Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.74 | 169.05 | 167.66 | 168.45 | 218,077 | +0.48(+0.29%) |
Apr 27, 2023 | 164.89 | 168.40 | 164.80 | 167.97 | 327,509 | +3.54(+2.15%) |
Apr 26, 2023 | 167.81 | 168.24 | 163.99 | 164.43 | 441,942 | -3.47(-2.06%) |
Apr 25, 2023 | 169.60 | 169.75 | 167.22 | 167.90 | 398,472 | -2.43(-1.42%) |
Apr 24, 2023 | 171.42 | 172.16 | 169.24 | 170.33 | 243,028 | -1.13(-0.66%) |
Apr 21, 2023 | 172.19 | 172.19 | 169.98 | 171.46 | 261,314 | +0.19(+0.11%) |
Apr 20, 2023 | 169.78 | 171.80 | 169.19 | 171.27 | 222,093 | +1.19(+0.70%) |
Apr 19, 2023 | 171.61 | 172.53 | 169.56 | 170.08 | 202,196 | -1.51(-0.88%) |
Apr 18, 2023 | 169.52 | 172.40 | 169.41 | 171.59 | 287,158 | +2.85(+1.69%) |
Apr 17, 2023 | 168.12 | 169.27 | 167.69 | 168.74 | 164,306 | +0.57(+0.34%) |
Apr 14, 2023 | 169.00 | 169.42 | 167.48 | 168.17 | 233,626 | -1.38(-0.81%) |
Apr 13, 2023 | 169.17 | 169.95 | 167.52 | 169.55 | 143,846 | +0.68(+0.40%) |
Apr 12, 2023 | 169.47 | 170.31 | 168.24 | 168.87 | 147,867 | +0.17(+0.10%) |
Apr 11, 2023 | 168.26 | 169.51 | 168.16 | 168.70 | 153,369 | +0.92(+0.55%) |
Apr 10, 2023 | 165.46 | 167.89 | 164.81 | 167.78 | 192,620 | +1.56(+0.94%) |
Apr 06, 2023 | 166.77 | 167.72 | 165.97 | 166.22 | 160,897 | -0.43(-0.26%) |
Apr 05, 2023 | 168.09 | 168.93 | 166.05 | 166.65 | 288,726 | -1.97(-1.17%) |
Apr 04, 2023 | 172.26 | 172.40 | 168.31 | 168.62 | 192,690 | -3.44(-2.00%) |
Apr 03, 2023 | 170.30 | 172.09 | 169.66 | 172.06 | 285,320 | +1.21(+0.71%) |
Mar 31, 2023 | 170.00 | 171.53 | 169.81 | 170.85 | 262,713 | +1.00(+0.59%) |
Mar 30, 2023 | 169.82 | 171.04 | 169.12 | 169.85 | 136,851 | +0.41(+0.24%) |
Mar 29, 2023 | 169.13 | 169.99 | 168.34 | 169.44 | 193,446 | +0.99(+0.59%) |
Mar 28, 2023 | 167.26 | 169.04 | 167.12 | 168.45 | 253,275 | +0.64(+0.38%) |
Mar 27, 2023 | 167.39 | 168.46 | 166.54 | 167.81 | 183,834 | +2.25(+1.36%) |
Mar 24, 2023 | 163.49 | 166.05 | 162.04 | 165.56 | 214,525 | +0.67(+0.41%) |
Mar 23, 2023 | 166.16 | 167.10 | 163.25 | 164.89 | 302,977 | -1.22(-0.73%) |
Mar 22, 2023 | 167.84 | 169.29 | 165.98 | 166.11 | 201,399 | -1.52(-0.91%) |
Mar 21, 2023 | 167.08 | 168.62 | 166.81 | 167.63 | 213,167 | +2.68(+1.62%) |
Mar 20, 2023 | 164.18 | 166.31 | 163.80 | 164.95 | 227,871 | +1.79(+1.10%) |
Mar 17, 2023 | 167.00 | 167.00 | 163.07 | 163.16 | 334,075 | -4.78(-2.85%) |
Mar 16, 2023 | 162.64 | 168.29 | 161.82 | 167.95 | 302,802 | +4.16(+2.54%) |
Mar 15, 2023 | 166.40 | 166.40 | 161.28 | 163.79 | 371,049 | -5.15(-3.05%) |
Mar 14, 2023 | 167.94 | 170.83 | 166.84 | 168.95 | 315,295 | +3.07(+1.85%) |
Mar 13, 2023 | 165.49 | 166.95 | 163.59 | 165.88 | 337,448 | -1.71(-1.02%) |
Mar 10, 2023 | 171.06 | 171.06 | 166.45 | 167.59 | 297,383 | -3.77(-2.20%) |
Mar 09, 2023 | 173.18 | 174.24 | 171.12 | 171.36 | 239,103 | -0.98(-0.57%) |
Mar 08, 2023 | 172.49 | 172.98 | 170.86 | 172.34 | 208,569 | +0.07(+0.04%) |
Mar 07, 2023 | 174.55 | 175.23 | 172.00 | 172.26 | 312,008 | -2.16(-1.24%) |
Mar 06, 2023 | 174.99 | 175.41 | 173.52 | 174.42 | 267,740 | +0.06(+0.03%) |
Mar 03, 2023 | 174.95 | 175.34 | 173.06 | 174.36 | 331,905 | +0.16(+0.09%) |
Mar 02, 2023 | 170.45 | 174.34 | 169.02 | 174.20 | 369,600 | +2.99(+1.74%) |
Mar 01, 2023 | 168.03 | 171.78 | 165.28 | 171.22 | 528,690 | +5.83(+3.53%) |
Feb 28, 2023 | 173.75 | 173.75 | 163.07 | 165.38 | 1,374,527 | -9.09(-5.21%) |
Feb 27, 2023 | 175.80 | 177.07 | 174.03 | 174.47 | 490,110 | -0.20(-0.11%) |
Feb 24, 2023 | 173.92 | 175.19 | 173.60 | 174.67 | 343,628 | -0.50(-0.29%) |
Feb 23, 2023 | 174.98 | 175.61 | 173.52 | 175.17 | 267,602 | +1.12(+0.64%) |
Feb 22, 2023 | 174.80 | 175.64 | 173.95 | 174.05 | 415,859 | -0.77(-0.44%) |
Feb 21, 2023 | 176.70 | 176.83 | 174.25 | 174.82 | 357,280 | -1.88(-1.06%) |
Feb 17, 2023 | 174.94 | 177.01 | 174.39 | 176.70 | 300,121 | +1.57(+0.90%) |
Feb 16, 2023 | 175.48 | 177.35 | 174.25 | 175.13 | 319,292 | -1.98(-1.12%) |
Feb 15, 2023 | 173.80 | 177.24 | 173.80 | 177.11 | 203,194 | +2.36(+1.35%) |
Feb 14, 2023 | 173.62 | 175.46 | 172.71 | 174.75 | 308,133 | +0.73(+0.42%) |
Feb 13, 2023 | 173.96 | 174.96 | 173.06 | 174.02 | 259,020 | +1.02(+0.59%) |
Feb 10, 2023 | 172.98 | 173.56 | 171.22 | 173.00 | 244,282 | -0.28(-0.16%) |
Feb 09, 2023 | 174.98 | 175.92 | 173.13 | 173.28 | 358,947 | -1.08(-0.62%) |
Feb 08, 2023 | 172.81 | 174.58 | 172.34 | 174.36 | 200,965 | +0.38(+0.22%) |
Feb 07, 2023 | 170.90 | 174.45 | 170.08 | 173.98 | 302,540 | +2.41(+1.40%) |
Feb 06, 2023 | 169.14 | 172.03 | 168.70 | 171.58 | 259,686 | +1.74(+1.02%) |
Feb 03, 2023 | 170.43 | 172.34 | 169.32 | 169.84 | 357,625 | -1.76(-1.02%) |
Feb 02, 2023 | 170.59 | 172.71 | 169.54 | 171.60 | 511,012 | +1.46(+0.86%) |
Feb 01, 2023 | 170.49 | 171.78 | 168.97 | 170.14 | 431,252 | -0.62(-0.36%) |
Jan 31, 2023 | 169.21 | 170.93 | 168.23 | 170.76 | 392,041 | +1.64(+0.97%) |
Jan 30, 2023 | 170.01 | 171.90 | 168.85 | 169.12 | 442,615 | -0.89(-0.52%) |
Jan 27, 2023 | 168.52 | 170.81 | 168.52 | 170.01 | 319,812 | +1.13(+0.67%) |
Jan 26, 2023 | 169.08 | 169.46 | 167.49 | 168.88 | 237,085 | +0.67(+0.40%) |
Jan 25, 2023 | 165.81 | 169.01 | 165.81 | 168.21 | 282,282 | +0.72(+0.43%) |
Jan 24, 2023 | 167.60 | 168.34 | 166.05 | 167.49 | 331,326 | +0.56(+0.33%) |
Jan 23, 2023 | 165.54 | 167.08 | 164.13 | 166.93 | 365,782 | +2.42(+1.47%) |
Jan 20, 2023 | 161.25 | 164.69 | 160.02 | 164.51 | 407,856 | +4.20(+2.62%) |
Jan 19, 2023 | 161.82 | 161.84 | 159.36 | 160.32 | 354,812 | -2.11(-1.30%) |
Jan 18, 2023 | 166.08 | 166.72 | 162.39 | 162.43 | 575,298 | -2.85(-1.72%) |
Jan 17, 2023 | 165.52 | 167.71 | 163.79 | 165.27 | 497,032 | +0.22(+0.13%) |
Jan 13, 2023 | 161.62 | 165.06 | 161.62 | 165.05 | 353,780 | +1.59(+0.97%) |
Jan 12, 2023 | 164.63 | 165.31 | 160.62 | 163.47 | 431,034 | +0.57(+0.35%) |
Jan 11, 2023 | 158.12 | 163.07 | 158.10 | 162.90 | 427,854 | +5.64(+3.59%) |
Jan 10, 2023 | 155.00 | 157.49 | 155.00 | 157.25 | 302,244 | +1.70(+1.09%) |
Jan 09, 2023 | 158.79 | 158.79 | 155.53 | 155.55 | 377,463 | -2.12(-1.34%) |
Jan 06, 2023 | 153.39 | 158.20 | 152.43 | 157.67 | 353,143 | +5.89(+3.88%) |
Jan 05, 2023 | 150.25 | 152.02 | 148.88 | 151.78 | 347,830 | +0.43(+0.28%) |
Jan 04, 2023 | 151.84 | 152.83 | 149.75 | 151.35 | 269,036 | -0.41(-0.27%) |
Jan 03, 2023 | 153.40 | 154.26 | 150.37 | 151.76 | 332,472 | -1.61(-1.05%) |
Dec 30, 2022 | 152.72 | 153.40 | 151.22 | 153.37 | 210,561 | +0.17(+0.11%) |
Dec 29, 2022 | 152.25 | 154.15 | 152.06 | 153.20 | 260,994 | +1.58(+1.04%) |
Dec 28, 2022 | 154.43 | 155.51 | 151.51 | 151.62 | 231,991 | -2.81(-1.82%) |
Dec 27, 2022 | 154.35 | 155.75 | 153.72 | 154.43 | 224,810 | +0.52(+0.34%) |
Dec 23, 2022 | 153.54 | 154.82 | 152.19 | 153.91 | 186,001 | +0.66(+0.43%) |
Dec 22, 2022 | 155.75 | 156.36 | 150.93 | 153.26 | 299,832 | -4.09(-2.60%) |
Dec 21, 2022 | 154.84 | 157.36 | 152.65 | 157.35 | 359,839 | +4.30(+2.81%) |
Dec 20, 2022 | 150.73 | 153.50 | 148.06 | 153.05 | 705,367 | +3.87(+2.60%) |
Dec 19, 2022 | 152.56 | 153.78 | 147.43 | 149.17 | 633,952 | -2.41(-1.59%) |
Dec 16, 2022 | 151.68 | 152.23 | 150.47 | 151.58 | 429,068 | -1.19(-0.78%) |
Dec 15, 2022 | 155.11 | 155.16 | 151.39 | 152.77 | 324,523 | -3.56(-2.28%) |
Dec 14, 2022 | 157.62 | 157.64 | 154.88 | 156.33 | 483,924 | -0.78(-0.50%) |
Dec 13, 2022 | 159.76 | 159.93 | 156.56 | 157.11 | 292,865 | +0.22(+0.14%) |
Dec 12, 2022 | 154.25 | 157.18 | 154.10 | 156.89 | 302,947 | +0.14(+0.09%) |
Dec 09, 2022 | 158.36 | 158.84 | 156.30 | 156.75 | 251,120 | -1.86(-1.17%) |
Dec 08, 2022 | 160.76 | 161.32 | 157.79 | 158.61 | 242,408 | -1.12(-0.70%) |
Dec 07, 2022 | 159.41 | 162.29 | 158.94 | 159.72 | 209,511 | +0.63(+0.40%) |
Dec 06, 2022 | 163.36 | 163.36 | 158.52 | 159.09 | 280,513 | -2.97(-1.84%) |
Dec 05, 2022 | 162.94 | 163.92 | 161.28 | 162.07 | 184,601 | -2.34(-1.42%) |
Dec 02, 2022 | 161.62 | 165.49 | 161.62 | 164.41 | 300,718 | +0.97(+0.59%) |
Dec 01, 2022 | 162.55 | 163.59 | 160.48 | 163.44 | 229,791 | +1.42(+0.87%) |
Nov 30, 2022 | 156.33 | 162.02 | 156.23 | 162.02 | 696,327 | +5.73(+3.67%) |
Nov 29, 2022 | 157.73 | 158.17 | 155.27 | 156.29 | 284,499 | -1.86(-1.17%) |
Nov 28, 2022 | 160.95 | 161.30 | 157.92 | 158.15 | 196,519 | -4.10(-2.53%) |
Nov 25, 2022 | 161.76 | 163.12 | 161.50 | 162.25 | 106,079 | +0.14(+0.09%) |
Nov 23, 2022 | 162.65 | 163.19 | 161.19 | 162.11 | 149,245 | -0.16(-0.10%) |
Nov 22, 2022 | 162.36 | 163.56 | 161.98 | 162.27 | 182,039 | +0.91(+0.56%) |
Nov 21, 2022 | 162.75 | 164.00 | 160.77 | 161.36 | 228,800 | -2.11(-1.29%) |
Nov 18, 2022 | 161.86 | 164.31 | 161.05 | 163.47 | 328,705 | +3.20(+2.00%) |
Nov 17, 2022 | 158.70 | 160.36 | 157.09 | 160.26 | 164,289 | +0.45(+0.28%) |
Nov 16, 2022 | 158.83 | 160.41 | 158.01 | 159.81 | 196,931 | +0.71(+0.45%) |
Nov 15, 2022 | 159.75 | 160.15 | 157.50 | 159.10 | 325,876 | +1.29(+0.82%) |
Nov 14, 2022 | 158.56 | 159.50 | 156.01 | 157.82 | 370,589 | -1.20(-0.75%) |
Nov 11, 2022 | 162.86 | 162.92 | 158.43 | 159.01 | 330,089 | -4.50(-2.75%) |
Nov 10, 2022 | 159.85 | 163.58 | 159.48 | 163.52 | 370,556 | +7.76(+4.98%) |
Nov 09, 2022 | 156.52 | 158.34 | 155.63 | 155.76 | 352,955 | -1.51(-0.96%) |
Nov 08, 2022 | 156.86 | 158.12 | 155.23 | 157.27 | 231,970 | +0.88(+0.56%) |
Nov 07, 2022 | 156.33 | 156.91 | 154.72 | 156.39 | 323,644 | +0.48(+0.31%) |
Nov 04, 2022 | 157.84 | 158.00 | 153.05 | 155.91 | 377,629 | -0.25(-0.16%) |
Nov 03, 2022 | 154.39 | 158.38 | 153.59 | 156.16 | 285,984 | +0.17(+0.11%) |
Nov 02, 2022 | 160.33 | 161.95 | 155.84 | 155.99 | 292,256 | -5.21(-3.23%) |
Nov 01, 2022 | 161.09 | 162.02 | 159.34 | 161.20 | 271,157 | -1.15(-0.71%) |
Oct 31, 2022 | 162.61 | 164.19 | 161.61 | 162.35 | 261,516 | -0.94(-0.58%) |
Oct 28, 2022 | 161.43 | 163.43 | 160.25 | 163.29 | 227,746 | +2.35(+1.46%) |
Oct 27, 2022 | 158.32 | 161.98 | 158.27 | 160.94 | 319,332 | +3.63(+2.31%) |
Oct 26, 2022 | 159.65 | 160.43 | 156.79 | 157.31 | 322,012 | -1.42(-0.89%) |
Oct 25, 2022 | 156.68 | 159.25 | 156.67 | 158.73 | 326,404 | +1.95(+1.24%) |
Oct 24, 2022 | 155.90 | 157.16 | 152.61 | 156.78 | 401,011 | +5.35(+3.53%) |
Oct 21, 2022 | 148.68 | 151.79 | 147.33 | 151.43 | 274,422 | +3.03(+2.04%) |
Oct 20, 2022 | 148.69 | 150.07 | 147.54 | 148.40 | 196,474 | -0.29(-0.20%) |
Oct 19, 2022 | 147.39 | 149.07 | 146.60 | 148.69 | 143,304 | +0.26(+0.18%) |
Oct 18, 2022 | 147.85 | 149.67 | 147.10 | 148.43 | 154,902 | +3.26(+2.25%) |
Oct 17, 2022 | 141.89 | 145.21 | 141.89 | 145.17 | 318,959 | +5.69(+4.08%) |
Oct 14, 2022 | 146.59 | 146.80 | 138.57 | 139.48 | 359,521 | -6.40(-4.39%) |
Oct 13, 2022 | 139.98 | 148.38 | 139.60 | 145.88 | 355,604 | +2.50(+1.74%) |
Oct 12, 2022 | 147.11 | 147.11 | 143.26 | 143.38 | 359,690 | -2.41(-1.65%) |
Oct 11, 2022 | 148.46 | 148.72 | 144.55 | 145.79 | 376,728 | -2.87(-1.93%) |
Oct 10, 2022 | 148.55 | 150.67 | 147.31 | 148.65 | 351,993 | +0.93(+0.63%) |
Oct 07, 2022 | 147.00 | 148.83 | 146.56 | 147.73 | 213,902 | -0.24(-0.16%) |
Oct 06, 2022 | 149.15 | 150.69 | 147.75 | 147.97 | 270,140 | -1.17(-0.78%) |
Oct 05, 2022 | 148.67 | 150.26 | 147.33 | 149.13 | 224,951 | -1.47(-0.97%) |
Oct 04, 2022 | 149.72 | 152.50 | 149.19 | 150.60 | 353,292 | +3.16(+2.15%) |
Oct 03, 2022 | 145.66 | 148.33 | 144.38 | 147.44 | 279,151 | +3.71(+2.58%) |
Sep 30, 2022 | 142.93 | 145.91 | 142.92 | 143.72 | 244,503 | +0.24(+0.17%) |
Sep 29, 2022 | 143.29 | 144.22 | 141.34 | 143.48 | 266,527 | -1.05(-0.73%) |
Sep 28, 2022 | 143.38 | 145.07 | 141.26 | 144.53 | 273,848 | +2.02(+1.41%) |
Sep 27, 2022 | 146.13 | 146.22 | 141.68 | 142.51 | 357,599 | -1.95(-1.35%) |
Sep 26, 2022 | 144.60 | 147.60 | 144.23 | 144.46 | 253,176 | -0.94(-0.65%) |
Sep 23, 2022 | 146.38 | 147.04 | 143.55 | 145.40 | 283,086 | -3.13(-2.11%) |
Sep 22, 2022 | 150.16 | 150.16 | 146.12 | 148.53 | 277,229 | -1.64(-1.09%) |
Sep 21, 2022 | 154.34 | 154.35 | 150.09 | 150.17 | 217,631 | -1.62(-1.07%) |
Sep 20, 2022 | 153.19 | 153.30 | 150.79 | 151.79 | 241,196 | -2.26(-1.46%) |
Sep 19, 2022 | 149.93 | 154.32 | 149.55 | 154.04 | 501,400 | +5.73(+3.86%) |
Sep 16, 2022 | 149.89 | 150.29 | 147.35 | 148.31 | 613,707 | -3.52(-2.32%) |
Sep 15, 2022 | 153.31 | 154.54 | 151.68 | 151.84 | 251,653 | -2.38(-1.54%) |
Sep 14, 2022 | 151.89 | 154.46 | 150.93 | 154.21 | 369,747 | +2.49(+1.64%) |
Sep 13, 2022 | 154.30 | 155.17 | 151.38 | 151.73 | 287,532 | -5.25(-3.35%) |
Sep 12, 2022 | 157.26 | 157.87 | 156.62 | 156.98 | 329,439 | +0.20(+0.13%) |
Sep 09, 2022 | 155.98 | 157.84 | 155.67 | 156.78 | 221,543 | +1.70(+1.09%) |
Sep 08, 2022 | 152.78 | 155.77 | 152.78 | 155.08 | 204,700 | +0.83(+0.54%) |
Sep 07, 2022 | 149.06 | 154.82 | 149.00 | 154.25 | 361,912 | +4.85(+3.25%) |
Sep 06, 2022 | 151.92 | 151.92 | 148.43 | 149.40 | 522,287 | -2.55(-1.67%) |
Sep 02, 2022 | 153.84 | 155.44 | 151.53 | 151.95 | 302,364 | -0.09(-0.06%) |
Sep 01, 2022 | 150.73 | 152.09 | 149.23 | 152.04 | 318,612 | +0.01(+0.01%) |
Aug 31, 2022 | 153.20 | 154.12 | 151.18 | 152.03 | 423,432 | -0.52(-0.34%) |
Aug 30, 2022 | 156.76 | 157.72 | 152.03 | 152.55 | 368,774 | -3.05(-1.96%) |
Aug 29, 2022 | 154.72 | 156.35 | 153.38 | 155.60 | 423,083 | -0.01(-0.01%) |
Aug 26, 2022 | 163.06 | 163.50 | 155.36 | 155.61 | 357,997 | -6.68(-4.11%) |
Aug 25, 2022 | 160.63 | 162.48 | 159.59 | 162.29 | 293,065 | +2.19(+1.37%) |
Aug 24, 2022 | 159.87 | 161.01 | 159.58 | 160.10 | 196,189 | +0.23(+0.14%) |
Aug 23, 2022 | 158.27 | 160.17 | 158.22 | 159.87 | 188,689 | +1.30(+0.82%) |
Aug 22, 2022 | 160.80 | 161.82 | 158.23 | 158.58 | 273,936 | -4.37(-2.68%) |
Aug 19, 2022 | 164.36 | 164.36 | 161.44 | 162.95 | 246,877 | -1.58(-0.96%) |
Aug 18, 2022 | 163.52 | 164.94 | 163.02 | 164.53 | 161,540 | +0.88(+0.54%) |
Aug 17, 2022 | 163.68 | 164.41 | 162.24 | 163.65 | 217,002 | -1.62(-0.98%) |
Aug 16, 2022 | 164.15 | 165.31 | 163.46 | 165.26 | 263,157 | +2.17(+1.33%) |
Aug 15, 2022 | 161.43 | 163.39 | 159.95 | 163.10 | 209,785 | +1.59(+0.98%) |
Aug 12, 2022 | 159.25 | 161.85 | 158.83 | 161.51 | 218,066 | +2.25(+1.41%) |
Aug 11, 2022 | 161.80 | 164.09 | 158.50 | 159.26 | 553,568 | -1.63(-1.01%) |
Aug 10, 2022 | 158.91 | 161.93 | 158.35 | 160.89 | 280,102 | +3.83(+2.44%) |
Aug 09, 2022 | 157.68 | 158.25 | 156.24 | 157.06 | 226,755 | -0.37(-0.23%) |
Aug 08, 2022 | 158.37 | 159.43 | 156.72 | 157.43 | 250,544 | +0.19(+0.12%) |
Aug 05, 2022 | 154.72 | 157.50 | 154.72 | 157.24 | 225,169 | +1.10(+0.70%) |
Aug 04, 2022 | 156.71 | 157.18 | 155.72 | 156.14 | 300,218 | -0.45(-0.29%) |
Aug 03, 2022 | 155.86 | 157.46 | 153.88 | 156.59 | 291,203 | +0.98(+0.63%) |
Aug 02, 2022 | 156.47 | 158.34 | 154.75 | 155.61 | 286,751 | -0.89(-0.57%) |
Aug 01, 2022 | 157.62 | 157.62 | 154.95 | 156.50 | 355,290 | -0.93(-0.59%) |
Jul 29, 2022 | 149.88 | 158.11 | 149.88 | 157.43 | 626,699 | +7.75(+5.17%) |
Jul 28, 2022 | 145.29 | 149.77 | 144.10 | 149.68 | 454,409 | +4.14(+2.85%) |
Jul 27, 2022 | 144.72 | 146.16 | 143.31 | 145.54 | 346,584 | +1.63(+1.13%) |
Jul 26, 2022 | 142.35 | 145.47 | 141.07 | 143.91 | 392,829 | +1.52(+1.07%) |
Jul 25, 2022 | 142.94 | 143.27 | 141.30 | 142.40 | 184,635 | -0.55(-0.38%) |
Jul 22, 2022 | 143.44 | 143.87 | 142.28 | 142.94 | 328,862 | -0.15(-0.10%) |
Jul 21, 2022 | 142.00 | 143.22 | 140.86 | 143.09 | 215,952 | +0.83(+0.58%) |
Jul 20, 2022 | 141.05 | 143.17 | 140.41 | 142.26 | 301,514 | +1.33(+0.94%) |
Jul 19, 2022 | 135.46 | 141.07 | 135.46 | 140.94 | 377,887 | +5.86(+4.34%) |
Jul 18, 2022 | 136.57 | 137.38 | 134.63 | 135.08 | 386,104 | +0.48(+0.36%) |
Jul 15, 2022 | 134.22 | 135.02 | 133.80 | 134.60 | 241,991 | +1.84(+1.38%) |
Jul 14, 2022 | 130.81 | 133.18 | 130.64 | 132.76 | 282,583 | +0.00(+0.00%) |
Jul 13, 2022 | 131.96 | 134.21 | 131.96 | 132.76 | 218,839 | -1.04(-0.78%) |
Jul 12, 2022 | 132.40 | 134.47 | 132.30 | 133.80 | 267,357 | +1.18(+0.89%) |
Jul 11, 2022 | 132.10 | 133.55 | 132.10 | 132.62 | 154,589 | -0.48(-0.36%) |
Jul 08, 2022 | 133.64 | 133.85 | 132.09 | 133.10 | 161,834 | -0.55(-0.41%) |
Jul 07, 2022 | 133.07 | 134.65 | 132.98 | 133.65 | 139,636 | +1.30(+0.98%) |
Jul 06, 2022 | 131.40 | 133.08 | 130.46 | 132.35 | 302,556 | +1.65(+1.26%) |
Jul 05, 2022 | 131.01 | 131.83 | 127.22 | 130.71 | 306,215 | -2.31(-1.73%) |
Jul 01, 2022 | 131.25 | 133.49 | 129.70 | 133.01 | 309,472 | +2.13(+1.62%) |
Jun 30, 2022 | 129.98 | 131.56 | 128.63 | 130.89 | 374,657 | +0.91(+0.70%) |
Jun 29, 2022 | 131.42 | 132.03 | 128.53 | 129.98 | 234,619 | -1.06(-0.81%) |
Jun 28, 2022 | 132.98 | 134.71 | 130.75 | 131.03 | 286,846 | -1.41(-1.06%) |
Jun 27, 2022 | 132.60 | 132.64 | 130.97 | 132.44 | 224,525 | +0.77(+0.58%) |
Jun 24, 2022 | 128.49 | 131.84 | 128.49 | 131.67 | 659,584 | +4.40(+3.46%) |
Jun 23, 2022 | 129.81 | 130.07 | 126.64 | 127.27 | 374,849 | -2.54(-1.96%) |
Jun 22, 2022 | 129.06 | 131.03 | 128.12 | 129.82 | 376,704 | -1.24(-0.94%) |
Jun 21, 2022 | 130.62 | 131.90 | 129.26 | 131.06 | 344,479 | +1.78(+1.37%) |
Jun 17, 2022 | 127.61 | 130.20 | 127.12 | 129.28 | 438,165 | +1.60(+1.25%) |
Jun 16, 2022 | 131.21 | 131.54 | 127.20 | 127.68 | 320,372 | -6.12(-4.58%) |
Jun 15, 2022 | 134.56 | 135.62 | 132.13 | 133.81 | 327,638 | +0.75(+0.56%) |
Jun 14, 2022 | 136.22 | 136.24 | 131.68 | 133.06 | 260,603 | -2.42(-1.79%) |
Jun 13, 2022 | 137.03 | 138.03 | 134.68 | 135.48 | 317,421 | -5.01(-3.56%) |
Jun 10, 2022 | 141.44 | 142.69 | 140.34 | 140.49 | 274,983 | -3.21(-2.24%) |
Jun 09, 2022 | 145.50 | 146.51 | 143.53 | 143.70 | 227,695 | -2.61(-1.79%) |
Jun 08, 2022 | 150.13 | 150.41 | 146.16 | 146.32 | 284,558 | -4.50(-2.98%) |
Jun 07, 2022 | 147.22 | 150.89 | 146.91 | 150.82 | 266,003 | +2.71(+1.83%) |
Jun 06, 2022 | 147.22 | 149.24 | 146.00 | 148.10 | 260,892 | +2.76(+1.90%) |
Jun 03, 2022 | 144.92 | 145.78 | 144.36 | 145.34 | 210,670 | -0.89(-0.61%) |
Jun 02, 2022 | 143.87 | 146.37 | 143.30 | 146.23 | 235,701 | +3.35(+2.35%) |
Jun 01, 2022 | 143.62 | 144.37 | 139.94 | 142.88 | 301,363 | +0.18(+0.13%) |
May 31, 2022 | 142.81 | 143.58 | 140.43 | 142.70 | 621,466 | -1.19(-0.82%) |
May 27, 2022 | 141.50 | 143.96 | 140.70 | 143.88 | 329,095 | +3.60(+2.57%) |
May 26, 2022 | 137.56 | 140.59 | 137.56 | 140.28 | 247,035 | +3.76(+2.75%) |
May 25, 2022 | 133.83 | 136.78 | 133.83 | 136.52 | 482,815 | +1.80(+1.34%) |
May 24, 2022 | 133.18 | 134.93 | 131.81 | 134.72 | 575,416 | +0.55(+0.41%) |
May 23, 2022 | 132.77 | 134.32 | 129.99 | 134.17 | 420,900 | +2.22(+1.68%) |
May 20, 2022 | 133.89 | 134.22 | 128.85 | 131.95 | 329,166 | -0.65(-0.49%) |
May 19, 2022 | 131.95 | 133.79 | 131.07 | 132.60 | 306,902 | -0.44(-0.33%) |
May 18, 2022 | 135.28 | 136.08 | 132.37 | 133.04 | 360,609 | -3.43(-2.51%) |
May 17, 2022 | 137.01 | 137.73 | 135.55 | 136.47 | 277,402 | +1.68(+1.24%) |
May 16, 2022 | 136.88 | 138.33 | 134.56 | 134.79 | 265,778 | -2.09(-1.52%) |
May 13, 2022 | 134.59 | 137.87 | 134.57 | 136.88 | 308,994 | +3.56(+2.67%) |
May 12, 2022 | 132.40 | 134.46 | 130.18 | 133.32 | 429,353 | +0.59(+0.44%) |
May 11, 2022 | 135.21 | 138.64 | 132.55 | 132.73 | 313,603 | -2.38(-1.76%) |
May 10, 2022 | 134.50 | 136.79 | 132.69 | 135.10 | 372,025 | +2.43(+1.83%) |
May 09, 2022 | 135.04 | 135.60 | 131.68 | 132.67 | 458,415 | -4.00(-2.93%) |
May 06, 2022 | 136.64 | 137.68 | 134.10 | 136.67 | 321,878 | -0.15(-0.11%) |
May 05, 2022 | 141.62 | 142.55 | 136.09 | 136.82 | 265,509 | -5.85(-4.10%) |
May 04, 2022 | 140.38 | 143.35 | 138.49 | 142.67 | 251,242 | +2.51(+1.79%) |
May 03, 2022 | 140.12 | 141.64 | 139.32 | 140.15 | 190,552 | -0.07(-0.05%) |