Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 114.61 | 114.62 | 110.30 | 110.55 | 1,204,176 | -2.23(-1.98%) |
May 05, 2023 | 112.95 | 115.50 | 111.68 | 112.78 | 2,150,884 | +4.66(+4.31%) |
May 04, 2023 | 106.89 | 109.80 | 104.02 | 108.12 | 4,271,705 | -1.08(-0.98%) |
May 03, 2023 | 112.21 | 115.73 | 108.65 | 109.20 | 2,369,281 | -2.46(-2.21%) |
May 02, 2023 | 115.28 | 115.45 | 109.01 | 111.66 | 3,140,909 | -4.08(-3.53%) |
May 01, 2023 | 118.96 | 119.88 | 115.69 | 115.74 | 1,589,736 | -3.91(-3.27%) |
Apr 28, 2023 | 116.99 | 119.80 | 116.99 | 119.65 | 1,502,089 | +1.63(+1.38%) |
Apr 27, 2023 | 115.84 | 118.51 | 115.10 | 118.03 | 1,158,671 | +3.29(+2.87%) |
Apr 26, 2023 | 114.13 | 116.44 | 112.82 | 114.73 | 1,382,001 | +0.59(+0.52%) |
Apr 25, 2023 | 116.56 | 117.64 | 113.36 | 114.14 | 1,988,703 | -4.27(-3.61%) |
Apr 24, 2023 | 117.96 | 118.96 | 117.06 | 118.42 | 1,221,104 | +0.39(+0.33%) |
Apr 21, 2023 | 117.93 | 118.18 | 115.70 | 118.03 | 1,272,379 | -0.69(-0.58%) |
Apr 20, 2023 | 121.75 | 122.74 | 118.31 | 118.71 | 1,396,797 | -4.56(-3.70%) |
Apr 19, 2023 | 120.02 | 123.52 | 118.79 | 123.28 | 2,114,668 | +3.69(+3.09%) |
Apr 18, 2023 | 120.31 | 121.19 | 119.00 | 119.59 | 2,134,180 | +0.07(+0.06%) |
Apr 17, 2023 | 110.33 | 119.63 | 108.79 | 119.52 | 5,432,528 | +8.63(+7.78%) |
Apr 14, 2023 | 112.83 | 113.18 | 109.76 | 110.89 | 2,899,609 | +0.04(+0.03%) |
Apr 13, 2023 | 110.43 | 111.21 | 109.07 | 110.85 | 1,903,734 | +0.20(+0.18%) |
Apr 12, 2023 | 112.97 | 113.13 | 109.78 | 110.65 | 1,306,312 | -1.76(-1.57%) |
Apr 11, 2023 | 111.69 | 112.93 | 111.04 | 112.41 | 1,671,670 | +0.70(+0.63%) |
Apr 10, 2023 | 110.97 | 112.57 | 110.35 | 111.71 | 1,189,296 | -0.11(-0.10%) |
Apr 06, 2023 | 112.02 | 112.88 | 110.82 | 111.82 | 1,549,221 | +0.15(+0.14%) |
Apr 05, 2023 | 109.85 | 111.87 | 109.16 | 111.67 | 1,463,692 | +0.22(+0.20%) |
Apr 04, 2023 | 114.35 | 114.44 | 109.62 | 111.45 | 1,582,700 | -1.48(-1.31%) |
Apr 03, 2023 | 114.76 | 115.36 | 111.64 | 112.94 | 1,816,817 | -0.79(-0.69%) |
Mar 31, 2023 | 115.06 | 115.50 | 111.98 | 113.73 | 2,189,692 | -0.02(-0.02%) |
Mar 30, 2023 | 117.86 | 117.98 | 112.75 | 113.75 | 2,323,661 | -2.67(-2.30%) |
Mar 29, 2023 | 114.61 | 116.60 | 114.35 | 116.42 | 1,648,548 | +2.97(+2.62%) |
Mar 28, 2023 | 112.86 | 115.15 | 111.85 | 113.45 | 1,846,788 | +1.28(+1.14%) |
Mar 27, 2023 | 114.20 | 115.94 | 110.66 | 112.17 | 2,545,721 | +2.85(+2.61%) |
Mar 24, 2023 | 105.35 | 110.00 | 104.62 | 109.31 | 3,226,989 | +2.44(+2.28%) |
Mar 23, 2023 | 112.72 | 113.25 | 106.83 | 106.88 | 3,144,003 | -5.03(-4.50%) |
Mar 22, 2023 | 121.34 | 121.55 | 111.83 | 111.91 | 2,797,124 | -9.41(-7.75%) |
Mar 21, 2023 | 120.43 | 123.43 | 119.88 | 121.32 | 2,949,861 | +5.55(+4.80%) |
Mar 20, 2023 | 118.96 | 119.16 | 115.19 | 115.76 | 3,200,691 | -0.75(-0.64%) |
Mar 17, 2023 | 120.71 | 120.71 | 115.11 | 116.51 | 6,975,982 | -4.81(-3.97%) |
Mar 16, 2023 | 118.26 | 123.97 | 115.44 | 121.33 | 3,153,473 | +2.54(+2.14%) |
Mar 15, 2023 | 116.75 | 119.78 | 115.29 | 118.79 | 3,817,890 | -2.41(-1.99%) |
Mar 14, 2023 | 128.54 | 129.04 | 118.62 | 121.20 | 4,466,954 | +0.30(+0.25%) |
Mar 13, 2023 | 118.42 | 124.97 | 114.52 | 120.90 | 8,268,665 | -4.39(-3.50%) |
Mar 10, 2023 | 122.42 | 130.60 | 118.39 | 125.28 | 4,778,445 | -1.83(-1.44%) |
Mar 09, 2023 | 132.22 | 132.33 | 126.29 | 127.11 | 2,784,059 | -6.41(-4.80%) |
Mar 08, 2023 | 137.26 | 137.64 | 133.35 | 133.52 | 2,411,786 | -3.63(-2.65%) |
Mar 07, 2023 | 142.99 | 143.60 | 136.75 | 137.15 | 1,668,063 | -7.53(-5.21%) |
Mar 06, 2023 | 144.51 | 146.27 | 144.30 | 144.69 | 1,463,033 | -0.40(-0.28%) |
Mar 03, 2023 | 143.12 | 145.69 | 142.46 | 145.09 | 1,315,153 | +2.40(+1.68%) |
Mar 02, 2023 | 144.74 | 144.80 | 140.80 | 142.69 | 1,836,597 | -2.70(-1.85%) |
Mar 01, 2023 | 145.56 | 146.24 | 144.55 | 145.38 | 1,483,110 | -1.05(-0.72%) |
Feb 28, 2023 | 146.62 | 147.66 | 145.56 | 146.43 | 1,269,974 | +0.21(+0.14%) |
Feb 27, 2023 | 148.73 | 149.61 | 145.65 | 146.22 | 1,069,974 | -1.00(-0.68%) |
Feb 24, 2023 | 145.16 | 147.22 | 144.94 | 147.22 | 1,109,865 | +1.33(+0.91%) |
Feb 23, 2023 | 146.81 | 147.69 | 144.97 | 145.90 | 1,055,922 | +0.49(+0.34%) |
Feb 22, 2023 | 147.10 | 147.10 | 144.50 | 145.40 | 1,772,548 | -1.18(-0.80%) |
Feb 21, 2023 | 150.07 | 150.65 | 146.38 | 146.58 | 1,936,158 | -4.22(-2.80%) |
Feb 17, 2023 | 150.67 | 151.56 | 150.13 | 150.80 | 1,377,483 | +0.23(+0.15%) |
Feb 16, 2023 | 150.28 | 152.13 | 149.94 | 150.57 | 903,106 | -0.54(-0.36%) |
Feb 15, 2023 | 150.32 | 151.60 | 150.15 | 151.11 | 788,946 | -0.35(-0.23%) |
Feb 14, 2023 | 151.82 | 152.75 | 151.23 | 151.46 | 1,132,820 | -0.67(-0.44%) |
Feb 13, 2023 | 149.59 | 152.31 | 148.85 | 152.13 | 1,257,502 | +2.18(+1.45%) |
Feb 10, 2023 | 148.11 | 150.19 | 148.01 | 149.95 | 892,162 | +1.16(+0.78%) |
Feb 09, 2023 | 150.03 | 151.43 | 148.64 | 148.79 | 1,698,970 | -1.04(-0.69%) |
Feb 08, 2023 | 149.78 | 151.75 | 149.57 | 149.83 | 1,117,262 | -1.14(-0.76%) |
Feb 07, 2023 | 148.08 | 151.49 | 147.74 | 150.97 | 1,257,854 | +2.19(+1.47%) |
Feb 06, 2023 | 149.47 | 149.93 | 148.05 | 148.78 | 1,428,467 | -1.17(-0.78%) |
Feb 03, 2023 | 146.60 | 150.53 | 146.60 | 149.95 | 2,402,915 | +2.83(+1.92%) |
Feb 02, 2023 | 146.61 | 148.29 | 145.26 | 147.12 | 1,817,377 | +1.53(+1.05%) |
Feb 01, 2023 | 145.19 | 147.90 | 144.90 | 145.59 | 2,418,080 | -1.51(-1.03%) |
Jan 31, 2023 | 145.02 | 147.10 | 144.13 | 147.10 | 1,468,383 | +2.37(+1.64%) |
Jan 30, 2023 | 145.14 | 146.06 | 144.50 | 144.74 | 1,212,709 | -1.40(-0.96%) |
Jan 27, 2023 | 146.00 | 147.31 | 145.40 | 146.14 | 900,433 | -0.03(-0.02%) |
Jan 26, 2023 | 147.88 | 148.99 | 145.79 | 146.17 | 945,919 | -0.83(-0.56%) |
Jan 25, 2023 | 145.41 | 147.07 | 144.75 | 147.00 | 1,071,511 | +0.90(+0.61%) |
Jan 24, 2023 | 146.10 | 147.86 | 144.39 | 146.10 | 1,040,757 | +0.17(+0.12%) |
Jan 23, 2023 | 145.74 | 147.78 | 145.13 | 145.93 | 1,253,498 | +1.01(+0.70%) |
Jan 20, 2023 | 146.52 | 148.38 | 144.83 | 144.92 | 2,221,356 | -0.11(-0.08%) |
Jan 19, 2023 | 139.72 | 146.61 | 131.10 | 145.04 | 3,735,150 | +7.55(+5.49%) |
Jan 18, 2023 | 140.52 | 140.92 | 137.32 | 137.48 | 1,340,153 | -4.47(-3.15%) |
Jan 17, 2023 | 140.86 | 142.75 | 138.85 | 141.95 | 1,179,939 | +0.93(+0.66%) |
Jan 13, 2023 | 139.25 | 141.09 | 136.14 | 141.02 | 1,498,826 | -0.09(-0.06%) |
Jan 12, 2023 | 141.74 | 142.38 | 140.68 | 141.10 | 1,115,695 | +0.27(+0.19%) |
Jan 11, 2023 | 140.29 | 141.07 | 138.53 | 140.83 | 1,127,225 | +1.27(+0.91%) |
Jan 10, 2023 | 140.71 | 141.29 | 138.95 | 139.56 | 1,485,269 | -0.52(-0.37%) |
Jan 09, 2023 | 141.62 | 141.66 | 139.75 | 140.08 | 1,218,086 | -1.55(-1.09%) |
Jan 06, 2023 | 139.08 | 142.13 | 138.30 | 141.62 | 1,346,186 | +3.72(+2.70%) |
Jan 05, 2023 | 137.84 | 138.62 | 136.80 | 137.90 | 1,246,906 | -0.33(-0.24%) |
Jan 04, 2023 | 138.24 | 139.68 | 137.26 | 138.23 | 1,135,833 | +1.53(+1.12%) |
Jan 03, 2023 | 136.73 | 138.60 | 135.88 | 136.70 | 927,269 | -0.09(-0.06%) |
Dec 30, 2022 | 136.19 | 137.93 | 135.89 | 136.79 | 829,260 | -0.39(-0.28%) |
Dec 29, 2022 | 135.43 | 137.71 | 134.70 | 137.17 | 706,527 | +1.79(+1.32%) |
Dec 28, 2022 | 137.83 | 137.96 | 135.35 | 135.38 | 648,758 | -2.16(-1.57%) |
Dec 27, 2022 | 136.47 | 138.00 | 135.47 | 137.54 | 595,741 | +1.23(+0.90%) |
Dec 23, 2022 | 136.58 | 137.29 | 135.86 | 136.31 | 1,124,661 | -0.19(-0.14%) |
Dec 22, 2022 | 134.55 | 136.61 | 133.86 | 136.50 | 1,419,011 | +1.65(+1.22%) |
Dec 21, 2022 | 133.28 | 134.86 | 133.13 | 134.85 | 1,175,418 | +2.55(+1.92%) |
Dec 20, 2022 | 133.03 | 133.90 | 132.28 | 132.31 | 1,058,392 | -0.32(-0.24%) |
Dec 19, 2022 | 132.57 | 133.66 | 131.59 | 132.63 | 1,285,772 | +0.57(+0.43%) |
Dec 16, 2022 | 131.89 | 132.84 | 130.53 | 132.06 | 2,567,206 | -0.91(-0.68%) |
Dec 15, 2022 | 133.84 | 134.10 | 131.10 | 132.97 | 2,152,911 | -2.62(-1.93%) |
Dec 14, 2022 | 138.44 | 139.16 | 134.77 | 135.59 | 1,587,525 | -2.22(-1.61%) |
Dec 13, 2022 | 144.75 | 144.75 | 136.72 | 137.81 | 2,086,604 | -5.08(-3.56%) |
Dec 12, 2022 | 142.33 | 144.02 | 140.56 | 142.90 | 1,705,466 | +0.15(+0.11%) |
Dec 09, 2022 | 141.22 | 143.91 | 141.22 | 142.75 | 1,586,631 | +1.19(+0.84%) |
Dec 08, 2022 | 140.15 | 141.98 | 139.61 | 141.56 | 2,501,808 | +2.03(+1.45%) |
Dec 07, 2022 | 140.28 | 140.97 | 136.48 | 139.53 | 4,756,358 | -11.67(-7.72%) |
Dec 06, 2022 | 152.07 | 153.10 | 149.85 | 151.20 | 1,278,518 | -0.91(-0.60%) |
Dec 05, 2022 | 158.42 | 159.28 | 151.40 | 152.11 | 1,704,621 | -7.34(-4.61%) |
Dec 02, 2022 | 157.61 | 160.08 | 157.24 | 159.45 | 1,160,812 | +0.74(+0.46%) |
Dec 01, 2022 | 160.94 | 161.50 | 157.76 | 158.72 | 1,277,938 | -1.60(-1.00%) |
Nov 30, 2022 | 158.20 | 160.32 | 155.65 | 160.32 | 1,763,119 | +0.28(+0.18%) |
Nov 29, 2022 | 159.01 | 160.60 | 158.66 | 160.04 | 945,670 | +1.31(+0.83%) |
Nov 28, 2022 | 160.12 | 161.03 | 158.17 | 158.73 | 730,367 | -2.45(-1.52%) |
Nov 25, 2022 | 161.56 | 161.60 | 160.38 | 161.18 | 337,976 | +0.25(+0.16%) |
Nov 23, 2022 | 160.56 | 161.12 | 160.09 | 160.93 | 717,525 | +0.19(+0.12%) |
Nov 22, 2022 | 160.37 | 161.29 | 159.51 | 160.74 | 699,079 | +2.01(+1.27%) |
Nov 21, 2022 | 159.89 | 160.58 | 157.72 | 158.73 | 1,186,106 | -1.02(-0.64%) |
Nov 18, 2022 | 159.48 | 160.48 | 157.87 | 159.75 | 1,503,141 | +2.55(+1.62%) |
Nov 17, 2022 | 155.95 | 157.82 | 155.95 | 157.20 | 1,010,792 | -0.75(-0.47%) |
Nov 16, 2022 | 159.31 | 160.26 | 157.58 | 157.95 | 1,233,963 | -1.15(-0.72%) |
Nov 15, 2022 | 156.85 | 159.10 | 156.26 | 159.10 | 1,643,095 | +3.81(+2.45%) |
Nov 14, 2022 | 155.70 | 158.64 | 154.71 | 155.29 | 1,428,560 | -0.33(-0.21%) |
Nov 11, 2022 | 160.40 | 160.66 | 153.42 | 155.62 | 2,418,055 | -3.74(-2.34%) |
Nov 10, 2022 | 159.02 | 160.53 | 156.43 | 159.35 | 1,423,094 | +3.98(+2.56%) |
Nov 09, 2022 | 158.40 | 159.44 | 155.27 | 155.38 | 1,058,608 | -4.25(-2.66%) |
Nov 08, 2022 | 158.00 | 160.90 | 157.47 | 159.63 | 1,047,203 | +1.41(+0.89%) |
Nov 07, 2022 | 157.78 | 158.41 | 155.71 | 158.21 | 1,088,870 | +1.83(+1.17%) |
Nov 04, 2022 | 155.99 | 157.22 | 154.35 | 156.39 | 1,519,257 | +2.65(+1.72%) |
Nov 03, 2022 | 152.00 | 154.94 | 151.75 | 153.74 | 2,300,318 | +0.45(+0.29%) |
Nov 02, 2022 | 155.91 | 153.13 | 153.29 | 1,940,503 | -4.11(-2.61%) | |
Nov 01, 2022 | 158.91 | 159.77 | 157.29 | 157.40 | 1,324,664 | -0.25(-0.16%) |
Oct 31, 2022 | 156.85 | 158.78 | 156.12 | 157.65 | 1,548,038 | +0.18(+0.11%) |
Oct 28, 2022 | 157.58 | 158.01 | 155.93 | 157.47 | 1,484,510 | +1.04(+0.66%) |
Oct 27, 2022 | 155.75 | 157.63 | 155.75 | 156.43 | 1,829,432 | +1.94(+1.25%) |
Oct 26, 2022 | 153.31 | 155.27 | 153.21 | 154.50 | 2,231,572 | +1.41(+0.92%) |
Oct 25, 2022 | 151.01 | 154.22 | 150.86 | 153.09 | 2,353,825 | +0.34(+0.22%) |
Oct 24, 2022 | 151.84 | 154.03 | 150.07 | 152.75 | 2,259,918 | +1.28(+0.85%) |
Oct 21, 2022 | 150.93 | 154.64 | 149.25 | 151.47 | 2,253,561 | +0.35(+0.23%) |
Oct 20, 2022 | 151.85 | 156.61 | 150.43 | 151.12 | 3,130,943 | -1.55(-1.02%) |
Oct 19, 2022 | 159.81 | 163.79 | 151.49 | 152.68 | 6,353,353 | -24.63(-13.89%) |
Oct 18, 2022 | 178.95 | 180.30 | 174.71 | 177.31 | 1,418,365 | +1.37(+0.78%) |
Oct 17, 2022 | 177.68 | 178.51 | 175.26 | 175.94 | 1,025,132 | +2.19(+1.26%) |
Oct 14, 2022 | 176.78 | 179.60 | 172.87 | 173.75 | 1,020,438 | -1.57(-0.90%) |
Oct 13, 2022 | 165.58 | 176.53 | 164.22 | 175.32 | 1,514,827 | +7.88(+4.71%) |
Oct 12, 2022 | 168.15 | 169.37 | 166.20 | 167.44 | 725,337 | -0.25(-0.15%) |
Oct 11, 2022 | 169.50 | 170.32 | 166.53 | 167.69 | 895,852 | -2.05(-1.21%) |
Oct 10, 2022 | 171.66 | 172.73 | 168.36 | 169.74 | 574,809 | -0.73(-0.43%) |
Oct 07, 2022 | 171.72 | 171.72 | 167.80 | 170.47 | 783,919 | -1.92(-1.11%) |
Oct 06, 2022 | 172.29 | 173.84 | 171.38 | 172.39 | 735,347 | -1.59(-0.92%) |
Oct 05, 2022 | 173.41 | 175.25 | 172.59 | 173.98 | 1,101,702 | -1.42(-0.81%) |
Oct 04, 2022 | 170.63 | 175.48 | 170.63 | 175.40 | 1,341,856 | +5.91(+3.49%) |
Oct 03, 2022 | 167.44 | 170.38 | 163.55 | 169.50 | 889,275 | +4.40(+2.67%) |
Sep 30, 2022 | 164.46 | 167.93 | 162.96 | 165.09 | 1,017,327 | +1.39(+0.85%) |
Sep 29, 2022 | 165.26 | 166.46 | 162.49 | 163.71 | 1,085,939 | -4.04(-2.41%) |
Sep 28, 2022 | 166.30 | 169.13 | 165.53 | 167.75 | 975,794 | +1.73(+1.04%) |
Sep 27, 2022 | 166.85 | 169.09 | 163.97 | 166.01 | 981,660 | +0.17(+0.10%) |
Sep 26, 2022 | 166.54 | 168.63 | 164.18 | 165.84 | 845,557 | -1.68(-1.00%) |
Sep 23, 2022 | 169.43 | 169.91 | 164.80 | 167.52 | 1,066,084 | -4.02(-2.34%) |
Sep 22, 2022 | 174.59 | 175.21 | 170.09 | 171.54 | 936,574 | -2.28(-1.31%) |
Sep 21, 2022 | 176.71 | 178.81 | 173.74 | 173.82 | 1,391,773 | -1.44(-0.82%) |
Sep 20, 2022 | 174.34 | 177.00 | 173.54 | 175.26 | 940,659 | -0.10(-0.06%) |
Sep 19, 2022 | 169.71 | 175.59 | 169.71 | 175.37 | 1,205,186 | +4.16(+2.43%) |
Sep 16, 2022 | 172.56 | 172.56 | 169.32 | 171.21 | 3,064,750 | -3.42(-1.96%) |
Sep 15, 2022 | 171.71 | 176.41 | 171.20 | 174.63 | 1,529,109 | +3.04(+1.77%) |
Sep 14, 2022 | 174.92 | 175.72 | 166.59 | 171.58 | 1,975,031 | -2.84(-1.63%) |
Sep 13, 2022 | 175.09 | 176.62 | 173.94 | 174.42 | 1,068,606 | -4.00(-2.24%) |
Sep 12, 2022 | 176.42 | 179.17 | 175.42 | 178.42 | 891,254 | +2.75(+1.57%) |
Sep 09, 2022 | 176.81 | 177.64 | 175.40 | 175.67 | 901,207 | -0.27(-0.15%) |
Sep 08, 2022 | 170.16 | 176.06 | 169.36 | 175.94 | 856,124 | +4.77(+2.78%) |
Sep 07, 2022 | 166.89 | 171.56 | 166.56 | 171.17 | 653,282 | +3.55(+2.12%) |
Sep 06, 2022 | 170.26 | 170.62 | 166.08 | 167.62 | 701,799 | -1.62(-0.96%) |
Sep 02, 2022 | 171.41 | 173.66 | 168.44 | 169.24 | 797,805 | -0.06(-0.03%) |
Sep 01, 2022 | 170.19 | 170.19 | 167.52 | 169.30 | 732,941 | -0.91(-0.53%) |
Aug 31, 2022 | 170.78 | 171.91 | 169.77 | 170.21 | 855,924 | +0.19(+0.11%) |
Aug 30, 2022 | 171.53 | 171.96 | 169.32 | 170.02 | 710,576 | -0.73(-0.43%) |
Aug 29, 2022 | 170.03 | 171.83 | 168.23 | 170.75 | 751,175 | -0.43(-0.25%) |
Aug 26, 2022 | 175.27 | 175.78 | 171.03 | 171.17 | 672,221 | -3.45(-1.98%) |
Aug 25, 2022 | 172.10 | 174.71 | 171.64 | 174.62 | 592,803 | +3.15(+1.84%) |
Aug 24, 2022 | 170.95 | 172.33 | 170.29 | 171.47 | 565,486 | +0.04(+0.02%) |
Aug 23, 2022 | 171.69 | 173.08 | 170.93 | 171.43 | 738,740 | +0.20(+0.12%) |
Aug 22, 2022 | 172.90 | 173.08 | 170.95 | 171.23 | 784,014 | -4.41(-2.51%) |
Aug 19, 2022 | 176.63 | 176.96 | 175.05 | 175.64 | 863,160 | -2.19(-1.23%) |
Aug 18, 2022 | 177.32 | 178.29 | 176.22 | 177.83 | 761,809 | +0.43(+0.24%) |
Aug 17, 2022 | 175.56 | 177.83 | 174.87 | 177.41 | 955,593 | -0.64(-0.36%) |
Aug 16, 2022 | 176.73 | 179.92 | 175.81 | 178.05 | 828,469 | +1.08(+0.61%) |
Aug 15, 2022 | 174.69 | 177.66 | 174.55 | 176.97 | 837,415 | +0.40(+0.23%) |
Aug 12, 2022 | 174.41 | 176.62 | 173.55 | 176.57 | 678,688 | +2.74(+1.58%) |
Aug 11, 2022 | 173.14 | 175.28 | 172.95 | 173.82 | 1,167,279 | +1.91(+1.11%) |
Aug 10, 2022 | 169.29 | 172.28 | 169.00 | 171.92 | 1,308,937 | +4.56(+2.72%) |
Aug 09, 2022 | 167.43 | 167.99 | 166.00 | 167.36 | 703,310 | +0.61(+0.37%) |
Aug 08, 2022 | 166.50 | 167.40 | 165.73 | 166.75 | 767,185 | +0.46(+0.27%) |
Aug 05, 2022 | 163.01 | 166.51 | 162.88 | 166.29 | 792,225 | +3.10(+1.90%) |
Aug 04, 2022 | 163.46 | 164.20 | 162.69 | 163.19 | 767,634 | -0.99(-0.61%) |
Aug 03, 2022 | 163.02 | 165.03 | 162.22 | 164.19 | 799,554 | +2.51(+1.55%) |
Aug 02, 2022 | 163.71 | 163.81 | 161.29 | 161.68 | 1,030,885 | -2.12(-1.29%) |
Aug 01, 2022 | 164.31 | 164.97 | 162.42 | 163.80 | 1,242,418 | -1.27(-0.77%) |
Jul 29, 2022 | 162.78 | 165.64 | 161.34 | 165.06 | 1,881,686 | +3.31(+2.05%) |
Jul 28, 2022 | 160.76 | 161.93 | 159.16 | 161.75 | 815,003 | +0.85(+0.53%) |
Jul 27, 2022 | 158.90 | 162.18 | 158.26 | 160.90 | 859,838 | +2.96(+1.87%) |
Jul 26, 2022 | 159.97 | 160.56 | 157.56 | 157.95 | 845,697 | -2.46(-1.53%) |
Jul 25, 2022 | 159.22 | 161.24 | 157.98 | 160.40 | 1,162,641 | +3.24(+2.06%) |
Jul 22, 2022 | 157.20 | 158.50 | 155.63 | 157.16 | 1,307,711 | -0.24(-0.15%) |
Jul 21, 2022 | 154.01 | 157.62 | 152.09 | 157.41 | 1,663,999 | +3.42(+2.22%) |
Jul 20, 2022 | 148.66 | 158.37 | 147.97 | 153.98 | 2,620,632 | +0.77(+0.50%) |
Jul 19, 2022 | 150.01 | 153.97 | 149.16 | 153.21 | 1,496,851 | +6.27(+4.27%) |
Jul 18, 2022 | 147.71 | 150.63 | 146.10 | 146.94 | 948,719 | +1.64(+1.13%) |
Jul 15, 2022 | 142.28 | 146.05 | 141.28 | 145.31 | 863,513 | +5.25(+3.75%) |
Jul 14, 2022 | 139.99 | 140.53 | 138.41 | 140.06 | 730,825 | -3.31(-2.31%) |
Jul 13, 2022 | 145.63 | 146.58 | 141.91 | 143.37 | 1,079,734 | -3.50(-2.38%) |
Jul 12, 2022 | 144.79 | 148.73 | 144.79 | 146.87 | 814,598 | -0.74(-0.50%) |
Jul 11, 2022 | 146.27 | 148.21 | 145.74 | 147.61 | 1,165,674 | -0.21(-0.14%) |
Jul 08, 2022 | 149.08 | 149.16 | 145.83 | 147.83 | 927,502 | +0.06(+0.04%) |
Jul 07, 2022 | 148.02 | 149.67 | 147.55 | 147.76 | 842,155 | +1.66(+1.14%) |
Jul 06, 2022 | 146.13 | 147.10 | 143.72 | 146.10 | 1,707,759 | -1.46(-0.99%) |
Jul 05, 2022 | 145.46 | 147.56 | 143.05 | 147.56 | 962,244 | -1.00(-0.68%) |
Jul 01, 2022 | 147.56 | 149.52 | 144.00 | 148.56 | 1,159,623 | +0.30(+0.20%) |
Jun 30, 2022 | 147.57 | 150.17 | 145.29 | 148.26 | 1,215,592 | -2.73(-1.81%) |
Jun 29, 2022 | 152.89 | 152.89 | 150.50 | 151.00 | 671,564 | -0.74(-0.48%) |
Jun 28, 2022 | 155.20 | 156.39 | 151.54 | 151.73 | 814,404 | -1.21(-0.79%) |
Jun 27, 2022 | 155.32 | 155.87 | 151.82 | 152.94 | 1,018,166 | -2.06(-1.33%) |
Jun 24, 2022 | 148.37 | 155.95 | 148.10 | 155.01 | 1,717,873 | +6.51(+4.38%) |
Jun 23, 2022 | 152.55 | 152.74 | 145.87 | 148.50 | 1,219,116 | -4.72(-3.08%) |
Jun 22, 2022 | 151.30 | 154.55 | 151.08 | 153.22 | 941,083 | -0.50(-0.33%) |
Jun 21, 2022 | 154.53 | 155.38 | 152.58 | 153.72 | 783,498 | +2.72(+1.80%) |
Jun 17, 2022 | 152.37 | 154.22 | 150.34 | 151.01 | 3,249,345 | +1.58(+1.06%) |
Jun 16, 2022 | 151.32 | 151.32 | 148.10 | 149.43 | 1,179,277 | -4.51(-2.93%) |
Jun 15, 2022 | 155.02 | 156.35 | 152.13 | 153.94 | 948,980 | +0.55(+0.36%) |
Jun 14, 2022 | 152.03 | 155.27 | 151.65 | 153.39 | 1,052,022 | +2.33(+1.55%) |
Jun 13, 2022 | 150.13 | 154.29 | 149.81 | 151.05 | 1,159,388 | -3.21(-2.08%) |
Jun 10, 2022 | 155.05 | 157.13 | 154.17 | 154.26 | 1,263,242 | -5.13(-3.22%) |
Jun 09, 2022 | 165.51 | 165.74 | 159.21 | 159.40 | 1,061,435 | -6.07(-3.67%) |
Jun 08, 2022 | 166.27 | 166.66 | 164.74 | 165.47 | 1,213,859 | -2.53(-1.51%) |
Jun 07, 2022 | 164.26 | 168.27 | 163.71 | 168.00 | 1,017,953 | +2.56(+1.55%) |
Jun 06, 2022 | 166.50 | 169.10 | 165.32 | 165.44 | 843,408 | -0.10(-0.06%) |
Jun 03, 2022 | 166.96 | 167.47 | 165.20 | 165.55 | 838,392 | -2.24(-1.34%) |
Jun 02, 2022 | 164.81 | 167.88 | 163.58 | 167.79 | 1,053,854 | +2.41(+1.46%) |