Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 172.25 | 174.02 | 171.64 | 172.68 | 281,245 | +1.28(+0.74%) |
Apr 27, 2023 | 169.09 | 171.80 | 165.93 | 171.40 | 518,539 | +6.17(+3.73%) |
Apr 26, 2023 | 172.15 | 172.65 | 165.00 | 165.23 | 458,803 | -8.53(-4.91%) |
Apr 25, 2023 | 176.66 | 178.52 | 172.84 | 173.75 | 329,279 | -5.04(-2.82%) |
Apr 24, 2023 | 178.56 | 180.14 | 177.94 | 178.80 | 135,949 | +0.05(+0.03%) |
Apr 21, 2023 | 178.67 | 180.57 | 177.25 | 178.75 | 281,354 | +0.32(+0.18%) |
Apr 20, 2023 | 178.49 | 180.84 | 177.92 | 178.42 | 190,320 | -0.29(-0.16%) |
Apr 19, 2023 | 177.55 | 178.82 | 176.68 | 178.72 | 130,238 | +0.98(+0.55%) |
Apr 18, 2023 | 177.52 | 178.62 | 176.72 | 177.74 | 186,232 | +1.39(+0.79%) |
Apr 17, 2023 | 177.32 | 178.77 | 174.24 | 176.34 | 169,114 | -0.98(-0.55%) |
Apr 14, 2023 | 176.14 | 178.81 | 176.05 | 177.32 | 215,607 | +1.24(+0.70%) |
Apr 13, 2023 | 176.48 | 176.92 | 173.60 | 176.09 | 218,479 | +0.54(+0.31%) |
Apr 12, 2023 | 176.46 | 176.81 | 175.05 | 175.55 | 173,146 | +0.44(+0.25%) |
Apr 11, 2023 | 174.73 | 176.17 | 174.22 | 175.11 | 140,840 | +0.62(+0.35%) |
Apr 10, 2023 | 169.33 | 174.56 | 168.19 | 174.49 | 243,879 | +4.01(+2.35%) |
Apr 06, 2023 | 172.87 | 172.87 | 169.66 | 170.48 | 321,085 | -2.26(-1.31%) |
Apr 05, 2023 | 168.90 | 172.85 | 168.90 | 172.73 | 362,679 | +2.66(+1.56%) |
Apr 04, 2023 | 173.94 | 173.94 | 168.92 | 170.08 | 238,483 | -3.38(-1.95%) |
Apr 03, 2023 | 174.91 | 174.91 | 170.77 | 173.46 | 214,894 | -2.38(-1.36%) |
Mar 31, 2023 | 172.62 | 176.05 | 172.62 | 175.84 | 226,642 | +4.02(+2.34%) |
Mar 30, 2023 | 172.87 | 173.28 | 171.55 | 171.82 | 132,062 | -0.36(-0.21%) |
Mar 29, 2023 | 173.21 | 173.34 | 171.64 | 172.19 | 150,814 | -0.25(-0.14%) |
Mar 28, 2023 | 171.73 | 173.10 | 171.24 | 172.43 | 216,645 | +0.34(+0.20%) |
Mar 27, 2023 | 171.09 | 172.87 | 170.33 | 172.09 | 212,800 | +2.22(+1.31%) |
Mar 24, 2023 | 167.86 | 170.25 | 167.28 | 169.87 | 297,031 | +0.77(+0.45%) |
Mar 23, 2023 | 169.37 | 171.55 | 167.91 | 169.10 | 222,572 | +0.22(+0.13%) |
Mar 22, 2023 | 169.63 | 172.90 | 168.78 | 168.89 | 180,722 | -2.21(-1.29%) |
Mar 21, 2023 | 170.46 | 172.28 | 169.56 | 171.10 | 208,443 | +2.65(+1.57%) |
Mar 20, 2023 | 169.45 | 169.59 | 166.56 | 168.45 | 297,244 | -0.30(-0.18%) |
Mar 17, 2023 | 173.19 | 174.28 | 167.66 | 168.75 | 434,997 | -3.70(-2.14%) |
Mar 16, 2023 | 168.14 | 173.13 | 168.14 | 172.45 | 267,561 | +3.14(+1.85%) |
Mar 15, 2023 | 167.74 | 170.68 | 167.02 | 169.31 | 251,192 | -0.29(-0.17%) |
Mar 14, 2023 | 174.04 | 175.30 | 166.51 | 169.60 | 456,098 | -2.34(-1.36%) |
Mar 13, 2023 | 171.11 | 172.80 | 168.77 | 171.94 | 340,122 | -1.25(-0.72%) |
Mar 10, 2023 | 175.43 | 176.90 | 172.53 | 173.19 | 225,360 | -2.03(-1.16%) |
Mar 09, 2023 | 177.83 | 179.04 | 175.21 | 175.22 | 177,966 | -2.01(-1.13%) |
Mar 08, 2023 | 175.98 | 177.44 | 174.71 | 177.23 | 184,884 | +1.09(+0.62%) |
Mar 07, 2023 | 172.47 | 178.33 | 172.47 | 176.14 | 215,063 | -1.13(-0.64%) |
Mar 06, 2023 | 178.26 | 179.61 | 176.90 | 177.27 | 249,262 | -1.53(-0.86%) |
Mar 03, 2023 | 178.75 | 180.74 | 175.71 | 178.80 | 254,290 | +0.05(+0.03%) |
Mar 02, 2023 | 176.49 | 179.52 | 175.99 | 178.75 | 280,723 | +1.83(+1.04%) |
Mar 01, 2023 | 177.34 | 179.40 | 176.47 | 176.91 | 267,744 | -0.43(-0.24%) |
Feb 28, 2023 | 177.43 | 179.53 | 176.86 | 177.34 | 188,170 | -1.08(-0.60%) |
Feb 27, 2023 | 178.94 | 181.30 | 177.89 | 178.42 | 165,678 | +1.44(+0.81%) |
Feb 24, 2023 | 176.28 | 177.84 | 174.60 | 176.98 | 261,990 | -0.67(-0.38%) |
Feb 23, 2023 | 177.32 | 178.72 | 176.16 | 177.65 | 174,862 | +1.26(+0.71%) |
Feb 22, 2023 | 176.69 | 179.09 | 175.10 | 176.39 | 233,250 | -0.12(-0.07%) |
Feb 21, 2023 | 177.96 | 179.34 | 176.20 | 176.51 | 210,064 | -3.58(-1.99%) |
Feb 17, 2023 | 181.49 | 182.69 | 179.84 | 180.09 | 412,329 | -1.50(-0.83%) |
Feb 16, 2023 | 178.87 | 183.03 | 177.48 | 181.59 | 362,136 | +0.31(+0.17%) |
Feb 15, 2023 | 179.27 | 181.40 | 179.22 | 181.28 | 233,206 | +0.47(+0.26%) |
Feb 14, 2023 | 179.58 | 180.91 | 176.70 | 180.81 | 220,091 | +1.15(+0.64%) |
Feb 13, 2023 | 176.71 | 180.21 | 176.71 | 179.66 | 180,538 | +2.08(+1.17%) |
Feb 10, 2023 | 175.11 | 178.69 | 175.11 | 177.58 | 253,460 | +1.87(+1.07%) |
Feb 09, 2023 | 180.22 | 181.66 | 175.17 | 175.71 | 228,346 | -4.60(-2.55%) |
Feb 08, 2023 | 181.96 | 182.40 | 179.03 | 180.31 | 205,859 | -1.34(-0.74%) |
Feb 07, 2023 | 179.17 | 182.14 | 178.31 | 181.65 | 242,412 | +2.43(+1.36%) |
Feb 06, 2023 | 177.65 | 181.00 | 176.30 | 179.22 | 390,586 | +2.22(+1.26%) |
Feb 03, 2023 | 178.81 | 179.15 | 173.96 | 177.00 | 376,762 | -2.76(-1.54%) |
Feb 02, 2023 | 164.58 | 184.56 | 164.58 | 179.76 | 599,017 | +4.54(+2.59%) |
Feb 01, 2023 | 169.49 | 176.05 | 168.93 | 175.22 | 562,116 | +5.96(+3.52%) |
Jan 31, 2023 | 165.46 | 169.97 | 165.46 | 169.25 | 269,624 | +4.47(+2.72%) |
Jan 30, 2023 | 170.54 | 170.84 | 164.50 | 164.78 | 231,219 | -4.30(-2.54%) |
Jan 27, 2023 | 165.81 | 171.35 | 165.53 | 169.08 | 548,721 | +3.27(+1.97%) |
Jan 26, 2023 | 167.16 | 167.16 | 162.59 | 165.81 | 360,206 | -0.11(-0.07%) |
Jan 25, 2023 | 166.42 | 167.49 | 165.10 | 165.91 | 289,261 | -1.62(-0.96%) |
Jan 24, 2023 | 167.35 | 168.33 | 163.66 | 167.53 | 179,276 | -0.61(-0.36%) |
Jan 23, 2023 | 165.53 | 170.34 | 165.46 | 168.14 | 248,853 | +3.29(+2.00%) |
Jan 20, 2023 | 163.19 | 164.95 | 160.75 | 164.85 | 282,908 | +2.84(+1.75%) |
Jan 19, 2023 | 162.51 | 163.26 | 159.39 | 162.01 | 227,920 | -1.53(-0.93%) |
Jan 18, 2023 | 164.88 | 168.19 | 163.36 | 163.53 | 245,021 | -1.37(-0.83%) |
Jan 17, 2023 | 166.62 | 166.89 | 164.18 | 164.91 | 257,066 | -1.46(-0.88%) |
Jan 13, 2023 | 166.26 | 167.12 | 164.41 | 166.36 | 188,136 | -1.17(-0.70%) |
Jan 12, 2023 | 170.14 | 170.14 | 167.32 | 167.53 | 242,862 | -2.87(-1.68%) |
Jan 11, 2023 | 170.78 | 171.90 | 169.54 | 170.40 | 223,066 | +0.79(+0.47%) |
Jan 10, 2023 | 167.69 | 170.07 | 166.90 | 169.61 | 296,764 | +1.56(+0.93%) |
Jan 09, 2023 | 166.20 | 169.92 | 164.67 | 168.05 | 284,412 | +4.20(+2.56%) |
Jan 06, 2023 | 160.77 | 164.60 | 159.72 | 163.85 | 312,634 | +4.57(+2.87%) |
Jan 05, 2023 | 160.01 | 160.22 | 156.74 | 159.27 | 365,481 | -1.15(-0.71%) |
Jan 04, 2023 | 159.33 | 161.83 | 158.63 | 160.42 | 337,677 | +2.07(+1.31%) |
Jan 03, 2023 | 158.38 | 159.38 | 156.80 | 158.35 | 216,467 | +0.74(+0.47%) |
Dec 30, 2022 | 157.90 | 158.62 | 156.05 | 157.60 | 146,041 | -1.82(-1.14%) |
Dec 29, 2022 | 159.03 | 161.23 | 158.46 | 159.42 | 167,273 | +1.71(+1.09%) |
Dec 28, 2022 | 161.29 | 161.98 | 157.66 | 157.71 | 122,942 | -3.04(-1.89%) |
Dec 27, 2022 | 161.20 | 162.34 | 159.25 | 160.75 | 149,633 | -0.30(-0.19%) |
Dec 23, 2022 | 160.61 | 162.28 | 159.80 | 161.05 | 119,996 | +0.86(+0.54%) |
Dec 22, 2022 | 159.79 | 162.49 | 157.69 | 160.19 | 232,649 | -0.71(-0.44%) |
Dec 21, 2022 | 160.36 | 162.16 | 159.17 | 160.89 | 310,222 | +2.40(+1.51%) |
Dec 20, 2022 | 161.84 | 161.84 | 157.56 | 158.49 | 279,595 | -3.29(-2.03%) |
Dec 19, 2022 | 162.82 | 164.09 | 160.23 | 161.78 | 341,732 | -1.11(-0.68%) |
Dec 16, 2022 | 161.62 | 164.20 | 160.61 | 162.90 | 959,197 | +0.64(+0.39%) |
Dec 15, 2022 | 164.81 | 164.92 | 162.13 | 162.26 | 277,578 | -4.27(-2.56%) |
Dec 14, 2022 | 166.30 | 168.92 | 165.47 | 166.53 | 293,244 | +0.23(+0.14%) |
Dec 13, 2022 | 172.35 | 172.35 | 165.21 | 166.29 | 317,480 | -0.08(-0.05%) |
Dec 12, 2022 | 162.93 | 167.80 | 162.93 | 166.37 | 441,881 | +3.64(+2.24%) |
Dec 09, 2022 | 164.23 | 164.34 | 162.43 | 162.73 | 236,732 | -1.97(-1.20%) |
Dec 08, 2022 | 166.06 | 166.54 | 163.09 | 164.71 | 333,729 | +1.82(+1.12%) |
Dec 07, 2022 | 162.96 | 164.85 | 162.12 | 162.89 | 235,011 | -1.36(-0.83%) |
Dec 06, 2022 | 165.88 | 166.37 | 162.03 | 164.25 | 444,840 | -1.11(-0.67%) |
Dec 05, 2022 | 166.81 | 167.66 | 164.21 | 165.36 | 293,509 | -1.55(-0.93%) |
Dec 02, 2022 | 165.23 | 167.91 | 164.70 | 166.91 | 248,585 | +0.59(+0.36%) |
Dec 01, 2022 | 167.36 | 168.07 | 165.04 | 166.32 | 209,808 | -1.04(-0.62%) |
Nov 30, 2022 | 164.85 | 167.55 | 162.39 | 167.36 | 309,263 | +2.29(+1.39%) |
Nov 29, 2022 | 166.13 | 168.24 | 163.20 | 165.06 | 296,081 | -1.06(-0.64%) |
Nov 28, 2022 | 166.54 | 169.25 | 165.90 | 166.13 | 393,222 | -0.98(-0.58%) |
Nov 25, 2022 | 164.21 | 167.60 | 164.21 | 167.10 | 147,195 | +1.84(+1.11%) |
Nov 23, 2022 | 163.45 | 165.80 | 161.83 | 165.27 | 211,837 | +1.80(+1.10%) |
Nov 22, 2022 | 163.33 | 164.84 | 162.08 | 163.47 | 265,653 | +1.33(+0.82%) |
Nov 21, 2022 | 160.34 | 163.49 | 160.34 | 162.14 | 243,319 | +1.55(+0.96%) |
Nov 18, 2022 | 160.87 | 161.51 | 158.49 | 160.59 | 281,294 | +1.08(+0.68%) |
Nov 17, 2022 | 158.68 | 159.80 | 156.28 | 159.51 | 493,628 | -1.76(-1.09%) |
Nov 16, 2022 | 166.85 | 167.56 | 160.31 | 161.27 | 372,769 | -6.58(-3.92%) |
Nov 15, 2022 | 164.94 | 168.73 | 164.94 | 167.85 | 515,236 | +4.69(+2.88%) |
Nov 14, 2022 | 162.31 | 165.87 | 161.68 | 163.16 | 439,261 | +0.40(+0.24%) |
Nov 11, 2022 | 161.43 | 164.22 | 160.76 | 162.76 | 418,855 | +1.86(+1.15%) |
Nov 10, 2022 | 156.88 | 161.20 | 156.04 | 160.90 | 302,620 | +8.67(+5.69%) |
Nov 09, 2022 | 154.69 | 156.91 | 151.54 | 152.24 | 199,255 | -4.18(-2.67%) |
Nov 08, 2022 | 157.14 | 159.76 | 155.16 | 156.41 | 346,167 | -0.75(-0.47%) |
Nov 07, 2022 | 151.28 | 157.29 | 150.65 | 157.16 | 403,012 | +6.23(+4.13%) |
Nov 04, 2022 | 147.66 | 150.94 | 147.66 | 150.93 | 232,670 | +3.66(+2.49%) |
Nov 03, 2022 | 144.70 | 149.56 | 143.14 | 147.27 | 303,143 | +0.55(+0.37%) |
Nov 02, 2022 | 151.43 | 152.95 | 146.53 | 146.72 | 405,591 | -5.78(-3.79%) |
Nov 01, 2022 | 151.19 | 152.72 | 149.09 | 152.50 | 240,255 | +1.65(+1.10%) |
Oct 31, 2022 | 146.25 | 152.44 | 145.77 | 150.85 | 503,756 | +3.62(+2.46%) |
Oct 28, 2022 | 144.64 | 147.47 | 143.16 | 147.23 | 291,417 | +2.94(+2.04%) |
Oct 27, 2022 | 146.45 | 147.64 | 143.99 | 144.28 | 306,811 | -1.78(-1.22%) |
Oct 26, 2022 | 144.83 | 146.82 | 140.70 | 146.06 | 330,602 | +1.78(+1.23%) |
Oct 25, 2022 | 143.22 | 145.74 | 143.22 | 144.28 | 210,803 | +0.09(+0.06%) |
Oct 24, 2022 | 143.05 | 145.81 | 142.47 | 144.20 | 325,466 | +2.66(+1.88%) |
Oct 21, 2022 | 142.21 | 142.65 | 138.07 | 141.54 | 449,522 | -0.71(-0.50%) |
Oct 20, 2022 | 143.18 | 145.43 | 137.78 | 142.26 | 657,210 | +3.56(+2.57%) |
Oct 19, 2022 | 143.63 | 144.38 | 137.61 | 138.69 | 362,831 | -5.04(-3.51%) |
Oct 18, 2022 | 143.34 | 145.72 | 142.17 | 143.74 | 359,713 | +2.85(+2.02%) |
Oct 17, 2022 | 140.17 | 142.43 | 140.17 | 140.89 | 257,503 | +1.33(+0.96%) |
Oct 14, 2022 | 143.48 | 143.48 | 139.25 | 139.55 | 373,434 | -3.17(-2.22%) |
Oct 13, 2022 | 140.62 | 144.28 | 138.66 | 142.72 | 355,217 | -0.55(-0.38%) |
Oct 12, 2022 | 141.70 | 144.44 | 140.54 | 143.27 | 343,291 | +2.52(+1.79%) |
Oct 11, 2022 | 139.18 | 141.66 | 138.96 | 140.75 | 355,521 | +0.56(+0.40%) |
Oct 10, 2022 | 139.38 | 141.02 | 138.56 | 140.19 | 273,395 | +1.42(+1.02%) |
Oct 07, 2022 | 142.04 | 142.43 | 138.18 | 138.77 | 301,536 | -5.24(-3.64%) |
Oct 06, 2022 | 144.25 | 146.14 | 142.70 | 144.01 | 258,105 | +0.19(+0.13%) |
Oct 05, 2022 | 144.69 | 146.32 | 142.44 | 143.82 | 299,646 | -2.20(-1.51%) |
Oct 04, 2022 | 144.61 | 146.11 | 143.41 | 146.02 | 386,271 | +3.07(+2.15%) |
Oct 03, 2022 | 141.17 | 144.22 | 139.87 | 142.95 | 342,331 | +3.54(+2.54%) |
Sep 30, 2022 | 139.78 | 141.97 | 138.67 | 139.41 | 435,164 | -1.33(-0.95%) |
Sep 29, 2022 | 140.00 | 141.37 | 138.88 | 140.74 | 375,295 | -0.30(-0.21%) |
Sep 28, 2022 | 137.99 | 142.51 | 138.34 | 141.04 | 343,840 | +2.73(+1.98%) |
Sep 27, 2022 | 139.99 | 140.85 | 136.82 | 138.31 | 442,750 | -1.36(-0.97%) |
Sep 26, 2022 | 136.93 | 141.82 | 136.93 | 139.67 | 405,899 | +1.83(+1.33%) |
Sep 23, 2022 | 136.91 | 137.93 | 134.70 | 137.84 | 382,008 | +0.13(+0.09%) |
Sep 22, 2022 | 138.71 | 139.16 | 136.90 | 137.71 | 340,249 | -1.57(-1.13%) |
Sep 21, 2022 | 138.85 | 141.14 | 138.40 | 139.28 | 300,069 | +1.91(+1.39%) |
Sep 20, 2022 | 140.17 | 140.17 | 135.95 | 137.37 | 244,626 | -4.04(-2.85%) |
Sep 19, 2022 | 135.55 | 141.69 | 135.55 | 141.41 | 506,141 | +5.24(+3.85%) |
Sep 16, 2022 | 138.91 | 138.91 | 132.78 | 136.16 | 1,057,329 | -3.99(-2.85%) |
Sep 15, 2022 | 140.63 | 142.50 | 138.96 | 140.15 | 384,176 | -0.37(-0.26%) |
Sep 14, 2022 | 140.29 | 141.12 | 138.89 | 140.52 | 437,541 | +0.32(+0.23%) |
Sep 13, 2022 | 140.09 | 141.47 | 139.03 | 140.20 | 382,789 | -2.69(-1.88%) |
Sep 12, 2022 | 142.62 | 145.21 | 142.62 | 142.88 | 262,412 | +1.24(+0.87%) |
Sep 09, 2022 | 139.22 | 142.63 | 139.22 | 141.65 | 315,540 | +2.97(+2.14%) |
Sep 08, 2022 | 139.02 | 139.14 | 137.29 | 138.68 | 284,319 | -0.81(-0.58%) |
Sep 07, 2022 | 138.54 | 140.12 | 136.43 | 139.49 | 301,200 | +0.88(+0.63%) |
Sep 06, 2022 | 140.23 | 141.28 | 136.89 | 138.61 | 297,218 | -1.62(-1.16%) |
Sep 02, 2022 | 144.37 | 144.90 | 139.22 | 140.23 | 350,640 | -3.08(-2.15%) |
Sep 01, 2022 | 140.71 | 143.91 | 139.73 | 143.31 | 401,299 | +1.72(+1.21%) |
Aug 31, 2022 | 143.68 | 144.56 | 141.38 | 141.59 | 341,266 | -1.77(-1.23%) |
Aug 30, 2022 | 143.25 | 145.44 | 142.07 | 143.36 | 381,937 | +0.06(+0.04%) |
Aug 29, 2022 | 143.80 | 144.78 | 142.72 | 143.30 | 296,418 | -1.75(-1.21%) |
Aug 26, 2022 | 148.78 | 150.03 | 144.91 | 145.05 | 167,546 | -4.38(-2.93%) |
Aug 25, 2022 | 147.09 | 149.50 | 146.10 | 149.43 | 197,667 | +3.17(+2.17%) |
Aug 24, 2022 | 147.04 | 147.96 | 146.12 | 146.26 | 180,160 | -1.27(-0.86%) |
Aug 23, 2022 | 147.41 | 149.25 | 147.23 | 147.53 | 188,783 | +0.22(+0.15%) |
Aug 22, 2022 | 149.31 | 150.50 | 146.00 | 147.31 | 270,777 | -3.70(-2.45%) |
Aug 19, 2022 | 151.02 | 151.87 | 149.30 | 151.01 | 227,897 | -0.23(-0.15%) |
Aug 18, 2022 | 150.03 | 151.72 | 149.35 | 151.24 | 180,890 | +1.04(+0.69%) |
Aug 17, 2022 | 152.87 | 153.50 | 148.68 | 150.19 | 227,901 | -3.73(-2.42%) |
Aug 16, 2022 | 148.67 | 154.09 | 148.67 | 153.92 | 328,222 | +4.62(+3.09%) |
Aug 15, 2022 | 151.59 | 151.97 | 148.17 | 149.31 | 338,931 | -2.81(-1.85%) |
Aug 12, 2022 | 152.28 | 153.00 | 145.60 | 152.12 | 161,768 | +0.05(+0.03%) |
Aug 11, 2022 | 151.23 | 153.79 | 149.92 | 152.07 | 217,832 | +2.18(+1.46%) |
Aug 10, 2022 | 149.07 | 152.04 | 148.43 | 149.89 | 326,403 | +2.78(+1.89%) |
Aug 09, 2022 | 149.30 | 149.72 | 146.26 | 147.10 | 230,772 | -2.41(-1.61%) |
Aug 08, 2022 | 149.98 | 150.75 | 148.20 | 149.52 | 232,251 | +0.92(+0.62%) |
Aug 05, 2022 | 145.71 | 148.91 | 145.66 | 148.60 | 174,934 | +1.90(+1.30%) |
Aug 04, 2022 | 147.21 | 148.50 | 146.08 | 146.70 | 194,840 | -0.33(-0.22%) |
Aug 03, 2022 | 146.85 | 148.11 | 146.00 | 147.03 | 245,647 | +0.59(+0.40%) |
Aug 02, 2022 | 148.81 | 148.81 | 145.47 | 146.44 | 249,950 | -3.02(-2.02%) |
Aug 01, 2022 | 149.66 | 151.00 | 148.23 | 149.46 | 271,430 | -1.45(-0.96%) |
Jul 29, 2022 | 149.63 | 152.16 | 149.11 | 150.90 | 295,694 | +1.61(+1.08%) |
Jul 28, 2022 | 142.69 | 149.37 | 142.51 | 149.29 | 288,355 | +6.36(+4.45%) |
Jul 27, 2022 | 140.35 | 143.76 | 138.70 | 142.93 | 237,386 | +2.58(+1.84%) |
Jul 26, 2022 | 141.69 | 142.99 | 139.32 | 140.35 | 290,122 | -2.43(-1.70%) |
Jul 25, 2022 | 144.21 | 144.85 | 142.13 | 142.78 | 283,732 | -1.04(-0.72%) |
Jul 22, 2022 | 146.26 | 146.81 | 142.94 | 143.82 | 341,503 | -3.34(-2.27%) |
Jul 21, 2022 | 150.58 | 150.58 | 141.84 | 147.16 | 602,478 | -3.42(-2.27%) |
Jul 20, 2022 | 148.06 | 151.36 | 147.62 | 150.58 | 644,547 | +2.25(+1.51%) |
Jul 19, 2022 | 141.37 | 148.44 | 140.16 | 148.34 | 513,405 | +8.58(+6.14%) |
Jul 18, 2022 | 139.90 | 141.86 | 138.79 | 139.76 | 359,924 | +0.56(+0.40%) |
Jul 15, 2022 | 138.96 | 140.27 | 138.62 | 139.20 | 230,276 | +1.33(+0.96%) |
Jul 14, 2022 | 137.23 | 138.26 | 135.96 | 137.87 | 184,004 | -0.46(-0.33%) |
Jul 13, 2022 | 139.34 | 140.39 | 137.45 | 138.33 | 213,063 | -2.05(-1.46%) |
Jul 12, 2022 | 142.54 | 143.25 | 138.95 | 140.39 | 235,683 | -1.55(-1.09%) |
Jul 11, 2022 | 139.98 | 143.01 | 137.62 | 141.94 | 212,543 | +1.40(+0.99%) |
Jul 08, 2022 | 141.71 | 142.92 | 139.38 | 140.54 | 196,566 | -0.73(-0.52%) |
Jul 07, 2022 | 140.87 | 142.45 | 140.31 | 141.27 | 163,403 | +1.22(+0.87%) |
Jul 06, 2022 | 139.54 | 140.97 | 137.08 | 140.05 | 292,242 | +1.19(+0.85%) |
Jul 05, 2022 | 140.73 | 141.34 | 136.96 | 138.86 | 256,169 | -2.72(-1.92%) |
Jul 01, 2022 | 138.89 | 142.03 | 137.48 | 141.58 | 205,548 | +1.44(+1.02%) |
Jun 30, 2022 | 138.56 | 141.16 | 136.93 | 140.15 | 224,226 | +0.40(+0.29%) |
Jun 29, 2022 | 140.20 | 141.74 | 137.07 | 139.74 | 166,088 | +0.42(+0.30%) |
Jun 28, 2022 | 144.02 | 145.30 | 139.10 | 139.32 | 288,745 | -3.37(-2.36%) |
Jun 27, 2022 | 143.32 | 144.71 | 142.27 | 142.69 | 233,803 | +0.09(+0.06%) |
Jun 24, 2022 | 139.92 | 144.22 | 139.92 | 142.60 | 564,455 | +3.91(+2.82%) |
Jun 23, 2022 | 137.03 | 138.82 | 135.63 | 138.69 | 246,886 | +2.62(+1.93%) |
Jun 22, 2022 | 137.75 | 137.75 | 135.08 | 136.07 | 217,577 | -2.79(-2.01%) |
Jun 21, 2022 | 134.57 | 139.17 | 132.18 | 138.85 | 419,913 | +5.42(+4.06%) |
Jun 17, 2022 | 137.21 | 137.81 | 132.77 | 133.44 | 558,226 | -3.44(-2.51%) |
Jun 16, 2022 | 138.68 | 139.57 | 136.13 | 136.88 | 351,557 | -4.48(-3.17%) |
Jun 15, 2022 | 140.12 | 143.19 | 139.89 | 141.36 | 300,881 | +1.84(+1.32%) |
Jun 14, 2022 | 139.52 | 143.32 | 138.56 | 139.52 | 289,035 | +1.33(+0.96%) |
Jun 13, 2022 | 137.09 | 141.00 | 136.95 | 138.19 | 374,586 | -1.83(-1.31%) |
Jun 10, 2022 | 140.71 | 142.87 | 139.09 | 140.02 | 314,577 | -1.52(-1.08%) |
Jun 09, 2022 | 141.33 | 143.57 | 141.09 | 141.54 | 216,255 | -0.41(-0.29%) |
Jun 08, 2022 | 145.10 | 145.26 | 141.41 | 141.95 | 218,454 | -4.21(-2.88%) |
Jun 07, 2022 | 146.43 | 147.77 | 143.18 | 146.16 | 230,595 | -3.12(-2.09%) |
Jun 06, 2022 | 148.13 | 149.61 | 146.95 | 149.28 | 147,265 | +1.74(+1.18%) |
Jun 03, 2022 | 146.72 | 148.81 | 145.75 | 147.54 | 163,059 | +0.36(+0.24%) |
Jun 02, 2022 | 144.76 | 148.22 | 144.59 | 147.18 | 236,393 | +2.77(+1.92%) |
Jun 01, 2022 | 145.47 | 146.95 | 144.23 | 144.41 | 198,808 | -1.52(-1.04%) |
May 31, 2022 | 146.20 | 146.99 | 143.08 | 145.94 | 273,650 | -1.44(-0.97%) |
May 27, 2022 | 149.50 | 151.58 | 146.56 | 147.37 | 238,035 | -1.44(-0.97%) |
May 26, 2022 | 145.98 | 149.58 | 145.98 | 148.82 | 326,761 | +2.74(+1.87%) |
May 25, 2022 | 141.87 | 147.34 | 141.87 | 146.08 | 289,527 | +3.65(+2.56%) |
May 24, 2022 | 142.24 | 142.86 | 140.36 | 142.43 | 285,792 | +0.06(+0.04%) |
May 23, 2022 | 141.13 | 143.03 | 140.48 | 142.37 | 274,522 | +1.92(+1.37%) |
May 20, 2022 | 138.59 | 140.59 | 136.97 | 140.45 | 481,719 | +3.20(+2.33%) |
May 19, 2022 | 136.08 | 140.66 | 134.38 | 137.25 | 502,681 | +0.42(+0.31%) |
May 18, 2022 | 148.66 | 148.89 | 136.27 | 136.83 | 579,724 | -12.53(-8.39%) |
May 17, 2022 | 147.84 | 149.41 | 145.49 | 149.36 | 384,195 | +2.78(+1.89%) |
May 16, 2022 | 150.00 | 150.84 | 145.93 | 146.58 | 336,219 | -3.42(-2.28%) |
May 13, 2022 | 151.31 | 154.91 | 149.52 | 150.00 | 396,804 | -1.04(-0.69%) |
May 12, 2022 | 146.90 | 151.97 | 146.41 | 151.05 | 484,194 | +3.08(+2.08%) |
May 11, 2022 | 149.70 | 151.83 | 147.15 | 147.96 | 272,838 | -2.21(-1.47%) |
May 10, 2022 | 152.04 | 155.17 | 147.93 | 150.17 | 374,072 | -0.69(-0.46%) |
May 09, 2022 | 147.52 | 152.13 | 146.93 | 150.86 | 395,798 | +1.44(+0.96%) |
May 06, 2022 | 150.96 | 150.96 | 148.19 | 149.43 | 364,446 | -1.58(-1.05%) |
May 05, 2022 | 153.11 | 153.49 | 149.72 | 151.01 | 334,504 | -3.08(-2.00%) |
May 04, 2022 | 150.51 | 154.33 | 149.80 | 154.09 | 377,179 | +4.09(+2.72%) |
May 03, 2022 | 147.43 | 150.76 | 145.80 | 150.00 | 373,522 | +3.46(+2.36%) |