Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 166.63 | 167.95 | 165.86 | 167.29 | 754,947 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.13 | 167.07 | 1,018,459 | +1.39(+0.84%) |
May 04, 2023 | 165.91 | 166.97 | 164.88 | 165.68 | 963,719 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.69 | 165.35 | 165.97 | 1,398,166 | -2.26(-1.34%) |
May 02, 2023 | 167.57 | 170.15 | 165.53 | 168.23 | 1,786,545 | +2.36(+1.42%) |
May 01, 2023 | 166.26 | 166.49 | 163.88 | 165.88 | 1,517,603 | -0.06(-0.04%) |
Apr 28, 2023 | 166.17 | 166.87 | 164.71 | 165.93 | 994,134 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.49 | 640,134 | +1.91(+1.16%) |
Apr 26, 2023 | 166.12 | 167.01 | 164.32 | 164.58 | 902,657 | -2.59(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.29 | 167.17 | 568,316 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,960 | +0.97(+0.59%) |
Apr 21, 2023 | 166.08 | 166.90 | 164.87 | 165.81 | 792,586 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,444 | +1.47(+0.90%) |
Apr 19, 2023 | 166.55 | 166.63 | 163.08 | 163.58 | 1,092,445 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.49 | 734,283 | +0.03(+0.02%) |
Apr 17, 2023 | 166.14 | 166.48 | 165.08 | 166.46 | 728,208 | +0.25(+0.15%) |
Apr 14, 2023 | 166.27 | 166.78 | 165.62 | 166.21 | 786,129 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.48 | 164.53 | 166.46 | 707,528 | +1.95(+1.19%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.51 | 802,488 | -1.12(-0.68%) |
Apr 11, 2023 | 166.42 | 166.42 | 165.18 | 165.64 | 680,246 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,978 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.89 | 164.98 | 165.44 | 874,968 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,317 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.22 | 160.14 | 162.08 | 851,659 | +0.69(+0.43%) |
Apr 03, 2023 | 160.12 | 162.32 | 159.63 | 161.39 | 1,029,973 | +2.16(+1.36%) |
Mar 31, 2023 | 159.44 | 160.12 | 158.04 | 159.23 | 1,317,578 | +0.76(+0.48%) |
Mar 30, 2023 | 158.70 | 158.84 | 157.14 | 158.47 | 497,808 | +0.37(+0.23%) |
Mar 29, 2023 | 157.74 | 158.36 | 156.78 | 158.10 | 641,613 | +0.97(+0.61%) |
Mar 28, 2023 | 155.87 | 157.68 | 155.87 | 157.13 | 857,485 | +1.30(+0.84%) |
Mar 27, 2023 | 156.63 | 157.57 | 155.23 | 155.83 | 819,238 | +0.28(+0.18%) |
Mar 24, 2023 | 150.02 | 155.73 | 149.43 | 155.55 | 1,186,320 | +5.45(+3.63%) |
Mar 23, 2023 | 152.54 | 152.82 | 149.71 | 150.10 | 835,207 | -2.50(-1.64%) |
Mar 22, 2023 | 155.45 | 156.05 | 152.57 | 152.60 | 726,102 | -2.59(-1.67%) |
Mar 21, 2023 | 153.83 | 155.68 | 153.65 | 155.18 | 1,179,665 | +2.17(+1.42%) |
Mar 20, 2023 | 152.07 | 153.56 | 152.03 | 153.02 | 1,037,052 | +1.83(+1.21%) |
Mar 17, 2023 | 151.03 | 151.71 | 149.57 | 151.19 | 2,962,465 | -0.03(-0.02%) |
Mar 16, 2023 | 148.47 | 151.69 | 148.25 | 151.22 | 1,165,342 | +2.43(+1.63%) |
Mar 15, 2023 | 147.28 | 149.26 | 146.67 | 148.79 | 1,411,971 | +0.32(+0.21%) |
Mar 14, 2023 | 148.54 | 149.75 | 146.67 | 148.47 | 1,011,079 | +0.91(+0.62%) |
Mar 13, 2023 | 147.99 | 151.01 | 147.78 | 147.56 | 1,389,614 | -1.22(-0.82%) |
Mar 10, 2023 | 149.44 | 151.83 | 148.27 | 148.78 | 1,077,754 | -0.40(-0.27%) |
Mar 09, 2023 | 151.74 | 151.95 | 148.33 | 149.18 | 1,389,176 | -1.85(-1.22%) |
Mar 08, 2023 | 152.63 | 152.82 | 149.77 | 151.03 | 1,553,002 | -1.34(-0.88%) |
Mar 07, 2023 | 155.95 | 156.28 | 152.28 | 152.37 | 1,407,879 | -3.23(-2.08%) |
Mar 06, 2023 | 154.66 | 156.02 | 153.79 | 155.60 | 1,150,201 | +0.31(+0.20%) |
Mar 03, 2023 | 154.69 | 155.57 | 152.80 | 155.29 | 1,323,211 | +1.24(+0.81%) |
Mar 02, 2023 | 155.63 | 155.92 | 153.87 | 154.05 | 1,367,968 | -1.60(-1.03%) |
Mar 01, 2023 | 154.22 | 156.00 | 153.94 | 155.65 | 970,862 | +0.95(+0.61%) |
Feb 28, 2023 | 155.14 | 155.76 | 153.91 | 154.71 | 1,863,114 | -1.06(-0.68%) |
Feb 27, 2023 | 157.99 | 158.46 | 154.74 | 155.77 | 1,015,781 | -1.93(-1.22%) |
Feb 24, 2023 | 158.32 | 158.82 | 154.49 | 157.70 | 1,107,257 | -0.93(-0.58%) |
Feb 23, 2023 | 158.97 | 160.43 | 157.62 | 158.62 | 853,171 | -0.63(-0.39%) |
Feb 22, 2023 | 160.11 | 160.72 | 158.38 | 159.25 | 950,475 | -0.71(-0.44%) |
Feb 21, 2023 | 159.92 | 161.03 | 159.29 | 159.96 | 1,246,191 | -0.65(-0.40%) |
Feb 17, 2023 | 159.82 | 162.69 | 159.08 | 160.60 | 2,002,190 | +1.02(+0.64%) |
Feb 16, 2023 | 157.28 | 159.97 | 156.60 | 159.59 | 1,618,194 | +1.65(+1.04%) |
Feb 15, 2023 | 155.75 | 158.39 | 155.15 | 157.94 | 1,491,831 | +1.44(+0.92%) |
Feb 14, 2023 | 158.41 | 159.34 | 156.14 | 156.50 | 1,106,453 | -1.24(-0.79%) |
Feb 13, 2023 | 158.02 | 159.04 | 157.28 | 157.74 | 1,427,288 | -0.42(-0.26%) |
Feb 10, 2023 | 154.88 | 158.32 | 154.59 | 158.16 | 1,320,887 | +3.99(+2.59%) |
Feb 09, 2023 | 156.84 | 157.25 | 154.10 | 154.17 | 1,063,512 | -2.33(-1.49%) |
Feb 08, 2023 | 155.12 | 157.14 | 154.46 | 156.50 | 1,018,231 | +1.05(+0.68%) |
Feb 07, 2023 | 152.91 | 155.94 | 151.71 | 155.45 | 1,524,613 | +2.28(+1.49%) |
Feb 06, 2023 | 155.88 | 156.24 | 152.85 | 153.17 | 1,573,460 | -2.22(-1.43%) |
Feb 03, 2023 | 157.99 | 158.35 | 154.57 | 155.39 | 1,514,484 | -1.73(-1.10%) |
Feb 02, 2023 | 160.12 | 160.44 | 156.37 | 157.12 | 2,665,856 | -2.56(-1.60%) |
Feb 01, 2023 | 166.71 | 167.13 | 158.83 | 159.67 | 2,372,320 | -7.84(-4.68%) |
Jan 31, 2023 | 165.74 | 167.72 | 164.46 | 167.52 | 2,132,817 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.85 | 162.99 | 163.90 | 1,185,831 | +1.14(+0.70%) |
Jan 27, 2023 | 164.19 | 165.23 | 162.27 | 162.76 | 1,640,626 | -0.74(-0.45%) |
Jan 26, 2023 | 162.33 | 163.79 | 161.41 | 163.50 | 1,076,491 | +1.44(+0.89%) |
Jan 25, 2023 | 159.89 | 162.08 | 159.85 | 162.06 | 1,119,851 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.29 | 160.05 | 1,096,901 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.16 | 160.10 | 160.34 | 1,117,193 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.89 | 160.82 | 1,702,585 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.92 | 161.55 | 1,369,653 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,600 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.92 | 162.33 | 162.76 | 1,275,498 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,650 | -0.61(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.49 | 1,050,542 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.35 | 163.98 | 1,236,356 | -1.85(-1.12%) |
Jan 10, 2023 | 164.40 | 166.51 | 163.49 | 165.83 | 1,136,275 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,947 | -0.73(-0.45%) |
Jan 06, 2023 | 163.22 | 165.04 | 162.45 | 164.29 | 1,226,852 | +2.61(+1.61%) |
Jan 05, 2023 | 161.08 | 162.01 | 159.84 | 161.69 | 1,623,952 | +0.21(+0.13%) |
Jan 04, 2023 | 163.31 | 163.50 | 160.47 | 161.48 | 1,928,668 | -1.41(-0.86%) |
Jan 03, 2023 | 163.33 | 163.58 | 161.45 | 162.89 | 1,957,619 | -1.41(-0.86%) |
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.29 | 1,220,174 | -0.34(-0.20%) |
Dec 29, 2022 | 166.56 | 167.10 | 164.43 | 164.63 | 1,492,093 | -1.30(-0.78%) |
Dec 28, 2022 | 168.11 | 168.48 | 165.69 | 165.93 | 811,659 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.85 | 167.35 | 167.56 | 897,987 | -1.00(-0.59%) |
Dec 23, 2022 | 167.76 | 168.98 | 167.40 | 168.56 | 532,631 | +0.73(+0.44%) |
Dec 22, 2022 | 167.88 | 169.60 | 166.64 | 167.82 | 970,734 | -0.05(-0.03%) |
Dec 21, 2022 | 166.81 | 168.38 | 165.60 | 167.87 | 1,169,133 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,106 | +0.16(+0.10%) |
Dec 19, 2022 | 165.59 | 167.31 | 164.93 | 165.79 | 1,489,201 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.64 | 163.04 | 165.37 | 2,935,091 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.37 | 162.34 | 164.19 | 1,863,952 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,930 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,458 | -2.15(-1.30%) |
Dec 12, 2022 | 164.57 | 165.77 | 163.63 | 165.77 | 1,413,814 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.50 | 163.12 | 163.92 | 3,005,183 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.22 | 168.18 | 169.00 | 889,791 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.31 | 168.31 | 168.84 | 1,234,982 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.87 | 961,726 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,228 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.50 | 1,543,086 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.16 | 1,154,654 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.23 | 2,295,401 | +2.77(+1.66%) |
Nov 29, 2022 | 165.60 | 167.16 | 165.05 | 166.47 | 1,694,868 | +0.72(+0.44%) |
Nov 28, 2022 | 165.70 | 167.16 | 165.47 | 165.74 | 1,688,477 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,845 | +2.15(+1.31%) |
Nov 23, 2022 | 163.52 | 164.83 | 162.76 | 164.12 | 923,979 | +0.81(+0.50%) |
Nov 22, 2022 | 161.03 | 164.08 | 160.61 | 163.30 | 1,279,756 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.77 | 158.46 | 158.93 | 1,417,321 | -1.69(-1.05%) |
Nov 18, 2022 | 158.63 | 160.62 | 157.75 | 160.62 | 1,593,290 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.56 | 1,673,366 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,141 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.40 | 151.47 | 1,655,429 | -1.93(-1.26%) |
Nov 14, 2022 | 151.69 | 155.50 | 151.69 | 153.41 | 2,024,057 | +1.70(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.84 | 151.70 | 2,969,892 | -1.49(-0.97%) |
Nov 10, 2022 | 159.32 | 159.46 | 151.99 | 153.19 | 4,532,035 | -2.67(-1.71%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.49 | 155.87 | 2,010,189 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.79 | 152.64 | 157.32 | 8,266,243 | -2.31(-1.45%) |
Nov 07, 2022 | 159.56 | 161.21 | 158.19 | 159.63 | 1,411,865 | +0.36(+0.23%) |
Nov 04, 2022 | 157.62 | 164.84 | 156.96 | 159.27 | 2,759,850 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.52 | 1,774,599 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,898 | -1.49(-0.97%) |
Nov 01, 2022 | 155.06 | 155.24 | 152.47 | 154.03 | 1,171,192 | -0.89(-0.57%) |
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.91 | 1,061,076 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,892 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.61 | 1,000,344 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.57 | 152.42 | 923,374 | +1.89(+1.26%) |
Oct 25, 2022 | 146.85 | 150.65 | 146.62 | 150.53 | 1,094,267 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,620 | +2.33(+1.60%) |
Oct 21, 2022 | 140.38 | 146.21 | 140.38 | 145.56 | 1,561,225 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,650 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.71 | 139.74 | 140.89 | 578,335 | -0.99(-0.69%) |
Oct 18, 2022 | 142.10 | 143.12 | 141.05 | 141.88 | 848,987 | +1.59(+1.13%) |
Oct 17, 2022 | 139.37 | 141.37 | 139.37 | 140.29 | 976,051 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.70 | 138.54 | 741,977 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.47 | 134.07 | 139.97 | 1,022,056 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.80 | 136.90 | 1,439,840 | -2.73(-1.95%) |
Oct 11, 2022 | 137.32 | 141.16 | 137.32 | 139.63 | 1,606,195 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,204 | +0.27(+0.20%) |
Oct 07, 2022 | 136.76 | 137.23 | 134.86 | 135.33 | 1,050,008 | -2.52(-1.83%) |
Oct 06, 2022 | 140.05 | 140.29 | 137.57 | 137.86 | 952,749 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.41 | 139.03 | 140.36 | 738,874 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.75 | 137.52 | 140.63 | 1,090,402 | +3.37(+2.45%) |
Oct 03, 2022 | 134.27 | 137.70 | 133.81 | 137.27 | 1,031,506 | +3.92(+2.94%) |
Sep 30, 2022 | 134.59 | 135.47 | 133.16 | 133.34 | 1,357,515 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.07 | 1,139,679 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,047 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.45 | 1,073,877 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.26 | 133.71 | 134.35 | 1,290,235 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.41 | 133.37 | 135.19 | 1,111,505 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,321 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.17 | 137.07 | 137.08 | 991,547 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.12 | 136.86 | 911,375 | -1.45(-1.05%) |
Sep 19, 2022 | 137.48 | 138.63 | 137.02 | 138.31 | 1,970,608 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,223 | +0.73(+0.53%) |
Sep 15, 2022 | 138.83 | 138.86 | 137.32 | 137.76 | 1,120,295 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.05 | 1,088,069 | -0.86(-0.62%) |
Sep 13, 2022 | 144.19 | 144.47 | 138.33 | 138.91 | 1,293,413 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,597 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,539 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,106 | -0.29(-0.20%) |
Sep 07, 2022 | 143.76 | 146.04 | 142.84 | 145.67 | 672,302 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.83 | 143.37 | 143.88 | 874,457 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.17 | 144.95 | 145.54 | 708,762 | +0.10(+0.07%) |
Sep 01, 2022 | 144.41 | 145.54 | 143.23 | 145.44 | 668,864 | +1.03(+0.72%) |
Aug 31, 2022 | 143.49 | 145.44 | 143.42 | 144.41 | 1,095,233 | +1.11(+0.78%) |
Aug 30, 2022 | 144.72 | 145.60 | 143.02 | 143.30 | 872,462 | -2.03(-1.40%) |
Aug 29, 2022 | 142.88 | 146.60 | 142.28 | 145.33 | 905,924 | +1.28(+0.89%) |
Aug 26, 2022 | 148.25 | 148.75 | 143.89 | 144.04 | 778,137 | -4.17(-2.81%) |
Aug 25, 2022 | 146.09 | 148.31 | 145.63 | 148.21 | 758,202 | +2.16(+1.48%) |
Aug 24, 2022 | 146.20 | 146.56 | 144.97 | 146.06 | 462,023 | +0.21(+0.14%) |
Aug 23, 2022 | 146.37 | 147.05 | 145.49 | 145.85 | 561,046 | -0.95(-0.65%) |
Aug 22, 2022 | 149.28 | 149.77 | 146.49 | 146.80 | 577,345 | -3.00(-2.00%) |
Aug 19, 2022 | 148.31 | 150.31 | 147.86 | 149.80 | 915,432 | +2.09(+1.41%) |
Aug 18, 2022 | 147.72 | 148.26 | 145.60 | 147.71 | 561,369 | +0.37(+0.25%) |
Aug 17, 2022 | 149.77 | 151.10 | 147.24 | 147.34 | 865,359 | -3.08(-2.05%) |
Aug 16, 2022 | 148.26 | 150.75 | 147.79 | 150.42 | 980,399 | +1.81(+1.22%) |
Aug 15, 2022 | 147.49 | 149.26 | 146.07 | 148.61 | 1,037,138 | +0.32(+0.21%) |
Aug 12, 2022 | 145.99 | 148.41 | 145.60 | 148.29 | 894,073 | +2.70(+1.85%) |
Aug 11, 2022 | 142.23 | 145.68 | 141.51 | 145.59 | 1,158,938 | +2.59(+1.81%) |
Aug 10, 2022 | 142.83 | 144.19 | 142.17 | 143.00 | 786,096 | +0.84(+0.59%) |
Aug 09, 2022 | 139.16 | 143.27 | 138.87 | 142.15 | 1,421,130 | +4.03(+2.92%) |
Aug 08, 2022 | 139.04 | 139.76 | 137.87 | 138.13 | 1,147,497 | -0.68(-0.49%) |
Aug 05, 2022 | 136.32 | 138.81 | 136.32 | 138.80 | 1,000,247 | +2.00(+1.46%) |
Aug 04, 2022 | 138.80 | 143.80 | 136.59 | 136.80 | 1,604,677 | +0.27(+0.19%) |
Aug 03, 2022 | 140.50 | 142.06 | 134.66 | 136.53 | 2,669,454 | -3.74(-2.67%) |
Aug 02, 2022 | 143.72 | 144.11 | 139.95 | 140.28 | 1,412,224 | -3.07(-2.14%) |
Aug 01, 2022 | 142.92 | 144.91 | 142.38 | 143.34 | 1,097,376 | +0.00(+0.00%) |
Jul 29, 2022 | 142.76 | 143.68 | 142.20 | 143.34 | 694,510 | +0.35(+0.25%) |
Jul 28, 2022 | 142.32 | 143.45 | 140.65 | 142.99 | 650,841 | +0.49(+0.35%) |
Jul 27, 2022 | 141.85 | 142.88 | 140.01 | 142.50 | 816,925 | -0.13(-0.09%) |
Jul 26, 2022 | 142.01 | 142.79 | 141.30 | 142.62 | 709,108 | +1.03(+0.73%) |
Jul 25, 2022 | 140.55 | 143.18 | 140.35 | 141.59 | 610,831 | +1.62(+1.16%) |
Jul 22, 2022 | 140.93 | 141.34 | 138.95 | 139.97 | 687,517 | +0.35(+0.25%) |
Jul 21, 2022 | 138.87 | 139.71 | 137.14 | 139.62 | 825,054 | +0.64(+0.46%) |
Jul 20, 2022 | 140.52 | 140.52 | 138.02 | 138.98 | 523,453 | -1.57(-1.12%) |
Jul 19, 2022 | 139.29 | 140.86 | 138.59 | 140.55 | 660,013 | +2.64(+1.92%) |
Jul 18, 2022 | 139.84 | 140.20 | 137.33 | 137.91 | 777,517 | -1.79(-1.28%) |
Jul 15, 2022 | 139.02 | 139.76 | 137.41 | 139.70 | 994,754 | +2.64(+1.93%) |
Jul 14, 2022 | 134.63 | 137.48 | 133.92 | 137.06 | 1,302,159 | +0.41(+0.30%) |
Jul 13, 2022 | 137.66 | 138.67 | 136.56 | 136.64 | 851,084 | -2.23(-1.61%) |
Jul 12, 2022 | 138.67 | 141.26 | 138.11 | 138.87 | 827,258 | +0.06(+0.04%) |
Jul 11, 2022 | 138.31 | 139.94 | 137.07 | 138.81 | 1,106,487 | -1.21(-0.86%) |
Jul 08, 2022 | 138.50 | 141.50 | 138.22 | 140.02 | 1,005,747 | +1.73(+1.25%) |
Jul 07, 2022 | 137.96 | 139.40 | 137.59 | 138.29 | 972,286 | +0.93(+0.68%) |
Jul 06, 2022 | 137.80 | 139.22 | 137.10 | 137.36 | 1,552,600 | -0.85(-0.62%) |
Jul 05, 2022 | 139.73 | 140.05 | 135.79 | 138.22 | 1,048,695 | -2.39(-1.70%) |
Jul 01, 2022 | 139.34 | 140.92 | 136.83 | 140.60 | 1,004,378 | +1.63(+1.17%) |
Jun 30, 2022 | 139.77 | 140.94 | 138.31 | 138.97 | 1,322,842 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.03 | 1,242,365 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.61 | 140.65 | 1,763,073 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.06 | 145.19 | 146.57 | 1,158,939 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,815 | +3.79(+2.67%) |
Jun 23, 2022 | 143.32 | 143.79 | 141.08 | 142.04 | 1,047,323 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,438 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,221 | +2.53(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,189 | -0.28(-0.20%) |
Jun 16, 2022 | 138.31 | 139.53 | 136.37 | 138.46 | 1,156,615 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.63 | 138.59 | 139.79 | 1,333,181 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,796 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,874 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,214 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,780 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.82 | 863,003 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.80 | 146.91 | 1,058,709 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.28 | 811,009 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.26 | 144.20 | 144.42 | 891,316 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.65 | 143.03 | 145.58 | 1,434,971 | -1.77(-1.20%) |