Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 153.63 | 154.32 | 151.68 | 151.74 | 5,287,741 | -0.60(-0.39%) |
May 05, 2023 | 151.47 | 153.20 | 150.98 | 152.34 | 6,101,901 | +3.79(+2.55%) |
May 04, 2023 | 149.39 | 150.42 | 147.78 | 148.54 | 7,887,513 | -0.58(-0.39%) |
May 03, 2023 | 150.38 | 151.73 | 149.04 | 149.12 | 7,924,772 | -3.05(-2.01%) |
May 02, 2023 | 157.19 | 157.25 | 150.66 | 152.17 | 11,252,998 | -6.85(-4.31%) |
May 01, 2023 | 159.47 | 160.44 | 158.18 | 159.02 | 6,441,799 | -1.27(-0.79%) |
Apr 28, 2023 | 156.41 | 160.64 | 155.99 | 160.29 | 10,949,371 | +1.55(+0.98%) |
Apr 27, 2023 | 158.25 | 159.16 | 156.96 | 158.74 | 6,745,122 | +0.92(+0.58%) |
Apr 26, 2023 | 159.94 | 160.65 | 157.11 | 157.82 | 6,487,506 | -2.86(-1.78%) |
Apr 25, 2023 | 161.95 | 162.03 | 160.15 | 160.68 | 6,109,225 | -2.37(-1.45%) |
Apr 24, 2023 | 160.79 | 163.91 | 160.29 | 163.05 | 7,548,470 | +2.24(+1.40%) |
Apr 21, 2023 | 161.48 | 162.21 | 160.54 | 160.81 | 7,550,128 | -0.69(-0.43%) |
Apr 20, 2023 | 160.47 | 161.70 | 159.76 | 161.50 | 6,152,886 | -0.79(-0.49%) |
Apr 19, 2023 | 161.13 | 162.35 | 160.78 | 162.29 | 5,790,212 | +0.15(+0.09%) |
Apr 18, 2023 | 162.42 | 163.92 | 161.76 | 162.14 | 8,461,056 | -0.38(-0.23%) |
Apr 17, 2023 | 163.92 | 164.06 | 161.85 | 162.52 | 7,365,513 | -1.44(-0.88%) |
Apr 14, 2023 | 164.02 | 164.38 | 162.80 | 163.96 | 5,185,602 | +0.33(+0.20%) |
Apr 13, 2023 | 161.88 | 163.99 | 161.47 | 163.63 | 7,210,682 | +2.16(+1.34%) |
Apr 12, 2023 | 162.07 | 162.71 | 161.14 | 161.47 | 6,475,747 | +0.57(+0.35%) |
Apr 11, 2023 | 160.76 | 161.97 | 159.81 | 160.90 | 5,751,538 | +0.88(+0.55%) |
Apr 10, 2023 | 160.21 | 161.34 | 159.09 | 160.02 | 6,229,323 | +0.61(+0.38%) |
Apr 06, 2023 | 161.03 | 161.08 | 158.91 | 159.41 | 6,103,191 | -2.12(-1.31%) |
Apr 05, 2023 | 160.94 | 162.06 | 159.50 | 161.53 | 6,812,219 | +0.80(+0.50%) |
Apr 04, 2023 | 162.73 | 162.73 | 159.48 | 160.73 | 7,909,949 | -0.87(-0.54%) |
Apr 03, 2023 | 161.45 | 162.69 | 160.62 | 161.60 | 13,529,265 | +6.46(+4.16%) |
Mar 31, 2023 | 154.70 | 155.67 | 154.18 | 155.14 | 7,405,419 | +0.73(+0.47%) |
Mar 30, 2023 | 154.28 | 155.00 | 153.64 | 154.41 | 6,648,624 | +1.45(+0.95%) |
Mar 29, 2023 | 152.72 | 153.39 | 151.50 | 152.95 | 7,960,884 | +1.30(+0.86%) |
Mar 28, 2023 | 149.55 | 152.32 | 148.98 | 151.65 | 5,894,760 | +1.75(+1.17%) |
Mar 27, 2023 | 149.66 | 150.69 | 148.04 | 149.90 | 7,367,500 | +1.51(+1.02%) |
Mar 24, 2023 | 144.62 | 148.95 | 144.37 | 148.39 | 6,943,188 | +1.46(+1.00%) |
Mar 23, 2023 | 149.30 | 150.95 | 145.61 | 146.93 | 8,265,107 | -1.47(-0.99%) |
Mar 22, 2023 | 152.01 | 152.19 | 148.27 | 148.40 | 6,640,479 | -3.08(-2.03%) |
Mar 21, 2023 | 149.44 | 151.73 | 148.78 | 151.48 | 10,257,475 | +4.50(+3.06%) |
Mar 20, 2023 | 144.28 | 148.12 | 143.85 | 146.98 | 8,917,218 | +2.13(+1.47%) |
Mar 17, 2023 | 146.07 | 147.74 | 143.20 | 144.85 | 34,875,988 | -1.85(-1.26%) |
Mar 16, 2023 | 142.78 | 147.82 | 142.54 | 146.71 | 13,515,607 | +0.47(+0.32%) |
Mar 15, 2023 | 147.94 | 150.19 | 144.54 | 146.24 | 14,787,623 | -6.62(-4.33%) |
Mar 14, 2023 | 150.48 | 155.96 | 150.12 | 152.86 | 10,548,679 | +1.95(+1.29%) |
Mar 13, 2023 | 148.75 | 153.04 | 146.29 | 150.91 | 10,683,643 | -0.91(-0.60%) |
Mar 10, 2023 | 153.03 | 156.58 | 150.87 | 151.82 | 7,767,618 | -0.80(-0.52%) |
Mar 09, 2023 | 155.74 | 157.36 | 152.32 | 152.62 | 6,534,292 | -2.36(-1.52%) |
Mar 08, 2023 | 155.21 | 157.17 | 153.45 | 154.98 | 5,716,177 | -0.99(-0.63%) |
Mar 07, 2023 | 157.56 | 158.41 | 155.54 | 155.97 | 7,769,392 | -2.03(-1.29%) |
Mar 06, 2023 | 156.26 | 158.60 | 155.76 | 158.00 | 8,099,443 | +1.15(+0.73%) |
Mar 03, 2023 | 152.96 | 157.44 | 152.53 | 156.85 | 6,318,133 | +2.28(+1.48%) |
Mar 02, 2023 | 154.02 | 155.45 | 153.65 | 154.57 | 5,906,422 | +0.48(+0.31%) |
Mar 01, 2023 | 153.01 | 155.55 | 152.70 | 154.09 | 7,850,380 | +1.22(+0.80%) |
Feb 28, 2023 | 156.24 | 156.24 | 152.40 | 152.87 | 11,428,859 | -1.95(-1.26%) |
Feb 27, 2023 | 155.00 | 155.34 | 153.96 | 154.82 | 6,716,527 | +0.39(+0.25%) |
Feb 24, 2023 | 152.87 | 154.61 | 151.33 | 154.43 | 5,605,736 | +0.46(+0.30%) |
Feb 23, 2023 | 154.28 | 154.84 | 152.67 | 153.97 | 6,776,159 | +1.50(+0.99%) |
Feb 22, 2023 | 152.40 | 153.71 | 151.10 | 152.47 | 6,525,710 | -0.62(-0.40%) |
Feb 21, 2023 | 154.21 | 155.70 | 152.80 | 153.09 | 7,633,212 | -1.76(-1.14%) |
Feb 17, 2023 | 156.63 | 156.74 | 153.90 | 154.85 | 10,109,042 | -3.54(-2.23%) |
Feb 16, 2023 | 159.92 | 160.37 | 158.22 | 158.38 | 7,071,558 | -2.32(-1.44%) |
Feb 15, 2023 | 161.07 | 161.19 | 159.27 | 160.70 | 9,345,165 | -1.71(-1.05%) |
Feb 14, 2023 | 160.68 | 163.54 | 160.21 | 162.41 | 8,563,162 | +1.23(+0.77%) |
Feb 13, 2023 | 161.47 | 162.02 | 160.01 | 161.18 | 10,012,010 | -0.91(-0.56%) |
Feb 10, 2023 | 160.98 | 162.80 | 160.94 | 162.09 | 12,310,094 | +3.33(+2.10%) |
Feb 09, 2023 | 160.44 | 160.85 | 158.34 | 158.76 | 10,738,506 | -1.47(-0.92%) |
Feb 08, 2023 | 162.56 | 164.06 | 159.72 | 160.23 | 10,378,126 | -3.85(-2.35%) |
Feb 07, 2023 | 160.29 | 164.37 | 159.86 | 164.08 | 10,901,513 | +4.19(+2.62%) |
Feb 06, 2023 | 159.81 | 160.34 | 157.75 | 159.89 | 8,125,368 | +0.18(+0.11%) |
Feb 03, 2023 | 160.10 | 161.69 | 158.81 | 159.71 | 8,917,524 | +0.42(+0.26%) |
Feb 02, 2023 | 161.29 | 161.58 | 157.23 | 159.29 | 11,097,733 | -2.22(-1.37%) |
Feb 01, 2023 | 163.35 | 163.68 | 159.79 | 161.51 | 12,219,654 | -2.51(-1.53%) |
Jan 31, 2023 | 162.82 | 164.59 | 161.57 | 164.02 | 15,360,763 | -0.17(-0.10%) |
Jan 30, 2023 | 167.77 | 168.09 | 163.69 | 164.19 | 12,165,292 | -4.95(-2.93%) |
Jan 27, 2023 | 173.64 | 173.64 | 167.69 | 169.13 | 20,853,468 | -7.86(-4.44%) |
Jan 26, 2023 | 174.36 | 177.01 | 172.93 | 177.00 | 15,165,008 | +8.21(+4.86%) |
Jan 25, 2023 | 168.98 | 169.68 | 166.21 | 168.79 | 7,106,685 | -1.65(-0.97%) |
Jan 24, 2023 | 170.68 | 171.54 | 168.43 | 170.44 | 6,352,236 | +0.16(+0.09%) |
Jan 23, 2023 | 170.79 | 172.05 | 169.68 | 170.28 | 8,888,233 | -0.23(-0.13%) |
Jan 20, 2023 | 168.53 | 170.94 | 167.32 | 170.50 | 11,117,088 | +1.79(+1.06%) |
Jan 19, 2023 | 166.46 | 169.61 | 166.03 | 168.71 | 6,265,333 | +1.67(+1.00%) |
Jan 18, 2023 | 170.43 | 171.90 | 166.77 | 167.04 | 9,441,069 | -3.07(-1.81%) |
Jan 17, 2023 | 168.18 | 170.90 | 167.94 | 170.12 | 11,347,854 | +2.76(+1.65%) |
Jan 13, 2023 | 166.91 | 167.76 | 165.58 | 167.35 | 6,142,133 | +0.45(+0.27%) |
Jan 12, 2023 | 165.87 | 168.12 | 165.79 | 166.90 | 7,311,271 | +1.77(+1.07%) |
Jan 11, 2023 | 167.66 | 167.90 | 164.28 | 165.13 | 7,383,843 | -0.79(-0.48%) |
Jan 10, 2023 | 166.26 | 166.55 | 163.73 | 165.92 | 8,801,834 | +0.81(+0.49%) |
Jan 09, 2023 | 168.01 | 168.08 | 164.36 | 165.11 | 8,894,859 | -1.30(-0.78%) |
Jan 06, 2023 | 166.84 | 169.08 | 165.60 | 166.41 | 7,629,845 | +1.24(+0.75%) |
Jan 05, 2023 | 161.64 | 166.06 | 161.40 | 165.17 | 6,458,606 | +2.92(+1.80%) |
Jan 04, 2023 | 161.12 | 164.27 | 161.03 | 162.25 | 8,148,042 | -1.74(-1.06%) |
Jan 03, 2023 | 167.81 | 168.71 | 161.65 | 163.99 | 8,019,957 | -5.18(-3.06%) |
Dec 30, 2022 | 167.80 | 169.61 | 167.49 | 169.17 | 5,310,506 | +1.10(+0.66%) |
Dec 29, 2022 | 166.50 | 168.90 | 166.50 | 168.07 | 4,393,721 | +1.26(+0.76%) |
Dec 28, 2022 | 168.58 | 168.99 | 165.82 | 166.81 | 4,757,092 | -2.50(-1.47%) |
Dec 27, 2022 | 168.11 | 169.87 | 167.20 | 169.30 | 5,487,706 | +2.10(+1.26%) |
Dec 23, 2022 | 164.09 | 167.37 | 163.71 | 167.20 | 6,449,908 | +5.02(+3.09%) |
Dec 22, 2022 | 165.09 | 165.14 | 158.65 | 162.19 | 6,106,070 | -2.47(-1.50%) |
Dec 21, 2022 | 165.12 | 165.84 | 163.21 | 164.66 | 5,809,461 | +1.91(+1.18%) |
Dec 20, 2022 | 160.05 | 163.33 | 159.85 | 162.74 | 6,574,897 | +2.63(+1.64%) |
Dec 19, 2022 | 160.33 | 161.00 | 158.58 | 160.12 | 7,564,947 | +1.09(+0.69%) |
Dec 16, 2022 | 158.84 | 160.37 | 157.50 | 159.02 | 26,059,482 | -2.19(-1.36%) |
Dec 15, 2022 | 160.79 | 161.52 | 158.40 | 161.21 | 7,723,134 | -1.22(-0.75%) |
Dec 14, 2022 | 164.46 | 164.87 | 161.42 | 162.42 | 7,472,955 | -1.13(-0.69%) |
Dec 13, 2022 | 163.59 | 164.43 | 162.56 | 163.56 | 8,315,821 | +3.56(+2.23%) |
Dec 12, 2022 | 159.22 | 160.72 | 158.07 | 159.99 | 9,935,454 | +1.65(+1.04%) |
Dec 09, 2022 | 162.40 | 163.24 | 158.28 | 158.34 | 11,410,247 | -5.22(-3.19%) |
Dec 08, 2022 | 166.12 | 166.26 | 162.14 | 163.56 | 8,566,728 | +0.96(+0.59%) |
Dec 07, 2022 | 161.23 | 164.55 | 161.03 | 162.60 | 7,357,398 | +0.48(+0.30%) |
Dec 06, 2022 | 165.42 | 167.82 | 161.28 | 162.12 | 9,295,565 | -4.29(-2.58%) |
Dec 05, 2022 | 172.17 | 172.43 | 164.59 | 166.41 | 8,658,843 | -4.21(-2.47%) |
Dec 02, 2022 | 171.09 | 173.07 | 169.58 | 170.62 | 7,270,252 | -1.38(-0.80%) |
Dec 01, 2022 | 173.67 | 173.94 | 171.01 | 172.00 | 5,533,778 | -0.77(-0.45%) |
Nov 30, 2022 | 172.34 | 172.80 | 169.29 | 172.77 | 11,601,840 | +2.15(+1.26%) |
Nov 29, 2022 | 169.90 | 171.40 | 169.32 | 170.62 | 7,410,725 | +2.52(+1.50%) |
Nov 28, 2022 | 169.92 | 171.04 | 167.73 | 168.11 | 9,936,747 | -5.03(-2.91%) |
Nov 25, 2022 | 174.26 | 174.65 | 172.77 | 173.14 | 2,966,956 | -0.51(-0.29%) |
Nov 23, 2022 | 172.68 | 174.51 | 172.09 | 173.65 | 6,186,898 | -1.56(-0.89%) |
Nov 22, 2022 | 173.19 | 175.84 | 172.56 | 175.20 | 9,569,686 | +4.38(+2.57%) |
Nov 21, 2022 | 169.40 | 171.25 | 165.71 | 170.82 | 8,945,375 | -1.65(-0.96%) |
Nov 18, 2022 | 170.56 | 172.87 | 169.32 | 172.47 | 8,128,886 | -1.04(-0.60%) |
Nov 17, 2022 | 171.08 | 173.64 | 169.91 | 173.51 | 6,950,256 | +0.49(+0.28%) |
Nov 16, 2022 | 174.47 | 175.66 | 171.79 | 173.02 | 8,483,602 | -2.86(-1.63%) |
Nov 15, 2022 | 175.01 | 176.24 | 173.28 | 175.88 | 8,279,977 | +1.40(+0.80%) |
Nov 14, 2022 | 174.25 | 177.40 | 174.13 | 174.48 | 10,391,603 | +0.08(+0.05%) |
Nov 11, 2022 | 172.14 | 174.99 | 171.99 | 174.39 | 9,012,066 | +4.83(+2.85%) |
Nov 10, 2022 | 170.44 | 170.53 | 166.52 | 169.57 | 7,463,366 | +3.15(+1.89%) |
Nov 09, 2022 | 171.73 | 171.91 | 165.75 | 166.41 | 8,573,311 | -6.93(-4.00%) |
Nov 08, 2022 | 173.33 | 174.20 | 171.96 | 173.34 | 6,742,927 | -0.25(-0.15%) |
Nov 07, 2022 | 170.69 | 174.32 | 170.32 | 173.60 | 8,108,546 | +2.05(+1.19%) |
Nov 04, 2022 | 172.88 | 173.40 | 168.91 | 171.55 | 8,010,300 | +2.14(+1.26%) |
Nov 03, 2022 | 166.45 | 170.40 | 165.93 | 169.41 | 7,064,420 | +2.46(+1.47%) |
Nov 02, 2022 | 169.22 | 166.73 | 166.95 | 8,678,819 | -3.48(-2.04%) | |
Nov 01, 2022 | 171.97 | 172.56 | 170.13 | 170.43 | 9,820,493 | +1.23(+0.73%) |
Oct 31, 2022 | 166.54 | 171.94 | 166.54 | 169.19 | 14,200,649 | +0.86(+0.51%) |
Oct 28, 2022 | 169.73 | 171.03 | 165.10 | 168.33 | 11,519,546 | +1.94(+1.17%) |
Oct 27, 2022 | 168.25 | 169.66 | 165.99 | 166.39 | 9,801,254 | +0.76(+0.46%) |
Oct 26, 2022 | 163.97 | 166.93 | 164.03 | 165.63 | 7,344,497 | +2.02(+1.23%) |
Oct 25, 2022 | 161.86 | 163.67 | 161.03 | 163.61 | 7,783,727 | +1.68(+1.04%) |
Oct 24, 2022 | 160.94 | 163.37 | 160.50 | 161.93 | 7,492,316 | -0.06(-0.04%) |
Oct 21, 2022 | 158.20 | 162.59 | 157.92 | 161.98 | 8,532,898 | +3.96(+2.50%) |
Oct 20, 2022 | 158.34 | 160.70 | 157.07 | 158.03 | 9,484,045 | +0.90(+0.57%) |
Oct 19, 2022 | 153.00 | 158.26 | 153.00 | 157.13 | 10,442,980 | +4.94(+3.24%) |
Oct 18, 2022 | 151.85 | 152.74 | 148.67 | 152.19 | 6,019,495 | +1.32(+0.87%) |
Oct 17, 2022 | 152.72 | 154.24 | 150.67 | 150.87 | 6,297,452 | +1.09(+0.73%) |
Oct 14, 2022 | 153.42 | 154.75 | 149.58 | 149.78 | 7,838,192 | -4.81(-3.11%) |
Oct 13, 2022 | 146.23 | 155.25 | 146.23 | 154.58 | 10,955,165 | +7.15(+4.85%) |
Oct 12, 2022 | 146.03 | 148.53 | 145.46 | 147.44 | 5,278,648 | +0.44(+0.30%) |
Oct 11, 2022 | 144.74 | 149.58 | 144.14 | 147.00 | 8,054,717 | +0.03(+0.02%) |
Oct 10, 2022 | 150.58 | 151.02 | 146.32 | 146.97 | 6,312,069 | -2.70(-1.81%) |
Oct 07, 2022 | 151.99 | 153.32 | 148.77 | 149.67 | 10,662,589 | -1.30(-0.86%) |
Oct 06, 2022 | 147.16 | 151.46 | 147.03 | 150.97 | 10,155,018 | +2.70(+1.82%) |
Oct 05, 2022 | 145.75 | 149.39 | 144.78 | 148.27 | 11,364,663 | +0.84(+0.57%) |
Oct 04, 2022 | 144.44 | 147.66 | 143.69 | 147.43 | 10,177,558 | +5.52(+3.89%) |
Oct 03, 2022 | 139.33 | 142.48 | 138.70 | 141.91 | 10,258,308 | +7.54(+5.61%) |
Sep 30, 2022 | 134.71 | 135.74 | 133.27 | 134.37 | 10,053,366 | -1.03(-0.76%) |
Sep 29, 2022 | 135.16 | 136.00 | 133.06 | 135.40 | 8,763,824 | -0.94(-0.69%) |
Sep 28, 2022 | 132.88 | 136.96 | 132.25 | 136.34 | 8,852,356 | +4.45(+3.37%) |
Sep 27, 2022 | 133.08 | 134.47 | 131.37 | 131.89 | 10,823,385 | +0.06(+0.04%) |
Sep 26, 2022 | 134.28 | 135.66 | 131.77 | 131.84 | 10,096,773 | -3.56(-2.63%) |
Sep 23, 2022 | 140.06 | 140.46 | 134.36 | 135.40 | 14,882,913 | -9.47(-6.53%) |
Sep 22, 2022 | 147.40 | 148.04 | 144.73 | 144.87 | 7,464,056 | -0.11(-0.08%) |
Sep 21, 2022 | 148.06 | 148.50 | 144.92 | 144.98 | 7,352,093 | -1.19(-0.81%) |
Sep 20, 2022 | 145.94 | 146.70 | 144.35 | 146.17 | 9,574,175 | -0.58(-0.40%) |
Sep 19, 2022 | 143.03 | 146.79 | 142.91 | 146.75 | 7,282,858 | +0.42(+0.29%) |
Sep 16, 2022 | 150.13 | 150.71 | 145.54 | 146.32 | 46,768,380 | -3.90(-2.60%) |
Sep 15, 2022 | 150.28 | 151.23 | 149.25 | 150.22 | 10,331,576 | -2.48(-1.62%) |
Sep 14, 2022 | 150.52 | 152.98 | 149.97 | 152.70 | 12,057,036 | +3.61(+2.42%) |
Sep 13, 2022 | 150.96 | 152.13 | 148.47 | 149.09 | 11,021,318 | -2.89(-1.90%) |
Sep 12, 2022 | 152.27 | 153.88 | 150.81 | 151.98 | 9,535,076 | +2.37(+1.58%) |
Sep 09, 2022 | 148.16 | 150.25 | 147.34 | 149.62 | 8,834,073 | +3.76(+2.58%) |
Sep 08, 2022 | 145.52 | 146.26 | 143.45 | 145.86 | 9,871,308 | +0.78(+0.54%) |
Sep 07, 2022 | 144.09 | 145.74 | 142.74 | 145.07 | 10,094,686 | -1.88(-1.28%) |
Sep 06, 2022 | 149.54 | 149.64 | 145.63 | 146.95 | 9,141,043 | -0.68(-0.46%) |
Sep 02, 2022 | 148.00 | 148.83 | 146.58 | 147.63 | 8,058,394 | +2.16(+1.48%) |
Sep 01, 2022 | 146.35 | 146.73 | 143.31 | 145.47 | 8,812,263 | -2.36(-1.59%) |
Aug 31, 2022 | 147.41 | 150.96 | 146.04 | 147.83 | 14,521,937 | -2.39(-1.59%) |
Aug 30, 2022 | 151.81 | 152.04 | 148.49 | 150.22 | 9,422,824 | -3.75(-2.44%) |
Aug 29, 2022 | 153.28 | 156.03 | 153.05 | 153.98 | 9,047,719 | +1.14(+0.75%) |
Aug 26, 2022 | 153.56 | 155.38 | 151.95 | 152.83 | 8,303,251 | -1.13(-0.74%) |
Aug 25, 2022 | 153.31 | 154.23 | 152.09 | 153.97 | 8,605,648 | +1.34(+0.88%) |
Aug 24, 2022 | 151.20 | 152.78 | 150.27 | 152.63 | 10,121,856 | +1.12(+0.74%) |
Aug 23, 2022 | 148.80 | 151.83 | 148.44 | 151.51 | 11,070,285 | +4.76(+3.24%) |
Aug 22, 2022 | 146.55 | 147.53 | 144.43 | 146.75 | 9,779,187 | -0.74(-0.50%) |
Aug 19, 2022 | 148.21 | 149.40 | 147.42 | 147.49 | 7,307,097 | -1.24(-0.84%) |
Aug 18, 2022 | 146.98 | 149.33 | 146.92 | 148.73 | 6,924,926 | +2.56(+1.75%) |
Aug 17, 2022 | 145.17 | 147.69 | 144.14 | 146.17 | 7,268,759 | +1.20(+0.82%) |
Aug 16, 2022 | 145.90 | 146.37 | 144.42 | 144.97 | 7,786,491 | -0.37(-0.26%) |
Aug 15, 2022 | 143.83 | 146.25 | 142.22 | 145.34 | 9,681,764 | -2.82(-1.90%) |
Aug 12, 2022 | 146.68 | 148.21 | 145.65 | 148.16 | 7,816,455 | +0.21(+0.14%) |
Aug 11, 2022 | 146.55 | 149.37 | 146.09 | 147.94 | 8,509,324 | +3.52(+2.44%) |
Aug 10, 2022 | 144.59 | 145.03 | 141.75 | 144.42 | 6,628,834 | +0.38(+0.26%) |
Aug 09, 2022 | 144.53 | 146.26 | 143.29 | 144.04 | 6,301,504 | +1.85(+1.30%) |
Aug 08, 2022 | 142.36 | 143.65 | 141.95 | 142.19 | 6,441,109 | -0.21(-0.15%) |
Aug 05, 2022 | 138.69 | 143.67 | 138.12 | 142.40 | 7,736,201 | +2.32(+1.65%) |
Aug 04, 2022 | 143.96 | 144.07 | 139.70 | 140.09 | 11,478,388 | -3.91(-2.72%) |
Aug 03, 2022 | 147.66 | 148.26 | 143.06 | 144.00 | 9,439,510 | -3.50(-2.38%) |
Aug 02, 2022 | 149.12 | 149.66 | 146.72 | 147.50 | 6,394,521 | -1.27(-0.85%) |
Aug 01, 2022 | 149.39 | 150.02 | 147.51 | 148.77 | 8,647,624 | -3.03(-2.00%) |
Jul 29, 2022 | 145.09 | 152.62 | 144.50 | 151.80 | 18,547,954 | +12.41(+8.90%) |
Jul 28, 2022 | 139.67 | 140.39 | 137.20 | 139.39 | 7,086,233 | +1.05(+0.76%) |
Jul 27, 2022 | 137.49 | 139.21 | 135.93 | 138.34 | 6,719,525 | +1.80(+1.32%) |
Jul 26, 2022 | 138.57 | 139.66 | 135.81 | 136.54 | 6,592,427 | -1.08(-0.78%) |
Jul 25, 2022 | 135.04 | 137.74 | 133.63 | 137.62 | 6,699,317 | +3.98(+2.98%) |
Jul 22, 2022 | 134.91 | 135.60 | 132.93 | 133.64 | 6,354,254 | -1.12(-0.83%) |
Jul 21, 2022 | 132.65 | 134.83 | 131.15 | 134.77 | 7,253,834 | -1.04(-0.76%) |
Jul 20, 2022 | 133.93 | 136.49 | 132.84 | 135.80 | 8,476,237 | +1.77(+1.32%) |
Jul 19, 2022 | 129.47 | 134.40 | 129.22 | 134.03 | 9,871,471 | +4.66(+3.60%) |
Jul 18, 2022 | 130.28 | 131.74 | 128.91 | 129.37 | 8,570,044 | +1.79(+1.40%) |
Jul 15, 2022 | 128.80 | 128.80 | 126.45 | 127.58 | 7,608,436 | +1.58(+1.26%) |
Jul 14, 2022 | 124.49 | 126.20 | 122.85 | 126.00 | 10,949,379 | -1.90(-1.49%) |
Jul 13, 2022 | 127.55 | 130.43 | 127.11 | 127.90 | 10,155,070 | -0.86(-0.67%) |
Jul 12, 2022 | 128.37 | 129.41 | 127.22 | 128.76 | 9,335,027 | -2.40(-1.83%) |
Jul 11, 2022 | 131.53 | 132.40 | 129.70 | 131.16 | 7,614,223 | -1.17(-0.88%) |
Jul 08, 2022 | 134.28 | 134.81 | 130.77 | 132.33 | 8,540,170 | -0.69(-0.52%) |
Jul 07, 2022 | 133.56 | 134.67 | 132.62 | 133.02 | 13,745,782 | +2.54(+1.95%) |
Jul 06, 2022 | 131.30 | 132.78 | 126.80 | 130.48 | 13,422,760 | -1.74(-1.32%) |
Jul 05, 2022 | 133.14 | 133.97 | 129.21 | 132.23 | 12,426,103 | -3.57(-2.63%) |
Jul 01, 2022 | 135.88 | 136.21 | 132.05 | 135.79 | 8,307,878 | +1.60(+1.19%) |
Jun 30, 2022 | 133.98 | 137.10 | 132.92 | 134.19 | 11,533,619 | -2.04(-1.50%) |
Jun 29, 2022 | 140.54 | 140.99 | 135.41 | 136.23 | 9,798,913 | -2.74(-1.97%) |
Jun 28, 2022 | 139.84 | 141.05 | 137.28 | 138.97 | 9,912,163 | +2.20(+1.61%) |
Jun 27, 2022 | 135.19 | 137.94 | 134.95 | 136.78 | 9,968,497 | +2.59(+1.93%) |
Jun 24, 2022 | 134.58 | 136.33 | 132.17 | 134.18 | 11,986,170 | +2.17(+1.64%) |
Jun 23, 2022 | 137.91 | 138.31 | 129.91 | 132.01 | 16,950,262 | -5.04(-3.68%) |
Jun 22, 2022 | 137.24 | 139.77 | 135.63 | 137.06 | 14,822,620 | -6.23(-4.35%) |
Jun 21, 2022 | 140.93 | 144.61 | 140.36 | 143.28 | 14,869,983 | +5.75(+4.18%) |
Jun 17, 2022 | 143.55 | 144.10 | 135.13 | 137.53 | 38,382,396 | -6.58(-4.57%) |
Jun 16, 2022 | 148.24 | 148.80 | 142.50 | 144.11 | 19,552,704 | -8.14(-5.35%) |
Jun 15, 2022 | 154.58 | 155.57 | 150.10 | 152.25 | 12,476,087 | -3.05(-1.96%) |
Jun 14, 2022 | 156.98 | 159.69 | 153.71 | 155.29 | 11,078,838 | +0.20(+0.13%) |
Jun 13, 2022 | 159.06 | 159.42 | 152.06 | 155.09 | 15,764,352 | -7.48(-4.60%) |
Jun 10, 2022 | 163.47 | 165.51 | 160.95 | 162.57 | 10,284,072 | -1.97(-1.19%) |
Jun 09, 2022 | 166.86 | 167.43 | 164.42 | 164.54 | 10,536,599 | -3.35(-1.99%) |
Jun 08, 2022 | 167.72 | 169.06 | 167.07 | 167.88 | 9,399,473 | +0.86(+0.52%) |
Jun 07, 2022 | 164.49 | 167.45 | 163.98 | 167.02 | 10,429,494 | +3.12(+1.91%) |
Jun 06, 2022 | 164.89 | 164.98 | 162.67 | 163.90 | 7,262,694 | -0.71(-0.43%) |
Jun 03, 2022 | 163.13 | 165.21 | 163.13 | 164.61 | 9,100,933 | +1.48(+0.91%) |
Jun 02, 2022 | 161.96 | 163.58 | 161.37 | 163.13 | 8,027,140 | -0.30(-0.18%) |