Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 121.07 | 126.45 | 120.77 | 124.45 | 4,137,569 | +2.13(+1.74%) |
Apr 27, 2023 | 122.93 | 123.64 | 121.70 | 122.32 | 3,269,968 | +0.16(+0.13%) |
Apr 26, 2023 | 117.95 | 123.82 | 117.92 | 122.16 | 6,912,801 | +3.97(+3.36%) |
Apr 25, 2023 | 116.99 | 119.10 | 115.73 | 118.19 | 5,228,508 | -0.55(-0.46%) |
Apr 24, 2023 | 118.48 | 119.10 | 117.18 | 118.74 | 2,442,341 | +0.85(+0.72%) |
Apr 21, 2023 | 119.19 | 119.76 | 117.42 | 117.89 | 3,702,756 | -2.12(-1.77%) |
Apr 20, 2023 | 120.96 | 121.28 | 118.73 | 120.01 | 3,893,867 | -2.65(-2.16%) |
Apr 19, 2023 | 119.05 | 123.88 | 118.14 | 122.66 | 6,244,712 | +3.45(+2.89%) |
Apr 18, 2023 | 119.52 | 120.01 | 116.66 | 119.20 | 4,938,584 | -0.32(-0.26%) |
Apr 17, 2023 | 114.83 | 119.56 | 113.42 | 119.52 | 6,585,789 | +4.53(+3.94%) |
Apr 14, 2023 | 114.66 | 115.41 | 110.90 | 114.99 | 13,691,801 | +0.42(+0.36%) |
Apr 13, 2023 | 113.25 | 114.84 | 111.82 | 114.58 | 5,143,509 | +1.61(+1.43%) |
Apr 12, 2023 | 116.12 | 116.34 | 112.73 | 112.96 | 4,711,074 | -2.46(-2.13%) |
Apr 11, 2023 | 115.23 | 116.28 | 114.59 | 115.43 | 2,889,218 | +0.10(+0.09%) |
Apr 10, 2023 | 114.40 | 115.98 | 114.06 | 115.32 | 3,427,193 | +0.30(+0.26%) |
Apr 06, 2023 | 113.25 | 117.11 | 113.05 | 115.02 | 3,716,398 | +0.42(+0.37%) |
Apr 05, 2023 | 114.01 | 116.17 | 113.55 | 114.59 | 3,760,785 | -1.32(-1.14%) |
Apr 04, 2023 | 118.80 | 119.14 | 114.45 | 115.92 | 3,687,775 | -2.05(-1.74%) |
Apr 03, 2023 | 119.77 | 120.70 | 117.63 | 117.96 | 5,133,667 | -1.98(-1.65%) |
Mar 31, 2023 | 121.22 | 121.60 | 119.25 | 119.95 | 3,815,202 | +0.07(+0.06%) |
Mar 30, 2023 | 123.71 | 123.81 | 119.60 | 119.88 | 3,246,852 | -1.78(-1.47%) |
Mar 29, 2023 | 121.71 | 122.44 | 120.47 | 121.66 | 2,729,160 | +1.94(+1.62%) |
Mar 28, 2023 | 117.47 | 119.82 | 117.02 | 119.72 | 2,865,154 | +1.74(+1.47%) |
Mar 27, 2023 | 121.47 | 122.28 | 117.26 | 117.98 | 3,673,663 | +0.82(+0.70%) |
Mar 24, 2023 | 113.25 | 117.18 | 112.56 | 117.16 | 4,391,965 | +1.91(+1.65%) |
Mar 23, 2023 | 118.51 | 119.01 | 114.73 | 115.26 | 6,199,646 | -2.14(-1.82%) |
Mar 22, 2023 | 123.23 | 123.70 | 117.39 | 117.40 | 4,502,092 | -6.81(-5.49%) |
Mar 21, 2023 | 124.10 | 125.12 | 122.41 | 124.21 | 4,348,336 | +4.03(+3.35%) |
Mar 20, 2023 | 119.01 | 123.11 | 117.89 | 120.18 | 5,488,521 | +3.43(+2.93%) |
Mar 17, 2023 | 120.60 | 121.08 | 115.43 | 116.76 | 9,637,744 | -6.04(-4.92%) |
Mar 16, 2023 | 117.49 | 124.19 | 114.14 | 122.80 | 8,137,296 | +4.79(+4.05%) |
Mar 15, 2023 | 118.99 | 119.49 | 115.81 | 118.01 | 8,061,772 | -5.17(-4.20%) |
Mar 14, 2023 | 129.76 | 130.89 | 119.80 | 123.18 | 8,781,985 | +0.44(+0.36%) |
Mar 13, 2023 | 122.05 | 125.49 | 117.22 | 122.74 | 15,576,259 | -6.70(-5.18%) |
Mar 10, 2023 | 126.66 | 133.67 | 124.85 | 129.44 | 7,372,828 | -0.67(-0.51%) |
Mar 09, 2023 | 135.88 | 135.88 | 129.72 | 130.11 | 4,577,014 | -6.85(-5.00%) |
Mar 08, 2023 | 137.00 | 138.08 | 136.10 | 136.96 | 2,728,286 | -0.56(-0.41%) |
Mar 07, 2023 | 142.80 | 143.11 | 136.98 | 137.52 | 3,730,364 | -6.57(-4.56%) |
Mar 06, 2023 | 145.22 | 146.59 | 144.04 | 144.09 | 2,599,029 | -0.20(-0.14%) |
Mar 03, 2023 | 143.08 | 144.84 | 142.61 | 144.28 | 2,612,838 | +2.50(+1.76%) |
Mar 02, 2023 | 145.19 | 145.62 | 140.18 | 141.78 | 3,758,448 | -4.69(-3.20%) |
Mar 01, 2023 | 148.14 | 148.45 | 145.61 | 146.47 | 2,654,188 | -2.56(-1.72%) |
Feb 28, 2023 | 149.63 | 149.94 | 148.55 | 149.03 | 2,904,358 | +0.21(+0.14%) |
Feb 27, 2023 | 151.06 | 152.08 | 148.44 | 148.82 | 1,577,095 | -0.74(-0.50%) |
Feb 24, 2023 | 147.70 | 149.81 | 146.53 | 149.57 | 1,646,023 | +0.37(+0.25%) |
Feb 23, 2023 | 148.98 | 149.74 | 146.84 | 149.20 | 3,183,202 | +1.70(+1.15%) |
Feb 22, 2023 | 146.50 | 147.85 | 146.10 | 147.50 | 2,787,575 | +0.77(+0.53%) |
Feb 21, 2023 | 148.03 | 148.66 | 146.24 | 146.73 | 1,953,146 | -2.93(-1.96%) |
Feb 17, 2023 | 149.11 | 149.81 | 148.09 | 149.66 | 1,904,255 | +0.27(+0.18%) |
Feb 16, 2023 | 149.60 | 150.94 | 149.03 | 149.39 | 1,887,947 | -1.60(-1.06%) |
Feb 15, 2023 | 150.51 | 152.67 | 150.13 | 150.99 | 1,921,206 | -1.07(-0.70%) |
Feb 14, 2023 | 151.33 | 152.60 | 150.15 | 152.06 | 1,189,013 | +0.14(+0.09%) |
Feb 13, 2023 | 150.08 | 152.25 | 149.38 | 151.92 | 1,300,587 | +1.55(+1.03%) |
Feb 10, 2023 | 149.31 | 150.37 | 148.72 | 150.37 | 1,974,884 | +0.43(+0.29%) |
Feb 09, 2023 | 153.21 | 153.54 | 149.37 | 149.94 | 1,734,968 | -2.53(-1.66%) |
Feb 08, 2023 | 152.00 | 153.96 | 151.71 | 152.47 | 2,044,567 | -1.30(-0.85%) |
Feb 07, 2023 | 153.31 | 154.77 | 151.31 | 153.77 | 4,122,977 | -0.06(-0.04%) |
Feb 06, 2023 | 154.84 | 155.43 | 153.43 | 153.82 | 1,661,044 | -2.26(-1.45%) |
Feb 03, 2023 | 155.43 | 157.71 | 155.43 | 156.08 | 1,597,652 | -0.74(-0.47%) |
Feb 02, 2023 | 156.19 | 157.42 | 153.93 | 156.82 | 2,046,717 | +1.30(+0.84%) |
Feb 01, 2023 | 154.63 | 157.19 | 153.04 | 155.51 | 1,954,222 | -0.60(-0.39%) |
Jan 31, 2023 | 153.82 | 156.13 | 152.67 | 156.12 | 2,431,953 | +2.43(+1.58%) |
Jan 30, 2023 | 153.06 | 154.25 | 152.93 | 153.69 | 2,063,239 | -0.29(-0.19%) |
Jan 27, 2023 | 152.87 | 155.80 | 152.84 | 153.99 | 2,168,961 | +1.17(+0.77%) |
Jan 26, 2023 | 151.96 | 152.87 | 150.34 | 152.82 | 1,480,526 | +1.65(+1.09%) |
Jan 25, 2023 | 148.37 | 151.67 | 147.81 | 151.16 | 2,360,355 | +1.66(+1.11%) |
Jan 24, 2023 | 150.74 | 150.74 | 148.63 | 149.50 | 1,728,904 | -0.87(-0.58%) |
Jan 23, 2023 | 146.48 | 151.93 | 145.85 | 150.37 | 2,578,301 | +4.22(+2.89%) |
Jan 20, 2023 | 140.09 | 146.38 | 139.02 | 146.15 | 4,415,048 | +6.46(+4.63%) |
Jan 19, 2023 | 142.03 | 142.39 | 138.82 | 139.69 | 6,106,557 | -3.82(-2.66%) |
Jan 18, 2023 | 143.91 | 146.47 | 141.17 | 143.51 | 7,074,335 | -9.23(-6.04%) |
Jan 17, 2023 | 153.95 | 154.34 | 152.09 | 152.74 | 3,816,621 | -2.03(-1.31%) |
Jan 13, 2023 | 155.48 | 155.96 | 152.28 | 154.77 | 4,640,573 | -3.13(-1.98%) |
Jan 12, 2023 | 156.20 | 158.14 | 155.86 | 157.90 | 2,319,251 | +2.79(+1.80%) |
Jan 11, 2023 | 154.44 | 155.91 | 154.37 | 155.12 | 3,419,050 | +0.84(+0.55%) |
Jan 10, 2023 | 152.92 | 154.38 | 151.95 | 154.27 | 2,286,867 | +0.62(+0.40%) |
Jan 09, 2023 | 154.28 | 156.07 | 152.54 | 153.66 | 2,644,719 | +0.07(+0.04%) |
Jan 06, 2023 | 151.99 | 154.13 | 148.64 | 153.59 | 2,405,722 | +4.53(+3.04%) |
Jan 05, 2023 | 150.55 | 151.19 | 147.14 | 149.06 | 2,324,244 | -4.08(-2.66%) |
Jan 04, 2023 | 151.15 | 155.36 | 150.26 | 153.14 | 2,253,279 | +3.94(+2.64%) |
Jan 03, 2023 | 149.32 | 151.15 | 147.47 | 149.20 | 1,764,675 | +1.48(+1.00%) |
Dec 30, 2022 | 147.07 | 148.31 | 146.12 | 147.73 | 1,106,627 | +0.10(+0.07%) |
Dec 29, 2022 | 146.15 | 147.83 | 145.55 | 147.62 | 1,063,023 | +1.84(+1.26%) |
Dec 28, 2022 | 146.21 | 146.88 | 145.30 | 145.78 | 1,041,953 | -0.09(-0.06%) |
Dec 27, 2022 | 145.31 | 146.51 | 144.35 | 145.87 | 783,638 | +0.88(+0.61%) |
Dec 23, 2022 | 144.26 | 146.04 | 144.21 | 145.00 | 1,098,603 | +0.68(+0.47%) |
Dec 22, 2022 | 143.26 | 144.54 | 141.32 | 144.31 | 1,627,389 | +0.37(+0.25%) |
Dec 21, 2022 | 143.71 | 145.43 | 143.34 | 143.95 | 1,648,214 | +2.08(+1.46%) |
Dec 20, 2022 | 140.75 | 143.75 | 140.63 | 141.87 | 2,293,021 | +1.42(+1.01%) |
Dec 19, 2022 | 140.55 | 142.68 | 139.31 | 140.45 | 2,213,610 | -0.21(-0.15%) |
Dec 16, 2022 | 139.23 | 141.13 | 138.48 | 140.66 | 7,484,009 | +0.20(+0.14%) |
Dec 15, 2022 | 137.96 | 140.68 | 137.56 | 140.47 | 3,253,822 | +0.52(+0.37%) |
Dec 14, 2022 | 143.45 | 144.67 | 139.55 | 139.94 | 3,427,192 | -4.12(-2.86%) |
Dec 13, 2022 | 150.34 | 150.66 | 143.13 | 144.07 | 2,802,253 | -2.50(-1.70%) |
Dec 12, 2022 | 144.59 | 146.62 | 142.30 | 146.57 | 2,511,845 | +2.45(+1.70%) |
Dec 09, 2022 | 143.69 | 145.78 | 143.17 | 144.12 | 1,882,730 | -0.24(-0.17%) |
Dec 08, 2022 | 145.77 | 146.86 | 143.68 | 144.36 | 2,060,348 | -0.71(-0.49%) |
Dec 07, 2022 | 141.33 | 146.22 | 140.79 | 145.07 | 2,809,952 | +3.03(+2.13%) |
Dec 06, 2022 | 143.10 | 143.84 | 140.01 | 142.04 | 2,740,308 | -1.17(-0.82%) |
Dec 05, 2022 | 152.24 | 152.30 | 142.71 | 143.21 | 4,074,838 | -10.40(-6.77%) |
Dec 02, 2022 | 152.20 | 153.96 | 151.74 | 153.61 | 1,678,494 | -0.53(-0.35%) |
Dec 01, 2022 | 158.59 | 159.26 | 153.75 | 154.14 | 1,982,350 | -3.24(-2.06%) |
Nov 30, 2022 | 153.19 | 157.64 | 149.45 | 157.38 | 3,524,265 | +3.64(+2.37%) |
Nov 29, 2022 | 152.39 | 154.21 | 151.77 | 153.74 | 1,042,927 | +1.65(+1.08%) |
Nov 28, 2022 | 155.30 | 155.99 | 151.79 | 152.09 | 1,631,279 | -4.71(-3.01%) |
Nov 25, 2022 | 157.10 | 157.90 | 156.24 | 156.81 | 1,103,372 | +1.08(+0.69%) |
Nov 23, 2022 | 154.10 | 156.10 | 153.86 | 155.73 | 1,366,541 | +1.42(+0.92%) |
Nov 22, 2022 | 153.52 | 154.80 | 153.21 | 154.31 | 1,654,662 | +2.17(+1.43%) |
Nov 21, 2022 | 150.59 | 152.78 | 149.86 | 152.14 | 1,518,939 | +1.40(+0.93%) |
Nov 18, 2022 | 150.91 | 151.26 | 149.52 | 150.74 | 1,981,265 | +2.21(+1.49%) |
Nov 17, 2022 | 148.80 | 149.51 | 147.21 | 148.53 | 2,171,423 | -2.67(-1.76%) |
Nov 16, 2022 | 153.55 | 153.95 | 151.07 | 151.20 | 2,086,237 | -2.33(-1.52%) |
Nov 15, 2022 | 154.73 | 156.79 | 151.04 | 153.53 | 2,363,195 | +0.80(+0.52%) |
Nov 14, 2022 | 154.84 | 155.17 | 152.66 | 152.73 | 2,931,141 | -2.31(-1.49%) |
Nov 11, 2022 | 154.27 | 156.67 | 153.54 | 155.04 | 2,945,583 | +1.79(+1.17%) |
Nov 10, 2022 | 149.98 | 153.83 | 149.35 | 153.25 | 2,974,153 | +7.76(+5.34%) |
Nov 09, 2022 | 146.95 | 147.48 | 144.14 | 145.49 | 2,606,657 | -2.91(-1.96%) |
Nov 08, 2022 | 146.51 | 149.80 | 146.04 | 148.40 | 3,517,860 | +1.83(+1.25%) |
Nov 07, 2022 | 148.03 | 148.88 | 145.64 | 146.57 | 2,412,281 | +0.19(+0.13%) |
Nov 04, 2022 | 145.32 | 147.11 | 143.32 | 146.38 | 3,822,292 | +2.98(+2.08%) |
Nov 03, 2022 | 146.85 | 147.40 | 143.05 | 143.40 | 2,656,734 | -5.07(-3.41%) |
Nov 02, 2022 | 150.72 | 148.36 | 148.47 | 2,459,928 | -2.88(-1.90%) | |
Nov 01, 2022 | 152.38 | 152.83 | 150.41 | 151.35 | 1,598,718 | -0.02(-0.01%) |
Oct 31, 2022 | 151.73 | 152.69 | 151.01 | 151.36 | 2,343,826 | -0.97(-0.64%) |
Oct 28, 2022 | 151.45 | 152.74 | 150.15 | 152.34 | 2,356,936 | +1.75(+1.16%) |
Oct 27, 2022 | 152.95 | 154.27 | 150.39 | 150.59 | 1,874,925 | -0.67(-0.44%) |
Oct 26, 2022 | 153.28 | 154.18 | 151.17 | 151.26 | 2,123,288 | -1.40(-0.92%) |
Oct 25, 2022 | 148.88 | 153.54 | 148.75 | 152.66 | 2,204,005 | +2.60(+1.73%) |
Oct 24, 2022 | 147.08 | 150.78 | 146.41 | 150.06 | 2,303,820 | +3.81(+2.60%) |
Oct 21, 2022 | 137.95 | 146.54 | 137.39 | 146.26 | 2,806,041 | +7.85(+5.67%) |
Oct 20, 2022 | 140.79 | 143.08 | 137.56 | 138.41 | 2,087,088 | -3.48(-2.45%) |
Oct 19, 2022 | 144.78 | 146.66 | 141.19 | 141.89 | 1,788,757 | -4.17(-2.86%) |
Oct 18, 2022 | 149.38 | 149.51 | 144.65 | 146.06 | 2,656,901 | +0.29(+0.20%) |
Oct 17, 2022 | 143.42 | 146.35 | 142.34 | 145.77 | 3,012,901 | +5.75(+4.11%) |
Oct 14, 2022 | 140.30 | 144.87 | 139.19 | 140.02 | 5,062,346 | -1.66(-1.17%) |
Oct 13, 2022 | 133.24 | 142.69 | 132.92 | 141.67 | 3,836,148 | +6.34(+4.69%) |
Oct 12, 2022 | 136.15 | 137.33 | 135.01 | 135.33 | 1,860,976 | -1.44(-1.06%) |
Oct 11, 2022 | 138.82 | 139.65 | 136.32 | 136.78 | 1,918,839 | -2.94(-2.10%) |
Oct 10, 2022 | 141.18 | 142.10 | 138.88 | 139.71 | 1,343,467 | -0.45(-0.32%) |
Oct 07, 2022 | 143.11 | 143.33 | 139.61 | 140.16 | 1,822,702 | -4.05(-2.81%) |
Oct 06, 2022 | 146.42 | 147.26 | 143.88 | 144.21 | 1,896,947 | -3.26(-2.21%) |
Oct 05, 2022 | 146.33 | 148.17 | 145.89 | 147.47 | 1,220,981 | -1.31(-0.88%) |
Oct 04, 2022 | 144.63 | 148.87 | 144.58 | 148.78 | 2,267,367 | +6.33(+4.45%) |
Oct 03, 2022 | 140.59 | 143.55 | 138.06 | 142.44 | 2,414,731 | +4.06(+2.93%) |
Sep 30, 2022 | 139.62 | 142.34 | 138.20 | 138.39 | 2,311,334 | -1.21(-0.87%) |
Sep 29, 2022 | 138.63 | 140.41 | 137.64 | 139.60 | 1,763,916 | -0.80(-0.57%) |
Sep 28, 2022 | 137.22 | 141.20 | 137.21 | 140.40 | 1,903,416 | +3.30(+2.40%) |
Sep 27, 2022 | 139.28 | 139.85 | 136.24 | 137.10 | 2,249,051 | -0.66(-0.48%) |
Sep 26, 2022 | 139.67 | 141.05 | 137.39 | 137.76 | 1,983,244 | -2.94(-2.09%) |
Sep 23, 2022 | 141.43 | 142.27 | 138.83 | 140.70 | 1,760,360 | -2.55(-1.78%) |
Sep 22, 2022 | 147.71 | 147.71 | 143.03 | 143.25 | 1,773,065 | -3.50(-2.39%) |
Sep 21, 2022 | 151.71 | 152.35 | 146.72 | 146.75 | 1,776,342 | -4.98(-3.28%) |
Sep 20, 2022 | 151.94 | 152.64 | 150.44 | 151.73 | 1,436,468 | -1.37(-0.90%) |
Sep 19, 2022 | 149.79 | 153.44 | 149.18 | 153.10 | 1,251,849 | +1.37(+0.90%) |
Sep 16, 2022 | 151.21 | 152.05 | 149.41 | 151.73 | 2,773,961 | -1.13(-0.74%) |
Sep 15, 2022 | 151.08 | 154.57 | 150.68 | 152.86 | 1,868,998 | +2.44(+1.63%) |
Sep 14, 2022 | 149.79 | 150.88 | 147.56 | 150.42 | 2,083,719 | +1.44(+0.97%) |
Sep 13, 2022 | 150.80 | 151.71 | 148.22 | 148.97 | 2,102,062 | -5.03(-3.27%) |
Sep 12, 2022 | 153.23 | 154.89 | 152.93 | 154.00 | 2,309,240 | +1.80(+1.18%) |
Sep 09, 2022 | 151.57 | 152.99 | 150.97 | 152.21 | 2,143,088 | +1.38(+0.91%) |
Sep 08, 2022 | 147.14 | 150.98 | 146.31 | 150.82 | 1,790,050 | +3.00(+2.03%) |
Sep 07, 2022 | 143.68 | 148.35 | 143.51 | 147.82 | 2,075,197 | +3.00(+2.07%) |
Sep 06, 2022 | 146.72 | 146.52 | 142.77 | 144.82 | 2,005,881 | -0.81(-0.56%) |
Sep 02, 2022 | 148.63 | 150.04 | 145.09 | 145.64 | 1,547,249 | -1.11(-0.76%) |
Sep 01, 2022 | 145.94 | 146.85 | 144.25 | 146.75 | 1,840,398 | +0.42(+0.28%) |
Aug 31, 2022 | 148.28 | 148.57 | 146.30 | 146.33 | 3,338,061 | -1.20(-0.82%) |
Aug 30, 2022 | 149.06 | 149.06 | 146.74 | 147.54 | 1,713,264 | -0.76(-0.51%) |
Aug 29, 2022 | 149.35 | 149.79 | 147.41 | 148.30 | 1,697,454 | -1.92(-1.28%) |
Aug 26, 2022 | 156.94 | 157.30 | 150.06 | 150.21 | 1,772,886 | -6.21(-3.97%) |
Aug 25, 2022 | 155.30 | 157.45 | 154.82 | 156.43 | 1,748,877 | +1.39(+0.90%) |
Aug 24, 2022 | 153.63 | 155.29 | 153.11 | 155.04 | 1,493,378 | +0.84(+0.55%) |
Aug 23, 2022 | 154.42 | 155.54 | 154.05 | 154.20 | 907,424 | +0.03(+0.02%) |
Aug 22, 2022 | 156.42 | 156.42 | 153.80 | 154.17 | 1,370,179 | -4.01(-2.54%) |
Aug 19, 2022 | 159.32 | 159.97 | 157.40 | 158.18 | 1,339,713 | -2.51(-1.56%) |
Aug 18, 2022 | 161.05 | 161.06 | 159.58 | 160.69 | 747,033 | +0.15(+0.09%) |
Aug 17, 2022 | 160.03 | 161.45 | 159.70 | 160.54 | 1,011,043 | -1.58(-0.97%) |
Aug 16, 2022 | 160.36 | 163.32 | 160.36 | 162.12 | 1,023,955 | +1.03(+0.64%) |
Aug 15, 2022 | 160.20 | 161.56 | 159.62 | 161.09 | 982,743 | -0.65(-0.40%) |
Aug 12, 2022 | 160.25 | 161.74 | 159.09 | 161.74 | 1,282,766 | +2.49(+1.56%) |
Aug 11, 2022 | 158.64 | 159.85 | 157.98 | 159.24 | 1,687,720 | +2.30(+1.46%) |
Aug 10, 2022 | 155.82 | 158.30 | 155.14 | 156.95 | 2,509,563 | +3.28(+2.13%) |
Aug 09, 2022 | 153.80 | 154.67 | 153.06 | 153.67 | 992,190 | -0.11(-0.07%) |
Aug 08, 2022 | 155.86 | 156.37 | 153.62 | 153.78 | 1,001,206 | -0.93(-0.60%) |
Aug 05, 2022 | 152.09 | 155.67 | 151.57 | 154.71 | 1,680,299 | +2.74(+1.80%) |
Aug 04, 2022 | 152.70 | 153.57 | 151.34 | 151.96 | 1,590,898 | -1.18(-0.77%) |
Aug 03, 2022 | 152.53 | 154.02 | 151.34 | 153.14 | 1,243,777 | +1.89(+1.25%) |
Aug 02, 2022 | 153.31 | 153.48 | 151.19 | 151.25 | 1,724,807 | -2.55(-1.66%) |
Aug 01, 2022 | 151.78 | 154.01 | 150.49 | 153.80 | 1,251,430 | +0.11(+0.07%) |
Jul 29, 2022 | 151.43 | 154.27 | 151.19 | 153.69 | 2,291,371 | +2.82(+1.87%) |
Jul 28, 2022 | 150.75 | 151.75 | 148.72 | 150.87 | 1,869,849 | -0.09(-0.06%) |
Jul 27, 2022 | 150.38 | 152.32 | 149.59 | 150.96 | 2,326,018 | +1.19(+0.79%) |
Jul 26, 2022 | 151.37 | 153.91 | 149.71 | 149.78 | 1,699,653 | -2.76(-1.81%) |
Jul 25, 2022 | 151.26 | 153.35 | 150.26 | 152.54 | 1,397,372 | +2.72(+1.82%) |
Jul 22, 2022 | 149.91 | 151.69 | 149.02 | 149.81 | 1,573,444 | +0.14(+0.09%) |
Jul 21, 2022 | 147.62 | 149.80 | 147.23 | 149.68 | 1,670,193 | +1.35(+0.91%) |
Jul 20, 2022 | 147.25 | 148.75 | 146.22 | 148.32 | 1,816,843 | -0.04(-0.02%) |
Jul 19, 2022 | 145.27 | 148.94 | 144.79 | 148.36 | 2,179,509 | +5.11(+3.57%) |
Jul 18, 2022 | 144.51 | 147.45 | 142.06 | 143.25 | 2,396,894 | +1.16(+0.81%) |
Jul 15, 2022 | 137.07 | 142.77 | 135.58 | 142.09 | 5,224,586 | +2.28(+1.63%) |
Jul 14, 2022 | 139.45 | 140.71 | 138.47 | 139.81 | 2,289,320 | -3.10(-2.17%) |
Jul 13, 2022 | 143.68 | 144.38 | 140.24 | 142.91 | 3,313,412 | -2.58(-1.77%) |
Jul 12, 2022 | 146.33 | 148.60 | 144.65 | 145.49 | 1,815,382 | -1.51(-1.03%) |
Jul 11, 2022 | 147.67 | 148.25 | 145.78 | 147.00 | 1,936,776 | -1.06(-0.72%) |
Jul 08, 2022 | 149.53 | 150.17 | 147.30 | 148.06 | 1,587,683 | -0.85(-0.57%) |
Jul 07, 2022 | 147.80 | 149.50 | 147.72 | 148.92 | 1,701,501 | +2.09(+1.42%) |
Jul 06, 2022 | 146.88 | 148.16 | 145.45 | 146.82 | 1,845,173 | -0.97(-0.66%) |
Jul 05, 2022 | 144.96 | 147.85 | 142.83 | 147.80 | 2,110,299 | -0.19(-0.13%) |
Jul 01, 2022 | 144.29 | 148.18 | 142.39 | 147.99 | 2,363,459 | +3.24(+2.24%) |
Jun 30, 2022 | 141.32 | 146.30 | 139.95 | 144.75 | 2,502,569 | +0.37(+0.25%) |
Jun 29, 2022 | 147.03 | 147.03 | 144.11 | 144.38 | 1,234,639 | -2.18(-1.49%) |
Jun 28, 2022 | 149.16 | 151.34 | 146.55 | 146.57 | 1,719,373 | -1.56(-1.05%) |
Jun 27, 2022 | 150.47 | 150.88 | 147.22 | 148.13 | 1,594,314 | -1.28(-0.85%) |
Jun 24, 2022 | 143.96 | 149.50 | 143.60 | 149.40 | 3,312,522 | +6.46(+4.52%) |
Jun 23, 2022 | 142.79 | 143.56 | 140.52 | 142.94 | 2,351,573 | -0.74(-0.52%) |
Jun 22, 2022 | 142.12 | 145.00 | 142.03 | 143.69 | 2,036,516 | +0.11(+0.08%) |
Jun 21, 2022 | 144.61 | 145.60 | 142.64 | 143.58 | 2,381,054 | +2.20(+1.56%) |
Jun 17, 2022 | 137.62 | 142.63 | 137.17 | 141.38 | 7,337,917 | +2.40(+1.72%) |
Jun 16, 2022 | 141.05 | 141.23 | 138.24 | 138.98 | 3,709,959 | -4.62(-3.21%) |
Jun 15, 2022 | 143.75 | 145.90 | 141.81 | 143.60 | 2,090,685 | +0.78(+0.55%) |
Jun 14, 2022 | 143.25 | 146.26 | 141.55 | 142.82 | 2,106,452 | +0.12(+0.08%) |
Jun 13, 2022 | 141.65 | 145.58 | 141.35 | 142.70 | 3,221,106 | -2.57(-1.77%) |
Jun 10, 2022 | 145.76 | 148.36 | 144.42 | 145.27 | 2,454,874 | -4.28(-2.86%) |
Jun 09, 2022 | 155.19 | 155.50 | 149.50 | 149.55 | 2,292,376 | -6.33(-4.06%) |
Jun 08, 2022 | 157.54 | 157.54 | 154.95 | 155.88 | 1,212,841 | -3.03(-1.91%) |
Jun 07, 2022 | 156.72 | 159.04 | 156.63 | 158.91 | 1,331,072 | +0.11(+0.07%) |
Jun 06, 2022 | 160.55 | 161.78 | 158.56 | 158.80 | 1,007,951 | -0.20(-0.13%) |
Jun 03, 2022 | 159.26 | 160.79 | 158.55 | 159.00 | 1,381,299 | -2.03(-1.26%) |
Jun 02, 2022 | 158.18 | 161.07 | 156.85 | 161.03 | 1,545,565 | +2.82(+1.78%) |
Jun 01, 2022 | 161.33 | 161.48 | 156.10 | 158.21 | 1,445,141 | -2.72(-1.69%) |
May 31, 2022 | 158.29 | 161.91 | 157.97 | 160.94 | 3,256,315 | +0.33(+0.21%) |
May 27, 2022 | 158.50 | 160.62 | 158.32 | 160.61 | 1,800,355 | +1.93(+1.21%) |
May 26, 2022 | 154.96 | 159.96 | 154.57 | 158.68 | 2,887,003 | +4.88(+3.17%) |
May 25, 2022 | 149.42 | 155.20 | 149.39 | 153.80 | 3,067,462 | +4.01(+2.68%) |
May 24, 2022 | 148.36 | 150.30 | 145.61 | 149.79 | 2,418,161 | +1.00(+0.67%) |
May 23, 2022 | 145.72 | 150.12 | 145.43 | 148.79 | 2,231,648 | +5.68(+3.97%) |
May 20, 2022 | 142.73 | 144.19 | 139.78 | 143.11 | 2,063,789 | +1.13(+0.80%) |
May 19, 2022 | 141.42 | 143.22 | 140.09 | 141.98 | 2,234,171 | -1.08(-0.76%) |
May 18, 2022 | 145.98 | 146.37 | 142.53 | 143.06 | 2,076,501 | -4.13(-2.80%) |
May 17, 2022 | 145.13 | 147.92 | 144.66 | 147.19 | 2,012,343 | +4.73(+3.32%) |
May 16, 2022 | 144.12 | 144.73 | 140.49 | 142.46 | 2,832,171 | -1.99(-1.38%) |
May 13, 2022 | 147.76 | 148.13 | 143.82 | 144.45 | 2,356,541 | -1.71(-1.17%) |
May 12, 2022 | 145.77 | 147.28 | 143.31 | 146.16 | 2,213,233 | -0.49(-0.33%) |
May 11, 2022 | 149.13 | 152.81 | 146.48 | 146.64 | 1,914,078 | -1.84(-1.24%) |
May 10, 2022 | 151.12 | 152.51 | 146.45 | 148.49 | 2,185,988 | -1.68(-1.12%) |
May 09, 2022 | 150.99 | 151.95 | 149.28 | 150.16 | 2,234,875 | -2.71(-1.77%) |
May 06, 2022 | 154.56 | 154.90 | 151.01 | 152.87 | 2,552,614 | -2.06(-1.33%) |
May 05, 2022 | 157.32 | 157.62 | 152.61 | 154.94 | 2,050,809 | -4.45(-2.79%) |
May 04, 2022 | 155.53 | 159.90 | 154.62 | 159.39 | 2,383,128 | +3.72(+2.39%) |
May 03, 2022 | 155.16 | 157.44 | 154.16 | 155.66 | 2,452,499 | +1.94(+1.27%) |