Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.22 | 145.39 | 142.11 | 144.25 | 4,919,474 | -1.05(-0.72%) |
May 30, 2023 | 147.44 | 147.61 | 144.28 | 145.30 | 658,394 | -1.77(-1.20%) |
May 26, 2023 | 146.02 | 147.53 | 145.51 | 147.07 | 512,057 | +1.40(+0.96%) |
May 25, 2023 | 147.39 | 147.39 | 144.85 | 145.68 | 616,257 | -1.83(-1.24%) |
May 24, 2023 | 148.40 | 148.40 | 145.67 | 147.51 | 714,741 | -1.06(-0.71%) |
May 23, 2023 | 150.15 | 150.18 | 147.65 | 148.57 | 629,206 | -2.57(-1.70%) |
May 22, 2023 | 151.23 | 152.07 | 144.64 | 151.13 | 422,120 | +0.44(+0.29%) |
May 19, 2023 | 152.49 | 152.49 | 150.69 | 150.69 | 526,957 | -0.90(-0.60%) |
May 18, 2023 | 149.88 | 151.81 | 149.52 | 151.60 | 408,380 | +1.43(+0.95%) |
May 17, 2023 | 150.74 | 151.10 | 149.57 | 150.17 | 495,639 | +0.22(+0.14%) |
May 16, 2023 | 151.18 | 151.50 | 149.65 | 149.96 | 560,983 | -1.89(-1.24%) |
May 15, 2023 | 151.99 | 152.65 | 151.21 | 151.84 | 346,907 | -0.13(-0.08%) |
May 12, 2023 | 152.64 | 153.24 | 150.27 | 151.97 | 390,817 | -0.13(-0.08%) |
May 11, 2023 | 151.93 | 152.39 | 150.56 | 152.10 | 470,464 | -0.15(-0.10%) |
May 10, 2023 | 151.36 | 152.61 | 150.91 | 152.25 | 476,036 | +2.26(+1.51%) |
May 09, 2023 | 150.02 | 150.80 | 149.32 | 149.98 | 447,288 | -0.01(-0.01%) |
May 08, 2023 | 150.50 | 150.66 | 148.91 | 149.99 | 477,941 | -0.31(-0.20%) |
May 05, 2023 | 150.81 | 153.07 | 149.78 | 150.30 | 536,395 | -0.19(-0.12%) |
May 04, 2023 | 152.10 | 153.05 | 149.67 | 150.49 | 698,340 | -1.99(-1.30%) |
May 03, 2023 | 152.45 | 156.02 | 152.01 | 152.47 | 998,492 | +1.79(+1.19%) |
May 02, 2023 | 144.17 | 151.10 | 141.53 | 150.68 | 1,176,004 | +8.93(+6.30%) |
May 01, 2023 | 142.46 | 143.47 | 141.70 | 141.75 | 646,916 | -1.21(-0.85%) |
Apr 28, 2023 | 140.99 | 143.40 | 140.41 | 142.96 | 597,275 | +1.87(+1.32%) |
Apr 27, 2023 | 138.43 | 141.47 | 137.70 | 141.10 | 446,207 | +3.51(+2.55%) |
Apr 26, 2023 | 137.65 | 139.01 | 137.17 | 137.59 | 593,483 | -1.23(-0.89%) |
Apr 25, 2023 | 141.95 | 142.06 | 138.79 | 138.81 | 598,668 | -3.44(-2.42%) |
Apr 24, 2023 | 141.72 | 142.52 | 141.38 | 142.26 | 499,845 | +0.98(+0.70%) |
Apr 21, 2023 | 140.89 | 141.65 | 139.87 | 141.27 | 494,634 | +1.06(+0.76%) |
Apr 20, 2023 | 141.20 | 141.20 | 139.11 | 140.21 | 549,271 | -1.63(-1.15%) |
Apr 19, 2023 | 143.00 | 143.30 | 141.78 | 141.84 | 451,782 | -1.53(-1.07%) |
Apr 18, 2023 | 144.19 | 144.44 | 142.97 | 143.38 | 393,310 | -0.22(-0.15%) |
Apr 17, 2023 | 143.11 | 144.14 | 142.29 | 143.59 | 412,430 | +0.85(+0.60%) |
Apr 14, 2023 | 143.47 | 144.72 | 141.43 | 142.74 | 429,653 | -1.36(-0.94%) |
Apr 13, 2023 | 143.43 | 144.27 | 142.22 | 144.09 | 403,705 | +1.01(+0.71%) |
Apr 12, 2023 | 142.55 | 143.47 | 141.70 | 143.08 | 569,081 | +1.45(+1.03%) |
Apr 11, 2023 | 139.71 | 141.76 | 139.38 | 141.63 | 492,143 | +2.03(+1.45%) |
Apr 10, 2023 | 137.58 | 139.67 | 137.11 | 139.60 | 438,819 | +0.78(+0.56%) |
Apr 06, 2023 | 138.21 | 138.87 | 137.01 | 138.82 | 798,362 | +0.31(+0.23%) |
Apr 05, 2023 | 140.72 | 141.39 | 137.85 | 138.51 | 604,740 | -2.61(-1.85%) |
Apr 04, 2023 | 143.19 | 143.92 | 140.56 | 141.12 | 511,074 | -1.64(-1.15%) |
Apr 03, 2023 | 142.80 | 143.67 | 141.54 | 142.76 | 480,326 | -1.35(-0.93%) |
Mar 31, 2023 | 143.56 | 144.75 | 143.33 | 144.10 | 588,447 | +1.44(+1.01%) |
Mar 30, 2023 | 141.53 | 142.72 | 141.32 | 142.67 | 481,866 | +2.09(+1.49%) |
Mar 29, 2023 | 139.88 | 140.88 | 139.04 | 140.57 | 451,974 | +2.31(+1.67%) |
Mar 28, 2023 | 137.94 | 138.70 | 137.35 | 138.26 | 425,325 | -0.30(-0.21%) |
Mar 27, 2023 | 138.86 | 140.50 | 138.55 | 138.56 | 784,321 | +0.32(+0.24%) |
Mar 24, 2023 | 135.47 | 138.26 | 134.68 | 138.24 | 1,069,527 | +2.69(+1.99%) |
Mar 23, 2023 | 133.54 | 136.46 | 133.54 | 135.54 | 1,082,910 | +2.04(+1.53%) |
Mar 22, 2023 | 134.74 | 135.92 | 133.22 | 133.50 | 575,834 | -1.13(-0.84%) |
Mar 21, 2023 | 134.79 | 135.72 | 133.42 | 134.63 | 545,159 | +0.70(+0.52%) |
Mar 20, 2023 | 133.20 | 134.56 | 132.99 | 133.93 | 530,461 | +1.04(+0.78%) |
Mar 17, 2023 | 136.15 | 136.61 | 132.82 | 132.89 | 2,149,275 | -2.29(-1.69%) |
Mar 16, 2023 | 133.32 | 135.27 | 132.54 | 135.18 | 604,413 | +1.32(+0.98%) |
Mar 15, 2023 | 133.29 | 133.99 | 131.72 | 133.86 | 634,497 | -0.86(-0.64%) |
Mar 14, 2023 | 135.57 | 136.71 | 133.63 | 134.72 | 529,092 | +0.59(+0.44%) |
Mar 13, 2023 | 133.03 | 136.42 | 132.45 | 134.13 | 683,555 | +0.16(+0.12%) |
Mar 10, 2023 | 137.43 | 137.61 | 133.45 | 133.97 | 651,263 | -4.08(-2.95%) |
Mar 09, 2023 | 140.10 | 140.69 | 137.81 | 138.05 | 683,640 | -1.24(-0.89%) |
Mar 08, 2023 | 138.35 | 139.80 | 138.35 | 139.29 | 469,971 | +0.73(+0.53%) |
Mar 07, 2023 | 140.31 | 141.07 | 137.85 | 138.56 | 754,428 | -1.40(-1.00%) |
Mar 06, 2023 | 141.15 | 141.77 | 139.95 | 139.96 | 439,672 | -0.98(-0.69%) |
Mar 03, 2023 | 139.69 | 141.05 | 139.52 | 140.94 | 469,582 | +1.77(+1.27%) |
Mar 02, 2023 | 136.82 | 139.71 | 136.82 | 139.17 | 591,581 | +2.26(+1.65%) |
Mar 01, 2023 | 137.03 | 137.99 | 136.37 | 136.91 | 395,581 | -0.77(-0.56%) |
Feb 28, 2023 | 137.08 | 138.49 | 136.57 | 137.68 | 656,501 | +0.22(+0.16%) |
Feb 27, 2023 | 138.96 | 139.92 | 137.44 | 137.46 | 394,233 | -0.54(-0.39%) |
Feb 24, 2023 | 138.32 | 138.84 | 137.50 | 137.99 | 380,198 | -1.80(-1.29%) |
Feb 23, 2023 | 140.33 | 140.89 | 138.34 | 139.79 | 510,612 | +0.08(+0.06%) |
Feb 22, 2023 | 139.85 | 140.52 | 139.18 | 139.72 | 473,994 | +0.08(+0.06%) |
Feb 21, 2023 | 139.36 | 140.09 | 138.27 | 139.64 | 601,783 | -1.06(-0.75%) |
Feb 17, 2023 | 140.32 | 141.12 | 139.60 | 140.69 | 293,112 | +0.27(+0.19%) |
Feb 16, 2023 | 139.62 | 141.47 | 139.44 | 140.43 | 327,580 | -1.06(-0.75%) |
Feb 15, 2023 | 140.20 | 142.09 | 140.20 | 141.49 | 520,892 | +0.12(+0.08%) |
Feb 14, 2023 | 143.72 | 144.62 | 140.99 | 141.37 | 489,943 | -3.05(-2.11%) |
Feb 13, 2023 | 143.20 | 144.47 | 143.07 | 144.42 | 417,973 | +1.59(+1.11%) |
Feb 10, 2023 | 141.81 | 143.00 | 141.39 | 142.83 | 479,980 | +0.37(+0.26%) |
Feb 09, 2023 | 143.53 | 145.09 | 141.57 | 142.46 | 606,603 | -1.07(-0.74%) |
Feb 08, 2023 | 146.25 | 146.75 | 143.05 | 143.53 | 693,143 | -3.79(-2.58%) |
Feb 07, 2023 | 144.54 | 147.59 | 144.28 | 147.32 | 473,397 | +1.57(+1.08%) |
Feb 06, 2023 | 149.00 | 149.14 | 145.41 | 145.75 | 454,976 | -4.45(-2.96%) |
Feb 03, 2023 | 148.64 | 151.06 | 147.87 | 150.20 | 742,931 | +0.28(+0.19%) |
Feb 02, 2023 | 153.00 | 154.00 | 147.92 | 149.91 | 1,061,871 | -0.09(-0.06%) |
Feb 01, 2023 | 147.00 | 150.90 | 146.71 | 150.00 | 766,051 | +2.95(+2.01%) |
Jan 31, 2023 | 146.79 | 148.18 | 145.60 | 147.05 | 825,112 | +0.38(+0.26%) |
Jan 30, 2023 | 145.45 | 147.60 | 145.45 | 146.67 | 642,764 | +0.50(+0.34%) |
Jan 27, 2023 | 147.36 | 147.36 | 144.71 | 146.17 | 577,004 | -1.45(-0.98%) |
Jan 26, 2023 | 146.70 | 148.12 | 145.76 | 147.62 | 338,139 | +1.91(+1.31%) |
Jan 25, 2023 | 145.34 | 146.30 | 142.97 | 145.71 | 627,105 | -1.24(-0.85%) |
Jan 24, 2023 | 147.13 | 148.48 | 145.52 | 146.95 | 590,569 | +0.12(+0.08%) |
Jan 23, 2023 | 143.08 | 147.26 | 142.78 | 146.83 | 473,689 | +3.77(+2.63%) |
Jan 20, 2023 | 140.26 | 143.33 | 138.61 | 143.07 | 328,542 | +3.86(+2.78%) |
Jan 19, 2023 | 139.57 | 141.30 | 138.49 | 139.21 | 408,477 | -1.62(-1.15%) |
Jan 18, 2023 | 142.50 | 143.91 | 140.56 | 140.83 | 619,557 | -1.11(-0.79%) |
Jan 17, 2023 | 140.92 | 142.03 | 139.88 | 141.94 | 570,935 | +1.01(+0.71%) |
Jan 13, 2023 | 141.00 | 141.61 | 140.32 | 140.94 | 472,387 | -0.86(-0.61%) |
Jan 12, 2023 | 140.39 | 141.97 | 139.22 | 141.80 | 429,268 | +1.39(+0.99%) |
Jan 11, 2023 | 137.30 | 140.47 | 137.26 | 140.41 | 501,316 | +4.44(+3.27%) |
Jan 10, 2023 | 135.24 | 136.13 | 134.06 | 135.97 | 308,132 | +0.36(+0.27%) |
Jan 09, 2023 | 134.42 | 137.12 | 134.00 | 135.61 | 547,450 | +1.53(+1.14%) |
Jan 06, 2023 | 131.69 | 134.40 | 130.05 | 134.08 | 374,035 | +3.99(+3.07%) |
Jan 05, 2023 | 133.04 | 133.09 | 129.78 | 130.09 | 467,766 | -3.57(-2.67%) |
Jan 04, 2023 | 132.92 | 134.86 | 132.58 | 133.66 | 468,763 | +2.06(+1.57%) |
Jan 03, 2023 | 132.01 | 133.40 | 130.51 | 131.60 | 446,559 | +0.42(+0.32%) |
Dec 30, 2022 | 132.79 | 132.79 | 129.51 | 131.18 | 396,107 | -2.47(-1.85%) |
Dec 29, 2022 | 131.41 | 134.33 | 131.40 | 133.65 | 370,148 | +3.22(+2.47%) |
Dec 28, 2022 | 132.63 | 133.23 | 130.24 | 130.43 | 433,620 | -2.05(-1.55%) |
Dec 27, 2022 | 131.51 | 132.93 | 130.39 | 132.49 | 341,303 | +0.97(+0.74%) |
Dec 23, 2022 | 131.35 | 131.96 | 130.57 | 131.52 | 385,732 | +0.08(+0.06%) |
Dec 22, 2022 | 131.60 | 132.63 | 129.42 | 131.44 | 494,839 | -1.89(-1.42%) |
Dec 21, 2022 | 130.79 | 133.43 | 130.16 | 133.33 | 551,362 | +2.85(+2.19%) |
Dec 20, 2022 | 129.94 | 131.03 | 129.46 | 130.47 | 546,722 | +0.20(+0.15%) |
Dec 19, 2022 | 130.03 | 132.48 | 129.34 | 130.28 | 725,444 | -0.14(-0.11%) |
Dec 16, 2022 | 130.81 | 131.99 | 128.93 | 130.41 | 1,454,715 | -1.58(-1.19%) |
Dec 15, 2022 | 135.62 | 136.56 | 131.42 | 131.99 | 872,857 | -5.76(-4.18%) |
Dec 14, 2022 | 140.63 | 141.35 | 136.96 | 137.75 | 672,016 | -3.55(-2.51%) |
Dec 13, 2022 | 145.17 | 145.77 | 140.53 | 141.29 | 504,853 | +0.07(+0.05%) |
Dec 12, 2022 | 138.76 | 141.24 | 138.68 | 141.23 | 438,044 | +2.94(+2.13%) |
Dec 09, 2022 | 140.48 | 141.05 | 137.97 | 138.29 | 741,937 | -2.64(-1.87%) |
Dec 08, 2022 | 139.39 | 141.33 | 138.68 | 140.92 | 483,344 | +2.36(+1.71%) |
Dec 07, 2022 | 139.47 | 140.28 | 137.91 | 138.56 | 296,901 | -0.91(-0.66%) |
Dec 06, 2022 | 140.67 | 141.13 | 138.31 | 139.47 | 421,411 | -1.61(-1.14%) |
Dec 05, 2022 | 143.26 | 143.44 | 140.59 | 141.08 | 349,656 | -3.90(-2.69%) |
Dec 02, 2022 | 144.16 | 145.50 | 142.69 | 144.98 | 369,860 | -0.85(-0.58%) |
Dec 01, 2022 | 145.60 | 147.22 | 144.06 | 145.83 | 455,635 | +0.73(+0.50%) |
Nov 30, 2022 | 138.81 | 145.34 | 138.81 | 145.10 | 1,822,602 | +6.12(+4.40%) |
Nov 29, 2022 | 142.29 | 142.56 | 138.20 | 138.98 | 758,701 | -3.58(-2.51%) |
Nov 28, 2022 | 143.31 | 143.97 | 142.00 | 142.56 | 579,351 | -1.97(-1.36%) |
Nov 25, 2022 | 144.25 | 145.34 | 143.81 | 144.53 | 265,013 | +0.09(+0.06%) |
Nov 23, 2022 | 143.40 | 144.81 | 142.71 | 144.44 | 640,467 | +0.07(+0.05%) |
Nov 22, 2022 | 143.22 | 144.69 | 142.32 | 144.37 | 720,762 | +1.23(+0.86%) |
Nov 21, 2022 | 141.88 | 144.41 | 141.88 | 143.14 | 948,362 | +2.43(+1.73%) |
Nov 18, 2022 | 140.60 | 140.98 | 138.01 | 140.71 | 704,546 | +1.97(+1.42%) |
Nov 17, 2022 | 137.31 | 139.51 | 136.67 | 138.74 | 561,298 | -0.38(-0.27%) |
Nov 16, 2022 | 139.21 | 140.29 | 138.71 | 139.11 | 485,755 | +0.35(+0.25%) |
Nov 15, 2022 | 139.64 | 140.78 | 137.74 | 138.76 | 543,475 | +1.25(+0.91%) |
Nov 14, 2022 | 135.84 | 139.05 | 135.67 | 137.52 | 588,535 | +1.29(+0.95%) |
Nov 11, 2022 | 138.35 | 138.49 | 134.86 | 136.22 | 739,928 | -1.22(-0.89%) |
Nov 10, 2022 | 135.47 | 137.79 | 134.67 | 137.44 | 850,142 | +7.30(+5.61%) |
Nov 09, 2022 | 132.21 | 133.35 | 129.92 | 130.14 | 682,168 | -2.68(-2.01%) |
Nov 08, 2022 | 132.79 | 135.58 | 131.90 | 132.82 | 825,424 | +0.96(+0.73%) |
Nov 07, 2022 | 130.50 | 132.30 | 129.78 | 131.85 | 604,388 | +2.00(+1.54%) |
Nov 04, 2022 | 131.99 | 132.26 | 127.82 | 129.85 | 996,861 | -0.46(-0.35%) |
Nov 03, 2022 | 132.34 | 133.85 | 129.51 | 130.31 | 1,045,027 | -3.72(-2.77%) |
Nov 02, 2022 | 142.66 | 133.93 | 134.03 | 1,157,872 | -11.55(-7.93%) | |
Nov 01, 2022 | 147.30 | 147.30 | 144.53 | 145.58 | 633,050 | -0.45(-0.31%) |
Oct 31, 2022 | 144.16 | 146.66 | 143.59 | 146.02 | 673,026 | +1.13(+0.78%) |
Oct 28, 2022 | 141.14 | 145.03 | 141.14 | 144.89 | 489,294 | +3.80(+2.69%) |
Oct 27, 2022 | 141.09 | 142.52 | 140.21 | 141.10 | 515,959 | +0.65(+0.46%) |
Oct 26, 2022 | 140.69 | 142.47 | 139.02 | 140.45 | 535,052 | -0.06(-0.04%) |
Oct 25, 2022 | 138.68 | 140.76 | 137.98 | 140.51 | 459,312 | +1.94(+1.40%) |
Oct 24, 2022 | 138.72 | 139.14 | 135.78 | 138.57 | 642,107 | +1.37(+1.00%) |
Oct 21, 2022 | 136.11 | 137.47 | 134.16 | 137.20 | 523,802 | +0.57(+0.42%) |
Oct 20, 2022 | 140.21 | 140.40 | 133.73 | 136.62 | 793,759 | -3.02(-2.16%) |
Oct 19, 2022 | 140.86 | 141.60 | 138.41 | 139.64 | 386,015 | -2.00(-1.41%) |
Oct 18, 2022 | 141.97 | 143.11 | 140.52 | 141.64 | 477,692 | +2.69(+1.94%) |
Oct 17, 2022 | 137.29 | 139.47 | 137.29 | 138.95 | 467,196 | +3.59(+2.65%) |
Oct 14, 2022 | 140.53 | 141.49 | 135.21 | 135.36 | 717,088 | -3.51(-2.53%) |
Oct 13, 2022 | 133.01 | 139.82 | 132.07 | 138.87 | 909,702 | +2.96(+2.18%) |
Oct 12, 2022 | 138.81 | 139.07 | 135.88 | 135.91 | 507,058 | -2.66(-1.92%) |
Oct 11, 2022 | 139.59 | 140.45 | 137.75 | 138.57 | 583,666 | -1.10(-0.79%) |
Oct 10, 2022 | 139.82 | 140.60 | 137.66 | 139.67 | 621,814 | +0.64(+0.46%) |
Oct 07, 2022 | 140.13 | 140.27 | 137.34 | 139.03 | 640,058 | -2.50(-1.77%) |
Oct 06, 2022 | 146.49 | 146.92 | 141.13 | 141.53 | 564,004 | -4.99(-3.41%) |
Oct 05, 2022 | 145.62 | 147.85 | 145.00 | 146.52 | 485,326 | -1.84(-1.24%) |
Oct 04, 2022 | 146.29 | 148.76 | 146.06 | 148.36 | 621,485 | +3.46(+2.38%) |
Oct 03, 2022 | 142.00 | 145.66 | 141.40 | 144.90 | 871,528 | +4.47(+3.18%) |
Sep 30, 2022 | 143.48 | 144.10 | 140.33 | 140.44 | 803,246 | -2.51(-1.76%) |
Sep 29, 2022 | 144.53 | 144.84 | 141.44 | 142.95 | 836,672 | -1.94(-1.34%) |
Sep 28, 2022 | 143.04 | 145.85 | 141.06 | 144.88 | 1,737,425 | -0.45(-0.31%) |
Sep 27, 2022 | 150.68 | 150.69 | 144.90 | 145.33 | 818,809 | -3.76(-2.52%) |
Sep 26, 2022 | 149.86 | 150.82 | 148.35 | 149.09 | 577,103 | -1.20(-0.80%) |
Sep 23, 2022 | 151.52 | 151.52 | 148.21 | 150.28 | 603,896 | -2.66(-1.74%) |
Sep 22, 2022 | 155.19 | 155.74 | 152.87 | 152.94 | 454,239 | -2.72(-1.74%) |
Sep 21, 2022 | 158.90 | 160.06 | 155.56 | 155.66 | 384,583 | -2.09(-1.33%) |
Sep 20, 2022 | 159.84 | 159.84 | 156.36 | 157.75 | 377,416 | -2.88(-1.79%) |
Sep 19, 2022 | 158.44 | 160.73 | 158.42 | 160.63 | 255,529 | +1.40(+0.88%) |
Sep 16, 2022 | 159.22 | 161.11 | 157.29 | 159.23 | 887,270 | +0.02(+0.01%) |
Sep 15, 2022 | 161.73 | 163.45 | 158.54 | 159.21 | 429,889 | -3.06(-1.89%) |
Sep 14, 2022 | 163.59 | 164.38 | 161.30 | 162.27 | 359,228 | -0.99(-0.61%) |
Sep 13, 2022 | 164.48 | 165.28 | 162.56 | 163.26 | 348,255 | -4.40(-2.62%) |
Sep 12, 2022 | 167.53 | 168.19 | 166.44 | 167.66 | 416,204 | +0.61(+0.37%) |
Sep 09, 2022 | 166.46 | 167.58 | 165.30 | 167.05 | 437,319 | +1.42(+0.86%) |
Sep 08, 2022 | 163.32 | 165.79 | 163.32 | 165.63 | 350,048 | +1.34(+0.81%) |
Sep 07, 2022 | 163.18 | 164.91 | 162.70 | 164.29 | 544,390 | +1.64(+1.01%) |
Sep 06, 2022 | 161.36 | 164.28 | 161.00 | 162.65 | 453,467 | +1.35(+0.83%) |
Sep 02, 2022 | 166.74 | 166.74 | 160.73 | 161.31 | 541,901 | -5.07(-3.05%) |
Sep 01, 2022 | 165.74 | 166.45 | 164.00 | 166.37 | 464,463 | +0.52(+0.32%) |
Aug 31, 2022 | 167.90 | 168.64 | 164.73 | 165.85 | 688,915 | -1.38(-0.82%) |
Aug 30, 2022 | 168.80 | 169.83 | 165.79 | 167.22 | 500,677 | -1.21(-0.72%) |
Aug 29, 2022 | 167.09 | 169.49 | 165.93 | 168.44 | 509,764 | -0.14(-0.09%) |
Aug 26, 2022 | 170.86 | 171.38 | 168.23 | 168.58 | 984,938 | -2.41(-1.41%) |
Aug 25, 2022 | 169.69 | 171.13 | 168.75 | 170.99 | 410,047 | +1.93(+1.14%) |
Aug 24, 2022 | 168.78 | 169.64 | 167.75 | 169.07 | 492,666 | +0.81(+0.48%) |
Aug 23, 2022 | 168.16 | 169.51 | 167.96 | 168.26 | 353,459 | -0.96(-0.57%) |
Aug 22, 2022 | 168.69 | 169.89 | 168.37 | 169.22 | 345,595 | -1.34(-0.78%) |
Aug 19, 2022 | 170.88 | 171.18 | 169.21 | 170.56 | 402,075 | -1.09(-0.63%) |
Aug 18, 2022 | 172.45 | 172.64 | 169.94 | 171.64 | 422,244 | -0.47(-0.27%) |
Aug 17, 2022 | 169.97 | 173.02 | 169.71 | 172.11 | 611,217 | +0.30(+0.17%) |
Aug 16, 2022 | 171.65 | 174.15 | 170.62 | 171.81 | 959,294 | -0.79(-0.46%) |
Aug 15, 2022 | 176.02 | 177.43 | 172.01 | 172.60 | 1,097,822 | -4.92(-2.77%) |
Aug 12, 2022 | 165.75 | 177.63 | 165.75 | 177.52 | 1,008,679 | +13.07(+7.95%) |
Aug 11, 2022 | 165.90 | 166.05 | 164.07 | 164.45 | 499,542 | -0.77(-0.46%) |
Aug 10, 2022 | 166.69 | 166.74 | 164.41 | 165.22 | 412,999 | +1.47(+0.90%) |
Aug 09, 2022 | 162.46 | 164.24 | 161.60 | 163.75 | 327,154 | +1.39(+0.85%) |
Aug 08, 2022 | 163.62 | 164.09 | 161.87 | 162.36 | 267,898 | -0.27(-0.17%) |
Aug 05, 2022 | 160.06 | 162.65 | 159.31 | 162.63 | 272,025 | +0.71(+0.44%) |
Aug 04, 2022 | 159.91 | 162.44 | 159.29 | 161.93 | 313,083 | +1.86(+1.16%) |
Aug 03, 2022 | 158.78 | 160.86 | 158.31 | 160.06 | 392,718 | +1.86(+1.18%) |
Aug 02, 2022 | 155.64 | 158.39 | 154.78 | 158.20 | 534,847 | +1.88(+1.20%) |
Aug 01, 2022 | 154.04 | 156.89 | 153.62 | 156.32 | 340,311 | +0.77(+0.49%) |
Jul 29, 2022 | 155.95 | 157.12 | 154.86 | 155.56 | 829,451 | -0.28(-0.18%) |
Jul 28, 2022 | 153.64 | 156.23 | 152.53 | 155.84 | 433,132 | +2.56(+1.67%) |
Jul 27, 2022 | 150.68 | 154.15 | 150.68 | 153.28 | 487,120 | +3.16(+2.10%) |
Jul 26, 2022 | 149.69 | 150.40 | 147.41 | 150.12 | 492,191 | -0.01(-0.01%) |
Jul 25, 2022 | 151.77 | 151.77 | 149.30 | 150.13 | 387,533 | -1.20(-0.79%) |
Jul 22, 2022 | 152.03 | 152.91 | 150.47 | 151.33 | 253,823 | +0.28(+0.19%) |
Jul 21, 2022 | 147.77 | 151.12 | 147.56 | 151.05 | 322,395 | +3.28(+2.22%) |
Jul 20, 2022 | 147.79 | 149.84 | 147.31 | 147.77 | 450,162 | +0.16(+0.11%) |
Jul 19, 2022 | 144.07 | 147.64 | 144.07 | 147.60 | 581,779 | +5.11(+3.58%) |
Jul 18, 2022 | 145.34 | 145.34 | 141.84 | 142.50 | 478,171 | -2.18(-1.51%) |
Jul 15, 2022 | 144.60 | 145.22 | 143.08 | 144.68 | 480,746 | +2.45(+1.72%) |
Jul 14, 2022 | 139.45 | 142.57 | 138.84 | 142.23 | 447,834 | +0.84(+0.60%) |
Jul 13, 2022 | 139.39 | 141.89 | 139.27 | 141.38 | 398,289 | -0.16(-0.12%) |
Jul 12, 2022 | 143.11 | 144.89 | 140.89 | 141.55 | 321,609 | -1.55(-1.08%) |
Jul 11, 2022 | 143.49 | 144.13 | 142.83 | 143.10 | 307,298 | -1.56(-1.08%) |
Jul 08, 2022 | 144.08 | 145.19 | 143.03 | 144.66 | 434,888 | -0.08(-0.05%) |
Jul 07, 2022 | 143.79 | 144.88 | 143.27 | 144.74 | 388,549 | +0.60(+0.42%) |
Jul 06, 2022 | 142.36 | 145.32 | 141.82 | 144.13 | 502,005 | +2.53(+1.79%) |
Jul 05, 2022 | 140.71 | 141.72 | 138.31 | 141.61 | 368,694 | -0.26(-0.18%) |
Jul 01, 2022 | 138.50 | 142.51 | 138.18 | 141.87 | 370,996 | +3.75(+2.72%) |
Jun 30, 2022 | 137.09 | 139.63 | 136.76 | 138.12 | 561,379 | -1.30(-0.93%) |
Jun 29, 2022 | 137.09 | 140.28 | 135.82 | 139.42 | 708,026 | +2.65(+1.93%) |
Jun 28, 2022 | 142.36 | 143.47 | 136.68 | 136.77 | 523,412 | -5.55(-3.90%) |
Jun 27, 2022 | 140.98 | 142.97 | 140.35 | 142.32 | 415,822 | +1.26(+0.89%) |
Jun 24, 2022 | 135.65 | 141.20 | 135.13 | 141.06 | 575,454 | +6.67(+4.96%) |
Jun 23, 2022 | 132.13 | 134.78 | 131.38 | 134.40 | 346,762 | +2.97(+2.26%) |
Jun 22, 2022 | 128.28 | 132.13 | 128.28 | 131.42 | 458,745 | +0.89(+0.68%) |
Jun 21, 2022 | 130.04 | 131.51 | 129.76 | 130.53 | 607,984 | +1.27(+0.98%) |
Jun 17, 2022 | 129.88 | 131.58 | 128.65 | 129.26 | 1,141,905 | -0.73(-0.56%) |
Jun 16, 2022 | 130.81 | 131.57 | 129.56 | 129.99 | 676,325 | -3.67(-2.75%) |
Jun 15, 2022 | 131.11 | 135.14 | 130.79 | 133.66 | 696,791 | +3.42(+2.63%) |
Jun 14, 2022 | 130.71 | 132.11 | 129.03 | 130.24 | 378,882 | -0.09(-0.07%) |
Jun 13, 2022 | 132.14 | 132.92 | 129.45 | 130.33 | 475,154 | -4.76(-3.53%) |
Jun 10, 2022 | 135.50 | 136.99 | 134.26 | 135.09 | 498,436 | -2.31(-1.68%) |
Jun 09, 2022 | 139.73 | 140.41 | 137.34 | 137.41 | 298,061 | -2.89(-2.06%) |
Jun 08, 2022 | 141.75 | 141.98 | 140.01 | 140.30 | 232,356 | -2.16(-1.52%) |
Jun 07, 2022 | 138.86 | 142.67 | 138.86 | 142.46 | 312,975 | +2.29(+1.63%) |
Jun 06, 2022 | 141.87 | 142.49 | 139.84 | 140.17 | 236,808 | -0.90(-0.64%) |
Jun 03, 2022 | 141.00 | 141.86 | 139.99 | 141.07 | 265,154 | -1.29(-0.91%) |
Jun 02, 2022 | 139.98 | 142.38 | 138.77 | 142.36 | 313,885 | +2.80(+2.00%) |