Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 129.43 | 130.67 | 128.30 | 130.08 | 659,211 | +0.30(+0.23%) |
Jun 29, 2023 | 126.86 | 129.92 | 126.71 | 129.78 | 895,336 | +2.42(+1.90%) |
Jun 28, 2023 | 129.19 | 129.54 | 125.89 | 127.36 | 889,446 | -2.22(-1.72%) |
Jun 27, 2023 | 128.89 | 130.41 | 127.69 | 129.59 | 481,186 | +0.73(+0.56%) |
Jun 26, 2023 | 127.14 | 129.40 | 127.14 | 128.86 | 449,687 | +2.07(+1.63%) |
Jun 23, 2023 | 127.58 | 128.40 | 126.59 | 126.79 | 850,355 | -1.96(-1.52%) |
Jun 22, 2023 | 129.22 | 129.22 | 127.48 | 128.75 | 551,004 | -0.84(-0.65%) |
Jun 21, 2023 | 128.87 | 130.66 | 127.59 | 129.59 | 609,986 | -0.02(-0.02%) |
Jun 20, 2023 | 129.29 | 130.72 | 128.72 | 129.61 | 699,871 | -0.73(-0.56%) |
Jun 16, 2023 | 130.94 | 131.76 | 129.23 | 130.33 | 1,766,027 | -0.24(-0.18%) |
Jun 15, 2023 | 128.87 | 131.09 | 128.51 | 130.57 | 469,105 | -2.09(-1.57%) |
May 08, 2023 | 132.61 | 133.50 | 131.42 | 132.66 | 451,014 | +0.64(+0.49%) |
May 05, 2023 | 131.26 | 133.16 | 130.89 | 132.01 | 549,965 | +2.26(+1.74%) |
May 04, 2023 | 130.55 | 131.13 | 128.85 | 129.75 | 673,732 | -0.59(-0.45%) |
May 03, 2023 | 130.87 | 132.65 | 130.00 | 130.34 | 941,180 | +0.10(+0.07%) |
May 02, 2023 | 133.82 | 133.82 | 128.39 | 130.24 | 942,614 | -4.49(-3.33%) |
May 01, 2023 | 131.37 | 135.04 | 131.37 | 134.72 | 947,971 | +2.82(+2.14%) |
Apr 28, 2023 | 130.26 | 132.72 | 129.83 | 131.91 | 661,989 | +1.90(+1.46%) |
Apr 27, 2023 | 128.74 | 130.03 | 126.94 | 130.00 | 953,824 | +1.19(+0.92%) |
Apr 26, 2023 | 129.52 | 131.19 | 128.48 | 128.81 | 819,935 | -2.23(-1.70%) |
Apr 25, 2023 | 131.30 | 134.84 | 130.38 | 131.05 | 1,385,330 | -10.27(-7.27%) |
Apr 24, 2023 | 140.11 | 141.57 | 140.11 | 141.32 | 843,335 | +1.64(+1.17%) |
Apr 21, 2023 | 139.63 | 140.05 | 137.67 | 139.68 | 492,946 | -0.11(-0.08%) |
Apr 20, 2023 | 138.96 | 139.99 | 137.53 | 139.79 | 580,390 | +0.95(+0.68%) |
Apr 19, 2023 | 139.08 | 139.48 | 137.92 | 138.84 | 800,583 | -0.50(-0.36%) |
Apr 18, 2023 | 139.51 | 140.02 | 138.16 | 139.34 | 439,947 | -0.01(-0.01%) |
Apr 17, 2023 | 138.08 | 139.41 | 137.29 | 139.35 | 466,370 | +1.69(+1.23%) |
Apr 14, 2023 | 138.34 | 139.22 | 136.29 | 137.66 | 521,000 | -1.22(-0.88%) |
Apr 13, 2023 | 138.83 | 139.55 | 136.91 | 138.88 | 431,435 | +0.22(+0.16%) |
Apr 12, 2023 | 140.56 | 141.06 | 138.25 | 138.66 | 492,512 | -1.02(-0.73%) |
Apr 11, 2023 | 138.43 | 140.84 | 138.19 | 139.69 | 612,255 | +2.23(+1.62%) |
Apr 10, 2023 | 137.26 | 138.16 | 136.41 | 137.46 | 491,118 | -0.19(-0.14%) |
Apr 06, 2023 | 137.23 | 138.30 | 136.26 | 137.65 | 721,275 | +0.74(+0.54%) |
Apr 05, 2023 | 135.47 | 136.96 | 134.67 | 136.91 | 670,007 | +1.42(+1.05%) |
Apr 04, 2023 | 136.80 | 137.78 | 134.81 | 135.49 | 1,189,351 | -1.34(-0.98%) |
Apr 03, 2023 | 135.19 | 137.36 | 135.19 | 136.82 | 864,971 | +1.43(+1.06%) |
Mar 31, 2023 | 134.88 | 135.71 | 134.65 | 135.39 | 586,658 | +1.22(+0.91%) |
Mar 30, 2023 | 134.56 | 134.63 | 133.53 | 134.17 | 505,297 | +0.89(+0.67%) |
Mar 29, 2023 | 132.58 | 133.48 | 131.44 | 133.28 | 510,063 | +2.10(+1.60%) |
Mar 28, 2023 | 129.04 | 131.38 | 129.04 | 131.19 | 340,682 | +2.21(+1.72%) |
Mar 27, 2023 | 130.51 | 130.59 | 128.75 | 128.97 | 559,317 | -0.88(-0.68%) |
Mar 24, 2023 | 127.12 | 130.03 | 126.00 | 129.85 | 482,042 | +2.02(+1.58%) |
Mar 23, 2023 | 127.17 | 129.13 | 126.54 | 127.83 | 570,999 | +0.35(+0.28%) |
Mar 22, 2023 | 130.00 | 130.45 | 127.33 | 127.48 | 537,163 | -2.18(-1.68%) |
Mar 21, 2023 | 131.94 | 132.26 | 129.12 | 129.66 | 840,312 | -0.53(-0.40%) |
Mar 20, 2023 | 126.21 | 130.91 | 126.21 | 130.19 | 985,590 | +6.03(+4.85%) |
Mar 17, 2023 | 126.25 | 126.25 | 123.09 | 124.16 | 5,067,489 | -1.80(-1.43%) |
Mar 16, 2023 | 123.79 | 126.87 | 123.69 | 125.97 | 814,816 | +0.65(+0.52%) |
Mar 15, 2023 | 125.52 | 126.23 | 123.91 | 125.31 | 962,143 | -2.78(-2.17%) |
Mar 14, 2023 | 128.17 | 129.14 | 126.52 | 128.09 | 808,234 | +1.86(+1.48%) |
Mar 13, 2023 | 126.47 | 128.95 | 125.15 | 126.23 | 865,882 | -1.67(-1.31%) |
Mar 10, 2023 | 130.55 | 130.55 | 126.56 | 127.90 | 578,680 | -3.07(-2.35%) |
Mar 09, 2023 | 133.79 | 134.33 | 130.90 | 130.97 | 664,806 | -2.39(-1.79%) |
Mar 08, 2023 | 132.63 | 134.08 | 132.43 | 133.36 | 568,792 | +0.77(+0.58%) |
Mar 07, 2023 | 132.78 | 133.86 | 132.06 | 132.59 | 660,395 | -0.47(-0.36%) |
Mar 06, 2023 | 137.00 | 137.00 | 132.49 | 133.06 | 984,680 | -4.42(-3.22%) |
Mar 03, 2023 | 136.80 | 138.06 | 134.99 | 137.48 | 670,471 | +1.28(+0.94%) |
Mar 02, 2023 | 133.50 | 136.46 | 133.44 | 136.20 | 998,741 | +2.23(+1.67%) |
Mar 01, 2023 | 131.72 | 134.83 | 131.69 | 133.97 | 496,161 | +1.91(+1.45%) |
Feb 28, 2023 | 131.69 | 132.84 | 131.40 | 132.06 | 706,135 | -0.14(-0.11%) |
Feb 27, 2023 | 134.49 | 135.29 | 131.33 | 132.20 | 646,442 | -0.90(-0.67%) |
Feb 24, 2023 | 131.15 | 133.30 | 130.65 | 133.10 | 618,534 | +0.39(+0.29%) |
Feb 23, 2023 | 130.83 | 132.82 | 129.46 | 132.71 | 522,110 | +2.59(+1.99%) |
Feb 22, 2023 | 130.03 | 131.01 | 129.24 | 130.12 | 610,588 | +0.53(+0.41%) |
Feb 21, 2023 | 134.55 | 134.74 | 129.09 | 129.59 | 605,671 | -6.61(-4.85%) |
Feb 17, 2023 | 136.53 | 136.66 | 135.31 | 136.20 | 408,218 | -0.45(-0.33%) |
Feb 16, 2023 | 136.48 | 137.68 | 135.67 | 136.65 | 285,213 | -1.08(-0.79%) |
Feb 15, 2023 | 137.04 | 138.45 | 136.56 | 137.73 | 364,130 | -0.03(-0.02%) |
Feb 14, 2023 | 137.09 | 138.42 | 136.19 | 137.76 | 437,420 | +0.53(+0.39%) |
Feb 13, 2023 | 135.58 | 137.39 | 134.59 | 137.23 | 439,534 | +2.09(+1.54%) |
Feb 10, 2023 | 134.93 | 135.44 | 133.62 | 135.15 | 574,410 | -0.17(-0.13%) |
Feb 09, 2023 | 137.74 | 138.36 | 134.91 | 135.32 | 627,923 | -1.65(-1.21%) |
Feb 08, 2023 | 137.85 | 138.35 | 135.64 | 136.97 | 808,661 | -1.52(-1.09%) |
Feb 07, 2023 | 137.16 | 139.12 | 135.88 | 138.49 | 652,512 | +0.76(+0.55%) |
Feb 06, 2023 | 138.13 | 138.48 | 137.18 | 137.72 | 542,631 | -1.77(-1.27%) |
Feb 03, 2023 | 139.58 | 141.25 | 139.45 | 139.49 | 888,232 | -0.65(-0.46%) |
Feb 02, 2023 | 137.34 | 140.48 | 136.48 | 140.14 | 927,269 | +2.84(+2.07%) |
Feb 01, 2023 | 135.58 | 138.22 | 134.68 | 137.30 | 929,632 | -0.53(-0.39%) |
Jan 31, 2023 | 135.42 | 137.83 | 133.09 | 137.83 | 3,291,598 | +3.87(+2.89%) |
Jan 30, 2023 | 133.03 | 136.16 | 133.03 | 133.96 | 787,759 | +0.27(+0.20%) |
Jan 27, 2023 | 133.89 | 135.52 | 132.37 | 133.69 | 731,408 | -0.20(-0.15%) |
Jan 26, 2023 | 123.15 | 134.09 | 123.15 | 133.89 | 1,297,553 | +9.15(+7.33%) |
Jan 25, 2023 | 124.96 | 125.63 | 122.79 | 124.74 | 908,808 | -0.85(-0.68%) |
Jan 24, 2023 | 126.20 | 126.73 | 124.46 | 125.59 | 695,023 | -1.95(-1.53%) |
Jan 23, 2023 | 127.99 | 129.39 | 126.86 | 127.54 | 709,134 | -0.42(-0.32%) |
Jan 20, 2023 | 125.91 | 128.21 | 124.88 | 127.96 | 509,147 | +2.62(+2.09%) |
Jan 19, 2023 | 126.04 | 126.04 | 123.91 | 125.34 | 743,866 | -1.10(-0.87%) |
Jan 18, 2023 | 129.59 | 129.62 | 126.41 | 126.44 | 549,063 | -2.50(-1.94%) |
Jan 17, 2023 | 130.85 | 131.41 | 128.66 | 128.94 | 615,006 | -1.84(-1.40%) |
Jan 13, 2023 | 130.65 | 130.90 | 129.54 | 130.78 | 589,021 | -0.55(-0.42%) |
Jan 12, 2023 | 130.00 | 131.47 | 128.67 | 131.33 | 527,776 | +2.31(+1.79%) |
Jan 11, 2023 | 128.74 | 129.49 | 128.10 | 129.02 | 477,967 | +0.82(+0.64%) |
Jan 10, 2023 | 128.21 | 128.55 | 126.81 | 128.20 | 483,091 | +0.24(+0.19%) |
Jan 09, 2023 | 129.69 | 130.86 | 127.67 | 127.96 | 833,018 | +0.28(+0.22%) |
Jan 06, 2023 | 126.94 | 128.25 | 126.58 | 127.68 | 532,214 | +2.23(+1.78%) |
Jan 05, 2023 | 125.20 | 125.89 | 123.50 | 125.45 | 597,532 | -0.89(-0.70%) |
Jan 04, 2023 | 125.84 | 127.26 | 125.41 | 126.34 | 619,030 | +1.68(+1.35%) |
Jan 03, 2023 | 123.96 | 125.24 | 122.97 | 124.66 | 526,576 | +1.11(+0.90%) |
Dec 30, 2022 | 123.06 | 124.30 | 122.72 | 123.55 | 380,573 | -0.70(-0.56%) |
Dec 29, 2022 | 123.82 | 125.00 | 123.64 | 124.24 | 297,197 | +1.56(+1.28%) |
Dec 28, 2022 | 125.27 | 126.14 | 122.67 | 122.68 | 267,010 | -2.46(-1.97%) |
Dec 27, 2022 | 124.24 | 126.25 | 124.05 | 125.14 | 345,973 | +0.83(+0.67%) |
Dec 23, 2022 | 123.12 | 124.58 | 122.60 | 124.31 | 313,302 | +1.25(+1.01%) |
Dec 22, 2022 | 123.00 | 123.41 | 120.57 | 123.06 | 682,723 | -0.99(-0.79%) |
Dec 21, 2022 | 124.35 | 124.85 | 123.67 | 124.05 | 464,260 | +0.52(+0.42%) |
Dec 20, 2022 | 124.57 | 125.13 | 123.09 | 123.53 | 417,937 | -0.70(-0.56%) |
Dec 19, 2022 | 126.41 | 127.21 | 123.40 | 124.22 | 571,662 | -1.90(-1.51%) |
Dec 16, 2022 | 126.67 | 126.87 | 124.69 | 126.12 | 1,135,793 | -1.01(-0.80%) |
Dec 15, 2022 | 126.46 | 127.98 | 125.57 | 127.14 | 741,562 | -2.34(-1.81%) |
Dec 14, 2022 | 130.38 | 131.65 | 128.89 | 129.48 | 664,783 | -1.12(-0.86%) |
Dec 13, 2022 | 134.14 | 134.38 | 129.72 | 130.60 | 745,608 | -0.60(-0.46%) |
Dec 12, 2022 | 129.65 | 131.22 | 128.46 | 131.21 | 622,406 | +1.93(+1.50%) |
Dec 09, 2022 | 129.82 | 131.30 | 128.88 | 129.27 | 682,924 | -0.81(-0.62%) |
Dec 08, 2022 | 130.07 | 130.88 | 128.74 | 130.09 | 581,927 | +0.73(+0.56%) |
Dec 07, 2022 | 128.72 | 130.03 | 128.61 | 129.36 | 484,621 | +0.35(+0.27%) |
Dec 06, 2022 | 129.96 | 130.68 | 127.89 | 129.00 | 459,954 | -0.72(-0.55%) |
Dec 05, 2022 | 130.83 | 130.99 | 129.28 | 129.72 | 550,044 | -2.14(-1.63%) |
Dec 02, 2022 | 129.43 | 132.61 | 128.84 | 131.87 | 850,922 | +1.59(+1.22%) |
Dec 01, 2022 | 130.71 | 131.05 | 128.96 | 130.28 | 706,577 | +0.26(+0.20%) |
Nov 30, 2022 | 126.63 | 130.73 | 126.13 | 130.02 | 1,459,954 | +3.06(+2.41%) |
Nov 29, 2022 | 124.56 | 127.55 | 124.56 | 126.96 | 875,033 | +2.48(+1.99%) |
Nov 28, 2022 | 126.24 | 126.31 | 124.20 | 124.48 | 530,645 | -2.75(-2.16%) |
Nov 25, 2022 | 127.29 | 127.93 | 126.89 | 127.22 | 242,546 | -0.36(-0.28%) |
Nov 23, 2022 | 128.07 | 128.74 | 126.71 | 127.59 | 317,153 | +0.03(+0.02%) |
Nov 22, 2022 | 126.53 | 127.81 | 126.10 | 127.56 | 536,566 | +1.89(+1.51%) |
Nov 21, 2022 | 122.83 | 126.28 | 122.17 | 125.67 | 811,120 | +2.20(+1.78%) |
Nov 18, 2022 | 125.41 | 125.89 | 123.15 | 123.46 | 969,975 | -0.42(-0.34%) |
Nov 17, 2022 | 122.88 | 124.07 | 121.69 | 123.89 | 694,147 | -0.37(-0.30%) |
Nov 16, 2022 | 124.35 | 124.99 | 123.64 | 124.26 | 792,705 | -0.30(-0.24%) |
Nov 15, 2022 | 125.98 | 127.13 | 123.77 | 124.56 | 821,944 | +0.41(+0.33%) |
Nov 14, 2022 | 123.67 | 126.35 | 123.12 | 124.14 | 888,756 | +0.27(+0.22%) |
Nov 11, 2022 | 120.56 | 124.62 | 119.53 | 123.88 | 799,257 | +4.20(+3.51%) |
Nov 10, 2022 | 118.61 | 119.71 | 116.70 | 119.67 | 1,460,410 | +4.85(+4.22%) |
Nov 09, 2022 | 115.76 | 116.08 | 114.27 | 114.83 | 827,276 | -1.53(-1.31%) |
Nov 08, 2022 | 117.82 | 118.24 | 115.92 | 116.36 | 1,206,189 | -0.96(-0.82%) |
Nov 07, 2022 | 119.75 | 119.76 | 116.92 | 117.31 | 802,703 | -1.81(-1.52%) |
Nov 04, 2022 | 118.28 | 119.95 | 117.14 | 119.12 | 1,034,691 | +3.13(+2.70%) |
Nov 03, 2022 | 113.12 | 116.74 | 112.85 | 115.99 | 1,058,415 | +2.57(+2.27%) |
Nov 02, 2022 | 114.63 | 113.42 | 921,288 | -1.96(-1.70%) | ||
Nov 01, 2022 | 116.50 | 117.12 | 113.80 | 115.38 | 869,099 | +0.36(+0.32%) |
Oct 31, 2022 | 114.68 | 115.98 | 113.29 | 115.02 | 901,957 | -0.47(-0.41%) |
Oct 28, 2022 | 113.70 | 115.92 | 113.12 | 115.48 | 897,256 | +1.39(+1.22%) |
Oct 27, 2022 | 111.52 | 116.40 | 111.34 | 114.10 | 1,319,501 | +2.77(+2.48%) |
Oct 26, 2022 | 110.80 | 114.09 | 109.81 | 111.33 | 1,070,496 | +0.41(+0.37%) |
Oct 25, 2022 | 109.56 | 112.63 | 107.16 | 110.92 | 817,521 | -0.33(-0.30%) |
Oct 24, 2022 | 112.38 | 112.89 | 111.25 | 111.26 | 714,346 | -0.63(-0.56%) |
Oct 21, 2022 | 108.36 | 112.15 | 108.09 | 111.89 | 645,324 | +3.89(+3.61%) |
Oct 20, 2022 | 109.46 | 110.73 | 107.66 | 107.99 | 468,989 | -1.46(-1.34%) |
Oct 19, 2022 | 111.21 | 111.36 | 108.77 | 109.46 | 363,562 | -2.20(-1.97%) |
Oct 18, 2022 | 110.70 | 112.69 | 110.70 | 111.66 | 767,381 | +0.73(+0.66%) |
Oct 17, 2022 | 110.91 | 111.90 | 110.05 | 110.93 | 572,258 | +2.13(+1.96%) |
Oct 14, 2022 | 111.62 | 111.91 | 108.71 | 108.80 | 579,335 | -1.99(-1.80%) |
Oct 13, 2022 | 106.85 | 111.58 | 105.78 | 110.79 | 470,250 | +2.17(+2.00%) |
Oct 12, 2022 | 110.11 | 110.11 | 108.59 | 108.61 | 605,772 | -0.86(-0.79%) |
Oct 11, 2022 | 108.25 | 110.92 | 107.40 | 109.48 | 528,393 | +0.26(+0.24%) |
Oct 10, 2022 | 109.85 | 110.22 | 108.44 | 109.22 | 499,723 | +0.42(+0.39%) |
Oct 07, 2022 | 109.63 | 109.75 | 107.96 | 108.80 | 610,112 | -2.11(-1.91%) |
Oct 06, 2022 | 111.12 | 112.65 | 110.54 | 110.91 | 821,441 | -1.41(-1.25%) |
Oct 05, 2022 | 111.25 | 113.50 | 110.41 | 112.32 | 698,368 | -0.72(-0.63%) |
Oct 04, 2022 | 112.00 | 113.31 | 111.50 | 113.03 | 624,101 | +3.00(+2.73%) |
Oct 03, 2022 | 109.13 | 111.10 | 107.75 | 110.03 | 881,166 | +2.59(+2.41%) |
Sep 30, 2022 | 108.53 | 110.37 | 107.11 | 107.44 | 1,184,605 | -0.65(-0.60%) |
Sep 29, 2022 | 107.69 | 108.44 | 105.97 | 108.09 | 927,610 | -1.50(-1.37%) |
Sep 28, 2022 | 108.45 | 110.12 | 108.11 | 109.59 | 975,482 | +2.38(+2.22%) |
Sep 27, 2022 | 108.38 | 109.25 | 105.73 | 107.21 | 730,114 | +0.35(+0.33%) |
Sep 26, 2022 | 107.56 | 108.62 | 104.79 | 106.86 | 1,018,883 | -0.99(-0.92%) |
Sep 23, 2022 | 107.97 | 108.64 | 106.42 | 107.85 | 859,014 | -1.81(-1.65%) |
Sep 22, 2022 | 111.67 | 111.85 | 109.54 | 109.66 | 568,193 | -2.10(-1.88%) |
Sep 21, 2022 | 113.72 | 116.02 | 111.71 | 111.76 | 811,445 | -1.24(-1.10%) |
Sep 20, 2022 | 115.58 | 115.58 | 111.44 | 113.00 | 1,012,751 | -4.44(-3.78%) |
Sep 19, 2022 | 112.39 | 117.49 | 112.04 | 117.44 | 1,284,143 | +5.71(+5.11%) |
Sep 16, 2022 | 118.57 | 118.60 | 110.34 | 111.73 | 2,793,525 | -13.83(-11.01%) |
Sep 15, 2022 | 124.91 | 127.09 | 124.68 | 125.56 | 684,962 | +0.58(+0.46%) |
Sep 14, 2022 | 130.23 | 130.59 | 124.48 | 124.98 | 928,996 | -5.40(-4.14%) |
Sep 13, 2022 | 131.88 | 132.51 | 130.06 | 130.38 | 648,763 | -4.07(-3.03%) |
Sep 12, 2022 | 133.12 | 135.56 | 133.10 | 134.45 | 419,718 | +2.37(+1.79%) |
Sep 09, 2022 | 132.57 | 132.86 | 131.61 | 132.09 | 613,232 | +0.07(+0.05%) |
Sep 08, 2022 | 130.45 | 132.10 | 129.09 | 132.02 | 790,274 | +0.29(+0.22%) |
Sep 07, 2022 | 129.04 | 131.96 | 129.04 | 131.73 | 545,409 | +2.86(+2.22%) |
Sep 06, 2022 | 129.10 | 130.24 | 128.29 | 128.87 | 792,284 | +0.07(+0.05%) |
Sep 02, 2022 | 130.58 | 131.64 | 128.23 | 128.80 | 673,388 | -0.35(-0.27%) |
Sep 01, 2022 | 128.97 | 129.43 | 127.83 | 129.15 | 842,552 | -0.42(-0.32%) |
Aug 31, 2022 | 131.66 | 131.90 | 129.53 | 129.57 | 1,214,183 | -2.11(-1.60%) |
Aug 30, 2022 | 130.80 | 132.26 | 129.22 | 131.68 | 675,297 | +1.21(+0.93%) |
Aug 29, 2022 | 130.53 | 131.52 | 129.51 | 130.47 | 390,890 | -1.01(-0.77%) |
Aug 26, 2022 | 136.04 | 136.04 | 131.32 | 131.48 | 374,961 | -4.37(-3.22%) |
Aug 25, 2022 | 132.98 | 135.88 | 132.80 | 135.85 | 398,173 | +3.41(+2.57%) |
Aug 24, 2022 | 133.22 | 133.57 | 131.78 | 132.45 | 540,784 | -1.11(-0.83%) |
Aug 23, 2022 | 133.04 | 134.46 | 133.04 | 133.55 | 408,213 | +0.68(+0.51%) |
Aug 22, 2022 | 133.47 | 133.50 | 131.80 | 132.87 | 451,335 | -2.61(-1.93%) |
Aug 19, 2022 | 136.76 | 137.36 | 134.99 | 135.49 | 623,867 | -1.86(-1.36%) |
Aug 18, 2022 | 136.44 | 137.67 | 135.38 | 137.35 | 465,760 | +0.61(+0.45%) |
Aug 17, 2022 | 136.26 | 137.43 | 135.76 | 136.73 | 431,545 | -1.20(-0.87%) |
Aug 16, 2022 | 135.32 | 138.41 | 135.18 | 137.94 | 443,230 | +2.31(+1.70%) |
Aug 15, 2022 | 135.18 | 135.89 | 134.38 | 135.63 | 377,716 | -0.57(-0.42%) |
Aug 12, 2022 | 135.27 | 136.35 | 134.36 | 136.19 | 390,180 | +1.76(+1.31%) |
Aug 11, 2022 | 133.93 | 135.07 | 132.82 | 134.43 | 545,803 | +0.83(+0.62%) |
Aug 10, 2022 | 133.76 | 134.93 | 133.35 | 133.60 | 484,399 | +2.12(+1.61%) |
Aug 09, 2022 | 130.45 | 131.50 | 130.00 | 131.48 | 643,081 | +0.92(+0.70%) |
Aug 08, 2022 | 129.35 | 131.53 | 128.56 | 130.56 | 625,100 | +2.60(+2.03%) |
Aug 05, 2022 | 129.53 | 130.42 | 126.61 | 127.96 | 1,055,848 | -2.39(-1.83%) |
Aug 04, 2022 | 131.06 | 131.94 | 130.05 | 130.35 | 1,010,815 | -1.33(-1.01%) |
Aug 03, 2022 | 131.90 | 132.52 | 129.84 | 131.68 | 553,163 | +0.98(+0.75%) |
Aug 02, 2022 | 130.94 | 131.31 | 129.61 | 130.70 | 993,097 | -0.69(-0.53%) |
Aug 01, 2022 | 132.25 | 133.28 | 130.93 | 131.39 | 924,571 | -1.68(-1.26%) |
Jul 29, 2022 | 133.44 | 133.86 | 131.94 | 133.06 | 1,418,068 | +0.43(+0.32%) |
Jul 28, 2022 | 132.84 | 133.97 | 130.91 | 132.64 | 627,580 | +0.78(+0.60%) |
Jul 27, 2022 | 129.64 | 132.18 | 129.03 | 131.85 | 762,047 | +2.27(+1.75%) |
Jul 26, 2022 | 133.75 | 134.25 | 127.06 | 129.58 | 1,163,425 | -6.60(-4.85%) |
Jul 25, 2022 | 134.30 | 136.53 | 133.63 | 136.19 | 1,072,360 | +2.19(+1.63%) |
Jul 22, 2022 | 134.83 | 135.35 | 133.75 | 134.00 | 493,282 | -0.25(-0.19%) |
Jul 21, 2022 | 131.36 | 134.33 | 130.90 | 134.25 | 613,081 | +2.69(+2.04%) |
Jul 20, 2022 | 130.53 | 131.85 | 129.86 | 131.57 | 421,460 | +0.71(+0.54%) |
Jul 19, 2022 | 128.34 | 131.47 | 128.01 | 130.86 | 478,531 | +3.78(+2.97%) |
Jul 18, 2022 | 129.39 | 129.79 | 126.62 | 127.08 | 750,448 | -1.43(-1.11%) |
Jul 15, 2022 | 130.08 | 130.19 | 128.02 | 128.51 | 502,937 | +0.34(+0.27%) |
Jul 14, 2022 | 127.23 | 128.93 | 126.63 | 128.17 | 530,002 | -1.48(-1.14%) |
Jul 13, 2022 | 128.66 | 130.28 | 128.28 | 129.65 | 513,564 | -1.07(-0.82%) |
Jul 12, 2022 | 130.43 | 131.97 | 130.43 | 130.72 | 724,027 | +0.28(+0.22%) |
Jul 11, 2022 | 131.01 | 132.61 | 129.75 | 130.43 | 503,739 | -1.87(-1.42%) |
Jul 08, 2022 | 134.60 | 134.60 | 131.69 | 132.31 | 633,651 | -1.68(-1.26%) |
Jul 07, 2022 | 132.27 | 134.56 | 132.11 | 133.99 | 775,082 | +2.94(+2.25%) |
Jul 06, 2022 | 130.36 | 131.62 | 128.21 | 131.05 | 642,192 | +1.25(+0.96%) |
Jul 05, 2022 | 129.75 | 129.96 | 127.84 | 129.80 | 698,002 | -1.50(-1.15%) |