Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 393,138 | +1.43(+1.03%) |
Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 654,351 | +1.11(+0.80%) |
Apr 26, 2023 | 140.71 | 141.13 | 137.76 | 137.93 | 532,539 | -3.24(-2.30%) |
Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.17 | 468,442 | -3.31(-2.29%) |
Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 227,367 | -0.87(-0.60%) |
Apr 21, 2023 | 145.94 | 146.64 | 144.72 | 145.35 | 218,068 | +0.41(+0.28%) |
Apr 20, 2023 | 144.42 | 145.34 | 143.24 | 144.94 | 251,179 | -0.14(-0.10%) |
Apr 19, 2023 | 142.93 | 145.41 | 142.50 | 145.08 | 243,933 | +1.52(+1.06%) |
Apr 18, 2023 | 145.92 | 145.92 | 142.75 | 143.56 | 211,020 | -2.37(-1.62%) |
Apr 17, 2023 | 145.53 | 146.19 | 144.96 | 145.93 | 261,512 | +0.41(+0.28%) |
Apr 14, 2023 | 145.63 | 146.02 | 144.53 | 145.52 | 373,245 | -0.25(-0.17%) |
Apr 13, 2023 | 144.93 | 147.14 | 144.78 | 145.77 | 351,034 | +1.72(+1.19%) |
Apr 12, 2023 | 147.45 | 147.45 | 143.92 | 144.05 | 263,352 | -2.60(-1.77%) |
Apr 11, 2023 | 146.48 | 147.44 | 146.23 | 146.65 | 312,045 | +0.38(+0.26%) |
Apr 10, 2023 | 146.63 | 147.00 | 144.60 | 146.27 | 321,257 | -0.89(-0.60%) |
Apr 06, 2023 | 146.58 | 147.98 | 145.88 | 147.16 | 297,198 | +1.38(+0.95%) |
Apr 05, 2023 | 144.09 | 146.45 | 143.72 | 145.78 | 693,369 | +1.79(+1.24%) |
Apr 04, 2023 | 145.29 | 145.45 | 143.01 | 143.99 | 362,503 | -1.42(-0.98%) |
Apr 03, 2023 | 146.09 | 146.51 | 144.47 | 145.41 | 324,224 | -0.92(-0.63%) |
Mar 31, 2023 | 145.47 | 146.96 | 144.43 | 146.33 | 505,170 | +1.41(+0.97%) |
Mar 30, 2023 | 144.19 | 145.33 | 143.91 | 144.92 | 423,315 | +1.51(+1.05%) |
Mar 29, 2023 | 143.77 | 143.93 | 142.56 | 143.41 | 364,773 | +0.81(+0.57%) |
Mar 28, 2023 | 143.06 | 144.40 | 142.54 | 142.60 | 407,570 | -0.75(-0.52%) |
Mar 27, 2023 | 141.98 | 144.25 | 141.68 | 143.35 | 510,097 | +2.07(+1.47%) |
Mar 24, 2023 | 137.35 | 142.17 | 135.90 | 141.28 | 497,304 | +3.69(+2.68%) |
Mar 23, 2023 | 139.40 | 140.13 | 136.46 | 137.59 | 462,167 | -0.87(-0.63%) |
Mar 22, 2023 | 139.60 | 141.56 | 138.45 | 138.46 | 436,212 | -1.25(-0.89%) |
Mar 21, 2023 | 138.78 | 140.78 | 138.62 | 139.71 | 408,354 | +1.73(+1.25%) |
Mar 20, 2023 | 135.82 | 138.44 | 135.12 | 137.98 | 383,955 | +2.84(+2.10%) |
Mar 17, 2023 | 137.20 | 137.20 | 134.73 | 135.14 | 694,471 | -2.08(-1.52%) |
Mar 16, 2023 | 133.45 | 137.57 | 132.78 | 137.22 | 541,811 | +2.33(+1.73%) |
Mar 15, 2023 | 133.22 | 135.49 | 132.50 | 134.89 | 389,121 | -0.38(-0.28%) |
Mar 14, 2023 | 135.19 | 137.89 | 133.48 | 135.27 | 575,681 | +1.29(+0.96%) |
Mar 13, 2023 | 133.00 | 136.56 | 132.82 | 133.98 | 705,709 | -0.08(-0.06%) |
Mar 10, 2023 | 136.77 | 137.35 | 133.53 | 134.06 | 648,261 | -3.69(-2.68%) |
Mar 09, 2023 | 139.83 | 140.16 | 137.22 | 137.75 | 533,716 | -2.08(-1.49%) |
Mar 08, 2023 | 139.03 | 140.81 | 138.78 | 139.83 | 559,611 | +0.80(+0.58%) |
Mar 07, 2023 | 140.78 | 141.14 | 136.94 | 139.03 | 1,038,522 | -3.75(-2.63%) |
Mar 06, 2023 | 145.25 | 146.07 | 142.26 | 142.78 | 498,388 | -3.34(-2.29%) |
Mar 03, 2023 | 144.59 | 147.10 | 143.94 | 146.12 | 512,038 | +1.78(+1.23%) |
Mar 02, 2023 | 141.22 | 145.69 | 140.23 | 144.34 | 1,307,496 | +3.83(+2.73%) |
Mar 01, 2023 | 139.84 | 142.25 | 139.43 | 140.51 | 539,955 | +0.11(+0.08%) |
Feb 28, 2023 | 142.36 | 142.42 | 139.89 | 140.40 | 1,040,195 | -0.91(-0.64%) |
Feb 27, 2023 | 143.85 | 144.82 | 141.20 | 141.31 | 649,226 | -2.54(-1.77%) |
Feb 24, 2023 | 144.74 | 146.50 | 142.70 | 143.85 | 593,147 | -2.34(-1.60%) |
Feb 23, 2023 | 145.37 | 146.56 | 144.37 | 146.19 | 574,786 | +0.68(+0.47%) |
Feb 22, 2023 | 145.60 | 146.26 | 144.60 | 145.51 | 345,922 | +0.49(+0.34%) |
Feb 21, 2023 | 146.97 | 147.48 | 144.01 | 145.02 | 589,482 | -2.71(-1.83%) |
Feb 17, 2023 | 146.82 | 148.18 | 145.89 | 147.73 | 606,295 | +1.41(+0.96%) |
Feb 16, 2023 | 148.26 | 149.14 | 146.29 | 146.32 | 614,720 | -3.09(-2.07%) |
Feb 15, 2023 | 149.44 | 150.73 | 147.29 | 149.41 | 849,214 | -1.28(-0.85%) |
Feb 14, 2023 | 151.11 | 152.90 | 150.31 | 150.69 | 709,250 | -0.75(-0.50%) |
Feb 13, 2023 | 149.85 | 151.69 | 149.02 | 151.44 | 440,981 | +1.43(+0.95%) |
Feb 10, 2023 | 149.90 | 150.65 | 148.77 | 150.01 | 426,306 | -0.01(-0.01%) |
Feb 09, 2023 | 151.50 | 153.84 | 149.78 | 150.02 | 660,499 | -0.98(-0.65%) |
Feb 08, 2023 | 154.87 | 155.03 | 151.00 | 151.00 | 387,047 | -3.51(-2.27%) |
Feb 07, 2023 | 152.87 | 154.56 | 150.71 | 154.51 | 412,380 | +1.38(+0.90%) |
Feb 06, 2023 | 155.96 | 157.00 | 151.14 | 153.13 | 705,040 | -2.51(-1.61%) |
Feb 03, 2023 | 156.89 | 158.42 | 155.28 | 155.64 | 402,385 | -0.76(-0.49%) |
Feb 02, 2023 | 157.26 | 157.40 | 154.70 | 156.40 | 316,234 | -1.37(-0.87%) |
Feb 01, 2023 | 155.79 | 158.63 | 154.61 | 157.77 | 495,311 | +1.11(+0.71%) |
Jan 31, 2023 | 154.06 | 156.80 | 153.53 | 156.66 | 345,447 | +2.89(+1.88%) |
Jan 30, 2023 | 156.27 | 156.27 | 153.14 | 153.77 | 342,283 | -1.80(-1.16%) |
Jan 27, 2023 | 155.46 | 156.81 | 153.64 | 155.57 | 366,076 | +0.94(+0.61%) |
Jan 26, 2023 | 155.13 | 156.00 | 152.35 | 154.63 | 489,327 | -0.71(-0.46%) |
Jan 25, 2023 | 153.10 | 155.42 | 152.56 | 155.34 | 398,686 | +2.19(+1.43%) |
Jan 24, 2023 | 155.16 | 156.13 | 152.85 | 153.15 | 437,429 | -2.39(-1.54%) |
Jan 23, 2023 | 157.46 | 157.65 | 154.96 | 155.54 | 468,445 | -1.70(-1.08%) |
Jan 20, 2023 | 155.50 | 157.70 | 154.96 | 157.24 | 314,788 | +1.12(+0.72%) |
Jan 19, 2023 | 157.76 | 157.76 | 155.75 | 156.12 | 471,661 | +1.24(+0.80%) |
Jan 18, 2023 | 155.07 | 158.02 | 154.82 | 154.88 | 402,987 | -0.90(-0.58%) |
Jan 17, 2023 | 155.87 | 157.32 | 155.01 | 155.78 | 348,078 | -0.69(-0.44%) |
Jan 13, 2023 | 157.74 | 158.93 | 156.38 | 156.47 | 311,675 | -1.27(-0.81%) |
Jan 12, 2023 | 154.17 | 157.77 | 153.00 | 157.74 | 600,617 | +2.85(+1.84%) |
Jan 11, 2023 | 152.19 | 155.13 | 151.20 | 154.89 | 509,594 | +2.29(+1.50%) |
Jan 10, 2023 | 151.95 | 152.60 | 150.80 | 152.60 | 455,896 | -0.19(-0.12%) |
Jan 09, 2023 | 157.84 | 157.91 | 152.17 | 152.79 | 577,897 | -6.00(-3.78%) |
Jan 06, 2023 | 160.08 | 160.83 | 157.87 | 158.79 | 500,566 | -0.59(-0.37%) |
Jan 05, 2023 | 159.60 | 160.25 | 157.81 | 159.38 | 595,796 | -1.09(-0.68%) |
Jan 04, 2023 | 157.23 | 160.62 | 155.33 | 160.47 | 721,782 | +4.11(+2.63%) |
Jan 03, 2023 | 159.59 | 160.96 | 153.57 | 156.36 | 493,220 | -2.95(-1.85%) |
Dec 30, 2022 | 158.20 | 159.80 | 157.10 | 159.31 | 413,101 | +1.16(+0.73%) |
Dec 29, 2022 | 157.51 | 160.45 | 156.82 | 158.15 | 302,450 | +1.21(+0.77%) |
Dec 28, 2022 | 158.51 | 160.16 | 156.90 | 156.94 | 250,532 | -1.54(-0.97%) |
Dec 27, 2022 | 157.47 | 159.78 | 157.18 | 158.48 | 360,871 | +1.29(+0.82%) |
Dec 23, 2022 | 160.07 | 160.86 | 156.81 | 157.19 | 252,257 | -2.66(-1.66%) |
Dec 22, 2022 | 158.37 | 160.38 | 157.41 | 159.85 | 449,874 | +1.39(+0.88%) |
Dec 21, 2022 | 157.60 | 160.82 | 156.29 | 158.46 | 601,410 | +2.42(+1.55%) |
Dec 20, 2022 | 157.02 | 158.33 | 154.81 | 156.04 | 783,923 | -0.34(-0.22%) |
Dec 19, 2022 | 158.13 | 159.32 | 154.24 | 156.38 | 917,189 | -1.34(-0.85%) |
Dec 16, 2022 | 152.63 | 159.18 | 151.17 | 157.72 | 2,629,858 | +4.76(+3.11%) |
Dec 15, 2022 | 157.20 | 157.39 | 152.00 | 152.96 | 713,813 | -4.54(-2.88%) |
Dec 14, 2022 | 153.41 | 158.31 | 151.92 | 157.50 | 1,166,855 | +5.24(+3.44%) |
Dec 13, 2022 | 155.45 | 155.75 | 150.36 | 152.26 | 715,440 | -0.34(-0.22%) |
Dec 12, 2022 | 153.05 | 153.37 | 152.36 | 152.60 | 490,899 | +0.65(+0.43%) |
Dec 09, 2022 | 151.54 | 153.17 | 150.39 | 151.95 | 586,174 | +1.88(+1.25%) |
Dec 08, 2022 | 150.73 | 151.22 | 149.34 | 150.07 | 641,646 | -1.03(-0.68%) |
Dec 07, 2022 | 149.64 | 151.89 | 149.58 | 151.10 | 400,222 | +1.17(+0.78%) |
Dec 06, 2022 | 150.62 | 151.91 | 149.16 | 149.93 | 379,359 | -1.04(-0.69%) |
Dec 05, 2022 | 156.95 | 156.95 | 150.86 | 150.97 | 530,181 | -6.28(-3.99%) |
Dec 02, 2022 | 154.68 | 157.56 | 154.16 | 157.25 | 464,214 | +0.71(+0.45%) |
Dec 01, 2022 | 157.00 | 157.49 | 155.28 | 156.54 | 801,350 | -0.37(-0.24%) |
Nov 30, 2022 | 155.73 | 157.45 | 155.22 | 156.91 | 798,004 | +1.26(+0.81%) |
Nov 29, 2022 | 153.00 | 156.80 | 150.78 | 155.65 | 578,969 | +1.69(+1.10%) |
Nov 28, 2022 | 151.76 | 154.81 | 151.76 | 153.96 | 346,924 | +0.96(+0.63%) |
Nov 25, 2022 | 151.53 | 154.02 | 150.99 | 153.00 | 139,627 | +1.74(+1.15%) |
Nov 23, 2022 | 153.09 | 153.91 | 150.75 | 151.26 | 341,359 | -1.95(-1.27%) |
Nov 22, 2022 | 149.28 | 153.38 | 148.51 | 153.21 | 413,140 | +4.35(+2.92%) |
Nov 21, 2022 | 147.13 | 149.47 | 145.48 | 148.86 | 446,052 | +1.68(+1.14%) |
Nov 18, 2022 | 146.36 | 148.25 | 145.67 | 147.18 | 554,309 | +2.06(+1.42%) |
Nov 17, 2022 | 141.84 | 145.17 | 140.32 | 145.12 | 511,366 | +2.38(+1.67%) |
Nov 16, 2022 | 147.92 | 148.13 | 142.11 | 142.74 | 533,138 | -5.70(-3.84%) |
Nov 15, 2022 | 149.87 | 149.97 | 147.36 | 148.44 | 510,915 | -0.01(-0.01%) |
Nov 14, 2022 | 149.33 | 153.46 | 147.66 | 148.45 | 629,118 | -0.70(-0.47%) |
Nov 11, 2022 | 149.00 | 149.80 | 141.76 | 149.15 | 771,698 | -0.75(-0.50%) |
Nov 10, 2022 | 150.00 | 156.04 | 146.40 | 149.90 | 1,050,866 | +9.90(+7.07%) |
Nov 09, 2022 | 141.80 | 144.83 | 139.36 | 140.00 | 920,198 | -2.67(-1.87%) |
Nov 08, 2022 | 145.17 | 145.57 | 142.20 | 142.67 | 825,144 | -2.70(-1.86%) |
Nov 07, 2022 | 147.00 | 147.63 | 143.56 | 145.37 | 681,069 | -1.06(-0.72%) |
Nov 04, 2022 | 144.80 | 147.10 | 143.79 | 146.43 | 574,906 | +1.43(+0.99%) |
Nov 03, 2022 | 142.17 | 145.22 | 139.22 | 145.00 | 447,279 | +1.77(+1.24%) |
Nov 02, 2022 | 145.65 | 146.94 | 143.23 | 143.23 | 421,267 | -2.38(-1.63%) |
Nov 01, 2022 | 144.17 | 146.44 | 143.94 | 145.61 | 306,050 | +1.82(+1.27%) |
Oct 31, 2022 | 144.34 | 144.34 | 142.77 | 143.79 | 361,264 | -0.13(-0.09%) |
Oct 28, 2022 | 143.13 | 144.32 | 141.01 | 143.92 | 402,273 | +2.57(+1.82%) |
Oct 27, 2022 | 141.02 | 142.26 | 139.62 | 141.35 | 293,208 | +1.97(+1.41%) |
Oct 26, 2022 | 138.32 | 141.53 | 138.31 | 139.38 | 359,918 | +1.76(+1.28%) |
Oct 25, 2022 | 135.07 | 137.90 | 134.42 | 137.62 | 353,312 | +2.83(+2.10%) |
Oct 24, 2022 | 135.12 | 136.66 | 133.47 | 134.79 | 469,656 | -0.22(-0.16%) |
Oct 21, 2022 | 130.41 | 135.74 | 129.82 | 135.01 | 394,723 | +5.29(+4.08%) |
Oct 20, 2022 | 131.56 | 133.22 | 129.60 | 129.72 | 343,658 | -2.61(-1.97%) |
Oct 19, 2022 | 134.22 | 134.22 | 131.64 | 132.33 | 345,740 | -2.75(-2.04%) |
Oct 18, 2022 | 136.84 | 138.72 | 134.71 | 135.08 | 374,433 | -0.55(-0.41%) |
Oct 17, 2022 | 135.12 | 136.33 | 134.58 | 135.63 | 267,677 | +2.42(+1.82%) |
Oct 14, 2022 | 135.25 | 135.94 | 132.53 | 133.21 | 283,018 | -1.37(-1.02%) |
Oct 13, 2022 | 130.60 | 135.36 | 129.14 | 134.58 | 282,155 | +3.43(+2.62%) |
Oct 12, 2022 | 132.99 | 134.05 | 130.74 | 131.15 | 366,458 | -2.31(-1.73%) |
Oct 11, 2022 | 133.20 | 135.76 | 132.20 | 133.46 | 461,376 | +0.04(+0.03%) |
Oct 10, 2022 | 135.34 | 136.81 | 133.35 | 133.42 | 278,692 | -2.38(-1.75%) |
Oct 07, 2022 | 139.05 | 139.05 | 134.87 | 135.80 | 537,687 | -3.29(-2.37%) |
Oct 06, 2022 | 136.39 | 139.42 | 135.87 | 139.09 | 472,553 | +2.70(+1.98%) |
Oct 05, 2022 | 138.17 | 138.98 | 136.12 | 136.39 | 533,393 | -2.02(-1.46%) |
Oct 04, 2022 | 135.87 | 139.58 | 135.87 | 138.41 | 458,955 | +2.96(+2.19%) |
Oct 03, 2022 | 134.79 | 136.37 | 133.56 | 135.45 | 511,246 | +2.16(+1.62%) |
Sep 30, 2022 | 132.81 | 136.60 | 132.45 | 133.29 | 843,420 | +0.87(+0.66%) |
Sep 29, 2022 | 128.32 | 132.78 | 127.08 | 132.42 | 588,184 | +3.48(+2.70%) |
Sep 28, 2022 | 128.55 | 129.43 | 127.15 | 128.94 | 605,478 | +2.35(+1.86%) |
Sep 27, 2022 | 128.23 | 129.45 | 125.36 | 126.59 | 539,044 | -0.69(-0.54%) |
Sep 26, 2022 | 127.44 | 129.67 | 126.17 | 127.28 | 829,221 | -0.39(-0.31%) |
Sep 23, 2022 | 129.00 | 129.81 | 125.38 | 127.67 | 704,238 | -2.91(-2.23%) |
Sep 22, 2022 | 132.98 | 133.40 | 130.48 | 130.58 | 694,186 | -2.70(-2.03%) |
Sep 21, 2022 | 138.13 | 139.33 | 132.29 | 133.28 | 1,153,877 | -4.56(-3.31%) |
Sep 20, 2022 | 146.07 | 146.33 | 137.69 | 137.84 | 1,212,908 | -10.23(-6.91%) |
Sep 19, 2022 | 146.69 | 148.41 | 145.66 | 148.07 | 695,451 | +0.58(+0.39%) |
Sep 16, 2022 | 151.99 | 152.59 | 145.60 | 147.49 | 876,469 | -4.69(-3.08%) |
Sep 15, 2022 | 151.60 | 154.75 | 150.50 | 152.18 | 479,829 | +0.36(+0.24%) |
Sep 14, 2022 | 151.63 | 152.52 | 149.71 | 151.82 | 547,290 | +0.38(+0.25%) |
Sep 13, 2022 | 151.33 | 151.95 | 150.16 | 151.44 | 526,044 | -1.43(-0.94%) |
Sep 12, 2022 | 152.95 | 154.71 | 151.09 | 152.87 | 611,812 | +0.21(+0.14%) |
Sep 09, 2022 | 152.11 | 154.28 | 151.99 | 152.66 | 374,602 | +1.11(+0.73%) |
Sep 08, 2022 | 151.28 | 151.88 | 149.38 | 151.55 | 491,180 | -0.45(-0.30%) |
Sep 07, 2022 | 149.97 | 152.45 | 149.19 | 152.00 | 670,403 | +1.10(+0.73%) |
Sep 06, 2022 | 155.10 | 155.73 | 150.57 | 150.90 | 471,666 | -3.98(-2.57%) |
Sep 02, 2022 | 156.36 | 158.26 | 154.49 | 154.88 | 288,127 | -2.27(-1.44%) |
Sep 01, 2022 | 154.15 | 157.26 | 151.89 | 157.15 | 404,295 | +1.93(+1.24%) |
Aug 31, 2022 | 152.92 | 155.76 | 152.58 | 155.22 | 679,667 | +3.07(+2.02%) |
Aug 30, 2022 | 152.96 | 154.17 | 151.31 | 152.15 | 418,849 | -0.53(-0.35%) |
Aug 29, 2022 | 154.62 | 154.62 | 152.07 | 152.68 | 388,790 | -3.19(-2.05%) |
Aug 26, 2022 | 160.31 | 162.55 | 155.79 | 155.87 | 269,927 | -4.64(-2.89%) |
Aug 25, 2022 | 162.02 | 162.02 | 159.00 | 160.51 | 412,867 | -0.67(-0.42%) |
Aug 24, 2022 | 156.81 | 163.31 | 156.54 | 161.18 | 600,042 | +4.37(+2.79%) |
Aug 23, 2022 | 157.37 | 158.62 | 155.77 | 156.81 | 301,934 | -0.59(-0.37%) |
Aug 22, 2022 | 156.17 | 157.91 | 154.92 | 157.40 | 347,068 | +0.75(+0.48%) |
Aug 19, 2022 | 156.26 | 156.90 | 154.70 | 156.65 | 417,981 | +0.10(+0.06%) |
Aug 18, 2022 | 158.00 | 158.35 | 155.23 | 156.55 | 513,628 | -1.05(-0.67%) |
Aug 17, 2022 | 157.89 | 159.31 | 157.51 | 157.60 | 594,491 | -1.12(-0.71%) |
Aug 16, 2022 | 160.74 | 161.66 | 158.50 | 158.72 | 430,917 | -1.54(-0.96%) |
Aug 15, 2022 | 156.86 | 160.52 | 155.70 | 160.26 | 487,843 | +3.18(+2.02%) |
Aug 12, 2022 | 154.03 | 157.03 | 154.03 | 157.08 | 368,856 | +2.83(+1.83%) |
Aug 11, 2022 | 157.15 | 158.17 | 153.83 | 154.25 | 441,588 | -3.18(-2.02%) |
Aug 10, 2022 | 157.75 | 158.60 | 154.97 | 157.43 | 522,216 | +0.88(+0.56%) |
Aug 09, 2022 | 154.65 | 156.91 | 153.84 | 156.55 | 557,053 | +2.44(+1.58%) |
Aug 08, 2022 | 152.32 | 155.51 | 152.32 | 154.11 | 815,628 | +0.39(+0.25%) |
Aug 05, 2022 | 151.73 | 157.92 | 150.84 | 153.72 | 763,054 | +2.55(+1.69%) |
Aug 04, 2022 | 154.60 | 159.51 | 150.13 | 151.17 | 876,968 | -0.49(-0.32%) |
Aug 03, 2022 | 152.82 | 153.18 | 150.30 | 151.66 | 691,451 | -1.09(-0.71%) |
Aug 02, 2022 | 152.00 | 152.90 | 149.30 | 152.75 | 495,162 | +1.71(+1.13%) |
Aug 01, 2022 | 154.94 | 155.85 | 150.30 | 151.04 | 724,856 | -5.02(-3.22%) |
Jul 29, 2022 | 156.52 | 156.74 | 153.96 | 156.06 | 688,547 | -1.68(-1.07%) |
Jul 28, 2022 | 159.81 | 162.49 | 153.18 | 157.74 | 314,242 | -1.94(-1.21%) |
Jul 27, 2022 | 158.18 | 161.81 | 157.73 | 159.68 | 498,667 | +1.14(+0.72%) |
Jul 26, 2022 | 157.12 | 158.84 | 156.00 | 158.54 | 337,892 | +0.88(+0.56%) |
Jul 25, 2022 | 158.52 | 159.29 | 156.84 | 157.66 | 434,241 | +0.13(+0.08%) |
Jul 22, 2022 | 159.39 | 159.79 | 156.47 | 157.53 | 262,876 | -0.84(-0.53%) |
Jul 21, 2022 | 156.02 | 158.97 | 155.14 | 158.37 | 369,477 | +2.22(+1.42%) |
Jul 20, 2022 | 159.28 | 159.28 | 155.70 | 156.15 | 482,015 | -2.78(-1.75%) |
Jul 19, 2022 | 156.19 | 159.44 | 156.19 | 158.93 | 391,400 | +3.22(+2.07%) |
Jul 18, 2022 | 158.53 | 159.07 | 155.25 | 155.71 | 240,924 | -1.73(-1.10%) |
Jul 15, 2022 | 156.12 | 157.62 | 154.16 | 157.44 | 300,350 | +2.23(+1.44%) |
Jul 14, 2022 | 153.25 | 156.14 | 151.69 | 155.21 | 276,118 | +1.20(+0.78%) |
Jul 13, 2022 | 152.63 | 154.82 | 151.59 | 154.01 | 301,773 | -0.49(-0.32%) |
Jul 12, 2022 | 155.00 | 157.10 | 153.99 | 154.50 | 340,803 | -1.13(-0.73%) |
Jul 11, 2022 | 157.32 | 158.17 | 155.12 | 155.63 | 243,429 | -2.67(-1.69%) |
Jul 08, 2022 | 155.31 | 158.98 | 153.30 | 158.30 | 743,027 | +0.00(+0.00%) |
Jul 07, 2022 | 161.11 | 162.00 | 158.12 | 158.30 | 742,622 | -2.14(-1.33%) |
Jul 06, 2022 | 159.85 | 161.23 | 157.38 | 160.44 | 381,541 | +0.40(+0.25%) |
Jul 05, 2022 | 156.95 | 160.12 | 154.92 | 160.04 | 491,286 | +1.46(+0.92%) |
Jul 01, 2022 | 155.90 | 159.28 | 153.96 | 158.58 | 387,954 | +2.57(+1.65%) |
Jun 30, 2022 | 154.02 | 157.58 | 154.00 | 156.01 | 436,012 | -0.35(-0.22%) |
Jun 29, 2022 | 155.08 | 157.13 | 153.93 | 156.36 | 274,759 | +1.12(+0.72%) |
Jun 28, 2022 | 155.47 | 157.78 | 154.34 | 155.24 | 445,754 | -1.45(-0.93%) |
Jun 27, 2022 | 153.40 | 157.65 | 152.66 | 156.69 | 472,869 | +3.20(+2.08%) |
Jun 24, 2022 | 152.10 | 153.93 | 150.47 | 153.49 | 431,566 | +2.72(+1.80%) |
Jun 23, 2022 | 148.61 | 151.55 | 147.81 | 150.77 | 536,139 | +1.72(+1.15%) |
Jun 22, 2022 | 148.07 | 151.78 | 148.02 | 149.05 | 668,163 | -0.07(-0.05%) |
Jun 21, 2022 | 143.36 | 149.88 | 143.36 | 149.12 | 803,394 | +6.21(+4.35%) |
Jun 17, 2022 | 144.00 | 145.94 | 142.48 | 142.91 | 983,251 | +0.35(+0.25%) |
Jun 16, 2022 | 143.10 | 143.57 | 140.92 | 142.56 | 617,128 | -3.22(-2.21%) |
Jun 15, 2022 | 143.93 | 147.20 | 143.60 | 145.78 | 494,848 | +2.72(+1.90%) |
Jun 14, 2022 | 142.99 | 145.00 | 142.34 | 143.06 | 604,704 | +1.47(+1.04%) |
Jun 13, 2022 | 144.30 | 144.50 | 141.28 | 141.59 | 487,554 | -5.91(-4.01%) |
Jun 10, 2022 | 145.60 | 147.58 | 144.02 | 147.50 | 547,396 | -0.56(-0.38%) |
Jun 09, 2022 | 152.13 | 153.03 | 147.94 | 148.06 | 364,174 | -3.55(-2.34%) |
Jun 08, 2022 | 154.09 | 155.00 | 150.08 | 151.61 | 466,804 | -2.96(-1.91%) |
Jun 07, 2022 | 150.32 | 154.69 | 148.36 | 154.57 | 428,165 | +5.32(+3.56%) |
Jun 06, 2022 | 152.15 | 153.27 | 147.51 | 149.25 | 389,008 | -2.42(-1.60%) |
Jun 03, 2022 | 150.47 | 152.04 | 149.76 | 151.67 | 510,316 | +0.73(+0.48%) |
Jun 02, 2022 | 146.11 | 151.02 | 144.96 | 150.94 | 383,907 | +3.39(+2.30%) |
Jun 01, 2022 | 149.68 | 149.68 | 144.70 | 147.55 | 411,533 | -2.13(-1.42%) |
May 31, 2022 | 150.50 | 150.50 | 146.94 | 149.68 | 1,001,527 | -1.23(-0.82%) |
May 27, 2022 | 152.61 | 152.61 | 149.53 | 150.91 | 477,925 | -1.55(-1.02%) |
May 26, 2022 | 151.02 | 154.25 | 150.00 | 152.46 | 833,574 | +4.45(+3.01%) |
May 25, 2022 | 144.20 | 149.49 | 143.25 | 148.01 | 738,583 | +5.03(+3.52%) |
May 24, 2022 | 145.20 | 145.20 | 141.22 | 142.98 | 718,537 | -2.52(-1.73%) |
May 23, 2022 | 150.00 | 150.83 | 145.10 | 145.50 | 634,735 | -3.03(-2.04%) |
May 20, 2022 | 149.75 | 150.52 | 144.93 | 148.53 | 375,740 | -1.00(-0.67%) |
May 19, 2022 | 146.03 | 151.45 | 146.03 | 149.53 | 424,864 | +2.01(+1.36%) |
May 18, 2022 | 152.31 | 152.93 | 147.31 | 147.52 | 418,216 | -4.79(-3.14%) |
May 17, 2022 | 149.77 | 153.00 | 148.63 | 152.31 | 321,513 | +5.16(+3.51%) |
May 16, 2022 | 146.83 | 149.17 | 146.37 | 147.15 | 374,557 | +0.66(+0.45%) |
May 13, 2022 | 144.57 | 148.89 | 144.10 | 146.49 | 418,371 | +3.68(+2.58%) |
May 12, 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 484,534 | -0.56(-0.39%) |
May 11, 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 375,799 | -0.66(-0.46%) |
May 10, 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 867,342 | +2.16(+1.52%) |
May 09, 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 857,183 | -10.77(-7.06%) |
May 06, 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 653,775 | -0.58(-0.38%) |
May 05, 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 1,138,316 | -4.21(-2.67%) |
May 04, 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 678,878 | +1.23(+0.79%) |
May 03, 2022 | 157.35 | 159.41 | 153.15 | 156.20 | 703,977 | -1.10(-0.70%) |