Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 145.10 | 145.42 | 144.30 | 145.00 | 2,565,667 | -0.79(-0.54%) |
May 30, 2023 | 146.14 | 146.47 | 145.29 | 145.79 | 2,362,655 | -0.27(-0.19%) |
May 26, 2023 | 145.39 | 146.34 | 145.25 | 146.06 | 1,089,738 | +1.13(+0.78%) |
May 25, 2023 | 145.44 | 145.50 | 144.15 | 144.93 | 1,323,238 | -0.75(-0.52%) |
May 24, 2023 | 146.59 | 146.65 | 145.42 | 145.68 | 2,235,040 | -1.35(-0.92%) |
May 23, 2023 | 147.69 | 148.56 | 146.97 | 147.03 | 1,132,004 | -1.06(-0.72%) |
May 22, 2023 | 148.05 | 148.69 | 147.42 | 148.09 | 1,500,565 | +0.15(+0.10%) |
May 19, 2023 | 148.60 | 148.94 | 147.44 | 147.94 | 1,875,753 | -0.16(-0.11%) |
May 18, 2023 | 146.96 | 148.31 | 146.72 | 148.10 | 1,979,267 | +0.76(+0.52%) |
May 17, 2023 | 146.30 | 147.62 | 145.72 | 147.34 | 1,687,237 | +1.81(+1.24%) |
May 16, 2023 | 147.02 | 147.02 | 145.51 | 145.53 | 1,022,203 | -1.84(-1.25%) |
May 15, 2023 | 147.00 | 147.69 | 146.46 | 147.38 | 1,202,029 | +0.68(+0.47%) |
May 12, 2023 | 147.37 | 147.45 | 145.87 | 146.70 | 1,003,677 | -0.12(-0.08%) |
May 11, 2023 | 146.90 | 146.93 | 146.13 | 146.81 | 1,171,310 | -0.75(-0.51%) |
May 10, 2023 | 148.72 | 148.82 | 146.32 | 147.56 | 1,656,503 | -0.14(-0.09%) |
May 09, 2023 | 147.51 | 148.20 | 147.27 | 147.70 | 1,202,360 | -0.59(-0.40%) |
May 08, 2023 | 148.69 | 148.84 | 147.90 | 148.30 | 1,301,877 | +0.07(+0.05%) |
May 05, 2023 | 147.32 | 148.67 | 147.21 | 148.23 | 1,044,487 | +2.34(+1.61%) |
May 04, 2023 | 146.71 | 147.05 | 145.26 | 145.89 | 1,438,202 | -1.39(-0.94%) |
May 03, 2023 | 148.63 | 149.37 | 147.20 | 147.27 | 1,197,729 | -1.20(-0.81%) |
May 02, 2023 | 150.32 | 150.32 | 147.20 | 148.47 | 1,600,297 | -2.30(-1.53%) |
May 01, 2023 | 150.75 | 151.57 | 150.67 | 150.77 | 1,036,906 | -0.09(-0.06%) |
Apr 28, 2023 | 149.12 | 150.92 | 149.12 | 150.86 | 1,881,558 | +1.43(+0.96%) |
Apr 27, 2023 | 147.80 | 149.63 | 147.58 | 149.43 | 1,864,179 | +2.59(+1.76%) |
Apr 26, 2023 | 148.10 | 148.21 | 146.53 | 146.84 | 1,461,016 | -1.71(-1.15%) |
Apr 25, 2023 | 149.96 | 150.04 | 148.48 | 148.55 | 1,334,907 | -2.13(-1.41%) |
Apr 24, 2023 | 150.36 | 150.85 | 150.18 | 150.68 | 1,491,112 | +0.30(+0.20%) |
Apr 21, 2023 | 150.57 | 150.59 | 149.66 | 150.37 | 1,004,056 | +0.09(+0.06%) |
Apr 20, 2023 | 150.19 | 150.72 | 149.79 | 150.29 | 2,194,874 | -1.03(-0.68%) |
Apr 19, 2023 | 150.70 | 151.52 | 150.60 | 151.32 | 1,157,408 | -0.01(-0.01%) |
Apr 18, 2023 | 151.57 | 151.62 | 150.75 | 151.33 | 1,168,432 | +0.06(+0.04%) |
Apr 17, 2023 | 150.46 | 151.30 | 150.24 | 151.27 | 5,211,970 | +0.72(+0.48%) |
Apr 14, 2023 | 150.77 | 151.54 | 149.77 | 150.55 | 1,098,254 | -0.15(-0.10%) |
Apr 13, 2023 | 149.74 | 150.92 | 149.23 | 150.70 | 1,081,279 | +1.21(+0.81%) |
Apr 12, 2023 | 150.64 | 150.89 | 149.30 | 149.49 | 1,237,650 | -0.43(-0.29%) |
Apr 11, 2023 | 149.58 | 150.43 | 149.54 | 149.92 | 946,634 | +0.66(+0.44%) |
Apr 10, 2023 | 148.20 | 149.26 | 148.01 | 149.25 | 1,213,143 | +0.53(+0.35%) |
Apr 06, 2023 | 148.53 | 148.97 | 148.12 | 148.72 | 1,298,084 | +0.16(+0.11%) |
Apr 05, 2023 | 147.98 | 148.63 | 147.85 | 148.57 | 1,961,289 | +0.41(+0.28%) |
Apr 04, 2023 | 149.56 | 149.69 | 147.46 | 148.16 | 1,206,880 | -1.20(-0.80%) |
Apr 03, 2023 | 148.85 | 149.79 | 148.67 | 149.36 | 1,615,623 | +0.81(+0.54%) |
Mar 31, 2023 | 147.24 | 148.67 | 147.24 | 148.55 | 2,066,145 | +1.81(+1.24%) |
Mar 30, 2023 | 147.08 | 147.31 | 146.13 | 146.74 | 1,880,491 | +0.65(+0.45%) |
Mar 29, 2023 | 145.76 | 146.15 | 145.24 | 146.08 | 1,298,379 | +1.96(+1.36%) |
Mar 28, 2023 | 143.67 | 144.57 | 143.53 | 144.12 | 1,350,003 | +0.16(+0.11%) |
Mar 27, 2023 | 144.14 | 144.68 | 143.37 | 143.96 | 1,594,242 | +1.15(+0.81%) |
Mar 24, 2023 | 140.81 | 142.91 | 140.25 | 142.81 | 1,417,767 | +1.15(+0.81%) |
Mar 23, 2023 | 142.83 | 144.10 | 140.75 | 141.66 | 1,607,252 | -0.57(-0.40%) |
Mar 22, 2023 | 145.16 | 145.76 | 142.22 | 142.23 | 3,106,174 | -2.89(-1.99%) |
Mar 21, 2023 | 144.97 | 145.40 | 144.36 | 145.13 | 3,089,301 | +1.89(+1.32%) |
Mar 20, 2023 | 141.94 | 143.63 | 141.94 | 143.23 | 3,562,421 | +1.87(+1.32%) |
Mar 17, 2023 | 143.45 | 143.45 | 140.93 | 141.36 | 1,768,484 | -2.61(-1.81%) |
Mar 16, 2023 | 141.18 | 144.28 | 140.70 | 143.97 | 7,021,004 | +1.70(+1.19%) |
Mar 15, 2023 | 141.70 | 142.38 | 140.39 | 142.27 | 3,124,561 | -2.04(-1.41%) |
Mar 14, 2023 | 144.58 | 145.35 | 142.73 | 144.31 | 2,453,750 | +2.09(+1.47%) |
Mar 13, 2023 | 141.69 | 144.21 | 141.02 | 142.22 | 3,239,392 | -1.48(-1.03%) |
Mar 10, 2023 | 145.60 | 146.50 | 142.98 | 143.71 | 3,514,444 | -2.28(-1.56%) |
Mar 09, 2023 | 149.28 | 149.78 | 145.61 | 145.99 | 1,564,681 | -3.16(-2.12%) |
Mar 08, 2023 | 149.08 | 149.67 | 148.38 | 149.15 | 1,265,264 | -0.06(-0.04%) |
Mar 07, 2023 | 151.66 | 151.73 | 148.98 | 149.20 | 1,293,074 | -2.60(-1.71%) |
Mar 06, 2023 | 152.16 | 152.75 | 151.57 | 151.80 | 964,296 | -0.32(-0.21%) |
Mar 03, 2023 | 150.69 | 152.25 | 150.23 | 152.12 | 1,965,002 | +2.08(+1.38%) |
Mar 02, 2023 | 148.49 | 150.36 | 148.18 | 150.05 | 1,990,994 | +1.04(+0.70%) |
Mar 01, 2023 | 148.79 | 149.57 | 148.53 | 149.01 | 1,221,163 | -0.29(-0.19%) |
Feb 28, 2023 | 149.66 | 150.25 | 149.22 | 149.30 | 1,871,533 | -0.47(-0.31%) |
Feb 27, 2023 | 150.83 | 151.30 | 149.48 | 149.77 | 1,819,341 | -0.04(-0.03%) |
Feb 24, 2023 | 149.20 | 150.12 | 148.56 | 149.81 | 1,274,302 | -0.93(-0.62%) |
Feb 23, 2023 | 151.13 | 151.42 | 149.32 | 150.74 | 1,395,765 | +0.31(+0.21%) |
Feb 22, 2023 | 150.85 | 151.42 | 149.94 | 150.43 | 1,694,846 | -0.34(-0.22%) |
Feb 21, 2023 | 152.36 | 152.66 | 150.50 | 150.76 | 1,219,449 | -2.79(-1.81%) |
Feb 17, 2023 | 152.95 | 153.77 | 152.36 | 153.55 | 1,007,550 | -0.15(-0.09%) |
Feb 16, 2023 | 153.73 | 155.07 | 153.37 | 153.70 | 1,116,142 | -1.54(-0.99%) |
Feb 15, 2023 | 154.12 | 155.24 | 153.75 | 155.24 | 1,445,338 | +0.38(+0.24%) |
Feb 14, 2023 | 154.93 | 155.96 | 153.70 | 154.86 | 1,382,144 | -0.48(-0.31%) |
Feb 13, 2023 | 154.07 | 155.35 | 153.87 | 155.34 | 1,562,223 | +1.39(+0.90%) |
Feb 10, 2023 | 152.82 | 154.11 | 152.61 | 153.95 | 2,358,078 | +1.02(+0.67%) |
Feb 09, 2023 | 155.41 | 155.69 | 152.55 | 152.93 | 1,388,996 | -1.68(-1.09%) |
Feb 08, 2023 | 155.09 | 155.71 | 154.38 | 154.61 | 1,304,465 | -1.38(-0.88%) |
Feb 07, 2023 | 154.10 | 156.45 | 153.61 | 155.99 | 1,746,245 | +1.44(+0.93%) |
Feb 06, 2023 | 154.56 | 154.95 | 153.87 | 154.55 | 1,040,346 | -0.93(-0.60%) |
Feb 03, 2023 | 155.66 | 156.58 | 155.04 | 155.48 | 2,645,101 | -1.32(-0.84%) |
Feb 02, 2023 | 156.44 | 157.35 | 155.68 | 156.80 | 1,710,475 | +1.13(+0.72%) |
Feb 01, 2023 | 154.17 | 156.76 | 153.14 | 155.68 | 2,480,517 | +0.92(+0.60%) |
Jan 31, 2023 | 152.86 | 154.83 | 152.57 | 154.75 | 2,546,017 | +2.11(+1.39%) |
Jan 30, 2023 | 153.26 | 154.30 | 152.54 | 152.64 | 3,991,435 | -1.49(-0.97%) |
Jan 27, 2023 | 153.96 | 154.97 | 153.59 | 154.13 | 2,075,810 | -0.13(-0.08%) |
Jan 26, 2023 | 153.77 | 154.34 | 152.74 | 154.26 | 1,597,225 | +1.18(+0.77%) |
Jan 25, 2023 | 151.66 | 153.09 | 150.99 | 153.07 | 2,512,008 | +0.31(+0.20%) |
Jan 24, 2023 | 152.27 | 153.11 | 151.31 | 152.76 | 2,275,109 | -0.17(-0.11%) |
Jan 23, 2023 | 151.71 | 153.64 | 151.44 | 152.93 | 4,264,352 | +1.49(+0.98%) |
Jan 20, 2023 | 149.77 | 151.52 | 149.01 | 151.44 | 2,486,484 | +2.10(+1.40%) |
Jan 19, 2023 | 149.48 | 150.17 | 148.78 | 149.35 | 3,152,999 | -1.00(-0.67%) |
Jan 18, 2023 | 153.37 | 153.58 | 150.31 | 150.35 | 4,881,073 | -2.72(-1.78%) |
Jan 17, 2023 | 153.73 | 154.03 | 152.89 | 153.07 | 6,342,031 | -0.75(-0.49%) |
Jan 13, 2023 | 152.25 | 154.04 | 151.87 | 153.81 | 2,411,312 | +0.44(+0.28%) |
Jan 12, 2023 | 153.07 | 153.93 | 151.95 | 153.38 | 2,573,101 | +0.72(+0.47%) |
Jan 11, 2023 | 151.78 | 152.71 | 151.41 | 152.66 | 1,652,601 | +1.33(+0.88%) |
Jan 10, 2023 | 150.18 | 151.39 | 149.83 | 151.33 | 2,093,674 | +1.09(+0.72%) |
Jan 09, 2023 | 151.48 | 152.16 | 150.16 | 150.24 | 4,745,036 | -0.61(-0.41%) |
Jan 06, 2023 | 148.95 | 151.26 | 148.24 | 150.85 | 2,999,456 | +3.07(+2.08%) |
Jan 05, 2023 | 148.12 | 148.44 | 147.17 | 147.79 | 2,607,991 | -1.08(-0.72%) |
Jan 04, 2023 | 147.88 | 149.63 | 147.58 | 148.86 | 2,030,404 | +1.73(+1.17%) |
Jan 03, 2023 | 147.87 | 148.56 | 146.03 | 147.13 | 3,909,635 | -0.05(-0.03%) |
Dec 30, 2022 | 146.67 | 147.28 | 145.88 | 147.18 | 2,688,355 | -0.34(-0.23%) |
Dec 29, 2022 | 146.12 | 147.86 | 146.06 | 147.52 | 2,229,452 | +2.09(+1.43%) |
Dec 28, 2022 | 147.20 | 147.64 | 145.35 | 145.44 | 3,847,510 | -1.68(-1.14%) |
Dec 27, 2022 | 147.09 | 147.55 | 146.29 | 147.12 | 2,765,837 | +0.18(+0.13%) |
Dec 23, 2022 | 145.77 | 146.97 | 145.27 | 146.93 | 2,837,721 | +1.03(+0.71%) |
Dec 22, 2022 | 146.22 | 146.73 | 143.63 | 145.90 | 3,510,967 | -1.37(-0.93%) |
Dec 21, 2022 | 146.43 | 147.66 | 146.22 | 147.27 | 3,434,419 | +2.06(+1.42%) |
Dec 20, 2022 | 144.81 | 145.86 | 144.36 | 145.21 | 2,561,701 | +0.46(+0.32%) |
Dec 19, 2022 | 145.94 | 146.13 | 144.03 | 144.76 | 5,154,328 | -0.96(-0.66%) |
Dec 16, 2022 | 146.09 | 146.40 | 144.64 | 145.72 | 4,743,901 | -1.66(-1.13%) |
Dec 15, 2022 | 148.77 | 148.99 | 146.65 | 147.38 | 3,335,604 | -3.02(-2.01%) |
Dec 14, 2022 | 151.12 | 152.40 | 149.48 | 150.40 | 4,923,527 | -0.71(-0.47%) |
Dec 13, 2022 | 153.97 | 153.97 | 150.17 | 151.10 | 3,498,472 | +0.97(+0.65%) |
Dec 12, 2022 | 148.32 | 150.15 | 147.99 | 150.13 | 3,932,516 | +2.04(+1.38%) |
Dec 09, 2022 | 148.85 | 149.54 | 148.03 | 148.09 | 2,905,620 | -1.12(-0.75%) |
Dec 08, 2022 | 149.15 | 149.82 | 148.73 | 149.20 | 3,427,451 | +0.79(+0.53%) |
Dec 07, 2022 | 148.27 | 149.43 | 148.10 | 148.41 | 3,240,999 | -0.08(-0.05%) |
Dec 06, 2022 | 150.09 | 150.49 | 147.63 | 148.49 | 2,919,393 | -1.75(-1.16%) |
Dec 05, 2022 | 152.27 | 152.34 | 149.78 | 150.24 | 3,517,317 | -2.97(-1.94%) |
Dec 02, 2022 | 151.50 | 153.51 | 151.42 | 153.21 | 2,658,654 | -0.12(-0.08%) |
Dec 01, 2022 | 153.89 | 154.32 | 152.57 | 153.32 | 3,202,826 | -0.02(-0.01%) |
Nov 30, 2022 | 150.28 | 153.41 | 148.99 | 153.34 | 3,138,410 | +3.19(+2.13%) |
Nov 29, 2022 | 149.74 | 150.49 | 149.38 | 150.15 | 1,757,107 | +0.48(+0.32%) |
Nov 28, 2022 | 150.86 | 151.48 | 149.40 | 149.67 | 3,179,332 | -2.44(-1.60%) |
Nov 25, 2022 | 151.71 | 152.21 | 151.71 | 152.11 | 1,478,415 | +0.43(+0.29%) |
Nov 23, 2022 | 150.87 | 151.83 | 150.75 | 151.67 | 2,413,787 | +0.47(+0.31%) |
Nov 22, 2022 | 150.01 | 151.30 | 149.85 | 151.20 | 2,592,015 | +1.96(+1.31%) |
Nov 21, 2022 | 148.78 | 149.44 | 148.31 | 149.24 | 3,306,702 | -0.01(-0.01%) |
Nov 18, 2022 | 149.29 | 149.58 | 148.16 | 149.25 | 2,283,019 | +0.97(+0.66%) |
Nov 17, 2022 | 146.99 | 148.28 | 146.67 | 148.28 | 2,299,130 | -0.52(-0.35%) |
Nov 16, 2022 | 149.60 | 149.90 | 148.54 | 148.80 | 2,541,546 | -1.20(-0.80%) |
Nov 15, 2022 | 150.69 | 151.14 | 148.68 | 150.00 | 2,587,378 | +1.09(+0.73%) |
Nov 14, 2022 | 149.59 | 150.92 | 148.85 | 148.91 | 5,419,799 | -1.16(-0.77%) |
Nov 11, 2022 | 149.44 | 150.41 | 148.82 | 150.06 | 3,404,595 | +1.05(+0.71%) |
Nov 10, 2022 | 146.96 | 149.23 | 146.47 | 149.01 | 3,062,303 | +6.27(+4.39%) |
Nov 09, 2022 | 144.69 | 145.18 | 142.52 | 142.74 | 2,117,017 | -2.65(-1.82%) |
Nov 08, 2022 | 144.95 | 146.38 | 143.99 | 145.39 | 2,546,972 | +0.70(+0.49%) |
Nov 07, 2022 | 144.00 | 144.88 | 143.46 | 144.69 | 4,152,607 | +1.22(+0.85%) |
Nov 04, 2022 | 143.32 | 144.21 | 141.29 | 143.47 | 3,116,777 | +2.10(+1.49%) |
Nov 03, 2022 | 140.61 | 142.21 | 139.89 | 141.37 | 3,574,624 | -0.58(-0.41%) |
Nov 02, 2022 | 144.40 | 146.34 | 141.89 | 141.95 | 3,391,824 | -2.78(-1.92%) |
Nov 01, 2022 | 145.72 | 145.86 | 144.13 | 144.73 | 2,243,076 | +0.31(+0.21%) |
Oct 31, 2022 | 144.25 | 145.33 | 144.17 | 144.42 | 8,498,854 | -0.70(-0.49%) |
Oct 28, 2022 | 142.52 | 145.27 | 142.43 | 145.12 | 6,597,625 | +3.05(+2.14%) |
Oct 27, 2022 | 142.66 | 143.75 | 141.87 | 142.08 | 2,664,071 | -0.17(-0.12%) |
Oct 26, 2022 | 141.86 | 143.75 | 141.86 | 142.25 | 2,270,756 | +0.45(+0.32%) |
Oct 25, 2022 | 139.34 | 141.98 | 139.30 | 141.80 | 3,117,038 | +2.18(+1.56%) |
Oct 24, 2022 | 138.89 | 140.09 | 138.18 | 139.62 | 3,130,597 | +1.42(+1.03%) |
Oct 21, 2022 | 135.00 | 138.42 | 134.62 | 138.20 | 2,139,137 | +3.00(+2.22%) |
Oct 20, 2022 | 136.41 | 137.84 | 134.89 | 135.20 | 2,211,643 | -1.28(-0.94%) |
Oct 19, 2022 | 136.88 | 137.74 | 135.53 | 136.48 | 2,234,431 | -1.27(-0.92%) |
Oct 18, 2022 | 138.71 | 138.85 | 136.44 | 137.76 | 2,683,838 | +1.81(+1.33%) |
Oct 17, 2022 | 135.20 | 136.61 | 135.19 | 135.94 | 4,768,472 | +2.85(+2.14%) |
Oct 14, 2022 | 136.49 | 137.31 | 132.87 | 133.09 | 2,710,204 | -2.50(-1.84%) |
Oct 13, 2022 | 129.85 | 136.16 | 129.33 | 135.59 | 3,962,333 | +3.67(+2.78%) |
Oct 12, 2022 | 132.66 | 133.16 | 131.88 | 131.92 | 2,455,043 | -0.62(-0.47%) |
Oct 11, 2022 | 132.42 | 134.31 | 131.59 | 132.54 | 3,374,446 | -0.55(-0.41%) |
Oct 10, 2022 | 134.35 | 134.62 | 132.39 | 133.09 | 2,624,474 | -0.83(-0.62%) |
Oct 07, 2022 | 135.87 | 136.06 | 133.18 | 133.92 | 2,160,024 | -3.06(-2.23%) |
Oct 06, 2022 | 137.92 | 138.91 | 136.76 | 136.97 | 2,704,994 | -1.56(-1.13%) |
Oct 05, 2022 | 137.44 | 139.40 | 136.64 | 138.54 | 1,821,762 | -0.49(-0.35%) |
Oct 04, 2022 | 136.58 | 139.10 | 136.57 | 139.03 | 3,265,623 | +4.26(+3.16%) |
Oct 03, 2022 | 132.74 | 135.41 | 132.05 | 134.77 | 3,327,737 | +3.61(+2.75%) |
Sep 30, 2022 | 132.52 | 133.72 | 130.90 | 131.16 | 4,849,757 | -1.40(-1.05%) |
Sep 29, 2022 | 133.81 | 133.87 | 131.55 | 132.56 | 4,947,235 | -2.33(-1.72%) |
Sep 28, 2022 | 132.71 | 135.57 | 132.17 | 134.88 | 6,173,819 | +3.02(+2.29%) |
Sep 27, 2022 | 133.62 | 134.29 | 131.03 | 131.86 | 5,275,098 | -0.55(-0.42%) |
Sep 26, 2022 | 133.67 | 134.70 | 131.84 | 132.41 | 3,363,003 | -2.03(-1.51%) |
Sep 23, 2022 | 135.57 | 135.65 | 132.79 | 134.44 | 3,254,346 | -2.64(-1.92%) |
Sep 22, 2022 | 138.45 | 138.57 | 137.02 | 137.08 | 2,227,488 | -1.25(-0.91%) |
Sep 21, 2022 | 141.40 | 142.29 | 138.32 | 138.34 | 2,366,032 | -2.34(-1.66%) |
Sep 20, 2022 | 141.55 | 141.75 | 139.73 | 140.67 | 1,775,601 | -2.06(-1.44%) |
Sep 19, 2022 | 140.52 | 142.75 | 140.51 | 142.73 | 2,473,417 | +0.91(+0.64%) |
Sep 16, 2022 | 142.00 | 142.16 | 140.82 | 141.82 | 1,799,040 | -1.36(-0.95%) |
Sep 15, 2022 | 143.72 | 144.89 | 142.80 | 143.18 | 4,313,603 | -0.97(-0.67%) |
Sep 14, 2022 | 144.28 | 144.70 | 142.99 | 144.15 | 1,808,091 | +0.23(+0.16%) |
Sep 13, 2022 | 146.65 | 146.99 | 143.46 | 143.92 | 1,980,543 | -5.50(-3.68%) |
Sep 12, 2022 | 148.93 | 150.00 | 148.74 | 149.42 | 1,835,122 | +1.31(+0.89%) |
Sep 09, 2022 | 147.00 | 148.43 | 146.85 | 148.11 | 1,543,656 | +2.04(+1.40%) |
Sep 08, 2022 | 143.94 | 146.14 | 143.48 | 146.07 | 1,737,261 | +1.37(+0.95%) |
Sep 07, 2022 | 141.99 | 144.96 | 141.82 | 144.70 | 1,997,176 | +2.45(+1.72%) |
Sep 06, 2022 | 143.35 | 143.49 | 141.59 | 142.24 | 2,450,241 | -0.58(-0.41%) |
Sep 02, 2022 | 145.48 | 145.98 | 142.23 | 142.83 | 2,228,729 | -1.20(-0.83%) |
Sep 01, 2022 | 142.87 | 144.13 | 141.89 | 144.03 | 3,189,282 | +0.36(+0.25%) |
Aug 31, 2022 | 145.01 | 145.55 | 143.60 | 143.67 | 1,581,248 | -0.97(-0.67%) |
Aug 30, 2022 | 146.58 | 146.58 | 144.07 | 144.64 | 1,846,822 | -1.72(-1.18%) |
Aug 29, 2022 | 145.98 | 147.40 | 145.68 | 146.36 | 3,977,256 | -0.56(-0.38%) |
Aug 26, 2022 | 151.35 | 151.46 | 146.88 | 146.93 | 1,613,426 | -4.32(-2.86%) |
Aug 25, 2022 | 149.65 | 151.28 | 149.36 | 151.25 | 1,145,122 | +2.03(+1.36%) |
Aug 24, 2022 | 148.60 | 149.61 | 148.26 | 149.22 | 1,742,238 | +0.66(+0.44%) |
Aug 23, 2022 | 149.01 | 149.75 | 148.41 | 148.56 | 907,029 | -0.28(-0.19%) |
Aug 22, 2022 | 149.88 | 150.03 | 148.55 | 148.84 | 3,068,257 | -2.85(-1.88%) |
Aug 19, 2022 | 152.68 | 152.74 | 151.34 | 151.69 | 1,444,612 | -1.75(-1.14%) |
Aug 18, 2022 | 153.25 | 153.62 | 152.70 | 153.44 | 1,059,036 | +0.39(+0.26%) |
Aug 17, 2022 | 153.05 | 153.92 | 152.38 | 153.05 | 1,338,684 | -1.34(-0.87%) |
Aug 16, 2022 | 153.46 | 154.99 | 153.46 | 154.39 | 1,843,814 | +0.64(+0.42%) |
Aug 15, 2022 | 152.51 | 153.94 | 152.25 | 153.75 | 2,589,497 | +0.22(+0.14%) |
Aug 12, 2022 | 151.90 | 153.59 | 151.59 | 153.53 | 1,820,128 | +2.26(+1.50%) |
Aug 11, 2022 | 151.66 | 152.76 | 151.09 | 151.27 | 1,450,145 | +0.67(+0.44%) |
Aug 10, 2022 | 149.90 | 150.72 | 149.67 | 150.60 | 1,842,220 | +2.71(+1.83%) |
Aug 09, 2022 | 148.14 | 148.38 | 147.38 | 147.89 | 2,606,473 | -0.14(-0.10%) |
Aug 08, 2022 | 148.37 | 149.36 | 147.84 | 148.03 | 2,233,125 | +0.31(+0.21%) |
Aug 05, 2022 | 146.30 | 147.85 | 146.22 | 147.72 | 1,659,286 | +0.30(+0.20%) |
Aug 04, 2022 | 148.15 | 148.21 | 147.34 | 147.43 | 1,089,297 | -0.70(-0.47%) |
Aug 03, 2022 | 147.36 | 148.55 | 147.00 | 148.13 | 1,456,743 | +1.52(+1.04%) |
Aug 02, 2022 | 147.35 | 148.28 | 146.52 | 146.60 | 1,779,803 | -1.07(-0.73%) |
Aug 01, 2022 | 147.09 | 148.16 | 146.66 | 147.68 | 4,223,296 | -0.37(-0.25%) |
Jul 29, 2022 | 146.56 | 148.38 | 146.50 | 148.05 | 1,858,380 | +1.31(+0.89%) |
Jul 28, 2022 | 145.61 | 146.85 | 144.13 | 146.74 | 3,756,415 | +1.42(+0.98%) |
Jul 27, 2022 | 143.60 | 145.85 | 143.16 | 145.32 | 1,603,714 | +2.41(+1.69%) |
Jul 26, 2022 | 143.41 | 143.73 | 142.62 | 142.91 | 1,995,039 | -1.00(-0.69%) |
Jul 25, 2022 | 143.55 | 144.19 | 142.95 | 143.90 | 2,095,610 | +0.63(+0.44%) |
Jul 22, 2022 | 144.18 | 144.71 | 142.38 | 143.27 | 1,633,182 | -0.88(-0.61%) |
Jul 21, 2022 | 142.78 | 144.17 | 142.02 | 144.15 | 2,380,720 | +0.80(+0.55%) |
Jul 20, 2022 | 142.76 | 143.75 | 142.19 | 143.35 | 1,985,721 | +0.49(+0.34%) |
Jul 19, 2022 | 140.57 | 143.10 | 140.57 | 142.87 | 1,769,532 | +3.63(+2.61%) |
Jul 18, 2022 | 141.04 | 141.45 | 138.81 | 139.24 | 3,024,745 | -0.68(-0.49%) |
Jul 15, 2022 | 138.76 | 139.96 | 137.85 | 139.91 | 2,522,756 | +2.90(+2.12%) |
Jul 14, 2022 | 136.14 | 137.19 | 135.30 | 137.01 | 2,695,427 | -1.41(-1.02%) |
Jul 13, 2022 | 137.80 | 139.37 | 137.08 | 138.42 | 2,744,523 | -0.85(-0.61%) |
Jul 12, 2022 | 139.47 | 140.81 | 138.72 | 139.27 | 2,306,040 | -0.73(-0.52%) |
Jul 11, 2022 | 140.19 | 140.74 | 139.74 | 140.00 | 2,045,494 | -1.15(-0.81%) |
Jul 08, 2022 | 141.33 | 142.02 | 140.46 | 141.15 | 2,127,321 | -0.35(-0.25%) |
Jul 07, 2022 | 140.67 | 141.82 | 140.62 | 141.51 | 2,262,570 | +1.83(+1.31%) |
Jul 06, 2022 | 139.68 | 140.57 | 138.51 | 139.68 | 2,552,657 | -0.12(-0.09%) |
Jul 05, 2022 | 138.67 | 139.80 | 136.84 | 139.80 | 3,430,608 | -0.82(-0.59%) |
Jul 01, 2022 | 138.81 | 140.90 | 137.74 | 140.62 | 2,170,420 | +1.73(+1.25%) |
Jun 30, 2022 | 138.21 | 140.00 | 137.39 | 138.89 | 6,315,084 | -0.96(-0.69%) |
Jun 29, 2022 | 140.83 | 141.00 | 139.22 | 139.85 | 3,310,579 | -0.65(-0.46%) |
Jun 28, 2022 | 143.16 | 144.30 | 140.42 | 140.50 | 3,885,050 | -1.81(-1.27%) |
Jun 27, 2022 | 142.63 | 143.04 | 141.75 | 142.31 | 2,800,814 | +0.02(+0.01%) |
Jun 24, 2022 | 139.71 | 142.41 | 139.49 | 142.29 | 5,392,033 | +3.73(+2.69%) |
Jun 23, 2022 | 138.44 | 139.04 | 136.91 | 138.56 | 3,524,657 | +0.59(+0.42%) |
Jun 22, 2022 | 136.33 | 139.31 | 136.33 | 137.98 | 2,827,171 | -0.23(-0.17%) |
Jun 21, 2022 | 137.20 | 138.77 | 136.94 | 138.21 | 4,446,769 | +3.13(+2.32%) |
Jun 17, 2022 | 135.65 | 136.75 | 134.09 | 135.08 | 3,269,442 | -0.48(-0.35%) |
Jun 16, 2022 | 136.86 | 136.88 | 134.69 | 135.56 | 3,584,705 | -3.99(-2.86%) |
Jun 15, 2022 | 139.75 | 141.22 | 137.43 | 139.55 | 3,015,207 | +1.05(+0.76%) |
Jun 14, 2022 | 140.13 | 140.59 | 137.39 | 138.50 | 3,788,308 | -0.99(-0.71%) |
Jun 13, 2022 | 141.41 | 141.96 | 138.77 | 139.48 | 4,541,350 | -5.20(-3.60%) |
Jun 10, 2022 | 145.91 | 146.13 | 144.55 | 144.69 | 4,417,333 | -3.37(-2.28%) |
Jun 09, 2022 | 150.79 | 151.21 | 148.03 | 148.06 | 2,190,814 | -3.34(-2.21%) |
Jun 08, 2022 | 152.60 | 152.94 | 151.05 | 151.40 | 1,822,949 | -1.97(-1.29%) |
Jun 07, 2022 | 150.72 | 153.46 | 150.71 | 153.37 | 1,728,989 | +1.67(+1.10%) |
Jun 06, 2022 | 152.54 | 152.98 | 151.44 | 151.70 | 2,431,686 | +0.31(+0.20%) |
Jun 03, 2022 | 151.80 | 152.33 | 151.13 | 151.40 | 2,236,942 | -1.45(-0.95%) |
Jun 02, 2022 | 151.18 | 152.88 | 149.79 | 152.85 | 2,178,768 | +1.77(+1.17%) |