Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 164.15 | 165.22 | 163.11 | 163.94 | 2,190,380 | -0.83(-0.51%) |
Apr 27, 2023 | 160.00 | 164.84 | 158.96 | 164.78 | 2,127,023 | +5.94(+3.74%) |
Apr 26, 2023 | 159.07 | 160.61 | 158.06 | 158.84 | 1,563,585 | -1.83(-1.14%) |
Apr 25, 2023 | 161.71 | 164.97 | 160.52 | 160.67 | 2,258,959 | -0.01(-0.01%) |
Apr 24, 2023 | 159.67 | 160.82 | 159.67 | 160.68 | 1,067,760 | +0.89(+0.56%) |
Apr 21, 2023 | 160.31 | 160.68 | 158.12 | 159.78 | 1,066,589 | -0.08(-0.05%) |
Apr 20, 2023 | 159.07 | 160.78 | 158.88 | 159.86 | 1,141,233 | -0.43(-0.27%) |
Apr 19, 2023 | 160.71 | 161.65 | 158.21 | 160.29 | 1,555,199 | -0.28(-0.18%) |
Apr 18, 2023 | 160.83 | 162.49 | 160.29 | 160.58 | 1,651,464 | +0.62(+0.39%) |
Apr 17, 2023 | 159.52 | 160.78 | 158.98 | 159.96 | 1,467,042 | +1.22(+0.77%) |
Apr 14, 2023 | 158.52 | 160.72 | 157.53 | 158.75 | 1,201,180 | +1.11(+0.70%) |
Apr 13, 2023 | 158.19 | 158.46 | 153.82 | 157.64 | 2,728,272 | -1.50(-0.94%) |
Apr 12, 2023 | 157.91 | 160.57 | 157.44 | 159.14 | 2,315,580 | +3.35(+2.15%) |
Apr 11, 2023 | 154.98 | 156.28 | 154.31 | 155.78 | 2,209,330 | +1.33(+0.86%) |
Apr 10, 2023 | 152.64 | 154.87 | 152.43 | 154.45 | 2,753,775 | +1.17(+0.76%) |
Apr 06, 2023 | 154.80 | 155.88 | 152.75 | 153.28 | 2,704,616 | -2.18(-1.40%) |
Apr 05, 2023 | 157.48 | 158.27 | 153.86 | 155.46 | 3,108,164 | -3.71(-2.33%) |
Apr 04, 2023 | 167.40 | 167.40 | 158.48 | 159.17 | 3,365,391 | -8.13(-4.86%) |
Apr 03, 2023 | 167.28 | 168.92 | 166.56 | 167.30 | 1,379,025 | -0.78(-0.47%) |
Mar 31, 2023 | 167.00 | 168.50 | 166.05 | 168.08 | 2,988,367 | +2.21(+1.33%) |
Mar 30, 2023 | 165.99 | 167.54 | 165.12 | 165.88 | 1,733,188 | +1.43(+0.87%) |
Mar 29, 2023 | 163.96 | 164.63 | 162.59 | 164.44 | 1,824,239 | +2.00(+1.23%) |
Mar 28, 2023 | 160.84 | 162.51 | 160.78 | 162.44 | 1,669,130 | +1.68(+1.04%) |
Mar 27, 2023 | 161.94 | 162.02 | 160.03 | 160.77 | 1,927,568 | +0.24(+0.15%) |
Mar 24, 2023 | 160.34 | 160.92 | 157.19 | 160.53 | 2,237,462 | -0.88(-0.55%) |
Mar 23, 2023 | 162.96 | 165.14 | 160.04 | 161.41 | 2,184,968 | -1.59(-0.97%) |
Mar 22, 2023 | 163.83 | 167.31 | 162.97 | 163.00 | 2,256,158 | -0.76(-0.47%) |
Mar 21, 2023 | 162.93 | 164.26 | 162.44 | 163.77 | 1,546,858 | +3.31(+2.07%) |
Mar 20, 2023 | 159.70 | 161.54 | 158.55 | 160.45 | 2,047,916 | +3.34(+2.13%) |
Mar 17, 2023 | 160.45 | 160.81 | 155.94 | 157.11 | 6,116,640 | -4.15(-2.57%) |
Mar 16, 2023 | 156.44 | 161.93 | 154.91 | 161.26 | 3,518,708 | +5.01(+3.21%) |
Mar 15, 2023 | 164.95 | 165.05 | 154.90 | 156.24 | 4,613,810 | -12.32(-7.31%) |
Mar 14, 2023 | 168.93 | 170.09 | 166.11 | 168.56 | 2,509,969 | +2.61(+1.57%) |
Mar 13, 2023 | 164.70 | 168.27 | 163.47 | 165.96 | 2,383,220 | -1.11(-0.66%) |
Mar 10, 2023 | 171.33 | 171.36 | 166.64 | 167.06 | 2,807,565 | -3.99(-2.33%) |
Mar 09, 2023 | 174.87 | 174.87 | 170.55 | 171.06 | 2,052,994 | -2.79(-1.60%) |
Mar 08, 2023 | 172.40 | 174.08 | 171.80 | 173.84 | 2,013,729 | +1.68(+0.97%) |
Mar 07, 2023 | 173.71 | 173.78 | 171.53 | 172.16 | 1,636,846 | -1.62(-0.93%) |
Mar 06, 2023 | 174.34 | 175.35 | 173.48 | 173.78 | 1,412,924 | -0.39(-0.23%) |
Mar 03, 2023 | 172.16 | 174.28 | 170.63 | 174.18 | 1,576,424 | +3.20(+1.87%) |
Mar 02, 2023 | 168.70 | 171.27 | 167.82 | 170.98 | 1,477,397 | +1.29(+0.76%) |
Mar 01, 2023 | 170.35 | 171.66 | 169.28 | 169.69 | 1,717,553 | -1.07(-0.63%) |
Feb 28, 2023 | 169.84 | 171.23 | 169.35 | 170.76 | 2,344,373 | +0.54(+0.32%) |
Feb 27, 2023 | 170.39 | 171.07 | 169.29 | 170.23 | 1,974,950 | +1.10(+0.65%) |
Feb 24, 2023 | 166.35 | 169.16 | 165.95 | 169.12 | 1,749,738 | +0.46(+0.27%) |
Feb 23, 2023 | 168.48 | 169.04 | 165.95 | 168.66 | 1,317,882 | +1.43(+0.86%) |
Feb 22, 2023 | 167.15 | 169.03 | 166.36 | 167.23 | 1,593,347 | +0.54(+0.32%) |
Feb 21, 2023 | 169.58 | 170.46 | 165.90 | 166.69 | 1,520,184 | -4.37(-2.56%) |
Feb 17, 2023 | 169.85 | 171.99 | 168.81 | 171.07 | 1,723,775 | +1.10(+0.65%) |
Feb 16, 2023 | 168.14 | 170.64 | 167.15 | 169.96 | 1,534,074 | +0.35(+0.21%) |
Feb 15, 2023 | 168.33 | 169.70 | 167.57 | 169.61 | 1,062,875 | +0.76(+0.45%) |
Feb 14, 2023 | 169.21 | 170.87 | 167.18 | 168.85 | 1,275,138 | -1.32(-0.77%) |
Feb 13, 2023 | 167.45 | 171.43 | 167.34 | 170.17 | 2,562,604 | +3.33(+2.00%) |
Feb 10, 2023 | 163.81 | 167.09 | 162.93 | 166.84 | 2,311,119 | +3.55(+2.18%) |
Feb 09, 2023 | 165.35 | 166.73 | 163.00 | 163.29 | 3,353,524 | -1.57(-0.95%) |
Feb 08, 2023 | 158.76 | 166.31 | 158.23 | 164.86 | 4,033,731 | +4.28(+2.67%) |
Feb 07, 2023 | 157.44 | 160.87 | 157.44 | 160.57 | 2,276,594 | +2.09(+1.32%) |
Feb 06, 2023 | 157.56 | 159.13 | 157.26 | 158.48 | 1,722,881 | -0.87(-0.55%) |
Feb 03, 2023 | 157.36 | 159.85 | 156.89 | 159.35 | 1,795,965 | +1.25(+0.79%) |
Feb 02, 2023 | 160.41 | 160.84 | 157.22 | 158.10 | 2,702,267 | -1.35(-0.84%) |
Feb 01, 2023 | 157.85 | 160.81 | 157.06 | 159.45 | 1,800,731 | +1.10(+0.70%) |
Jan 31, 2023 | 157.96 | 158.61 | 155.29 | 158.35 | 2,199,273 | +1.31(+0.83%) |
Jan 30, 2023 | 157.18 | 158.73 | 156.80 | 157.04 | 1,185,928 | -1.34(-0.84%) |
Jan 27, 2023 | 156.68 | 159.47 | 156.31 | 158.38 | 1,315,004 | +1.31(+0.83%) |
Jan 26, 2023 | 156.67 | 157.71 | 154.67 | 157.07 | 1,396,336 | +1.72(+1.11%) |
Jan 25, 2023 | 156.32 | 156.32 | 152.36 | 155.35 | 1,373,847 | -2.49(-1.58%) |
Jan 24, 2023 | 155.47 | 158.65 | 152.87 | 157.84 | 1,628,646 | +2.70(+1.74%) |
Jan 23, 2023 | 152.11 | 155.53 | 151.26 | 155.13 | 1,550,772 | +3.33(+2.19%) |
Jan 20, 2023 | 148.90 | 151.89 | 147.27 | 151.81 | 1,995,281 | +3.56(+2.40%) |
Jan 19, 2023 | 152.65 | 153.18 | 147.97 | 148.24 | 3,075,160 | -5.53(-3.60%) |
Jan 18, 2023 | 159.00 | 159.33 | 153.56 | 153.78 | 1,779,378 | -4.76(-3.00%) |
Jan 17, 2023 | 160.46 | 160.89 | 158.20 | 158.54 | 1,867,775 | -1.99(-1.24%) |
Jan 13, 2023 | 160.04 | 161.18 | 159.29 | 160.53 | 1,628,741 | -0.25(-0.16%) |
Jan 12, 2023 | 161.69 | 162.53 | 160.38 | 160.79 | 1,696,515 | +0.60(+0.38%) |
Jan 11, 2023 | 157.06 | 160.27 | 156.64 | 160.18 | 1,595,467 | +3.59(+2.29%) |
Jan 10, 2023 | 157.15 | 158.21 | 156.22 | 156.59 | 1,751,049 | -0.46(-0.29%) |
Jan 09, 2023 | 157.65 | 160.36 | 156.77 | 157.05 | 1,266,037 | -0.21(-0.14%) |
Jan 06, 2023 | 155.25 | 158.37 | 154.00 | 157.26 | 1,774,789 | +3.81(+2.48%) |
Jan 05, 2023 | 154.14 | 155.02 | 152.52 | 153.46 | 1,531,163 | -1.58(-1.02%) |
Jan 04, 2023 | 155.57 | 155.75 | 153.02 | 155.04 | 1,430,467 | +1.05(+0.68%) |
Jan 03, 2023 | 154.31 | 155.15 | 152.22 | 153.99 | 1,214,283 | +0.78(+0.51%) |
Dec 30, 2022 | 153.20 | 153.70 | 151.91 | 153.21 | 846,975 | -0.39(-0.25%) |
Dec 29, 2022 | 153.32 | 154.40 | 152.88 | 153.60 | 896,175 | +1.56(+1.03%) |
Dec 28, 2022 | 153.85 | 154.39 | 151.81 | 152.04 | 742,372 | -1.55(-1.01%) |
Dec 27, 2022 | 153.65 | 154.51 | 152.70 | 153.59 | 1,370,270 | +0.53(+0.34%) |
Dec 23, 2022 | 151.95 | 153.27 | 151.52 | 153.06 | 930,128 | +0.67(+0.44%) |
Dec 22, 2022 | 153.22 | 153.46 | 149.97 | 152.39 | 1,152,303 | -1.96(-1.27%) |
Dec 21, 2022 | 153.52 | 154.67 | 152.97 | 154.35 | 1,363,581 | +2.16(+1.42%) |
Dec 20, 2022 | 150.88 | 152.61 | 150.12 | 152.20 | 1,476,328 | +1.38(+0.91%) |
Dec 19, 2022 | 150.97 | 152.93 | 150.38 | 150.82 | 1,501,780 | +0.00(+0.00%) |
Dec 16, 2022 | 149.82 | 151.39 | 147.98 | 150.82 | 3,460,788 | -0.86(-0.57%) |
Dec 15, 2022 | 155.14 | 155.62 | 151.15 | 151.68 | 1,938,570 | -5.84(-3.71%) |
Dec 14, 2022 | 159.73 | 160.63 | 156.90 | 157.52 | 1,655,576 | -2.23(-1.39%) |
Dec 13, 2022 | 161.07 | 161.39 | 157.89 | 159.74 | 2,088,630 | +2.74(+1.75%) |
Dec 12, 2022 | 154.63 | 157.16 | 154.11 | 157.00 | 1,555,019 | +2.49(+1.61%) |
Dec 09, 2022 | 155.24 | 155.63 | 155.24 | 154.51 | 1,095,035 | -0.46(-0.30%) |
Dec 08, 2022 | 154.13 | 155.08 | 153.53 | 154.97 | 1,355,463 | +1.44(+0.94%) |
Dec 07, 2022 | 153.35 | 154.65 | 152.86 | 153.52 | 1,841,876 | -0.53(-0.34%) |
Dec 06, 2022 | 155.80 | 156.34 | 152.61 | 154.05 | 1,605,970 | -2.49(-1.59%) |
Dec 05, 2022 | 157.36 | 157.93 | 155.93 | 156.54 | 1,344,997 | -2.88(-1.81%) |
Dec 02, 2022 | 157.22 | 159.67 | 155.28 | 159.42 | 1,907,081 | -0.05(-0.03%) |
Dec 01, 2022 | 160.00 | 160.99 | 157.27 | 159.47 | 1,523,139 | -0.09(-0.06%) |
Nov 30, 2022 | 157.86 | 159.81 | 155.27 | 159.56 | 2,856,488 | +1.27(+0.80%) |
Nov 29, 2022 | 158.21 | 159.10 | 157.28 | 158.29 | 1,099,577 | -0.39(-0.25%) |
Nov 28, 2022 | 160.77 | 161.80 | 158.02 | 158.68 | 1,765,105 | -3.47(-2.14%) |
Nov 25, 2022 | 162.45 | 163.24 | 161.83 | 162.15 | 644,259 | +0.73(+0.45%) |
Nov 23, 2022 | 163.02 | 163.52 | 161.06 | 161.42 | 1,435,847 | -1.09(-0.67%) |
Nov 22, 2022 | 161.31 | 162.86 | 160.79 | 162.51 | 1,607,227 | +1.88(+1.17%) |
Nov 21, 2022 | 160.91 | 161.99 | 160.14 | 160.63 | 1,257,073 | -0.45(-0.28%) |
Nov 18, 2022 | 160.36 | 161.19 | 158.61 | 161.08 | 1,915,700 | +2.32(+1.46%) |
Nov 17, 2022 | 156.32 | 159.01 | 155.29 | 158.76 | 1,560,587 | +0.87(+0.55%) |
Nov 16, 2022 | 158.00 | 158.90 | 156.47 | 157.89 | 1,535,060 | -0.63(-0.40%) |
Nov 15, 2022 | 159.67 | 159.75 | 157.13 | 158.52 | 1,521,653 | +0.72(+0.46%) |
Nov 14, 2022 | 157.16 | 160.31 | 156.69 | 157.80 | 1,985,736 | +0.05(+0.03%) |
Nov 11, 2022 | 158.81 | 159.62 | 157.01 | 157.75 | 2,418,949 | -0.52(-0.33%) |
Nov 10, 2022 | 156.75 | 158.68 | 155.70 | 158.27 | 2,444,499 | +5.69(+3.73%) |
Nov 09, 2022 | 152.60 | 154.85 | 152.17 | 152.58 | 1,521,781 | -1.05(-0.69%) |
Nov 08, 2022 | 154.42 | 155.37 | 152.56 | 153.63 | 1,651,730 | -0.20(-0.13%) |
Nov 07, 2022 | 154.02 | 155.26 | 152.57 | 153.84 | 2,409,128 | -0.28(-0.18%) |
Nov 04, 2022 | 154.54 | 155.35 | 150.90 | 154.12 | 3,002,096 | +3.98(+2.65%) |
Nov 03, 2022 | 144.75 | 152.59 | 144.67 | 150.13 | 3,831,082 | +3.86(+2.64%) |
Nov 02, 2022 | 147.62 | 146.13 | 146.27 | 2,994,419 | -1.00(-0.68%) | |
Nov 01, 2022 | 147.58 | 148.51 | 142.53 | 147.27 | 3,221,315 | +1.53(+1.05%) |
Oct 31, 2022 | 144.71 | 147.26 | 144.50 | 145.75 | 2,855,479 | -0.20(-0.14%) |
Oct 28, 2022 | 142.83 | 146.68 | 142.45 | 145.95 | 2,970,701 | +3.49(+2.45%) |
Oct 27, 2022 | 142.51 | 143.63 | 142.02 | 142.46 | 2,074,935 | +1.14(+0.80%) |
Oct 26, 2022 | 142.86 | 143.60 | 140.44 | 141.33 | 2,118,609 | -0.52(-0.36%) |
Oct 25, 2022 | 136.76 | 141.93 | 136.76 | 141.84 | 2,864,983 | +4.35(+3.16%) |
Oct 24, 2022 | 136.94 | 138.44 | 135.62 | 137.49 | 1,398,837 | +2.18(+1.61%) |
Oct 21, 2022 | 131.78 | 135.54 | 130.93 | 135.31 | 2,415,845 | +3.95(+3.01%) |
Oct 20, 2022 | 135.03 | 135.77 | 130.95 | 131.36 | 2,141,052 | -3.63(-2.69%) |
Oct 19, 2022 | 135.80 | 136.92 | 134.27 | 134.99 | 1,899,844 | -1.59(-1.17%) |
Oct 18, 2022 | 137.84 | 138.47 | 134.69 | 136.59 | 2,062,909 | +2.35(+1.75%) |
Oct 17, 2022 | 132.41 | 135.07 | 132.41 | 134.24 | 1,554,953 | +3.80(+2.91%) |
Oct 14, 2022 | 135.09 | 136.19 | 130.03 | 130.44 | 1,918,813 | -3.68(-2.74%) |
Oct 13, 2022 | 128.92 | 135.56 | 128.21 | 134.12 | 2,495,361 | +2.57(+1.96%) |
Oct 12, 2022 | 132.60 | 133.01 | 131.38 | 131.55 | 2,135,101 | -0.94(-0.71%) |
Oct 11, 2022 | 131.17 | 134.18 | 130.40 | 132.49 | 1,612,708 | +0.04(+0.03%) |
Oct 10, 2022 | 133.81 | 133.81 | 130.94 | 132.45 | 1,915,948 | -0.44(-0.33%) |
Oct 07, 2022 | 136.38 | 136.58 | 131.91 | 132.89 | 1,940,485 | -5.46(-3.95%) |
Oct 06, 2022 | 139.84 | 140.28 | 137.45 | 138.34 | 2,451,803 | -1.99(-1.42%) |
Oct 05, 2022 | 138.02 | 141.56 | 137.79 | 140.34 | 2,322,318 | +0.99(+0.71%) |
Oct 04, 2022 | 136.73 | 139.47 | 136.60 | 139.34 | 2,055,568 | +5.53(+4.13%) |
Oct 03, 2022 | 130.60 | 135.40 | 130.02 | 133.82 | 1,960,406 | +4.30(+3.32%) |
Sep 30, 2022 | 130.30 | 132.34 | 128.71 | 129.52 | 2,821,089 | -0.77(-0.59%) |
Sep 29, 2022 | 128.48 | 130.43 | 127.43 | 130.28 | 2,791,473 | +0.23(+0.18%) |
Sep 28, 2022 | 128.57 | 130.71 | 127.55 | 130.05 | 2,415,753 | +2.53(+1.99%) |
Sep 27, 2022 | 131.12 | 131.50 | 126.11 | 127.52 | 2,303,389 | -2.17(-1.67%) |
Sep 26, 2022 | 130.03 | 131.56 | 128.57 | 129.68 | 1,723,891 | -0.59(-0.45%) |
Sep 23, 2022 | 129.99 | 130.72 | 128.45 | 130.27 | 1,777,656 | -0.96(-0.73%) |
Sep 22, 2022 | 132.98 | 133.79 | 130.65 | 131.24 | 1,927,155 | -2.62(-1.96%) |
Sep 21, 2022 | 136.56 | 137.92 | 133.82 | 133.86 | 1,145,713 | -1.31(-0.97%) |
Sep 20, 2022 | 134.87 | 135.94 | 133.65 | 135.17 | 1,669,733 | -1.01(-0.74%) |
Sep 19, 2022 | 133.17 | 136.43 | 133.17 | 136.18 | 1,413,453 | +1.89(+1.41%) |
Sep 16, 2022 | 135.69 | 135.82 | 132.65 | 134.28 | 3,517,029 | -2.76(-2.01%) |
Sep 15, 2022 | 138.64 | 140.83 | 136.90 | 137.04 | 1,811,954 | -1.93(-1.39%) |
Sep 14, 2022 | 139.24 | 139.54 | 137.35 | 138.98 | 1,505,148 | +0.57(+0.41%) |
Sep 13, 2022 | 139.99 | 141.29 | 137.73 | 138.40 | 1,336,335 | -4.95(-3.46%) |
Sep 12, 2022 | 142.52 | 144.34 | 142.06 | 143.36 | 1,617,305 | +1.84(+1.30%) |
Sep 09, 2022 | 139.67 | 142.04 | 139.45 | 141.51 | 1,685,463 | +2.40(+1.72%) |
Sep 08, 2022 | 136.36 | 139.24 | 135.62 | 139.11 | 1,767,306 | +1.91(+1.39%) |
Sep 07, 2022 | 134.43 | 138.03 | 134.12 | 137.20 | 2,175,306 | +2.73(+2.03%) |
Sep 06, 2022 | 133.73 | 134.65 | 132.10 | 134.47 | 1,429,504 | +1.13(+0.85%) |
Sep 02, 2022 | 136.43 | 136.63 | 132.93 | 133.34 | 1,112,292 | -1.43(-1.06%) |
Sep 01, 2022 | 131.87 | 134.84 | 131.28 | 134.77 | 1,584,568 | +2.07(+1.56%) |
Aug 31, 2022 | 135.91 | 135.91 | 132.18 | 132.70 | 2,316,654 | -2.53(-1.87%) |
Aug 30, 2022 | 138.28 | 138.48 | 134.16 | 135.23 | 1,187,910 | -1.43(-1.04%) |
Aug 29, 2022 | 135.91 | 137.92 | 135.22 | 136.66 | 1,260,237 | -0.36(-0.26%) |
Aug 26, 2022 | 144.09 | 144.09 | 136.71 | 137.01 | 1,795,152 | -6.77(-4.71%) |
Aug 25, 2022 | 142.44 | 143.81 | 141.97 | 143.78 | 1,123,094 | +2.46(+1.74%) |
Aug 24, 2022 | 142.27 | 142.52 | 140.71 | 141.33 | 1,060,963 | -0.77(-0.54%) |
Aug 23, 2022 | 142.58 | 143.59 | 141.83 | 142.09 | 848,952 | -0.43(-0.30%) |
Aug 22, 2022 | 144.09 | 144.51 | 142.00 | 142.52 | 1,788,548 | -3.97(-2.71%) |
Aug 19, 2022 | 147.97 | 148.30 | 145.99 | 146.49 | 1,347,358 | -2.44(-1.64%) |
Aug 18, 2022 | 147.88 | 149.39 | 147.21 | 148.93 | 1,137,621 | +1.32(+0.89%) |
Aug 17, 2022 | 146.83 | 148.19 | 146.28 | 147.61 | 1,067,428 | -1.08(-0.73%) |
Aug 16, 2022 | 146.44 | 149.14 | 145.93 | 148.69 | 1,331,970 | +0.66(+0.45%) |
Aug 15, 2022 | 147.87 | 148.46 | 146.96 | 148.03 | 1,156,308 | -0.02(-0.01%) |
Aug 12, 2022 | 145.83 | 148.11 | 145.58 | 148.05 | 1,357,681 | +2.90(+2.00%) |
Aug 11, 2022 | 145.71 | 146.64 | 144.86 | 145.14 | 1,477,522 | +0.89(+0.62%) |
Aug 10, 2022 | 144.50 | 144.88 | 143.21 | 144.25 | 1,651,623 | +2.83(+2.00%) |
Aug 09, 2022 | 142.06 | 142.53 | 141.22 | 141.42 | 1,211,630 | -1.47(-1.03%) |
Aug 08, 2022 | 145.05 | 145.50 | 142.51 | 142.89 | 1,387,925 | -0.69(-0.48%) |
Aug 05, 2022 | 142.69 | 143.78 | 142.17 | 143.58 | 1,287,329 | -0.06(-0.04%) |
Aug 04, 2022 | 144.13 | 144.84 | 143.25 | 143.64 | 1,168,744 | +0.01(+0.01%) |
Aug 03, 2022 | 142.69 | 144.33 | 141.32 | 143.63 | 1,426,512 | +2.23(+1.58%) |
Aug 02, 2022 | 143.44 | 146.32 | 141.26 | 141.40 | 2,373,403 | -1.07(-0.75%) |
Aug 01, 2022 | 141.81 | 143.21 | 141.43 | 142.47 | 1,952,751 | -0.86(-0.60%) |
Jul 29, 2022 | 141.26 | 144.05 | 140.97 | 143.33 | 1,666,093 | +2.06(+1.46%) |
Jul 28, 2022 | 138.87 | 141.95 | 138.51 | 141.27 | 2,857,299 | +4.43(+3.24%) |
Jul 27, 2022 | 134.91 | 137.72 | 134.12 | 136.84 | 1,544,165 | +2.44(+1.82%) |
Jul 26, 2022 | 132.47 | 134.87 | 131.66 | 134.40 | 2,177,281 | +1.97(+1.49%) |
Jul 25, 2022 | 132.04 | 132.49 | 130.71 | 132.43 | 989,607 | +0.44(+0.33%) |
Jul 22, 2022 | 132.88 | 134.14 | 131.11 | 131.99 | 1,825,718 | -0.67(-0.50%) |
Jul 21, 2022 | 129.58 | 132.78 | 128.96 | 132.66 | 2,071,824 | +3.37(+2.61%) |
Jul 20, 2022 | 128.26 | 129.58 | 127.50 | 129.29 | 1,327,211 | +1.50(+1.17%) |
Jul 19, 2022 | 124.27 | 128.22 | 123.99 | 127.79 | 1,505,779 | +5.23(+4.27%) |
Jul 18, 2022 | 125.57 | 125.57 | 122.04 | 122.56 | 1,492,426 | -2.04(-1.64%) |
Jul 15, 2022 | 122.84 | 125.07 | 121.23 | 124.59 | 2,025,443 | +3.81(+3.16%) |
Jul 14, 2022 | 119.36 | 121.02 | 118.32 | 120.78 | 1,319,050 | -0.66(-0.54%) |
Jul 13, 2022 | 120.37 | 122.33 | 119.31 | 121.44 | 1,661,618 | -1.12(-0.91%) |
Jul 12, 2022 | 122.95 | 124.73 | 122.16 | 122.56 | 1,088,704 | -0.94(-0.76%) |
Jul 11, 2022 | 122.48 | 124.35 | 122.47 | 123.49 | 860,520 | +0.03(+0.02%) |
Jul 08, 2022 | 124.65 | 124.69 | 122.39 | 123.46 | 1,256,411 | -1.71(-1.37%) |
Jul 07, 2022 | 124.98 | 125.49 | 123.03 | 125.17 | 1,721,408 | +1.54(+1.24%) |
Jul 06, 2022 | 122.86 | 124.40 | 121.63 | 123.64 | 1,795,738 | +1.28(+1.04%) |
Jul 05, 2022 | 121.29 | 122.49 | 118.98 | 122.36 | 2,002,407 | -0.67(-0.54%) |
Jul 01, 2022 | 122.09 | 123.97 | 120.84 | 123.03 | 1,814,753 | +1.33(+1.10%) |
Jun 30, 2022 | 120.84 | 122.74 | 120.41 | 121.69 | 2,453,707 | -1.24(-1.01%) |
Jun 29, 2022 | 125.27 | 125.66 | 121.74 | 122.93 | 1,801,527 | -1.98(-1.59%) |
Jun 28, 2022 | 128.31 | 129.37 | 124.84 | 124.91 | 1,982,449 | -2.83(-2.22%) |
Jun 27, 2022 | 128.24 | 128.94 | 126.68 | 127.74 | 1,653,419 | +0.41(+0.32%) |
Jun 24, 2022 | 124.09 | 127.41 | 123.23 | 127.34 | 2,043,872 | +4.77(+3.89%) |
Jun 23, 2022 | 121.00 | 122.92 | 119.89 | 122.56 | 2,094,207 | +0.65(+0.53%) |
Jun 22, 2022 | 119.47 | 122.62 | 119.47 | 121.92 | 1,989,539 | +0.08(+0.06%) |
Jun 21, 2022 | 122.39 | 123.17 | 120.84 | 121.84 | 1,640,305 | +0.60(+0.49%) |
Jun 17, 2022 | 120.86 | 123.01 | 120.33 | 121.24 | 3,236,864 | -0.57(-0.47%) |
Jun 16, 2022 | 123.55 | 124.08 | 120.87 | 121.81 | 2,077,343 | -4.73(-3.74%) |
Jun 15, 2022 | 127.07 | 128.22 | 124.48 | 126.54 | 1,717,185 | +0.47(+0.38%) |
Jun 14, 2022 | 128.32 | 129.89 | 124.79 | 126.07 | 1,995,340 | -2.25(-1.75%) |
Jun 13, 2022 | 130.18 | 130.18 | 127.50 | 128.32 | 1,653,088 | -4.04(-3.05%) |
Jun 10, 2022 | 135.03 | 135.85 | 132.17 | 132.36 | 1,598,398 | -5.28(-3.84%) |
Jun 09, 2022 | 138.48 | 140.26 | 137.57 | 137.64 | 1,651,122 | -1.91(-1.37%) |
Jun 08, 2022 | 139.48 | 141.30 | 138.52 | 139.56 | 2,354,218 | -0.90(-0.64%) |
Jun 07, 2022 | 135.81 | 140.53 | 134.90 | 140.45 | 2,316,410 | +3.91(+2.87%) |
Jun 06, 2022 | 137.44 | 137.84 | 136.32 | 136.54 | 1,717,955 | +0.97(+0.72%) |
Jun 03, 2022 | 134.88 | 136.16 | 134.60 | 135.57 | 1,471,491 | -0.45(-0.33%) |
Jun 02, 2022 | 134.75 | 136.12 | 132.76 | 136.02 | 1,335,437 | +2.99(+2.25%) |
Jun 01, 2022 | 135.17 | 135.47 | 131.80 | 133.03 | 1,812,544 | -0.85(-0.63%) |
May 31, 2022 | 133.63 | 135.26 | 132.15 | 133.88 | 2,997,512 | -1.18(-0.87%) |
May 27, 2022 | 132.91 | 135.11 | 132.42 | 135.05 | 1,510,477 | +3.42(+2.60%) |
May 26, 2022 | 131.11 | 132.54 | 129.12 | 131.63 | 1,414,651 | +2.12(+1.64%) |
May 25, 2022 | 128.96 | 130.67 | 127.02 | 129.51 | 1,943,718 | +0.24(+0.19%) |
May 24, 2022 | 128.45 | 130.03 | 125.99 | 129.27 | 2,810,513 | -2.83(-2.14%) |
May 23, 2022 | 131.00 | 132.21 | 128.62 | 132.10 | 2,246,178 | +2.53(+1.95%) |
May 20, 2022 | 132.21 | 132.75 | 127.66 | 129.57 | 4,839,628 | -1.87(-1.42%) |
May 19, 2022 | 130.40 | 133.31 | 127.86 | 131.44 | 3,097,874 | -0.43(-0.32%) |
May 18, 2022 | 136.28 | 136.89 | 131.33 | 131.87 | 2,015,185 | -6.63(-4.79%) |
May 17, 2022 | 136.59 | 138.94 | 135.99 | 138.49 | 2,058,642 | +4.25(+3.17%) |
May 16, 2022 | 135.77 | 135.94 | 132.86 | 134.24 | 2,641,912 | -2.27(-1.66%) |
May 13, 2022 | 137.98 | 138.55 | 134.89 | 136.51 | 2,912,364 | -0.41(-0.30%) |
May 12, 2022 | 134.72 | 137.67 | 133.96 | 136.92 | 2,331,461 | +1.69(+1.25%) |
May 11, 2022 | 135.53 | 138.58 | 134.66 | 135.23 | 1,928,746 | -0.16(-0.12%) |
May 10, 2022 | 143.10 | 143.97 | 134.96 | 135.39 | 3,689,322 | -6.70(-4.72%) |
May 09, 2022 | 139.58 | 143.39 | 139.30 | 142.09 | 3,153,944 | +0.64(+0.45%) |
May 06, 2022 | 141.93 | 142.57 | 138.72 | 141.45 | 2,188,517 | -1.05(-0.73%) |
May 05, 2022 | 142.82 | 144.90 | 141.27 | 142.50 | 4,030,773 | -1.49(-1.03%) |
May 04, 2022 | 140.98 | 144.74 | 138.27 | 143.99 | 2,663,732 | +3.22(+2.29%) |
May 03, 2022 | 138.78 | 144.97 | 138.78 | 140.77 | 3,128,891 | +0.08(+0.05%) |