152.31 | 154.25 | 152.03 | 153.53 | 4,247,536 | +1.49(+0.98%) |
Jan 20, 2023 | 150.36 | 152.12 | 149.60 | 152.04 | 2,476,679 | +2.10(+1.40%) |
Jan 19, 2023 | 150.08 | 150.77 | 149.37 | 149.94 | 3,140,566 | -1.00(-0.66%) |
Jan 18, 2023 | 153.97 | 154.19 | 150.90 | 150.94 | 4,861,825 | -2.73(-1.78%) |
Jan 17, 2023 | 154.33 | 154.64 | 153.50 | 153.67 | 6,317,022 | -0.75(-0.49%) |
Jan 13, 2023 | 152.85 | 154.65 | 152.47 | 154.42 | 2,401,803 | +0.44(+0.29%) |
Jan 12, 2023 | 153.67 | 154.54 | 152.55 | 153.98 | 2,562,955 | +0.72(+0.47%) |
Jan 11, 2023 | 152.38 | 153.31 | 152.00 | 153.26 | 1,646,085 | +1.34(+0.88%) |
Jan 10, 2023 | 150.78 | 151.99 | 150.43 | 151.93 | 2,085,418 | +1.09(+0.72%) |
Jan 09, 2023 | 152.08 | 152.76 | 150.76 | 150.84 | 4,726,325 | -0.61(-0.41%) |
Jan 06, 2023 | 149.54 | 151.86 | 148.83 | 151.45 | 2,987,628 | +3.08(+2.08%) |
Jan 05, 2023 | 148.70 | 149.02 | 147.76 | 148.37 | 2,597,707 | -1.08(-0.72%) |
Jan 04, 2023 | 148.47 | 150.23 | 148.17 | 149.45 | 2,022,398 | +1.73(+1.17%) |
Jan 03, 2023 | 148.46 | 149.15 | 146.61 | 147.72 | 3,894,218 | -0.05(-0.03%) |
Dec 30, 2022 | 147.25 | 147.86 | 146.46 | 147.77 | 2,677,754 | -0.34(-0.23%) |
Dec 29, 2022 | 146.69 | 148.45 | 146.64 | 148.11 | 2,220,661 | +2.09(+1.43%) |
Dec 28, 2022 | 147.79 | 148.22 | 145.93 | 146.01 | 3,832,338 | -1.69(-1.14%) |
Dec 27, 2022 | 147.67 | 148.14 | 146.87 | 147.70 | 2,754,931 | +0.19(+0.13%) |
Dec 23, 2022 | 146.34 | 147.55 | 145.85 | 147.51 | 2,826,531 | +1.03(+0.70%) |
Dec 22, 2022 | 146.80 | 147.31 | 144.20 | 146.48 | 3,497,122 | -1.37(-0.93%) |
Dec 21, 2022 | 147.01 | 148.24 | 146.80 | 147.85 | 3,420,876 | +2.07(+1.42%) |
Dec 20, 2022 | 145.38 | 146.44 | 144.93 | 145.79 | 2,551,599 | +0.46(+0.32%) |
Dec 19, 2022 | 146.52 | 146.71 | 144.59 | 145.33 | 5,134,002 | -0.96(-0.66%) |
Dec 16, 2022 | 146.67 | 146.98 | 145.21 | 146.29 | 4,725,194 | -1.67(-1.13%) |
Dec 15, 2022 | 149.35 | 149.58 | 147.23 | 147.96 | 3,322,450 | -3.03(-2.01%) |
Dec 14, 2022 | 151.71 | 153.00 | 150.08 | 150.99 | 4,904,112 | -0.71(-0.47%) |
Dec 13, 2022 | 154.58 | 154.58 | 150.77 | 151.70 | 3,484,676 | +0.98(+0.65%) |
Dec 12, 2022 | 148.90 | 150.74 | 148.57 | 150.72 | 3,917,008 | +2.05(+1.38%) |
Dec 09, 2022 | 149.44 | 150.13 | 148.61 | 148.67 | 2,894,162 | -1.12(-0.75%) |
Dec 08, 2022 | 149.74 | 150.41 | 149.32 | 149.79 | 3,413,936 | +0.79(+0.53%) |
Dec 07, 2022 | 148.85 | 150.02 | 148.69 | 149.00 | 3,228,219 | -0.08(-0.05%) |
Dec 06, 2022 | 150.69 | 151.09 | 148.22 | 149.08 | 2,907,880 | -1.75(-1.16%) |
Dec 05, 2022 | 152.87 | 152.94 | 150.38 | 150.83 | 3,503,447 | -2.98(-1.94%) |
Dec 02, 2022 | 152.10 | 154.12 | 152.02 | 153.81 | 2,648,170 | -0.12(-0.08%) |
Dec 01, 2022 | 154.50 | 154.94 | 153.17 | 153.93 | 3,190,196 | -0.02(-0.01%) |
Nov 30, 2022 | 150.87 | 154.02 | 149.58 | 153.95 | 3,126,034 | +3.21(+2.13%) |
Nov 29, 2022 | 150.34 | 151.08 | 149.97 | 150.74 | 1,750,178 | +0.49(+0.32%) |
Nov 28, 2022 | 151.46 | 152.05 | 149.99 | 150.26 | 3,166,794 | -2.45(-1.60%) |
Nov 25, 2022 | 152.31 | 152.82 | 152.31 | 152.71 | 1,472,585 | +0.44(+0.29%) |
Nov 23, 2022 | 151.47 | 152.43 | 151.34 | 152.27 | 2,404,269 | +0.47(+0.31%) |
Nov 22, 2022 | 150.61 | 151.90 | 150.44 | 151.80 | 2,581,794 | +1.97(+1.31%) |
Nov 21, 2022 | 149.37 | 150.04 | 148.89 | 149.83 | 3,293,662 | -0.01(-0.01%) |
Nov 18, 2022 | 149.88 | 150.17 | 148.75 | 149.84 | 2,274,017 | +0.98(+0.66%) |
Nov 17, 2022 | 147.57 | 148.87 | 147.25 | 148.87 | 2,290,063 | -0.52(-0.35%) |
Nov 16, 2022 | 150.19 | 150.49 | 149.13 | 149.39 | 2,531,524 | -1.20(-0.80%) |
Nov 15, 2022 | 151.29 | 151.74 | 149.27 | 150.59 | 2,577,175 | +1.09(+0.73%) |
Nov 14, 2022 | 150.18 | 151.51 | 149.44 | 149.50 | 5,398,426 | -1.16(-0.77%) |
Nov 11, 2022 | 150.03 | 151.01 | 149.41 | 150.66 | 3,391,170 | +1.06(+0.71%) |
Nov 10, 2022 | 147.54 | 149.82 | 147.05 | 149.60 | 3,050,227 | +6.29(+4.39%) |
Nov 09, 2022 | 145.26 | 145.76 | 143.08 | 143.31 | 2,108,669 | -2.66(-1.82%) |
Nov 08, 2022 | 145.53 | 146.96 | 144.56 | 145.97 | 2,536,928 | +0.71(+0.49%) |
Nov 07, 2022 | 144.58 | 145.46 | 144.02 | 145.26 | 4,136,232 | +1.22(+0.85%) |
Nov 04, 2022 | 143.89 | 144.78 | 141.84 | 144.04 | 3,104,487 | +2.11(+1.49%) |
Nov 03, 2022 | 141.17 | 142.78 | 140.44 | 141.93 | 3,560,528 | -0.58(-0.41%) |
Nov 02, 2022 | 144.97 | 146.92 | 142.46 | 142.51 | 3,378,449 | -2.79(-1.92%) |
Nov 01, 2022 | 146.30 | 146.44 | 144.70 | 145.30 | 2,234,231 | +0.31(+0.21%) |
Oct 31, 2022 | 144.82 | 145.90 | 144.74 | 144.99 | 8,465,340 | -0.71(-0.49%) |
Oct 28, 2022 | 143.08 | 145.84 | 143.00 | 145.70 | 6,571,608 | +3.06(+2.15%) |
Oct 27, 2022 | 143.23 | 144.31 | 142.44 | 142.64 | 2,653,565 | -0.17(-0.12%) |
Oct 26, 2022 | 142.43 | 144.32 | 142.43 | 142.81 | 2,261,801 | +0.45(+0.32%) |
Oct 25, 2022 | 139.89 | 142.54 | 139.85 | 142.36 | 3,104,747 | +2.19(+1.56%) |
Oct 24, 2022 | 139.44 | 140.64 | 138.73 | 140.17 | 3,118,252 | +1.42(+1.03%) |
Oct 21, 2022 | 135.53 | 138.97 | 135.15 | 138.75 | 2,130,701 | +3.01(+2.22%) |
Oct 20, 2022 | 136.96 | 138.39 | 135.43 | 135.74 | 2,202,921 | -1.29(-0.94%) |
Oct 19, 2022 | 137.42 | 138.28 | 136.06 | 137.02 | 2,225,620 | -1.28(-0.92%) |
Oct 18, 2022 | 139.26 | 139.41 | 136.98 | 138.30 | 2,673,255 | +1.82(+1.33%) |
Oct 17, 2022 | 135.74 | 137.15 | 135.72 | 136.48 | 4,749,668 | +2.87(+2.14%) |
Oct 14, 2022 | 137.03 | 137.86 | 133.39 | 133.62 | 2,699,517 | -2.51(-1.84%) |
Oct 13, 2022 | 130.36 | 136.69 | 129.84 | 136.12 | 3,946,708 | +3.68(+2.78%) |
Oct 12, 2022 | 133.19 | 133.69 | 132.40 | 132.44 | 2,445,362 | -0.62(-0.47%) |
Oct 11, 2022 | 132.95 | 134.84 | 132.12 | 133.06 | 3,361,140 | -0.55(-0.41%) |
Oct 10, 2022 | 134.88 | 135.15 | 132.92 | 133.62 | 2,614,125 | -0.83(-0.62%) |
Oct 07, 2022 | 136.40 | 136.60 | 133.71 | 134.45 | 2,151,506 | -3.07(-2.23%) |
Oct 06, 2022 | 138.47 | 139.46 | 137.30 | 137.52 | 2,694,327 | -1.57(-1.13%) |
Oct 05, 2022 | 137.98 | 139.95 | 137.18 | 139.09 | 1,814,578 | -0.49(-0.35%) |
Oct 04, 2022 | 137.12 | 139.65 | 137.11 | 139.58 | 3,252,746 | +4.28(+3.16%) |
Oct 03, 2022 | 133.27 | 135.95 | 132.57 | 135.30 | 3,314,614 | +3.62(+2.75%) |
Sep 30, 2022 | 133.04 | 134.24 | 131.42 | 131.68 | 4,830,632 | -1.40(-1.05%) |
Sep 29, 2022 | 134.34 | 134.40 | 132.07 | 133.08 | 4,927,726 | -2.33(-1.72%) |
Sep 28, 2022 | 133.24 | 136.10 | 132.69 | 135.42 | 6,149,473 | +3.03(+2.29%) |
Sep 27, 2022 | 134.15 | 134.82 | 131.55 | 132.38 | 5,254,296 | -0.55(-0.42%) |
Sep 26, 2022 | 134.19 | 135.23 | 132.37 | 132.94 | 3,349,741 | -2.04(-1.51%) |
Sep 23, 2022 | 136.11 | 136.19 | 133.31 | 134.98 | 3,241,512 | -2.65(-1.92%) |
Sep 22, 2022 | 139.00 | 139.12 | 137.56 | 137.62 | 2,218,704 | -1.26(-0.91%) |
Sep 21, 2022 | 141.96 | 142.85 | 138.87 | 138.88 | 2,356,702 | -2.35(-1.66%) |
Sep 20, 2022 | 142.11 | 142.32 | 140.29 | 141.23 | 1,768,599 | -2.07(-1.44%) |
Sep 19, 2022 | 141.07 | 143.32 | 141.07 | 143.30 | 2,463,663 | +0.91(+0.64%) |
Sep 16, 2022 | 142.57 | 142.72 | 141.37 | 142.38 | 1,791,945 | -1.37(-0.95%) |
Sep 15, 2022 | 144.29 | 145.46 | 143.37 | 143.75 | 4,296,592 | -0.97(-0.67%) |
Sep 14, 2022 | 144.85 | 145.27 | 143.56 | 144.72 | 1,800,961 | +0.23(+0.16%) |
Sep 13, 2022 | 147.23 | 147.57 | 144.03 | 144.49 | 1,972,732 | -5.52(-3.68%) |
Sep 12, 2022 | 149.52 | 150.60 | 149.33 | 150.01 | 1,827,885 | +1.32(+0.89%) |
Sep 09, 2022 | 147.58 | 149.02 | 147.43 | 148.69 | 1,537,568 | +2.05(+1.40%) |
Sep 08, 2022 | 144.51 | 146.72 | 144.05 | 146.65 | 1,730,410 | +1.38(+0.95%) |
Sep 07, 2022 | 142.55 | 145.53 | 142.38 | 145.27 | 1,989,300 | +2.46(+1.72%) |
Sep 06, 2022 | 143.92 | 144.06 | 142.15 | 142.81 | 2,440,578 | -0.59(-0.41%) |
Sep 02, 2022 | 146.06 | 146.56 | 142.80 | 143.39 | 2,219,940 | -1.20(-0.83%) |
Sep 01, 2022 | 143.43 | 144.70 | 142.45 | 144.60 | 3,176,705 | +0.36(+0.25%) |
Aug 31, 2022 | 145.59 | 146.12 | 144.17 | 144.24 | 1,575,013 | -0.97(-0.67%) |
Aug 30, 2022 | 147.16 | 147.16 | 144.64 | 145.21 | 1,839,539 | -1.73(-1.18%) |
Aug 29, 2022 | 146.56 | 147.98 | 146.26 | 146.94 | 3,961,572 | -0.57(-0.38%) |
Aug 26, 2022 | 151.95 | 152.06 | 147.46 | 147.51 | 1,607,063 | -4.34(-2.86%) |
Aug 25, 2022 | 150.24 | 151.88 | 149.95 | 151.85 | 1,140,606 | +2.04(+1.36%) |
Aug 24, 2022 | 149.19 | 150.20 | 148.85 | 149.81 | 1,735,367 | +0.66(+0.45%) |
Aug 23, 2022 | 149.60 | 150.34 | 149.00 | 149.15 | 903,452 | -0.28(-0.19%) |
Aug 22, 2022 | 150.47 | 150.63 | 149.14 | 149.42 | 3,056,157 | -2.87(-1.88%) |
Aug 19, 2022 | 153.28 | 153.35 | 151.94 | 152.29 | 1,438,915 | -1.76(-1.14%) |
Aug 18, 2022 | 153.86 | 154.23 | 153.30 | 154.05 | 1,054,860 | +0.39(+0.26%) |
Aug 17, 2022 | 153.66 | 154.53 | 152.98 | 153.66 | 1,333,405 | -1.35(-0.87%) |
Aug 16, 2022 | 154.07 | 155.60 | 154.07 | 155.00 | 1,836,543 | +0.64(+0.42%) |
Aug 15, 2022 | 153.12 | 154.55 | 152.85 | 154.36 | 2,579,285 | +0.22(+0.14%) |
Aug 12, 2022 | 152.50 | 154.19 | 152.19 | 154.14 | 1,812,951 | +2.27(+1.49%) |
Aug 11, 2022 | 152.26 | 153.37 | 151.69 | 151.87 | 1,444,426 | +0.67(+0.45%) |
Aug 10, 2022 | 150.49 | 151.32 | 150.26 | 151.19 | 1,834,955 | +2.72(+1.83%) |
Aug 09, 2022 | 148.72 | 148.96 | 147.96 | 148.47 | 2,596,194 | -0.14(-0.10%) |
Aug 08, 2022 | 148.95 | 149.95 | 148.42 | 148.62 | 2,224,319 | +0.31(+0.21%) |
Aug 05, 2022 | 146.88 | 148.43 | 146.80 | 148.31 | 1,652,743 | +0.30(+0.20%) |
Aug 04, 2022 | 148.73 | 148.80 | 147.92 | 148.01 | 1,085,001 | -0.70(-0.47%) |
Aug 03, 2022 | 147.94 | 149.13 | 147.59 | 148.71 | 1,450,998 | +1.53(+1.04%) |
Aug 02, 2022 | 147.93 | 148.86 | 147.10 | 147.18 | 1,772,785 | -1.08(-0.73%) |
Aug 01, 2022 | 147.67 | 148.75 | 147.24 | 148.26 | 4,206,642 | -0.38(-0.25%) |
Jul 29, 2022 | 147.13 | 148.97 | 147.08 | 148.64 | 1,851,052 | +1.32(+0.89%) |
Jul 28, 2022 | 146.18 | 147.43 | 144.70 | 147.32 | 3,741,602 | +1.42(+0.98%) |
Jul 27, 2022 | 144.17 | 146.42 | 143.73 | 145.89 | 1,597,390 | +2.42(+1.69%) |
Jul 26, 2022 | 143.98 | 144.30 | 143.18 | 143.47 | 1,987,171 | -1.00(-0.69%) |
Jul 25, 2022 | 144.12 | 144.76 | 143.52 | 144.47 | 2,087,346 | +0.63(+0.44%) |
Jul 22, 2022 | 144.75 | 145.28 | 142.94 | 143.84 | 1,626,742 | -0.88(-0.61%) |
Jul 21, 2022 | 143.34 | 144.74 | 142.58 | 144.72 | 2,371,332 | +0.80(+0.56%) |
Jul 20, 2022 | 143.33 | 144.32 | 142.75 | 143.92 | 1,977,890 | +0.49(+0.34%) |
Jul 19, 2022 | 141.12 | 143.66 | 141.12 | 143.43 | 1,762,554 | +3.65(+2.61%) |
Jul 18, 2022 | 141.59 | 142.01 | 139.36 | 139.79 | 3,012,817 | -0.68(-0.49%) |
Jul 15, 2022 | 139.31 | 140.52 | 138.39 | 140.47 | 2,512,807 | +2.91(+2.12%) |
Jul 14, 2022 | 136.68 | 137.74 | 135.83 | 137.56 | 2,684,798 | -1.41(-1.02%) |
Jul 13, 2022 | 138.34 | 139.92 | 137.62 | 138.97 | 2,733,700 | -0.86(-0.61%) |
Jul 12, 2022 | 140.02 | 141.36 | 139.27 | 139.82 | 2,296,946 | -0.73(-0.52%) |
Jul 11, 2022 | 140.75 | 141.30 | 140.30 | 140.56 | 2,037,427 | -1.15(-0.81%) |
Jul 08, 2022 | 141.89 | 142.59 | 141.02 | 141.71 | 2,118,932 | -0.36(-0.25%) |
Jul 07, 2022 | 141.23 | 142.38 | 141.17 | 142.07 | 2,253,648 | +1.84(+1.31%) |
Jul 06, 2022 | 140.23 | 141.12 | 139.06 | 140.23 | 2,542,590 | -0.12(-0.09%) |
Jul 05, 2022 | 139.22 | 140.35 | 137.38 | 140.35 | 3,417,079 | -0.83(-0.59%) |
Jul 01, 2022 | 139.36 | 141.46 | 138.29 | 141.18 | 2,161,861 | +1.74(+1.25%) |
Jun 30, 2022 | 138.76 | 140.56 | 137.93 | 139.44 | 6,290,180 | -0.96(-0.69%) |
Jun 29, 2022 | 141.38 | 141.56 | 139.77 | 140.40 | 3,297,524 | -0.65(-0.46%) |
Jun 28, 2022 | 143.73 | 144.88 | 140.98 | 141.06 | 3,869,729 | -1.82(-1.27%) |
Jun 27, 2022 | 143.19 | 143.60 | 142.32 | 142.87 | 2,789,769 | +0.02(+0.01%) |
Jun 24, 2022 | 140.26 | 142.97 | 140.05 | 142.85 | 5,370,770 | +3.74(+2.69%) |
Jun 23, 2022 | 138.99 | 139.59 | 137.45 | 139.11 | 3,510,758 | +0.59(+0.42%) |
Jun 22, 2022 | 136.87 | 139.86 | 136.87 | 138.53 | 2,816,022 | -0.23(-0.17%) |
Jun 21, 2022 | 137.75 | 139.31 | 137.48 | 138.76 | 4,429,234 | +3.15(+2.32%) |
Jun 17, 2022 | 136.19 | 137.29 | 134.62 | 135.61 | 3,256,549 | -0.48(-0.35%) |
Jun 16, 2022 | 137.40 | 137.43 | 135.23 | 136.09 | 3,570,569 | -4.01(-2.86%) |
Jun 15, 2022 | 140.31 | 141.78 | 137.98 | 140.10 | 3,003,317 | +1.06(+0.76%) |
Jun 14, 2022 | 140.68 | 141.14 | 137.93 | 139.05 | 3,773,369 | -0.99(-0.71%) |
Jun 13, 2022 | 141.97 | 142.52 | 139.31 | 140.04 | 4,523,441 | -5.22(-3.59%) |
Jun 10, 2022 | 146.49 | 146.71 | 145.12 | 145.26 | 4,399,913 | -3.39(-2.28%) |
Jun 09, 2022 | 151.39 | 151.81 | 148.62 | 148.65 | 2,182,175 | -3.35(-2.21%) |
Jun 08, 2022 | 153.21 | 153.54 | 151.64 | 152.00 | 1,815,761 | -1.98(-1.29%) |
Jun 07, 2022 | 151.32 | 154.07 | 151.31 | 153.98 | 1,722,170 | +1.68(+1.10%) |
Jun 06, 2022 | 153.15 | 153.59 | 152.04 | 152.31 | 2,422,097 | +0.31(+0.20%) |
Jun 03, 2022 | 152.40 | 152.94 | 151.73 | 152.00 | 2,228,121 | -1.46(-0.95%) |
Jun 02, 2022 | 151.78 | 153.48 | 150.38 | 153.45 | 2,170,176 | +1.78(+1.17%) |
Jun 01, 2022 | 153.58 | 153.76 | 150.36 | 151.67 | 3,036,043 | -1.15(-0.75%) |
May 31, 2022 | 153.08 | 154.04 | 152.20 | 152.82 | 4,718,431 | -1.30(-0.85%) |
May 27, 2022 | 151.65 | 154.12 | 151.62 | 154.12 | 1,693,666 | +2.75(+1.82%) |
May 26, 2022 | 150.04 | 152.01 | 150.04 | 151.38 | 1,962,500 | +2.20(+1.48%) |
May 25, 2022 | 147.71 | 149.69 | 147.55 | 149.17 | 2,072,490 | +1.03(+0.69%) |
May 24, 2022 | 147.11 | 148.43 | 145.42 | 148.15 | 2,480,727 | +0.15(+0.10%) |
May 23, 2022 | 146.93 | 148.49 | 146.22 | 147.99 | 3,191,774 | +2.58(+1.77%) |
May 20, 2022 | 146.17 | 146.47 | 142.53 | 145.42 | 3,080,453 | +0.38(+0.26%) |
May 19, 2022 | 144.31 | 146.43 | 143.92 | 145.03 | 4,714,325 | -0.88(-0.60%) |
May 18, 2022 | 149.71 | 149.77 | 145.41 | 145.91 | 2,730,566 | -4.87(-3.23%) |
May 17, 2022 | 149.97 | 150.87 | 149.27 | 150.78 | 2,843,201 | +2.56(+1.73%) |
May 16, 2022 | 147.79 | 149.32 | 147.10 | 148.22 | 2,875,413 | +0.11(+0.08%) |
May 13, 2022 | 146.82 | 148.63 | 146.70 | 148.11 | 5,392,757 | +2.54(+1.74%) |
May 12, 2022 | 144.78 | 146.14 | 143.27 | 145.57 | 4,183,216 | +0.21(+0.14%) |
May 11, 2022 | 146.42 | 148.98 | 145.23 | 145.36 | 5,277,890 | -0.90(-0.62%) |
May 10, 2022 | 148.31 | 148.81 | 144.71 | 146.26 | 4,497,701 | -0.46(-0.31%) |
May 09, 2022 | 148.95 | 149.31 | 146.18 | 146.72 | 3,547,862 | -4.22(-2.79%) |
May 06, 2022 | 150.68 | 151.42 | 148.88 | 150.94 | 3,414,721 | -0.43(-0.28%) |
May 05, 2022 | 154.12 | 154.35 | 150.01 | 151.37 | 3,371,395 | -3.82(-2.46%) |
May 04, 2022 | 151.38 | 155.47 | 150.85 | 155.19 | 3,074,154 | +3.97(+2.63%) |
May 03, 2022 | 150.32 | 152.31 | 150.03 | 151.21 | 3,041,040 | +1.29(+0.86%) |
May 02, 2022 | 150.21 | 151.05 | 147.17 | 149.92 | 5,184,390 | +0.07(+0.04%) |
Apr 29, 2022 | 153.69 | 154.18 | 149.66 | 149.85 | 3,014,922 | -4.64(-3.00%) |
Apr 28, 2022 | 153.06 | 155.03 | 151.55 | 154.49 | 3,996,642 | +2.40(+1.57%) |
Apr 27, 2022 | 152.21 | 153.59 | 151.26 | 152.09 | 2,874,683 | +0.10(+0.06%) |
Apr 26, 2022 | 154.31 | 154.94 | 152.00 | 152.00 | 2,638,848 | -3.15(-2.03%) |
Apr 25, 2022 | 154.00 | 155.42 | 151.62 | 155.15 | 4,423,555 | +0.05(+0.03%) |
Apr 22, 2022 | 158.58 | 158.63 | 154.95 | 155.10 | 3,272,630 | -4.15(-2.60%) |
Apr 21, 2022 | 162.26 | 162.56 | 158.99 | 159.25 | 2,196,211 | -2.08(-1.29%) |
Apr 20, 2022 | 160.82 | 162.04 | 160.75 | 161.33 | 2,381,345 | +1.14(+0.71%) |
Apr 19, 2022 | 158.22 | 160.49 | 158.22 | 160.19 | 3,568,168 | +2.08(+1.31%) |
Apr 18, 2022 | 157.97 | 158.97 | 157.49 | 158.11 | 2,959,134 | -0.17(-0.11%) |
Apr 14, 2022 | 159.13 | 160.00 | 158.21 | 158.28 | 2,277,968 | -0.87(-0.55%) |
Apr 13, 2022 | 157.88 | 159.30 | 157.70 | 159.15 | 1,670,480 | +1.22(+0.77%) |
Apr 12, 2022 | 158.80 | 159.94 | 157.41 | 157.94 | 1,823,181 | -0.50(-0.31%) |
Apr 11, 2022 | 159.31 | 160.00 | 158.19 | 158.44 | 3,258,272 | -1.51(-0.95%) |
Apr 08, 2022 | 159.29 | 160.57 | 159.05 | 159.95 | 2,180,756 | +0.86(+0.54%) |
Apr 07, 2022 | 158.18 | 159.67 | 157.30 | 159.09 | 2,692,617 | +0.70(+0.44%) |
Apr 06, 2022 | 157.45 | 158.78 | 157.21 | 158.39 | 3,532,665 | +0.11(+0.07%) |
Apr 05, 2022 | 159.07 | 160.44 | 157.90 | 158.28 | 2,027,502 | -1.10(-0.69%) |
Apr 04, 2022 | 159.63 | 159.74 | 158.46 | 159.38 | 1,773,576 | -0.25(-0.16%) |