Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 145.66 | 146.92 | 144.29 | 146.72 | 4,167,720 | +0.38(+0.26%) |
Apr 27, 2023 | 143.58 | 146.51 | 143.48 | 146.34 | 4,852,888 | +3.76(+2.64%) |
Apr 26, 2023 | 144.04 | 144.50 | 142.29 | 142.58 | 3,883,009 | -0.73(-0.51%) |
Apr 25, 2023 | 145.25 | 145.51 | 143.29 | 143.31 | 4,280,129 | -2.90(-1.98%) |
Apr 24, 2023 | 146.45 | 147.31 | 144.87 | 146.21 | 3,905,162 | -0.02(-0.01%) |
Apr 21, 2023 | 145.81 | 146.82 | 144.69 | 146.23 | 4,469,838 | +1.60(+1.10%) |
Apr 20, 2023 | 144.49 | 145.87 | 143.82 | 144.63 | 4,175,812 | -2.26(-1.54%) |
Apr 19, 2023 | 145.67 | 147.74 | 145.53 | 146.90 | 3,829,313 | -0.14(-0.09%) |
Apr 18, 2023 | 147.53 | 147.87 | 146.40 | 147.03 | 4,564,670 | +0.24(+0.16%) |
Apr 17, 2023 | 146.13 | 147.11 | 145.40 | 146.80 | 4,586,666 | +1.03(+0.71%) |
Apr 14, 2023 | 145.25 | 146.66 | 144.55 | 145.76 | 5,442,866 | +0.19(+0.13%) |
Apr 13, 2023 | 143.46 | 145.71 | 143.00 | 145.58 | 6,621,193 | +3.14(+2.21%) |
Apr 12, 2023 | 145.87 | 145.92 | 142.27 | 142.43 | 4,566,569 | -2.24(-1.55%) |
Apr 11, 2023 | 144.53 | 145.49 | 144.02 | 144.67 | 4,438,329 | +0.23(+0.16%) |
Apr 10, 2023 | 142.34 | 144.50 | 141.49 | 144.44 | 3,666,706 | +0.63(+0.44%) |
Apr 06, 2023 | 143.12 | 144.07 | 141.79 | 143.81 | 3,847,871 | +0.03(+0.02%) |
Apr 05, 2023 | 146.17 | 146.22 | 143.47 | 143.78 | 4,464,321 | -3.01(-2.05%) |
Apr 04, 2023 | 147.51 | 147.85 | 145.51 | 146.79 | 4,728,269 | -0.24(-0.16%) |
Apr 03, 2023 | 147.04 | 147.74 | 146.00 | 147.03 | 5,713,331 | -1.36(-0.92%) |
Mar 31, 2023 | 145.45 | 148.47 | 145.24 | 148.38 | 5,267,911 | +3.86(+2.67%) |
Mar 30, 2023 | 144.64 | 145.25 | 143.95 | 144.53 | 3,264,410 | +1.25(+0.87%) |
Mar 29, 2023 | 142.13 | 143.32 | 141.64 | 143.27 | 3,893,024 | +2.67(+1.90%) |
Mar 28, 2023 | 140.73 | 141.11 | 139.65 | 140.60 | 2,882,029 | -0.17(-0.12%) |
Mar 27, 2023 | 141.84 | 142.36 | 140.19 | 140.77 | 4,240,397 | +0.29(+0.21%) |
Mar 24, 2023 | 140.62 | 140.73 | 138.70 | 140.49 | 4,754,139 | -0.46(-0.32%) |
Mar 23, 2023 | 142.80 | 143.84 | 139.54 | 140.94 | 6,175,506 | -0.15(-0.11%) |
Mar 22, 2023 | 144.38 | 145.43 | 141.03 | 141.09 | 5,533,211 | -3.22(-2.23%) |
Mar 21, 2023 | 142.24 | 144.53 | 142.18 | 144.31 | 6,438,192 | +3.88(+2.76%) |
Mar 20, 2023 | 139.65 | 141.29 | 138.67 | 140.43 | 5,910,817 | +0.60(+0.43%) |
Mar 17, 2023 | 141.59 | 141.68 | 138.68 | 139.82 | 8,531,700 | -1.81(-1.28%) |
Mar 16, 2023 | 138.25 | 142.24 | 138.14 | 141.63 | 10,864,559 | +2.51(+1.81%) |
Mar 15, 2023 | 137.26 | 139.20 | 136.51 | 139.12 | 9,099,217 | -0.21(-0.15%) |
Mar 14, 2023 | 138.86 | 139.72 | 137.59 | 139.33 | 7,600,814 | +2.32(+1.70%) |
Mar 13, 2023 | 134.70 | 138.75 | 134.25 | 137.00 | 11,942,474 | +0.29(+0.21%) |
Mar 10, 2023 | 138.54 | 139.98 | 136.25 | 136.72 | 14,687,216 | -1.38(-1.00%) |
Mar 09, 2023 | 141.22 | 142.68 | 137.97 | 138.09 | 6,740,710 | -3.37(-2.38%) |
Mar 08, 2023 | 141.46 | 141.76 | 140.01 | 141.46 | 5,467,889 | -0.26(-0.18%) |
Mar 07, 2023 | 143.46 | 144.17 | 141.65 | 141.72 | 6,035,380 | -1.96(-1.36%) |
Mar 06, 2023 | 145.10 | 145.61 | 143.63 | 143.68 | 4,980,689 | -1.06(-0.73%) |
Mar 03, 2023 | 142.93 | 144.99 | 142.60 | 144.74 | 5,072,134 | +3.05(+2.15%) |
Mar 02, 2023 | 139.89 | 141.91 | 139.51 | 141.69 | 5,551,036 | -0.47(-0.33%) |
Mar 01, 2023 | 143.46 | 143.94 | 141.34 | 142.17 | 6,411,089 | -1.81(-1.26%) |
Feb 28, 2023 | 143.99 | 145.03 | 143.41 | 143.98 | 5,653,237 | -0.10(-0.07%) |
Feb 27, 2023 | 143.93 | 145.15 | 143.48 | 144.07 | 5,683,303 | +1.76(+1.24%) |
Feb 24, 2023 | 141.91 | 142.59 | 141.15 | 142.31 | 6,022,010 | -2.28(-1.57%) |
Feb 23, 2023 | 145.21 | 145.40 | 142.15 | 144.59 | 5,341,746 | -0.12(-0.08%) |
Feb 22, 2023 | 144.30 | 145.66 | 143.66 | 144.71 | 5,018,170 | +0.73(+0.51%) |
Feb 21, 2023 | 146.73 | 147.12 | 143.94 | 143.98 | 4,466,732 | -4.98(-3.34%) |
Feb 17, 2023 | 148.07 | 149.02 | 146.45 | 148.95 | 3,780,710 | +0.03(+0.02%) |
Feb 16, 2023 | 149.91 | 152.04 | 148.89 | 148.92 | 5,689,988 | -3.32(-2.18%) |
Feb 15, 2023 | 150.06 | 152.28 | 149.48 | 152.25 | 3,447,162 | +1.76(+1.17%) |
Feb 14, 2023 | 147.66 | 150.89 | 146.74 | 150.49 | 4,408,687 | +1.78(+1.20%) |
Feb 13, 2023 | 146.55 | 148.77 | 145.56 | 148.70 | 3,397,281 | +2.15(+1.46%) |
Feb 10, 2023 | 147.00 | 147.71 | 145.37 | 146.56 | 3,251,641 | -1.74(-1.17%) |
Feb 09, 2023 | 150.55 | 151.54 | 147.57 | 148.30 | 4,203,292 | -0.28(-0.19%) |
Feb 08, 2023 | 149.36 | 149.72 | 147.55 | 148.58 | 5,624,457 | -1.28(-0.85%) |
Feb 07, 2023 | 148.85 | 150.23 | 146.07 | 149.85 | 4,969,916 | +0.35(+0.23%) |
Feb 06, 2023 | 149.16 | 150.42 | 148.26 | 149.51 | 4,432,627 | -0.22(-0.14%) |
Feb 03, 2023 | 149.85 | 153.28 | 149.06 | 149.72 | 6,870,702 | -4.76(-3.08%) |
Feb 02, 2023 | 153.15 | 156.33 | 152.44 | 154.48 | 7,095,919 | +4.59(+3.06%) |
Feb 01, 2023 | 146.72 | 151.07 | 145.20 | 149.89 | 7,031,906 | +2.79(+1.90%) |
Jan 31, 2023 | 143.97 | 147.10 | 143.97 | 147.10 | 3,524,722 | +3.29(+2.29%) |
Jan 30, 2023 | 145.20 | 146.16 | 143.69 | 143.81 | 4,925,475 | -2.49(-1.70%) |
Jan 27, 2023 | 143.18 | 147.43 | 143.15 | 146.30 | 5,532,144 | +3.24(+2.27%) |
Jan 26, 2023 | 142.67 | 143.47 | 141.25 | 143.06 | 4,872,307 | +2.87(+2.05%) |
Jan 25, 2023 | 137.36 | 140.38 | 136.32 | 140.19 | 3,810,678 | +0.71(+0.51%) |
Jan 24, 2023 | 139.15 | 140.14 | 138.25 | 139.47 | 3,220,185 | -0.16(-0.11%) |
Jan 23, 2023 | 137.85 | 140.16 | 137.05 | 139.63 | 4,633,925 | +2.15(+1.56%) |
Jan 20, 2023 | 134.53 | 137.56 | 133.87 | 137.49 | 3,792,244 | +3.25(+2.42%) |
Jan 19, 2023 | 135.50 | 135.92 | 133.54 | 134.23 | 6,550,102 | -2.27(-1.66%) |
Jan 18, 2023 | 139.70 | 140.50 | 136.44 | 136.50 | 4,850,578 | -1.80(-1.30%) |
Jan 17, 2023 | 138.60 | 139.41 | 137.90 | 138.30 | 3,752,214 | +0.10(+0.07%) |
Jan 13, 2023 | 134.80 | 138.33 | 134.61 | 138.20 | 4,028,037 | +1.29(+0.94%) |
Jan 12, 2023 | 137.54 | 137.69 | 134.72 | 136.91 | 4,838,082 | +0.23(+0.17%) |
Jan 11, 2023 | 134.23 | 136.69 | 134.11 | 136.69 | 6,422,671 | +3.59(+2.70%) |
Jan 10, 2023 | 131.51 | 133.11 | 130.80 | 133.09 | 4,766,888 | +1.65(+1.26%) |
Jan 09, 2023 | 132.23 | 133.57 | 131.35 | 131.44 | 4,744,204 | +0.79(+0.61%) |
Jan 06, 2023 | 127.30 | 131.16 | 126.39 | 130.65 | 4,670,058 | +3.00(+2.35%) |
Jan 05, 2023 | 127.95 | 128.50 | 126.79 | 127.65 | 3,930,374 | -1.20(-0.93%) |
Jan 04, 2023 | 128.20 | 129.80 | 126.58 | 128.85 | 4,076,072 | +1.84(+1.45%) |
Jan 03, 2023 | 128.53 | 128.90 | 125.47 | 127.01 | 4,835,460 | -0.76(-0.60%) |
Dec 30, 2022 | 126.85 | 127.80 | 126.31 | 127.77 | 3,806,481 | -0.35(-0.27%) |
Dec 29, 2022 | 126.69 | 128.41 | 126.20 | 128.12 | 3,786,786 | +3.21(+2.57%) |
Dec 28, 2022 | 126.02 | 127.25 | 124.65 | 124.90 | 5,091,206 | -1.06(-0.84%) |
Dec 27, 2022 | 127.44 | 127.68 | 125.88 | 125.96 | 4,314,367 | -2.08(-1.62%) |
Dec 23, 2022 | 126.83 | 128.40 | 125.97 | 128.04 | 3,311,225 | +0.87(+0.68%) |
Dec 22, 2022 | 129.05 | 129.14 | 125.27 | 127.17 | 6,517,448 | -3.35(-2.57%) |
Dec 21, 2022 | 130.04 | 131.24 | 129.54 | 130.52 | 5,391,141 | +2.05(+1.59%) |
Dec 20, 2022 | 129.19 | 130.26 | 128.30 | 128.47 | 3,897,171 | -1.51(-1.16%) |
Dec 19, 2022 | 132.09 | 132.36 | 129.47 | 129.99 | 4,385,017 | -2.12(-1.61%) |
Dec 16, 2022 | 133.85 | 134.38 | 131.42 | 132.11 | 6,777,227 | -2.52(-1.87%) |
Dec 15, 2022 | 134.75 | 135.40 | 133.63 | 134.62 | 6,055,368 | -2.25(-1.64%) |
Dec 14, 2022 | 137.61 | 138.75 | 135.34 | 136.87 | 5,526,151 | -1.03(-0.74%) |
Dec 13, 2022 | 142.48 | 143.37 | 136.41 | 137.90 | 5,445,312 | +0.00(+0.00%) |
Dec 12, 2022 | 137.27 | 137.90 | 136.37 | 137.90 | 3,317,395 | +0.34(+0.25%) |
Dec 09, 2022 | 137.32 | 138.92 | 137.10 | 137.56 | 3,658,443 | -0.60(-0.44%) |
Dec 08, 2022 | 137.06 | 138.68 | 136.41 | 138.16 | 3,246,828 | +1.32(+0.97%) |
Dec 07, 2022 | 136.73 | 138.29 | 136.30 | 136.84 | 5,500,246 | -0.83(-0.60%) |
Dec 06, 2022 | 139.44 | 140.04 | 136.47 | 137.66 | 4,003,758 | -2.18(-1.56%) |
Dec 05, 2022 | 142.08 | 142.53 | 139.47 | 139.84 | 5,868,935 | -4.15(-2.88%) |
Dec 02, 2022 | 142.15 | 144.43 | 142.12 | 144.00 | 6,067,890 | -0.19(-0.13%) |
Dec 01, 2022 | 144.74 | 145.34 | 143.09 | 144.18 | 4,892,871 | -0.02(-0.01%) |
Nov 30, 2022 | 139.47 | 144.25 | 138.57 | 144.20 | 8,315,490 | +4.80(+3.45%) |
Nov 29, 2022 | 139.97 | 140.49 | 138.86 | 139.40 | 5,281,512 | -0.44(-0.32%) |
Nov 28, 2022 | 139.95 | 141.41 | 139.54 | 139.84 | 3,061,681 | -0.87(-0.62%) |
Nov 25, 2022 | 140.70 | 141.11 | 139.97 | 140.71 | 1,603,944 | +0.08(+0.06%) |
Nov 23, 2022 | 139.12 | 140.93 | 138.84 | 140.63 | 3,130,993 | +2.00(+1.44%) |
Nov 22, 2022 | 137.62 | 138.70 | 136.68 | 138.63 | 2,797,557 | +1.55(+1.13%) |
Nov 21, 2022 | 138.31 | 138.71 | 136.34 | 137.08 | 3,422,414 | -2.01(-1.45%) |
Nov 18, 2022 | 140.70 | 140.75 | 137.49 | 139.09 | 3,757,501 | +0.19(+0.14%) |
Nov 17, 2022 | 138.58 | 139.50 | 137.60 | 138.91 | 3,834,112 | -1.71(-1.21%) |
Nov 16, 2022 | 140.17 | 141.78 | 139.59 | 140.61 | 4,852,072 | -2.18(-1.53%) |
Nov 15, 2022 | 144.21 | 144.98 | 141.22 | 142.79 | 4,429,406 | +1.92(+1.37%) |
Nov 14, 2022 | 141.90 | 143.15 | 140.72 | 140.87 | 8,028,465 | -2.27(-1.59%) |
Nov 11, 2022 | 139.99 | 143.93 | 139.57 | 143.14 | 5,843,546 | +3.36(+2.40%) |
Nov 10, 2022 | 136.79 | 139.94 | 135.35 | 139.78 | 7,863,309 | +9.52(+7.31%) |
Nov 09, 2022 | 133.66 | 134.28 | 130.13 | 130.26 | 5,147,490 | -4.10(-3.05%) |
Nov 08, 2022 | 134.86 | 135.98 | 132.52 | 134.37 | 4,832,858 | -0.34(-0.25%) |
Nov 07, 2022 | 136.47 | 136.59 | 133.38 | 134.70 | 3,762,558 | -0.95(-0.70%) |
Nov 04, 2022 | 137.71 | 139.06 | 133.09 | 135.65 | 6,400,574 | +1.12(+0.84%) |
Nov 03, 2022 | 134.37 | 136.07 | 133.64 | 134.53 | 5,634,529 | -0.81(-0.60%) |
Nov 02, 2022 | 140.51 | 135.30 | 135.34 | 10,062,499 | -5.32(-3.78%) | |
Nov 01, 2022 | 144.51 | 144.92 | 140.38 | 140.65 | 6,342,640 | -1.44(-1.01%) |
Oct 31, 2022 | 142.25 | 143.17 | 140.89 | 142.09 | 4,747,594 | -0.92(-0.64%) |
Oct 28, 2022 | 139.04 | 143.20 | 138.04 | 143.01 | 7,137,454 | +0.13(+0.09%) |
Oct 27, 2022 | 144.13 | 145.05 | 142.38 | 142.88 | 6,447,782 | -0.55(-0.39%) |
Oct 26, 2022 | 142.85 | 146.32 | 142.46 | 143.44 | 3,481,060 | -1.16(-0.80%) |
Oct 25, 2022 | 141.14 | 144.99 | 141.14 | 144.60 | 3,777,724 | +3.53(+2.50%) |
Oct 24, 2022 | 139.84 | 141.67 | 137.35 | 141.07 | 4,602,569 | +0.58(+0.41%) |
Oct 21, 2022 | 136.35 | 140.61 | 135.60 | 140.49 | 7,894,104 | +3.98(+2.91%) |
Oct 20, 2022 | 137.31 | 139.87 | 136.06 | 136.51 | 5,167,154 | -2.69(-1.93%) |
Oct 19, 2022 | 139.64 | 140.54 | 137.73 | 139.20 | 3,620,880 | -1.58(-1.12%) |
Oct 18, 2022 | 143.20 | 143.61 | 139.41 | 140.78 | 5,254,830 | +1.91(+1.38%) |
Oct 17, 2022 | 136.30 | 139.24 | 136.24 | 138.87 | 6,655,076 | +5.42(+4.06%) |
Oct 14, 2022 | 140.01 | 140.74 | 133.23 | 133.45 | 6,802,496 | -5.18(-3.74%) |
Oct 13, 2022 | 133.03 | 139.41 | 131.75 | 138.63 | 9,915,527 | +1.50(+1.09%) |
Oct 12, 2022 | 136.78 | 138.19 | 135.68 | 137.13 | 9,852,957 | +0.35(+0.26%) |
Oct 11, 2022 | 137.22 | 139.57 | 135.87 | 136.78 | 6,083,579 | -1.12(-0.82%) |
Oct 10, 2022 | 138.97 | 139.36 | 136.54 | 137.90 | 5,097,558 | -0.86(-0.62%) |
Oct 07, 2022 | 141.57 | 141.89 | 137.95 | 138.76 | 5,673,988 | -4.94(-3.44%) |
Oct 06, 2022 | 144.42 | 145.84 | 143.07 | 143.70 | 7,312,771 | -1.03(-0.71%) |
Oct 05, 2022 | 143.28 | 145.68 | 141.75 | 144.73 | 6,356,079 | -0.86(-0.59%) |
Oct 04, 2022 | 144.16 | 147.01 | 143.75 | 145.59 | 9,965,836 | +4.91(+3.49%) |
Oct 03, 2022 | 140.41 | 141.97 | 138.31 | 140.67 | 8,763,649 | +0.14(+0.10%) |
Sep 30, 2022 | 141.68 | 144.57 | 140.12 | 140.53 | 6,199,548 | -2.82(-1.97%) |
Sep 29, 2022 | 146.14 | 146.34 | 141.97 | 143.36 | 6,240,670 | -5.13(-3.45%) |
Sep 28, 2022 | 145.19 | 149.26 | 144.46 | 148.49 | 7,025,090 | +3.91(+2.70%) |
Sep 27, 2022 | 146.25 | 147.73 | 143.02 | 144.58 | 7,380,937 | +0.45(+0.32%) |
Sep 26, 2022 | 143.86 | 147.26 | 143.84 | 144.12 | 6,507,248 | -0.33(-0.23%) |
Sep 23, 2022 | 145.89 | 146.13 | 142.61 | 144.45 | 5,683,023 | -3.40(-2.30%) |
Sep 22, 2022 | 150.58 | 151.12 | 147.09 | 147.85 | 5,746,746 | -3.49(-2.31%) |
Sep 21, 2022 | 155.45 | 156.89 | 151.32 | 151.35 | 5,178,319 | -3.67(-2.37%) |
Sep 20, 2022 | 156.06 | 156.65 | 153.71 | 155.02 | 4,633,332 | -2.67(-1.70%) |
Sep 19, 2022 | 154.16 | 157.72 | 154.06 | 157.69 | 5,082,696 | +2.20(+1.41%) |
Sep 16, 2022 | 154.39 | 155.76 | 153.28 | 155.49 | 8,818,961 | -1.26(-0.80%) |
Sep 15, 2022 | 157.35 | 159.92 | 155.98 | 156.75 | 5,771,770 | -0.81(-0.51%) |
Sep 14, 2022 | 156.10 | 158.21 | 155.32 | 157.56 | 7,579,486 | +2.00(+1.29%) |
Sep 13, 2022 | 158.79 | 159.57 | 155.13 | 155.56 | 6,780,592 | -8.46(-5.16%) |
Sep 12, 2022 | 162.82 | 164.60 | 162.82 | 164.02 | 4,465,093 | +2.09(+1.29%) |
Sep 09, 2022 | 159.67 | 162.19 | 159.67 | 161.93 | 4,545,975 | +3.01(+1.90%) |
Sep 08, 2022 | 155.84 | 159.03 | 155.34 | 158.92 | 4,769,868 | +1.47(+0.93%) |
Sep 07, 2022 | 152.60 | 157.67 | 152.60 | 157.45 | 6,416,258 | +4.69(+3.07%) |
Sep 06, 2022 | 153.75 | 154.11 | 150.48 | 152.76 | 9,102,163 | -0.31(-0.21%) |
Sep 02, 2022 | 156.04 | 156.72 | 152.20 | 153.08 | 8,371,183 | -1.42(-0.92%) |
Sep 01, 2022 | 152.09 | 154.62 | 150.56 | 154.50 | 6,066,025 | +1.40(+0.91%) |
Aug 31, 2022 | 155.42 | 155.89 | 153.06 | 153.10 | 4,501,304 | -1.53(-0.99%) |
Aug 30, 2022 | 157.69 | 158.04 | 153.07 | 154.62 | 3,724,941 | -1.74(-1.11%) |
Aug 29, 2022 | 155.02 | 157.68 | 155.02 | 156.37 | 3,581,310 | -0.84(-0.53%) |
Aug 26, 2022 | 163.72 | 164.26 | 157.16 | 157.20 | 4,009,202 | -6.22(-3.81%) |
Aug 25, 2022 | 162.50 | 163.62 | 161.28 | 163.43 | 3,092,979 | +1.93(+1.19%) |
Aug 24, 2022 | 160.48 | 163.11 | 160.09 | 161.50 | 3,384,523 | +0.69(+0.43%) |
Aug 23, 2022 | 160.48 | 162.00 | 159.96 | 160.81 | 4,466,249 | +0.45(+0.28%) |
Aug 22, 2022 | 162.43 | 162.43 | 160.01 | 160.35 | 4,250,552 | -4.58(-2.78%) |
Aug 19, 2022 | 166.93 | 167.15 | 164.38 | 164.93 | 3,631,087 | -3.48(-2.06%) |
Aug 18, 2022 | 168.26 | 168.79 | 167.32 | 168.41 | 2,879,228 | -0.05(-0.03%) |
Aug 17, 2022 | 168.42 | 170.21 | 167.35 | 168.46 | 3,806,765 | -1.83(-1.08%) |
Aug 16, 2022 | 168.69 | 172.05 | 168.19 | 170.29 | 3,669,228 | +1.86(+1.10%) |
Aug 15, 2022 | 166.85 | 168.96 | 166.64 | 168.43 | 3,918,142 | +1.15(+0.69%) |
Aug 12, 2022 | 164.75 | 167.32 | 163.34 | 167.27 | 2,995,397 | +3.70(+2.26%) |
Aug 11, 2022 | 165.86 | 166.62 | 163.06 | 163.57 | 3,972,660 | -0.84(-0.51%) |
Aug 10, 2022 | 164.57 | 165.09 | 162.58 | 164.41 | 3,680,632 | +4.51(+2.82%) |
Aug 09, 2022 | 161.50 | 162.03 | 158.96 | 159.90 | 3,371,985 | -2.59(-1.59%) |
Aug 08, 2022 | 163.44 | 165.97 | 161.87 | 162.49 | 3,704,483 | +0.73(+0.45%) |
Aug 05, 2022 | 162.73 | 164.15 | 160.93 | 161.76 | 4,463,480 | -2.81(-1.71%) |
Aug 04, 2022 | 164.30 | 165.26 | 163.36 | 164.57 | 4,991,176 | +0.67(+0.41%) |
Aug 03, 2022 | 161.75 | 164.65 | 161.13 | 163.90 | 6,108,126 | +3.90(+2.44%) |
Aug 02, 2022 | 160.10 | 162.81 | 159.47 | 160.00 | 7,016,733 | -1.10(-0.68%) |
Aug 01, 2022 | 160.33 | 163.41 | 159.55 | 161.10 | 9,101,303 | +0.80(+0.50%) |
Jul 29, 2022 | 157.84 | 160.94 | 156.78 | 160.30 | 6,910,079 | +5.99(+3.88%) |
Jul 28, 2022 | 152.60 | 154.57 | 150.20 | 154.32 | 5,625,732 | +2.61(+1.72%) |
Jul 27, 2022 | 148.39 | 152.50 | 147.68 | 151.71 | 5,283,268 | +5.53(+3.79%) |
Jul 26, 2022 | 147.59 | 148.26 | 145.91 | 146.18 | 4,162,153 | -4.86(-3.22%) |
Jul 25, 2022 | 152.48 | 152.56 | 150.12 | 151.04 | 4,633,517 | -1.31(-0.86%) |
Jul 22, 2022 | 154.21 | 155.35 | 151.41 | 152.35 | 3,958,832 | -0.89(-0.58%) |
Jul 21, 2022 | 150.35 | 153.33 | 149.50 | 153.24 | 5,465,470 | +3.43(+2.29%) |
Jul 20, 2022 | 147.67 | 150.09 | 147.30 | 149.81 | 4,743,685 | +2.42(+1.64%) |
Jul 19, 2022 | 145.10 | 147.61 | 143.87 | 147.39 | 4,489,569 | +4.38(+3.06%) |
Jul 18, 2022 | 144.54 | 146.26 | 142.46 | 143.01 | 4,084,313 | +0.41(+0.29%) |
Jul 15, 2022 | 142.09 | 143.24 | 141.22 | 142.59 | 3,819,040 | +2.26(+1.61%) |
Jul 14, 2022 | 138.90 | 140.56 | 137.21 | 140.33 | 5,340,537 | -0.12(-0.08%) |
Jul 13, 2022 | 136.55 | 141.69 | 136.00 | 140.45 | 7,232,032 | +1.14(+0.82%) |
Jul 12, 2022 | 140.15 | 142.35 | 138.40 | 139.31 | 7,553,256 | -0.85(-0.60%) |
Jul 11, 2022 | 143.18 | 143.58 | 139.81 | 140.15 | 3,867,672 | -3.95(-2.74%) |
Jul 08, 2022 | 142.89 | 145.16 | 142.23 | 144.10 | 3,147,134 | +0.02(+0.01%) |
Jul 07, 2022 | 140.82 | 144.36 | 140.80 | 144.08 | 4,346,811 | +3.62(+2.58%) |
Jul 06, 2022 | 140.67 | 141.91 | 138.86 | 140.46 | 8,070,105 | -0.46(-0.33%) |
Jul 05, 2022 | 135.86 | 141.01 | 134.90 | 140.92 | 5,848,746 | +3.08(+2.24%) |
Jul 01, 2022 | 135.56 | 138.01 | 135.04 | 137.84 | 5,757,017 | +2.49(+1.84%) |
Jun 30, 2022 | 135.57 | 137.05 | 132.67 | 135.35 | 6,383,732 | -2.02(-1.47%) |
Jun 29, 2022 | 137.41 | 138.31 | 135.89 | 137.37 | 6,053,524 | -0.11(-0.08%) |
Jun 28, 2022 | 143.53 | 145.23 | 137.43 | 137.47 | 5,773,900 | -5.72(-3.99%) |
Jun 27, 2022 | 145.42 | 146.17 | 142.73 | 143.19 | 7,401,984 | -1.52(-1.05%) |
Jun 24, 2022 | 140.39 | 144.76 | 139.73 | 144.71 | 6,807,965 | +5.32(+3.81%) |
Jun 23, 2022 | 138.21 | 139.77 | 136.32 | 139.39 | 5,981,440 | +2.16(+1.57%) |
Jun 22, 2022 | 135.55 | 140.02 | 135.55 | 137.24 | 6,105,712 | -0.27(-0.19%) |
Jun 21, 2022 | 136.32 | 139.04 | 136.08 | 137.50 | 6,528,582 | +3.82(+2.86%) |
Jun 17, 2022 | 132.25 | 134.84 | 131.78 | 133.68 | 11,397,746 | +1.44(+1.09%) |
Jun 16, 2022 | 135.11 | 135.27 | 130.67 | 132.24 | 12,227,180 | -6.81(-4.89%) |
Jun 15, 2022 | 136.19 | 140.60 | 135.96 | 139.04 | 9,224,225 | +3.80(+2.81%) |
Jun 14, 2022 | 136.04 | 137.04 | 134.04 | 135.24 | 6,798,819 | -0.11(-0.08%) |
Jun 13, 2022 | 136.97 | 138.44 | 134.33 | 135.35 | 10,268,385 | -6.55(-4.62%) |
Jun 10, 2022 | 144.74 | 145.65 | 141.46 | 141.90 | 6,841,257 | -5.89(-3.99%) |
Jun 09, 2022 | 150.60 | 152.22 | 147.78 | 147.79 | 3,934,344 | -2.72(-1.81%) |
Jun 08, 2022 | 150.63 | 152.72 | 150.12 | 150.51 | 4,484,871 | -0.89(-0.59%) |
Jun 07, 2022 | 148.69 | 151.85 | 147.83 | 151.41 | 4,905,986 | -0.37(-0.25%) |
Jun 06, 2022 | 152.95 | 153.73 | 150.86 | 151.78 | 5,210,092 | +1.50(+1.00%) |
Jun 03, 2022 | 151.64 | 152.73 | 149.77 | 150.28 | 5,454,300 | -4.53(-2.92%) |
Jun 02, 2022 | 150.36 | 154.89 | 149.74 | 154.81 | 5,918,138 | +4.60(+3.06%) |
Jun 01, 2022 | 152.61 | 153.66 | 149.25 | 150.21 | 6,227,148 | -1.58(-1.04%) |
May 31, 2022 | 151.18 | 153.31 | 148.87 | 151.79 | 7,199,845 | +0.77(+0.51%) |
May 27, 2022 | 147.65 | 151.06 | 147.65 | 151.03 | 7,762,424 | +5.01(+3.43%) |
May 26, 2022 | 141.14 | 147.04 | 141.05 | 146.02 | 8,168,177 | +6.83(+4.90%) |
May 25, 2022 | 134.50 | 140.38 | 134.43 | 139.19 | 6,594,817 | +3.82(+2.82%) |
May 24, 2022 | 136.66 | 137.03 | 133.58 | 135.37 | 7,570,671 | -3.57(-2.57%) |
May 23, 2022 | 138.46 | 139.31 | 135.38 | 138.94 | 6,926,752 | +1.03(+0.75%) |
May 20, 2022 | 141.51 | 141.70 | 133.91 | 137.91 | 7,953,638 | -2.45(-1.74%) |
May 19, 2022 | 139.39 | 142.69 | 138.54 | 140.36 | 7,846,475 | +0.10(+0.07%) |
May 18, 2022 | 145.99 | 145.99 | 139.19 | 140.26 | 7,514,291 | -9.81(-6.54%) |
May 17, 2022 | 149.30 | 150.14 | 146.30 | 150.07 | 5,707,854 | +3.69(+2.52%) |
May 16, 2022 | 149.01 | 149.12 | 146.02 | 146.38 | 5,971,275 | -3.23(-2.16%) |
May 13, 2022 | 147.21 | 150.31 | 146.07 | 149.61 | 6,402,591 | +5.67(+3.94%) |
May 12, 2022 | 140.47 | 147.32 | 139.50 | 143.94 | 12,014,327 | +0.98(+0.69%) |
May 11, 2022 | 147.94 | 149.44 | 142.56 | 142.96 | 13,089,534 | -5.31(-3.58%) |
May 10, 2022 | 151.85 | 152.74 | 146.19 | 148.28 | 12,953,938 | -0.44(-0.30%) |
May 09, 2022 | 151.95 | 154.07 | 147.89 | 148.72 | 11,247,556 | -6.62(-4.26%) |
May 06, 2022 | 156.46 | 158.00 | 152.61 | 155.34 | 13,003,990 | -1.99(-1.27%) |
May 05, 2022 | 164.44 | 164.55 | 155.47 | 157.33 | 11,594,632 | -9.34(-5.60%) |
May 04, 2022 | 161.66 | 166.84 | 159.00 | 166.67 | 9,517,128 | +4.75(+2.94%) |
May 03, 2022 | 162.24 | 162.96 | 160.52 | 161.92 | 12,252,280 | -0.40(-0.25%) |