Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 194.26 | 195.94 | 191.72 | 191.90 | 123,946 | -1.82(-0.94%) |
May 30, 2023 | 197.88 | 197.88 | 193.72 | 193.72 | 82,057 | -4.92(-2.48%) |
May 26, 2023 | 200.47 | 200.79 | 197.76 | 198.64 | 67,478 | -1.84(-0.92%) |
May 25, 2023 | 199.81 | 201.95 | 198.64 | 200.48 | 68,561 | +0.19(+0.09%) |
May 24, 2023 | 201.46 | 203.04 | 200.22 | 200.30 | 87,124 | -1.41(-0.70%) |
May 23, 2023 | 200.35 | 204.19 | 199.81 | 201.70 | 165,041 | +1.36(+0.68%) |
May 22, 2023 | 202.98 | 203.81 | 198.63 | 200.35 | 194,523 | -2.31(-1.14%) |
May 19, 2023 | 204.51 | 205.47 | 200.36 | 202.66 | 94,756 | -0.84(-0.41%) |
May 18, 2023 | 203.12 | 204.19 | 201.13 | 203.50 | 141,712 | -0.69(-0.34%) |
May 17, 2023 | 204.47 | 205.22 | 201.69 | 204.19 | 123,406 | -0.21(-0.11%) |
May 16, 2023 | 207.81 | 207.81 | 204.41 | 204.41 | 98,391 | -3.69(-1.77%) |
May 15, 2023 | 207.17 | 208.21 | 205.88 | 208.10 | 83,828 | +1.50(+0.73%) |
May 12, 2023 | 208.02 | 208.02 | 204.52 | 206.59 | 163,778 | -1.28(-0.62%) |
May 11, 2023 | 208.22 | 208.30 | 206.84 | 207.87 | 101,053 | -1.19(-0.57%) |
May 10, 2023 | 211.41 | 211.50 | 206.29 | 209.06 | 149,853 | -2.25(-1.06%) |
May 09, 2023 | 212.95 | 213.06 | 211.20 | 211.31 | 80,639 | -1.56(-0.73%) |
May 08, 2023 | 213.08 | 213.75 | 212.01 | 212.87 | 76,215 | -0.76(-0.36%) |
May 05, 2023 | 211.30 | 215.40 | 210.86 | 213.63 | 106,103 | +3.51(+1.67%) |
May 04, 2023 | 206.96 | 213.61 | 203.89 | 210.12 | 178,477 | +2.38(+1.15%) |
May 03, 2023 | 204.93 | 209.95 | 203.97 | 207.74 | 129,561 | +3.28(+1.60%) |
May 02, 2023 | 206.78 | 207.25 | 202.71 | 204.46 | 125,536 | -3.19(-1.54%) |
May 01, 2023 | 204.09 | 208.17 | 203.82 | 207.65 | 94,703 | +3.50(+1.72%) |
Apr 28, 2023 | 204.93 | 205.34 | 202.57 | 204.14 | 285,228 | -0.87(-0.42%) |
Apr 27, 2023 | 200.12 | 205.54 | 200.05 | 205.01 | 127,262 | +4.97(+2.48%) |
Apr 26, 2023 | 198.73 | 200.78 | 196.49 | 200.04 | 636,640 | -0.23(-0.12%) |
Apr 25, 2023 | 200.41 | 201.78 | 199.65 | 200.28 | 183,073 | -0.14(-0.07%) |
Apr 24, 2023 | 201.07 | 202.07 | 199.49 | 200.41 | 73,110 | -1.34(-0.66%) |
Apr 21, 2023 | 200.33 | 202.40 | 198.68 | 201.75 | 130,507 | +1.67(+0.83%) |
Apr 20, 2023 | 199.14 | 200.87 | 199.14 | 200.08 | 81,890 | +0.95(+0.48%) |
Apr 19, 2023 | 197.90 | 199.45 | 197.13 | 199.14 | 86,026 | +2.51(+1.28%) |
Apr 18, 2023 | 192.02 | 196.81 | 191.44 | 196.63 | 140,134 | +4.61(+2.40%) |
Apr 17, 2023 | 194.00 | 194.00 | 191.44 | 192.02 | 91,961 | -1.34(-0.69%) |
Apr 14, 2023 | 196.04 | 196.26 | 192.83 | 193.36 | 80,436 | -3.09(-1.57%) |
Apr 13, 2023 | 197.09 | 197.09 | 195.51 | 196.44 | 92,253 | +0.12(+0.06%) |
Apr 12, 2023 | 197.32 | 197.38 | 195.83 | 196.32 | 102,844 | -0.90(-0.46%) |
Apr 11, 2023 | 196.09 | 197.74 | 195.98 | 197.22 | 132,264 | +1.48(+0.76%) |
Apr 10, 2023 | 195.79 | 195.97 | 193.88 | 195.74 | 117,664 | +0.06(+0.03%) |
Apr 06, 2023 | 197.03 | 198.60 | 194.58 | 195.68 | 120,796 | -0.76(-0.39%) |
Apr 05, 2023 | 201.06 | 201.96 | 196.13 | 196.44 | 79,449 | -4.68(-2.33%) |
Apr 04, 2023 | 200.10 | 201.99 | 197.85 | 201.12 | 125,996 | +0.36(+0.18%) |
Apr 03, 2023 | 198.18 | 201.72 | 197.85 | 200.76 | 133,672 | +2.70(+1.37%) |
Mar 31, 2023 | 197.41 | 199.22 | 196.21 | 198.05 | 154,507 | +1.97(+1.01%) |
Mar 30, 2023 | 195.30 | 196.09 | 194.22 | 196.08 | 148,148 | +1.55(+0.80%) |
Mar 29, 2023 | 195.56 | 196.16 | 193.07 | 194.53 | 677,702 | -0.35(-0.18%) |
Mar 28, 2023 | 193.92 | 195.94 | 188.99 | 194.88 | 300,193 | -0.63(-0.32%) |
Mar 27, 2023 | 203.26 | 204.16 | 193.93 | 195.51 | 240,405 | -7.36(-3.63%) |
Mar 24, 2023 | 199.71 | 204.29 | 199.71 | 202.88 | 188,583 | +3.24(+1.62%) |
Mar 23, 2023 | 196.43 | 199.98 | 196.43 | 199.63 | 167,367 | +2.44(+1.24%) |
Mar 22, 2023 | 196.39 | 198.17 | 196.14 | 197.19 | 172,859 | -0.06(-0.03%) |
Mar 21, 2023 | 196.22 | 197.27 | 194.66 | 197.25 | 137,549 | +1.35(+0.69%) |
Mar 20, 2023 | 193.78 | 196.50 | 193.78 | 195.91 | 148,876 | +2.47(+1.28%) |
Mar 17, 2023 | 193.43 | 194.76 | 189.94 | 193.44 | 386,632 | -0.16(-0.08%) |
Mar 16, 2023 | 189.81 | 194.26 | 189.81 | 193.59 | 163,345 | +2.83(+1.48%) |
Mar 15, 2023 | 191.13 | 192.43 | 188.20 | 190.76 | 143,580 | -2.18(-1.13%) |
Mar 14, 2023 | 188.35 | 193.16 | 187.43 | 192.94 | 172,522 | +6.99(+3.76%) |
Mar 13, 2023 | 181.69 | 186.33 | 181.57 | 185.95 | 144,535 | +3.80(+2.09%) |
Mar 10, 2023 | 183.84 | 185.19 | 181.69 | 182.15 | 119,728 | -2.14(-1.16%) |
Mar 09, 2023 | 184.55 | 186.38 | 183.35 | 184.29 | 120,502 | -0.28(-0.15%) |
Mar 08, 2023 | 184.74 | 187.69 | 183.11 | 184.57 | 84,978 | -0.27(-0.15%) |
Mar 07, 2023 | 185.14 | 185.28 | 183.46 | 184.84 | 91,126 | -0.29(-0.16%) |
Mar 06, 2023 | 184.82 | 185.19 | 182.95 | 185.14 | 135,892 | +0.41(+0.22%) |
Mar 03, 2023 | 183.78 | 185.60 | 181.69 | 184.73 | 77,993 | +0.40(+0.22%) |
Mar 02, 2023 | 182.56 | 185.08 | 182.56 | 184.33 | 94,813 | +1.31(+0.72%) |
Mar 01, 2023 | 185.74 | 186.07 | 181.93 | 183.02 | 140,012 | -3.56(-1.91%) |
Feb 28, 2023 | 187.27 | 189.83 | 186.41 | 186.57 | 210,421 | -1.58(-0.84%) |
Feb 27, 2023 | 187.16 | 189.24 | 187.15 | 188.16 | 130,728 | +1.16(+0.62%) |
Feb 24, 2023 | 186.91 | 189.47 | 186.77 | 187.00 | 103,235 | -1.49(-0.79%) |
Feb 23, 2023 | 190.34 | 192.43 | 187.58 | 188.49 | 121,709 | -2.32(-1.22%) |
Feb 22, 2023 | 189.83 | 191.41 | 188.86 | 190.81 | 151,451 | +1.95(+1.03%) |
Feb 21, 2023 | 189.37 | 190.32 | 187.08 | 188.86 | 152,250 | -2.01(-1.05%) |
Feb 17, 2023 | 189.66 | 191.60 | 189.01 | 190.87 | 107,071 | +2.18(+1.15%) |
Feb 16, 2023 | 187.43 | 191.28 | 187.34 | 188.69 | 134,440 | +0.75(+0.40%) |
Feb 15, 2023 | 187.53 | 188.70 | 187.28 | 187.94 | 138,407 | +0.34(+0.18%) |
Feb 14, 2023 | 187.52 | 188.31 | 186.86 | 187.60 | 141,016 | -0.21(-0.11%) |
Feb 13, 2023 | 184.89 | 188.19 | 184.89 | 187.82 | 150,494 | +3.41(+1.85%) |
Feb 10, 2023 | 181.52 | 185.64 | 181.52 | 184.41 | 114,071 | +2.53(+1.39%) |
Feb 09, 2023 | 182.26 | 183.48 | 180.64 | 181.88 | 120,822 | +0.46(+0.25%) |
Feb 08, 2023 | 179.39 | 181.77 | 179.00 | 181.42 | 134,872 | +1.92(+1.07%) |
Feb 07, 2023 | 179.04 | 180.32 | 176.30 | 179.50 | 169,718 | -1.69(-0.93%) |
Feb 06, 2023 | 179.97 | 181.50 | 179.39 | 181.19 | 195,648 | +0.16(+0.09%) |
Feb 03, 2023 | 180.98 | 183.35 | 179.68 | 181.03 | 161,952 | +0.06(+0.03%) |
Feb 02, 2023 | 185.59 | 185.91 | 167.69 | 180.98 | 461,438 | -6.93(-3.69%) |
Feb 01, 2023 | 186.33 | 189.72 | 184.65 | 187.91 | 152,383 | +1.40(+0.75%) |
Jan 31, 2023 | 185.29 | 187.77 | 182.37 | 186.51 | 557,422 | +1.22(+0.66%) |
Jan 30, 2023 | 185.95 | 188.46 | 184.81 | 185.29 | 154,043 | -0.66(-0.36%) |
Jan 27, 2023 | 188.16 | 188.46 | 184.47 | 185.95 | 93,947 | -2.56(-1.36%) |
Jan 26, 2023 | 190.24 | 190.40 | 187.81 | 188.52 | 80,036 | -2.04(-1.07%) |
Jan 25, 2023 | 185.81 | 190.88 | 185.72 | 190.56 | 159,821 | +4.36(+2.34%) |
Jan 24, 2023 | 185.72 | 189.34 | 183.79 | 186.20 | 133,218 | +0.77(+0.41%) |
Jan 23, 2023 | 186.40 | 188.52 | 184.77 | 185.43 | 159,229 | -1.74(-0.93%) |
Jan 20, 2023 | 187.79 | 188.77 | 185.55 | 187.17 | 168,999 | +0.57(+0.31%) |
Jan 19, 2023 | 187.76 | 188.88 | 185.28 | 186.59 | 227,528 | -0.85(-0.45%) |
Jan 18, 2023 | 191.46 | 191.46 | 184.92 | 187.44 | 167,611 | -4.31(-2.25%) |
Jan 17, 2023 | 192.48 | 194.77 | 191.55 | 191.75 | 99,293 | -1.12(-0.58%) |
Jan 13, 2023 | 190.29 | 193.67 | 189.64 | 192.87 | 70,793 | +2.53(+1.33%) |
Jan 12, 2023 | 191.58 | 193.27 | 189.50 | 190.34 | 126,108 | -1.16(-0.60%) |
Jan 11, 2023 | 191.79 | 193.81 | 191.35 | 191.50 | 151,628 | -1.22(-0.64%) |
Jan 10, 2023 | 193.19 | 194.11 | 192.51 | 192.73 | 90,211 | +0.00(+0.00%) |
Jan 09, 2023 | 195.41 | 197.28 | 192.73 | 192.73 | 89,637 | -3.14(-1.60%) |
Jan 06, 2023 | 196.27 | 196.66 | 193.93 | 195.87 | 116,906 | +1.48(+0.76%) |
Jan 05, 2023 | 194.99 | 195.95 | 192.79 | 194.39 | 97,275 | -1.40(-0.72%) |
Jan 04, 2023 | 197.14 | 198.49 | 195.10 | 195.79 | 96,450 | -0.31(-0.16%) |
Jan 03, 2023 | 193.13 | 196.22 | 191.76 | 196.10 | 149,373 | +4.35(+2.27%) |
Dec 30, 2022 | 194.42 | 195.19 | 190.64 | 191.75 | 134,186 | -3.68(-1.88%) |
Dec 29, 2022 | 194.95 | 197.58 | 194.37 | 195.43 | 595,103 | +0.53(+0.27%) |
Dec 28, 2022 | 197.96 | 199.53 | 194.90 | 194.90 | 199,187 | -1.69(-0.86%) |
Dec 27, 2022 | 195.99 | 197.23 | 194.76 | 196.59 | 92,602 | +1.41(+0.72%) |
Dec 23, 2022 | 196.88 | 196.88 | 192.70 | 195.19 | 160,004 | -1.43(-0.73%) |
Dec 22, 2022 | 196.80 | 197.87 | 195.57 | 196.61 | 174,238 | +0.43(+0.22%) |
Dec 21, 2022 | 193.71 | 196.63 | 192.03 | 196.19 | 168,093 | +3.75(+1.95%) |
Dec 20, 2022 | 192.72 | 193.02 | 190.85 | 192.44 | 155,547 | +0.03(+0.02%) |
Dec 19, 2022 | 191.71 | 194.68 | 189.42 | 192.41 | 191,058 | +1.47(+0.77%) |
Dec 16, 2022 | 189.15 | 192.03 | 188.65 | 190.94 | 395,845 | +1.04(+0.55%) |
Dec 15, 2022 | 190.69 | 190.97 | 187.41 | 189.90 | 219,203 | -1.73(-0.90%) |
Dec 14, 2022 | 192.52 | 194.74 | 191.01 | 191.63 | 91,866 | -1.49(-0.77%) |
Dec 13, 2022 | 197.66 | 197.70 | 192.50 | 193.12 | 118,478 | -2.82(-1.44%) |
Dec 12, 2022 | 195.96 | 196.56 | 194.16 | 195.93 | 104,495 | +0.94(+0.48%) |
Dec 09, 2022 | 197.25 | 197.25 | 194.41 | 194.99 | 103,037 | -1.80(-0.91%) |
Dec 08, 2022 | 197.38 | 198.85 | 194.94 | 196.79 | 127,912 | +0.36(+0.18%) |
Dec 07, 2022 | 198.16 | 201.21 | 195.24 | 196.43 | 164,016 | -0.83(-0.42%) |
Dec 06, 2022 | 196.91 | 198.23 | 194.38 | 197.25 | 149,620 | -0.78(-0.39%) |
Dec 05, 2022 | 196.31 | 198.04 | 193.26 | 198.03 | 133,903 | +0.27(+0.14%) |
Dec 02, 2022 | 197.80 | 199.58 | 195.05 | 197.76 | 126,835 | +0.01(+0.01%) |
Dec 01, 2022 | 200.67 | 200.67 | 195.04 | 197.75 | 141,908 | -2.72(-1.36%) |
Nov 30, 2022 | 197.32 | 200.92 | 195.14 | 200.47 | 183,259 | +3.59(+1.82%) |
Nov 29, 2022 | 197.01 | 197.98 | 195.81 | 196.88 | 103,053 | -1.03(-0.52%) |
Nov 28, 2022 | 198.00 | 199.88 | 196.76 | 197.91 | 122,796 | -0.80(-0.40%) |
Nov 25, 2022 | 197.91 | 200.48 | 195.45 | 198.71 | 76,801 | +1.68(+0.85%) |
Nov 23, 2022 | 198.39 | 201.12 | 196.31 | 197.03 | 612,492 | -1.54(-0.78%) |
Nov 22, 2022 | 202.44 | 203.10 | 196.72 | 198.56 | 157,695 | -3.77(-1.86%) |
Nov 21, 2022 | 198.55 | 202.95 | 198.55 | 202.33 | 105,841 | +3.96(+2.00%) |
Nov 18, 2022 | 203.16 | 203.90 | 197.28 | 198.37 | 259,432 | -2.34(-1.17%) |
Nov 17, 2022 | 201.15 | 202.30 | 199.15 | 200.71 | 122,111 | -1.29(-0.64%) |
Nov 16, 2022 | 196.08 | 202.70 | 195.62 | 202.00 | 143,775 | +6.82(+3.50%) |
Nov 15, 2022 | 195.98 | 197.24 | 193.57 | 195.18 | 190,491 | +1.63(+0.84%) |
Nov 14, 2022 | 198.53 | 201.32 | 193.51 | 193.55 | 194,178 | -4.33(-2.19%) |
Nov 11, 2022 | 202.17 | 202.69 | 193.34 | 197.88 | 176,691 | -3.89(-1.93%) |
Nov 10, 2022 | 200.40 | 204.06 | 198.24 | 201.77 | 320,014 | +4.97(+2.53%) |
Nov 09, 2022 | 200.67 | 200.67 | 195.45 | 196.79 | 239,501 | -5.25(-2.60%) |
Nov 08, 2022 | 200.90 | 207.11 | 199.99 | 202.04 | 272,344 | +0.16(+0.08%) |
Nov 07, 2022 | 195.64 | 202.89 | 194.44 | 201.88 | 253,812 | +7.47(+3.84%) |
Nov 04, 2022 | 192.09 | 195.40 | 189.26 | 194.41 | 298,217 | +4.83(+2.55%) |
Nov 03, 2022 | 169.51 | 194.99 | 169.51 | 189.58 | 475,297 | +18.82(+11.02%) |
Nov 02, 2022 | 173.13 | 175.79 | 170.76 | 170.76 | 192,209 | -3.35(-1.92%) |
Nov 01, 2022 | 175.29 | 175.29 | 173.53 | 174.11 | 265,977 | -0.37(-0.21%) |
Oct 31, 2022 | 175.27 | 176.53 | 173.59 | 174.47 | 1,240,070 | -0.84(-0.48%) |
Oct 28, 2022 | 172.71 | 175.69 | 172.13 | 175.32 | 191,243 | +2.95(+1.71%) |
Oct 27, 2022 | 170.79 | 173.96 | 169.38 | 172.37 | 189,071 | +2.92(+1.72%) |
Oct 26, 2022 | 170.11 | 173.46 | 168.89 | 169.44 | 284,769 | -0.90(-0.53%) |
Oct 25, 2022 | 168.82 | 170.90 | 167.39 | 170.34 | 343,338 | +1.52(+0.90%) |
Oct 24, 2022 | 167.21 | 169.25 | 167.04 | 168.82 | 247,580 | +2.32(+1.39%) |
Oct 21, 2022 | 164.32 | 166.72 | 164.22 | 166.50 | 168,647 | +2.64(+1.61%) |
Oct 20, 2022 | 163.06 | 164.47 | 162.63 | 163.86 | 144,272 | +1.02(+0.62%) |
Oct 19, 2022 | 162.24 | 164.52 | 161.26 | 162.84 | 198,085 | -0.41(-0.25%) |
Oct 18, 2022 | 162.73 | 164.64 | 161.65 | 163.25 | 158,945 | +1.42(+0.88%) |
Oct 17, 2022 | 160.73 | 162.47 | 160.73 | 161.83 | 156,119 | +2.14(+1.34%) |
Oct 14, 2022 | 161.04 | 161.04 | 157.79 | 159.69 | 230,858 | +0.10(+0.06%) |
Oct 13, 2022 | 155.30 | 159.79 | 155.30 | 159.59 | 152,510 | +2.45(+1.56%) |
Oct 12, 2022 | 157.08 | 158.24 | 156.90 | 157.14 | 138,439 | +0.36(+0.23%) |
Oct 11, 2022 | 154.65 | 157.34 | 154.65 | 156.78 | 117,261 | +1.84(+1.19%) |
Oct 10, 2022 | 153.36 | 155.55 | 152.45 | 154.94 | 104,395 | +2.51(+1.64%) |
Oct 07, 2022 | 151.87 | 152.91 | 150.51 | 152.44 | 127,220 | +0.03(+0.02%) |
Oct 06, 2022 | 151.85 | 152.94 | 151.66 | 152.41 | 161,028 | -0.28(-0.18%) |
Oct 05, 2022 | 152.42 | 153.37 | 151.51 | 152.69 | 151,226 | -1.10(-0.72%) |
Oct 04, 2022 | 150.43 | 153.82 | 150.43 | 153.79 | 180,806 | +3.83(+2.56%) |
Oct 03, 2022 | 147.47 | 149.98 | 144.93 | 149.96 | 168,857 | +4.52(+3.11%) |
Sep 30, 2022 | 147.38 | 148.38 | 145.31 | 145.44 | 168,750 | -1.72(-1.17%) |
Sep 29, 2022 | 151.45 | 151.45 | 146.61 | 147.16 | 186,711 | -3.98(-2.63%) |
Sep 28, 2022 | 150.89 | 152.49 | 148.46 | 151.14 | 298,456 | +1.11(+0.74%) |
Sep 27, 2022 | 157.28 | 157.28 | 148.16 | 150.03 | 263,443 | -6.83(-4.36%) |
Sep 26, 2022 | 154.70 | 157.79 | 154.38 | 156.86 | 154,365 | +2.66(+1.73%) |
Sep 23, 2022 | 158.06 | 158.06 | 151.35 | 154.20 | 236,833 | -5.20(-3.26%) |
Sep 22, 2022 | 159.93 | 160.63 | 158.81 | 159.40 | 126,595 | -1.10(-0.69%) |
Sep 21, 2022 | 162.10 | 163.33 | 160.50 | 160.50 | 105,604 | -0.39(-0.24%) |
Sep 20, 2022 | 162.66 | 162.66 | 159.46 | 160.89 | 119,938 | -2.24(-1.37%) |
Sep 19, 2022 | 161.77 | 163.19 | 160.82 | 163.12 | 113,530 | +0.52(+0.32%) |
Sep 16, 2022 | 162.98 | 165.33 | 161.96 | 162.60 | 295,053 | -0.13(-0.08%) |
Sep 15, 2022 | 165.24 | 165.24 | 161.94 | 162.73 | 136,258 | -2.38(-1.44%) |
Sep 14, 2022 | 162.87 | 165.16 | 161.64 | 165.11 | 124,240 | +2.34(+1.44%) |
Sep 13, 2022 | 164.25 | 164.54 | 161.68 | 162.76 | 120,542 | -2.24(-1.36%) |
Sep 12, 2022 | 166.83 | 167.03 | 164.44 | 165.00 | 119,870 | -2.02(-1.21%) |
Sep 09, 2022 | 165.04 | 167.63 | 164.56 | 167.02 | 101,012 | +2.32(+1.41%) |
Sep 08, 2022 | 166.08 | 167.59 | 162.80 | 164.70 | 102,296 | -2.24(-1.34%) |
Sep 07, 2022 | 163.13 | 166.96 | 159.70 | 166.94 | 120,059 | +3.69(+2.26%) |
Sep 06, 2022 | 162.13 | 164.02 | 160.63 | 163.25 | 110,633 | +1.17(+0.72%) |
Sep 02, 2022 | 163.49 | 164.67 | 160.97 | 162.08 | 119,852 | -1.12(-0.68%) |
Sep 01, 2022 | 162.06 | 163.69 | 159.07 | 163.20 | 188,095 | +0.83(+0.51%) |
Aug 31, 2022 | 162.75 | 164.22 | 161.28 | 162.37 | 215,517 | -0.59(-0.36%) |
Aug 30, 2022 | 165.54 | 166.84 | 162.08 | 162.96 | 193,034 | -2.83(-1.71%) |
Aug 29, 2022 | 166.01 | 168.70 | 163.49 | 165.79 | 228,531 | -0.82(-0.49%) |
Aug 26, 2022 | 162.16 | 167.86 | 162.16 | 166.61 | 338,720 | +5.48(+3.40%) |
Aug 25, 2022 | 146.04 | 161.16 | 145.66 | 161.13 | 319,491 | +19.94(+14.12%) |
Aug 24, 2022 | 140.31 | 142.47 | 139.14 | 141.19 | 151,932 | +1.27(+0.91%) |
Aug 23, 2022 | 140.44 | 140.56 | 138.52 | 139.91 | 107,975 | -1.45(-1.02%) |
Aug 22, 2022 | 141.83 | 142.09 | 139.89 | 141.36 | 107,320 | -0.69(-0.49%) |
Aug 19, 2022 | 142.77 | 144.09 | 141.35 | 142.05 | 136,902 | -0.71(-0.50%) |
Aug 18, 2022 | 144.62 | 144.62 | 141.35 | 142.77 | 102,676 | -2.34(-1.61%) |
Aug 17, 2022 | 145.46 | 146.02 | 144.63 | 145.11 | 92,378 | -0.68(-0.47%) |
Aug 16, 2022 | 143.08 | 146.04 | 143.08 | 145.79 | 121,766 | +3.01(+2.11%) |
Aug 15, 2022 | 141.13 | 143.09 | 140.28 | 142.78 | 123,630 | +1.77(+1.26%) |
Aug 12, 2022 | 139.18 | 141.13 | 138.04 | 141.00 | 97,099 | +1.94(+1.39%) |
Aug 11, 2022 | 138.45 | 139.91 | 138.45 | 139.07 | 93,963 | +1.71(+1.24%) |
Aug 10, 2022 | 136.91 | 138.81 | 136.36 | 137.36 | 105,044 | +1.44(+1.06%) |
Aug 09, 2022 | 134.58 | 136.12 | 133.55 | 135.93 | 97,952 | +1.94(+1.44%) |
Aug 08, 2022 | 133.59 | 134.65 | 133.41 | 133.99 | 99,402 | +1.21(+0.91%) |
Aug 05, 2022 | 130.82 | 132.82 | 129.03 | 132.78 | 105,382 | +1.88(+1.43%) |
Aug 04, 2022 | 131.14 | 131.77 | 130.42 | 130.90 | 157,209 | -0.13(-0.10%) |
Aug 03, 2022 | 128.41 | 131.41 | 127.28 | 131.03 | 142,775 | +2.68(+2.09%) |
Aug 02, 2022 | 130.73 | 131.66 | 127.63 | 128.35 | 123,003 | -2.20(-1.68%) |
Aug 01, 2022 | 127.28 | 130.82 | 126.88 | 130.55 | 158,673 | +3.02(+2.37%) |
Jul 29, 2022 | 127.81 | 128.11 | 125.97 | 127.53 | 711,759 | -0.74(-0.58%) |
Jul 28, 2022 | 126.11 | 128.42 | 123.36 | 128.27 | 160,885 | +2.19(+1.73%) |
Jul 27, 2022 | 126.29 | 126.59 | 123.75 | 126.08 | 161,116 | -0.10(-0.08%) |
Jul 26, 2022 | 126.58 | 127.21 | 124.98 | 126.18 | 158,213 | -0.31(-0.24%) |
Jul 25, 2022 | 125.44 | 128.15 | 124.84 | 126.49 | 149,676 | +1.61(+1.29%) |
Jul 22, 2022 | 124.90 | 125.38 | 123.82 | 124.88 | 141,709 | +0.58(+0.47%) |
Jul 21, 2022 | 125.33 | 125.96 | 123.46 | 124.30 | 111,885 | -1.45(-1.16%) |
Jul 20, 2022 | 126.99 | 127.26 | 125.54 | 125.75 | 98,299 | -0.81(-0.64%) |
Jul 19, 2022 | 125.93 | 127.77 | 124.65 | 126.56 | 141,926 | +1.65(+1.32%) |
Jul 18, 2022 | 125.95 | 126.67 | 124.35 | 124.92 | 152,562 | -0.29(-0.23%) |
Jul 15, 2022 | 125.18 | 125.92 | 124.28 | 125.20 | 153,514 | +1.40(+1.13%) |
Jul 14, 2022 | 123.56 | 125.05 | 122.69 | 123.81 | 99,011 | -0.77(-0.62%) |
Jul 13, 2022 | 122.81 | 125.39 | 122.23 | 124.58 | 137,936 | +0.92(+0.75%) |
Jul 12, 2022 | 122.27 | 123.89 | 122.27 | 123.65 | 142,991 | +1.39(+1.14%) |
Jul 11, 2022 | 125.02 | 125.81 | 122.17 | 122.27 | 112,635 | -2.68(-2.14%) |
Jul 08, 2022 | 125.75 | 127.83 | 124.21 | 124.94 | 128,461 | -0.81(-0.64%) |
Jul 07, 2022 | 125.38 | 126.04 | 123.94 | 125.75 | 110,047 | +0.36(+0.28%) |
Jul 06, 2022 | 125.58 | 127.94 | 123.91 | 125.40 | 150,435 | +0.36(+0.28%) |
Jul 05, 2022 | 125.24 | 125.24 | 122.46 | 125.04 | 207,304 | -1.44(-1.13%) |
Jul 01, 2022 | 125.19 | 126.71 | 124.00 | 126.48 | 210,612 | +2.42(+1.95%) |
Jun 30, 2022 | 124.90 | 124.90 | 122.62 | 124.06 | 221,193 | -1.34(-1.07%) |
Jun 29, 2022 | 125.98 | 126.48 | 124.53 | 125.40 | 137,773 | -0.39(-0.31%) |
Jun 28, 2022 | 126.68 | 127.27 | 125.50 | 125.78 | 118,605 | -0.67(-0.53%) |
Jun 27, 2022 | 127.92 | 127.92 | 125.45 | 126.46 | 93,801 | -0.96(-0.76%) |
Jun 24, 2022 | 123.64 | 127.91 | 123.64 | 127.42 | 190,755 | +3.37(+2.72%) |
Jun 23, 2022 | 120.68 | 124.25 | 120.68 | 124.05 | 138,881 | +2.76(+2.27%) |
Jun 22, 2022 | 119.81 | 123.28 | 116.29 | 121.29 | 135,858 | +0.66(+0.55%) |
Jun 21, 2022 | 120.26 | 122.42 | 118.64 | 120.63 | 137,845 | +1.04(+0.87%) |
Jun 17, 2022 | 120.47 | 121.99 | 119.30 | 119.59 | 255,079 | +0.98(+0.83%) |
Jun 16, 2022 | 116.58 | 119.00 | 116.13 | 118.61 | 206,657 | +0.92(+0.78%) |
Jun 15, 2022 | 115.07 | 118.64 | 114.63 | 117.69 | 183,330 | +3.16(+2.76%) |
Jun 14, 2022 | 116.72 | 117.71 | 113.02 | 114.53 | 241,192 | -2.83(-2.41%) |
Jun 13, 2022 | 114.62 | 117.51 | 113.89 | 117.36 | 190,948 | +1.24(+1.07%) |
Jun 10, 2022 | 113.66 | 116.55 | 112.57 | 116.12 | 101,219 | +1.83(+1.60%) |
Jun 09, 2022 | 114.69 | 116.28 | 114.13 | 114.29 | 111,037 | -0.82(-0.71%) |
Jun 08, 2022 | 114.46 | 116.48 | 113.72 | 115.11 | 116,304 | +0.47(+0.41%) |
Jun 07, 2022 | 113.38 | 114.99 | 112.64 | 114.64 | 98,812 | +0.47(+0.41%) |
Jun 06, 2022 | 116.59 | 116.59 | 113.95 | 114.17 | 94,585 | -0.35(-0.31%) |
Jun 03, 2022 | 114.70 | 115.14 | 113.20 | 114.52 | 87,370 | -1.15(-0.99%) |
Jun 02, 2022 | 114.27 | 115.79 | 111.95 | 115.67 | 94,423 | +1.25(+1.10%) |