Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.61 | 129.64 | 126.22 | 129.35 | 1,143,346 | +3.89(+3.10%) |
Apr 27, 2023 | 120.63 | 125.49 | 120.21 | 125.46 | 1,385,616 | +5.90(+4.94%) |
Apr 26, 2023 | 121.97 | 122.27 | 118.49 | 119.56 | 1,705,938 | -3.27(-2.66%) |
Apr 25, 2023 | 132.41 | 133.44 | 122.71 | 122.83 | 2,443,684 | -7.55(-5.79%) |
Apr 24, 2023 | 130.69 | 132.50 | 129.64 | 130.38 | 1,156,302 | -0.26(-0.20%) |
Apr 21, 2023 | 130.87 | 131.45 | 130.16 | 130.64 | 721,765 | +0.29(+0.22%) |
Apr 20, 2023 | 129.17 | 130.89 | 128.79 | 130.35 | 647,741 | +1.05(+0.81%) |
Apr 19, 2023 | 128.98 | 129.52 | 127.75 | 129.31 | 521,476 | -0.05(-0.04%) |
Apr 18, 2023 | 127.28 | 129.37 | 126.98 | 129.35 | 917,496 | +2.42(+1.91%) |
Apr 17, 2023 | 125.39 | 127.00 | 125.15 | 126.93 | 554,597 | +1.88(+1.50%) |
Apr 14, 2023 | 124.54 | 125.63 | 123.51 | 125.05 | 971,890 | +0.51(+0.41%) |
Apr 13, 2023 | 125.00 | 125.32 | 123.45 | 124.54 | 859,413 | +0.42(+0.34%) |
Apr 12, 2023 | 125.62 | 126.79 | 122.82 | 124.12 | 921,668 | -0.06(-0.05%) |
Apr 11, 2023 | 123.73 | 125.54 | 122.34 | 124.19 | 1,711,606 | +4.58(+3.83%) |
Apr 10, 2023 | 117.44 | 119.66 | 116.94 | 119.61 | 628,145 | +1.51(+1.28%) |
Apr 06, 2023 | 120.25 | 120.35 | 118.03 | 118.10 | 603,594 | -1.85(-1.55%) |
Apr 05, 2023 | 120.19 | 120.61 | 119.31 | 119.95 | 676,261 | -0.93(-0.77%) |
Apr 04, 2023 | 122.16 | 122.16 | 119.31 | 120.88 | 459,810 | -1.17(-0.96%) |
Apr 03, 2023 | 122.39 | 122.87 | 120.95 | 122.05 | 609,053 | -0.29(-0.23%) |
Mar 31, 2023 | 119.77 | 122.41 | 119.77 | 122.34 | 492,899 | +3.08(+2.58%) |
Mar 30, 2023 | 120.63 | 121.02 | 118.81 | 119.26 | 400,667 | -0.05(-0.04%) |
Mar 29, 2023 | 119.19 | 119.48 | 117.94 | 119.31 | 594,306 | +1.59(+1.35%) |
Mar 28, 2023 | 118.55 | 119.40 | 117.13 | 117.71 | 387,085 | -0.74(-0.63%) |
Mar 27, 2023 | 118.96 | 119.28 | 117.38 | 118.45 | 446,379 | +0.61(+0.52%) |
Mar 24, 2023 | 115.62 | 118.14 | 115.00 | 117.84 | 505,240 | +1.00(+0.86%) |
Mar 23, 2023 | 118.49 | 119.70 | 115.62 | 116.84 | 622,355 | -0.99(-0.84%) |
Mar 22, 2023 | 120.51 | 121.70 | 117.75 | 117.83 | 592,426 | -3.55(-2.92%) |
Mar 21, 2023 | 122.78 | 123.60 | 120.38 | 121.38 | 724,937 | -0.02(-0.01%) |
Mar 20, 2023 | 119.10 | 122.86 | 118.68 | 121.40 | 1,154,365 | +2.37(+1.99%) |
Mar 17, 2023 | 119.83 | 120.54 | 117.96 | 119.03 | 3,316,338 | -0.94(-0.78%) |
Mar 16, 2023 | 117.81 | 121.10 | 117.52 | 119.96 | 966,361 | +0.63(+0.53%) |
Mar 15, 2023 | 120.46 | 122.57 | 117.61 | 119.33 | 1,171,684 | -2.96(-2.42%) |
Mar 14, 2023 | 124.25 | 125.35 | 121.35 | 122.29 | 1,141,180 | +0.16(+0.13%) |
Mar 13, 2023 | 120.76 | 125.18 | 119.62 | 122.13 | 1,305,701 | +0.38(+0.31%) |
Mar 10, 2023 | 124.63 | 124.63 | 120.43 | 121.75 | 897,299 | -2.65(-2.13%) |
Mar 09, 2023 | 126.74 | 128.11 | 124.38 | 124.40 | 911,338 | -2.26(-1.79%) |
Mar 08, 2023 | 125.41 | 126.84 | 124.17 | 126.66 | 740,573 | +1.84(+1.48%) |
Mar 07, 2023 | 127.80 | 128.59 | 124.80 | 124.82 | 624,060 | -2.35(-1.85%) |
Mar 06, 2023 | 129.11 | 130.29 | 126.84 | 127.17 | 1,028,654 | -1.39(-1.08%) |
Mar 03, 2023 | 128.51 | 129.61 | 127.46 | 128.56 | 572,560 | +1.18(+0.92%) |
Mar 02, 2023 | 124.10 | 127.64 | 123.49 | 127.39 | 664,230 | +2.45(+1.97%) |
Mar 01, 2023 | 126.09 | 126.17 | 123.73 | 124.93 | 1,027,354 | -1.29(-1.02%) |
Feb 28, 2023 | 127.01 | 128.01 | 126.14 | 126.22 | 872,687 | -0.88(-0.69%) |
Feb 27, 2023 | 128.96 | 129.85 | 126.58 | 127.10 | 711,411 | -0.14(-0.11%) |
Feb 24, 2023 | 126.50 | 129.45 | 126.50 | 127.24 | 887,277 | -1.87(-1.45%) |
Feb 23, 2023 | 129.21 | 129.42 | 126.81 | 129.10 | 624,070 | +0.67(+0.52%) |
Feb 22, 2023 | 130.05 | 130.35 | 128.07 | 128.43 | 699,067 | -0.45(-0.35%) |
Feb 21, 2023 | 129.69 | 132.07 | 128.67 | 128.88 | 926,824 | -3.76(-2.83%) |
Feb 17, 2023 | 132.02 | 133.07 | 129.98 | 132.64 | 753,071 | -0.11(-0.08%) |
Feb 16, 2023 | 132.25 | 134.92 | 131.49 | 132.75 | 725,877 | -2.49(-1.84%) |
Feb 15, 2023 | 137.03 | 137.66 | 134.99 | 135.24 | 910,495 | -2.50(-1.81%) |
Feb 14, 2023 | 134.12 | 138.62 | 133.11 | 137.74 | 955,602 | +2.72(+2.01%) |
Feb 13, 2023 | 129.44 | 135.06 | 129.14 | 135.02 | 783,057 | +5.56(+4.30%) |
Feb 10, 2023 | 128.07 | 130.51 | 128.07 | 129.46 | 665,100 | +0.37(+0.28%) |
Feb 09, 2023 | 132.80 | 133.97 | 128.19 | 129.09 | 836,489 | -2.60(-1.97%) |
Feb 08, 2023 | 135.77 | 135.83 | 131.59 | 131.69 | 828,607 | -5.18(-3.78%) |
Feb 07, 2023 | 136.18 | 137.40 | 134.75 | 136.87 | 707,507 | -0.33(-0.24%) |
Feb 06, 2023 | 139.66 | 140.66 | 136.28 | 137.20 | 1,018,155 | -4.56(-3.22%) |
Feb 03, 2023 | 143.00 | 144.84 | 141.70 | 141.76 | 680,220 | -3.64(-2.50%) |
Feb 02, 2023 | 144.27 | 147.04 | 143.81 | 145.40 | 1,309,704 | +2.24(+1.57%) |
Feb 01, 2023 | 141.79 | 144.84 | 138.76 | 143.16 | 1,095,485 | +0.83(+0.58%) |
Jan 31, 2023 | 142.71 | 143.72 | 139.05 | 142.33 | 1,810,921 | +1.88(+1.34%) |
Jan 30, 2023 | 139.13 | 143.15 | 138.14 | 140.45 | 1,311,207 | -0.51(-0.36%) |
Jan 27, 2023 | 136.33 | 141.59 | 135.64 | 140.97 | 679,401 | +3.69(+2.69%) |
Jan 26, 2023 | 138.86 | 140.33 | 136.71 | 137.28 | 737,556 | -1.79(-1.29%) |
Jan 25, 2023 | 138.31 | 140.47 | 137.90 | 139.07 | 484,693 | -0.64(-0.46%) |
Jan 24, 2023 | 138.75 | 140.67 | 138.36 | 139.71 | 407,954 | +0.56(+0.40%) |
Jan 23, 2023 | 138.57 | 140.37 | 137.83 | 139.16 | 436,609 | +1.19(+0.86%) |
Jan 20, 2023 | 133.91 | 138.08 | 132.19 | 137.97 | 565,374 | +4.88(+3.66%) |
Jan 19, 2023 | 136.36 | 136.66 | 132.51 | 133.09 | 638,269 | -4.45(-3.24%) |
Jan 18, 2023 | 141.54 | 142.66 | 137.51 | 137.55 | 779,079 | -4.15(-2.93%) |
Jan 17, 2023 | 139.40 | 145.53 | 138.08 | 141.70 | 1,314,999 | +0.56(+0.40%) |
Jan 13, 2023 | 138.97 | 142.08 | 138.97 | 141.14 | 376,604 | +0.14(+0.10%) |
Jan 12, 2023 | 142.69 | 142.69 | 139.69 | 141.00 | 520,347 | -0.11(-0.08%) |
Jan 11, 2023 | 138.19 | 142.33 | 137.57 | 141.11 | 884,977 | -0.40(-0.28%) |
Jan 10, 2023 | 138.63 | 141.83 | 138.50 | 141.52 | 523,790 | +2.16(+1.55%) |
Jan 09, 2023 | 139.05 | 141.89 | 138.59 | 139.36 | 595,979 | +0.77(+0.55%) |
Jan 06, 2023 | 138.43 | 139.72 | 137.62 | 138.59 | 945,447 | +1.59(+1.16%) |
Jan 05, 2023 | 134.00 | 137.22 | 132.85 | 137.00 | 676,703 | +1.40(+1.03%) |
Jan 04, 2023 | 133.29 | 136.75 | 133.28 | 135.60 | 623,480 | +4.12(+3.13%) |
Jan 03, 2023 | 131.84 | 132.65 | 130.03 | 131.48 | 560,825 | +2.08(+1.61%) |
Dec 30, 2022 | 129.28 | 130.50 | 128.05 | 129.40 | 499,182 | -1.50(-1.15%) |
Dec 29, 2022 | 127.21 | 131.46 | 126.82 | 130.90 | 552,303 | +4.34(+3.43%) |
Dec 28, 2022 | 129.76 | 130.35 | 126.55 | 126.56 | 406,665 | -3.06(-2.36%) |
Dec 27, 2022 | 129.25 | 130.35 | 128.77 | 129.61 | 441,855 | +0.06(+0.05%) |
Dec 23, 2022 | 127.47 | 129.60 | 127.35 | 129.55 | 327,375 | +1.86(+1.45%) |
Dec 22, 2022 | 127.35 | 127.80 | 124.64 | 127.69 | 873,163 | -1.48(-1.15%) |
Dec 21, 2022 | 126.64 | 129.66 | 126.64 | 129.18 | 824,555 | +3.81(+3.04%) |
Dec 20, 2022 | 125.43 | 127.08 | 123.90 | 125.36 | 861,167 | -2.31(-1.81%) |
Dec 19, 2022 | 128.96 | 130.08 | 127.15 | 127.67 | 683,383 | -1.76(-1.36%) |
Dec 16, 2022 | 129.68 | 131.07 | 128.01 | 129.43 | 1,476,769 | -2.35(-1.78%) |
Dec 15, 2022 | 131.16 | 132.79 | 130.68 | 131.78 | 687,501 | -1.77(-1.33%) |
Dec 14, 2022 | 133.95 | 136.77 | 132.07 | 133.56 | 742,896 | -1.34(-1.00%) |
Dec 13, 2022 | 139.98 | 141.87 | 134.00 | 134.90 | 1,101,811 | +0.02(+0.01%) |
Dec 12, 2022 | 131.81 | 135.14 | 130.53 | 134.88 | 746,652 | +3.33(+2.53%) |
Dec 09, 2022 | 132.39 | 133.35 | 131.46 | 131.55 | 440,565 | -1.42(-1.07%) |
Dec 08, 2022 | 130.81 | 133.65 | 130.08 | 132.97 | 612,034 | +2.38(+1.82%) |
Dec 07, 2022 | 129.90 | 132.66 | 128.85 | 130.59 | 675,152 | +0.82(+0.63%) |
Dec 06, 2022 | 129.54 | 130.42 | 127.66 | 129.77 | 1,015,162 | +0.37(+0.28%) |
Dec 05, 2022 | 131.87 | 132.18 | 129.07 | 129.40 | 545,052 | -4.26(-3.19%) |
Dec 02, 2022 | 133.75 | 134.97 | 131.59 | 133.67 | 856,702 | -2.65(-1.95%) |
Dec 01, 2022 | 135.36 | 138.24 | 134.93 | 136.32 | 590,201 | +2.28(+1.70%) |
Nov 30, 2022 | 133.06 | 134.29 | 129.53 | 134.04 | 992,931 | +0.50(+0.38%) |
Nov 29, 2022 | 130.86 | 133.95 | 130.54 | 133.54 | 919,860 | +1.98(+1.50%) |
Nov 28, 2022 | 135.04 | 135.96 | 131.25 | 131.56 | 506,353 | -4.53(-3.33%) |
Nov 25, 2022 | 135.19 | 137.01 | 135.19 | 136.09 | 207,704 | +0.38(+0.28%) |
Nov 23, 2022 | 134.74 | 136.38 | 134.10 | 135.71 | 329,573 | +1.19(+0.88%) |
Nov 22, 2022 | 134.15 | 135.42 | 133.30 | 134.52 | 505,357 | +1.66(+1.25%) |
Nov 21, 2022 | 133.94 | 134.41 | 131.71 | 132.86 | 561,547 | -1.99(-1.48%) |
Nov 18, 2022 | 137.04 | 137.49 | 132.76 | 134.86 | 575,275 | -0.37(-0.27%) |
Nov 17, 2022 | 132.79 | 135.31 | 130.35 | 135.22 | 603,190 | +0.23(+0.17%) |
Nov 16, 2022 | 138.14 | 138.31 | 133.51 | 134.99 | 689,103 | -4.69(-3.36%) |
Nov 15, 2022 | 141.47 | 142.85 | 137.53 | 139.69 | 698,569 | +1.42(+1.03%) |
Nov 14, 2022 | 140.04 | 142.38 | 138.15 | 138.27 | 963,468 | -3.29(-2.32%) |
Nov 11, 2022 | 135.25 | 142.39 | 134.99 | 141.56 | 1,044,725 | +6.26(+4.63%) |
Nov 10, 2022 | 129.96 | 136.03 | 129.96 | 135.29 | 1,228,198 | +10.49(+8.40%) |
Nov 09, 2022 | 127.07 | 129.50 | 124.49 | 124.81 | 846,324 | -3.13(-2.45%) |
Nov 08, 2022 | 124.76 | 128.48 | 124.45 | 127.93 | 1,251,833 | +4.28(+3.46%) |
Nov 07, 2022 | 121.75 | 124.00 | 120.11 | 123.66 | 711,533 | +3.12(+2.59%) |
Nov 04, 2022 | 118.63 | 120.83 | 116.77 | 120.54 | 727,794 | +3.72(+3.19%) |
Nov 03, 2022 | 117.24 | 118.86 | 115.07 | 116.81 | 928,693 | -2.18(-1.83%) |
Nov 02, 2022 | 124.19 | 118.96 | 118.99 | 1,038,319 | -5.20(-4.19%) | |
Nov 01, 2022 | 126.57 | 127.15 | 123.68 | 124.19 | 808,539 | -0.79(-0.63%) |
Oct 31, 2022 | 125.71 | 125.78 | 123.10 | 124.98 | 1,088,827 | -1.51(-1.19%) |
Oct 28, 2022 | 121.80 | 126.58 | 121.15 | 126.49 | 790,321 | +4.41(+3.61%) |
Oct 27, 2022 | 122.60 | 125.33 | 121.78 | 122.07 | 1,067,906 | +0.26(+0.22%) |
Oct 26, 2022 | 120.66 | 124.16 | 118.87 | 121.81 | 1,175,162 | -2.04(-1.65%) |
Oct 25, 2022 | 119.66 | 124.49 | 119.41 | 123.86 | 1,178,504 | +3.71(+3.08%) |
Oct 24, 2022 | 120.33 | 122.18 | 118.21 | 120.15 | 1,524,790 | +1.52(+1.28%) |
Oct 21, 2022 | 113.66 | 121.46 | 112.49 | 118.63 | 4,543,001 | -0.10(-0.08%) |
Oct 20, 2022 | 124.27 | 126.55 | 118.00 | 118.73 | 2,803,950 | -5.83(-4.68%) |
Oct 19, 2022 | 128.39 | 129.81 | 123.92 | 124.56 | 1,145,622 | -5.71(-4.39%) |
Oct 18, 2022 | 129.24 | 131.17 | 128.10 | 130.27 | 626,235 | +2.88(+2.26%) |
Oct 17, 2022 | 128.96 | 129.81 | 126.32 | 127.39 | 749,314 | +1.54(+1.22%) |
Oct 14, 2022 | 130.18 | 130.56 | 125.14 | 125.85 | 907,153 | -3.73(-2.87%) |
Oct 13, 2022 | 126.32 | 132.80 | 124.65 | 129.58 | 862,964 | +0.34(+0.27%) |
Oct 12, 2022 | 129.22 | 130.08 | 126.88 | 129.23 | 611,190 | +0.01(+0.01%) |
Oct 11, 2022 | 127.73 | 131.01 | 127.05 | 129.22 | 474,412 | +1.63(+1.28%) |
Oct 10, 2022 | 126.12 | 128.38 | 125.97 | 127.60 | 642,567 | +2.18(+1.74%) |
Oct 07, 2022 | 126.80 | 127.65 | 124.13 | 125.42 | 608,643 | -3.78(-2.92%) |
Oct 06, 2022 | 130.08 | 131.36 | 129.12 | 129.20 | 435,741 | -1.38(-1.06%) |
Oct 05, 2022 | 129.47 | 131.66 | 128.56 | 130.58 | 566,408 | -1.62(-1.22%) |
Oct 04, 2022 | 129.49 | 132.34 | 129.32 | 132.20 | 689,343 | +5.23(+4.12%) |
Oct 03, 2022 | 123.77 | 127.70 | 122.67 | 126.97 | 807,370 | +5.09(+4.18%) |
Sep 30, 2022 | 124.72 | 125.05 | 121.76 | 121.88 | 823,009 | -2.54(-2.04%) |
Sep 29, 2022 | 126.52 | 126.71 | 123.82 | 124.42 | 542,670 | -3.97(-3.09%) |
Sep 28, 2022 | 124.52 | 129.09 | 124.37 | 128.38 | 540,082 | +4.31(+3.48%) |
Sep 27, 2022 | 125.31 | 125.64 | 123.19 | 124.07 | 487,093 | -0.17(-0.14%) |
Sep 26, 2022 | 126.30 | 127.92 | 124.14 | 124.24 | 712,587 | -3.04(-2.39%) |
Sep 23, 2022 | 126.14 | 127.34 | 124.89 | 127.28 | 799,115 | +0.56(+0.44%) |
Sep 22, 2022 | 127.89 | 128.92 | 126.68 | 126.72 | 574,556 | -2.11(-1.64%) |
Sep 21, 2022 | 129.73 | 133.20 | 128.77 | 128.83 | 735,310 | -0.35(-0.27%) |
Sep 20, 2022 | 131.43 | 131.71 | 127.85 | 129.18 | 766,390 | -3.95(-2.97%) |
Sep 19, 2022 | 130.96 | 134.13 | 130.38 | 133.13 | 736,513 | +1.99(+1.52%) |
Sep 16, 2022 | 130.59 | 132.99 | 130.07 | 131.14 | 2,205,372 | -0.75(-0.57%) |
Sep 15, 2022 | 131.61 | 133.35 | 130.84 | 131.89 | 994,062 | +0.21(+0.16%) |
Sep 14, 2022 | 132.97 | 133.67 | 130.49 | 131.68 | 1,217,687 | -0.87(-0.65%) |
Sep 13, 2022 | 140.13 | 140.51 | 131.70 | 132.55 | 1,693,565 | -12.07(-8.35%) |
Sep 12, 2022 | 145.39 | 147.50 | 144.38 | 144.62 | 690,062 | -0.22(-0.15%) |
Sep 09, 2022 | 142.36 | 145.76 | 142.07 | 144.84 | 672,312 | +4.00(+2.84%) |
Sep 08, 2022 | 138.37 | 140.87 | 136.66 | 140.83 | 530,700 | +1.22(+0.87%) |
Sep 07, 2022 | 137.12 | 140.11 | 136.87 | 139.61 | 536,056 | +3.10(+2.27%) |
Sep 06, 2022 | 139.49 | 139.49 | 135.26 | 136.51 | 789,260 | -2.43(-1.75%) |
Sep 02, 2022 | 141.61 | 142.81 | 137.85 | 138.94 | 569,068 | -1.34(-0.95%) |
Sep 01, 2022 | 140.94 | 141.26 | 137.78 | 140.28 | 738,408 | -1.29(-0.91%) |
Aug 31, 2022 | 143.71 | 144.14 | 140.48 | 141.57 | 815,435 | -1.09(-0.76%) |
Aug 30, 2022 | 143.67 | 144.39 | 141.45 | 142.66 | 584,004 | +0.15(+0.11%) |
Aug 29, 2022 | 143.07 | 144.47 | 142.40 | 142.51 | 455,792 | -1.54(-1.07%) |
Aug 26, 2022 | 152.67 | 152.75 | 143.75 | 144.04 | 714,879 | -8.06(-5.30%) |
Aug 25, 2022 | 148.32 | 152.16 | 147.69 | 152.11 | 572,347 | +4.32(+2.92%) |
Aug 24, 2022 | 147.41 | 149.51 | 145.31 | 147.79 | 611,373 | +0.13(+0.09%) |
Aug 23, 2022 | 147.59 | 149.21 | 147.41 | 147.65 | 691,867 | +0.27(+0.18%) |
Aug 22, 2022 | 147.95 | 149.38 | 146.51 | 147.38 | 897,634 | -3.10(-2.06%) |
Aug 19, 2022 | 153.75 | 153.75 | 149.75 | 150.49 | 680,984 | -4.00(-2.59%) |
Aug 18, 2022 | 154.86 | 155.64 | 153.57 | 154.49 | 391,085 | -0.21(-0.13%) |
Aug 17, 2022 | 154.47 | 156.28 | 152.81 | 154.69 | 713,131 | -2.34(-1.49%) |
Aug 16, 2022 | 151.13 | 159.26 | 150.72 | 157.03 | 1,224,720 | +4.64(+3.05%) |
Aug 15, 2022 | 148.57 | 152.86 | 148.50 | 152.39 | 703,223 | +2.75(+1.83%) |
Aug 12, 2022 | 150.24 | 150.92 | 149.15 | 149.65 | 575,267 | +0.48(+0.32%) |
Aug 11, 2022 | 149.91 | 152.13 | 148.73 | 149.16 | 800,405 | +0.11(+0.07%) |
Aug 10, 2022 | 145.53 | 149.72 | 144.92 | 149.06 | 1,225,118 | +7.10(+5.00%) |
Aug 09, 2022 | 147.14 | 147.14 | 141.74 | 141.95 | 1,539,340 | -5.48(-3.72%) |
Aug 08, 2022 | 149.82 | 151.53 | 147.37 | 147.44 | 1,492,475 | -3.25(-2.15%) |
Aug 05, 2022 | 149.00 | 151.60 | 148.32 | 150.68 | 618,446 | +0.39(+0.26%) |
Aug 04, 2022 | 147.59 | 151.58 | 147.59 | 150.29 | 627,543 | +1.68(+1.13%) |
Aug 03, 2022 | 150.35 | 150.97 | 147.55 | 148.61 | 843,835 | -1.39(-0.92%) |
Aug 02, 2022 | 156.08 | 156.08 | 149.83 | 150.00 | 910,887 | -7.05(-4.49%) |
Aug 01, 2022 | 153.67 | 157.24 | 152.53 | 157.04 | 845,307 | +2.42(+1.56%) |
Jul 29, 2022 | 157.69 | 157.69 | 152.95 | 154.63 | 1,776,816 | -2.54(-1.62%) |
Jul 28, 2022 | 151.42 | 158.02 | 151.42 | 157.17 | 1,133,511 | +5.92(+3.92%) |
Jul 27, 2022 | 150.53 | 152.18 | 149.06 | 151.25 | 1,303,434 | +0.65(+0.43%) |
Jul 26, 2022 | 150.79 | 152.17 | 148.08 | 150.59 | 3,108,649 | +3.32(+2.25%) |
Jul 25, 2022 | 150.26 | 151.36 | 145.79 | 147.28 | 1,885,565 | -2.79(-1.86%) |
Jul 22, 2022 | 151.50 | 153.67 | 148.56 | 150.07 | 797,843 | -0.69(-0.46%) |
Jul 21, 2022 | 148.71 | 151.03 | 147.03 | 150.75 | 776,935 | +1.10(+0.74%) |
Jul 20, 2022 | 148.53 | 149.96 | 146.34 | 149.66 | 607,926 | +1.87(+1.26%) |
Jul 19, 2022 | 146.31 | 148.06 | 144.40 | 147.79 | 961,058 | +3.49(+2.42%) |
Jul 18, 2022 | 143.38 | 146.95 | 142.40 | 144.30 | 750,129 | +1.73(+1.22%) |
Jul 15, 2022 | 144.08 | 145.02 | 140.72 | 142.56 | 892,008 | +0.11(+0.08%) |
Jul 14, 2022 | 143.69 | 144.61 | 140.40 | 142.46 | 690,199 | -3.72(-2.55%) |
Jul 13, 2022 | 143.92 | 147.58 | 143.13 | 146.18 | 592,384 | -0.80(-0.54%) |
Jul 12, 2022 | 144.44 | 149.41 | 144.33 | 146.97 | 1,046,418 | +3.71(+2.59%) |
Jul 11, 2022 | 143.41 | 145.46 | 142.96 | 143.26 | 661,160 | -0.58(-0.40%) |
Jul 08, 2022 | 144.93 | 145.85 | 143.53 | 143.84 | 662,899 | -1.29(-0.89%) |
Jul 07, 2022 | 143.01 | 146.14 | 141.31 | 145.13 | 811,041 | +2.65(+1.86%) |
Jul 06, 2022 | 144.59 | 146.19 | 140.97 | 142.48 | 795,005 | -1.31(-0.91%) |
Jul 05, 2022 | 138.92 | 143.81 | 138.28 | 143.79 | 991,349 | +2.83(+2.00%) |
Jul 01, 2022 | 139.14 | 142.60 | 138.25 | 140.96 | 1,083,207 | +2.43(+1.76%) |
Jun 30, 2022 | 138.64 | 140.30 | 135.59 | 138.53 | 1,068,333 | -2.57(-1.82%) |
Jun 29, 2022 | 143.73 | 144.60 | 140.58 | 141.09 | 808,253 | -2.94(-2.04%) |
Jun 28, 2022 | 147.26 | 148.47 | 143.83 | 144.04 | 845,455 | -2.55(-1.74%) |
Jun 27, 2022 | 149.38 | 149.80 | 145.63 | 146.59 | 949,927 | -2.21(-1.48%) |
Jun 24, 2022 | 147.52 | 150.02 | 144.75 | 148.80 | 1,710,477 | +2.48(+1.69%) |
Jun 23, 2022 | 137.03 | 146.49 | 137.03 | 146.32 | 1,853,967 | +9.64(+7.06%) |
Jun 22, 2022 | 133.85 | 137.18 | 132.71 | 136.68 | 924,726 | -0.20(-0.14%) |
Jun 21, 2022 | 138.27 | 139.40 | 135.97 | 136.87 | 956,176 | +1.58(+1.17%) |
Jun 17, 2022 | 131.98 | 136.22 | 130.56 | 135.29 | 2,362,313 | +3.40(+2.58%) |
Jun 16, 2022 | 135.29 | 135.96 | 130.53 | 131.89 | 1,948,227 | -7.22(-5.19%) |
Jun 15, 2022 | 140.28 | 143.59 | 138.38 | 139.11 | 1,257,918 | +0.14(+0.10%) |
Jun 14, 2022 | 141.26 | 142.58 | 136.86 | 138.97 | 972,211 | -2.34(-1.66%) |
Jun 13, 2022 | 146.01 | 146.01 | 140.07 | 141.31 | 1,090,774 | -5.70(-3.88%) |
Jun 10, 2022 | 150.44 | 151.68 | 146.86 | 147.01 | 791,256 | -5.60(-3.67%) |
Jun 09, 2022 | 152.13 | 155.78 | 151.61 | 152.61 | 696,322 | +0.26(+0.17%) |
Jun 08, 2022 | 153.35 | 154.47 | 151.29 | 152.35 | 709,242 | -2.53(-1.63%) |
Jun 07, 2022 | 151.66 | 155.00 | 149.22 | 154.88 | 1,400,688 | -2.35(-1.50%) |
Jun 06, 2022 | 157.95 | 159.21 | 156.70 | 157.23 | 794,618 | -0.23(-0.15%) |
Jun 03, 2022 | 160.05 | 160.62 | 156.77 | 157.46 | 961,638 | -4.02(-2.49%) |
Jun 02, 2022 | 162.38 | 162.65 | 159.37 | 161.48 | 964,751 | +0.00(+0.00%) |
Jun 01, 2022 | 164.81 | 165.48 | 161.47 | 161.48 | 1,024,355 | -3.32(-2.01%) |
May 31, 2022 | 161.78 | 166.47 | 160.62 | 164.80 | 1,560,420 | +1.28(+0.78%) |
May 27, 2022 | 160.76 | 163.54 | 160.49 | 163.52 | 966,872 | +3.44(+2.15%) |
May 26, 2022 | 156.53 | 162.46 | 156.53 | 160.08 | 1,496,278 | +4.55(+2.93%) |
May 25, 2022 | 149.35 | 157.06 | 149.35 | 155.52 | 1,039,001 | +5.33(+3.55%) |
May 24, 2022 | 154.06 | 154.08 | 148.35 | 150.19 | 1,272,651 | -5.34(-3.43%) |
May 23, 2022 | 156.34 | 157.20 | 153.13 | 155.53 | 901,401 | +0.06(+0.04%) |
May 20, 2022 | 155.78 | 155.78 | 149.64 | 155.47 | 1,428,983 | +1.78(+1.16%) |
May 19, 2022 | 153.28 | 156.53 | 151.89 | 153.69 | 1,164,917 | -0.69(-0.45%) |
May 18, 2022 | 158.55 | 159.56 | 151.46 | 154.38 | 1,970,049 | -10.88(-6.59%) |
May 17, 2022 | 163.37 | 165.60 | 160.14 | 165.26 | 755,369 | +5.05(+3.15%) |
May 16, 2022 | 159.93 | 161.91 | 155.21 | 160.21 | 872,320 | -1.80(-1.11%) |
May 13, 2022 | 162.77 | 165.91 | 160.16 | 162.01 | 783,273 | +0.44(+0.27%) |
May 12, 2022 | 156.29 | 163.99 | 155.56 | 161.57 | 1,305,052 | +5.25(+3.36%) |
May 11, 2022 | 166.13 | 167.17 | 155.77 | 156.32 | 1,201,776 | -10.68(-6.39%) |
May 10, 2022 | 173.38 | 173.82 | 163.95 | 167.00 | 939,432 | -4.21(-2.46%) |
May 09, 2022 | 166.67 | 173.16 | 166.67 | 171.20 | 1,473,347 | +1.99(+1.18%) |
May 06, 2022 | 166.59 | 170.37 | 163.17 | 169.21 | 924,464 | +0.94(+0.56%) |
May 05, 2022 | 171.72 | 173.48 | 166.39 | 168.27 | 1,044,745 | -7.23(-4.12%) |
May 04, 2022 | 167.79 | 176.28 | 166.98 | 175.50 | 1,598,091 | +6.87(+4.07%) |
May 03, 2022 | 164.71 | 169.68 | 163.56 | 168.63 | 1,166,923 | +4.57(+2.79%) |