Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 138.90 | 138.90 | 135.53 | 136.11 | 5,703,339 | -3.06(-2.20%) |
Jul 28, 2023 | 137.20 | 140.42 | 136.67 | 139.17 | 7,777,045 | +0.98(+0.71%) |
Jul 27, 2023 | 140.26 | 140.82 | 137.71 | 138.19 | 5,627,841 | -1.20(-0.86%) |
Jul 26, 2023 | 139.67 | 140.04 | 138.08 | 139.39 | 4,489,996 | -1.36(-0.97%) |
Jul 25, 2023 | 140.59 | 141.12 | 139.19 | 140.75 | 4,323,830 | +1.09(+0.78%) |
Jul 24, 2023 | 138.87 | 140.77 | 138.84 | 139.66 | 5,073,359 | +0.46(+0.33%) |
Jul 21, 2023 | 139.15 | 140.13 | 138.40 | 139.20 | 13,203,261 | +0.79(+0.57%) |
Jul 20, 2023 | 136.68 | 139.56 | 136.68 | 138.41 | 5,515,481 | +2.49(+1.83%) |
Jul 19, 2023 | 138.01 | 138.72 | 135.70 | 135.92 | 4,916,263 | -0.86(-0.63%) |
Jul 18, 2023 | 136.42 | 138.76 | 135.85 | 136.78 | 5,326,200 | +0.44(+0.33%) |
Jul 17, 2023 | 137.64 | 137.96 | 136.11 | 136.33 | 4,969,602 | -1.66(-1.20%) |
Jul 14, 2023 | 137.29 | 138.65 | 136.79 | 137.99 | 4,402,420 | -1.00(-0.72%) |
Jul 13, 2023 | 139.39 | 139.50 | 137.45 | 138.99 | 3,465,386 | -0.20(-0.14%) |
Jul 12, 2023 | 139.02 | 139.54 | 137.88 | 139.19 | 4,340,883 | +0.86(+0.62%) |
Jul 11, 2023 | 136.25 | 138.39 | 136.24 | 138.33 | 3,684,179 | +1.66(+1.21%) |
Jul 10, 2023 | 137.35 | 138.65 | 136.41 | 136.67 | 5,693,409 | -0.62(-0.45%) |
Jul 07, 2023 | 136.83 | 138.26 | 136.22 | 137.29 | 3,108,066 | -0.19(-0.14%) |
Jul 06, 2023 | 136.97 | 138.03 | 136.88 | 137.48 | 3,146,823 | -0.40(-0.29%) |
Jul 05, 2023 | 137.15 | 137.96 | 136.25 | 137.88 | 3,364,901 | +0.23(+0.16%) |
Jul 03, 2023 | 137.24 | 138.20 | 136.50 | 137.65 | 1,885,361 | +0.42(+0.31%) |
Jun 30, 2023 | 135.60 | 137.50 | 135.36 | 137.22 | 4,900,828 | +2.04(+1.51%) |
Jun 29, 2023 | 134.31 | 135.62 | 134.27 | 135.19 | 3,109,005 | +0.56(+0.42%) |
Jun 28, 2023 | 134.60 | 134.69 | 133.49 | 134.62 | 3,303,192 | +0.10(+0.07%) |
Jun 27, 2023 | 133.37 | 134.95 | 133.22 | 134.53 | 4,095,777 | +1.30(+0.98%) |
Jun 26, 2023 | 131.54 | 133.35 | 131.38 | 133.22 | 4,480,800 | +2.03(+1.54%) |
Jun 23, 2023 | 132.09 | 132.97 | 131.00 | 131.20 | 5,400,856 | -1.52(-1.15%) |
Jun 22, 2023 | 131.35 | 132.86 | 131.08 | 132.72 | 4,900,385 | +1.64(+1.25%) |
Jun 21, 2023 | 129.42 | 132.23 | 129.41 | 131.08 | 6,657,774 | +1.43(+1.10%) |
Jun 20, 2023 | 129.78 | 130.31 | 128.27 | 129.65 | 7,113,513 | +0.30(+0.23%) |
Jun 16, 2023 | 129.58 | 130.47 | 129.11 | 129.35 | 13,173,863 | -1.78(-1.36%) |
Jun 15, 2023 | 128.93 | 131.64 | 128.03 | 131.13 | 9,012,761 | +4.62(+3.65%) |
Jun 14, 2023 | 127.96 | 128.13 | 126.18 | 126.50 | 8,799,583 | -1.81(-1.41%) |
Jun 13, 2023 | 129.12 | 129.12 | 127.59 | 128.31 | 5,201,256 | -0.89(-0.69%) |
Jun 12, 2023 | 130.10 | 130.21 | 127.90 | 129.20 | 4,506,428 | -0.57(-0.44%) |
Jun 09, 2023 | 128.84 | 130.31 | 128.43 | 129.77 | 5,691,742 | +1.03(+0.80%) |
Jun 08, 2023 | 126.45 | 128.84 | 126.25 | 128.75 | 8,867,911 | +3.73(+2.98%) |
Jun 07, 2023 | 127.28 | 127.42 | 124.53 | 125.02 | 11,411,114 | -1.97(-1.55%) |
Jun 06, 2023 | 129.61 | 130.32 | 125.67 | 126.99 | 11,304,849 | -3.64(-2.78%) |
Jun 05, 2023 | 130.41 | 131.40 | 129.31 | 130.62 | 9,179,184 | +1.02(+0.79%) |
Jun 02, 2023 | 127.44 | 129.76 | 123.41 | 129.61 | 37,715,808 | -7.63(-5.56%) |
Jun 01, 2023 | 135.70 | 137.52 | 135.52 | 137.23 | 6,321,873 | +1.64(+1.21%) |
May 31, 2023 | 134.50 | 137.06 | 133.69 | 135.59 | 7,906,682 | +2.10(+1.58%) |
May 30, 2023 | 132.55 | 134.15 | 132.10 | 133.49 | 6,988,304 | -0.03(-0.02%) |
May 26, 2023 | 133.61 | 134.83 | 132.48 | 133.52 | 8,957,170 | -0.60(-0.45%) |
May 25, 2023 | 134.78 | 135.64 | 133.29 | 134.12 | 9,441,772 | -4.19(-3.03%) |
May 24, 2023 | 139.69 | 139.96 | 138.20 | 138.31 | 4,853,033 | -1.35(-0.97%) |
May 23, 2023 | 139.23 | 140.06 | 138.62 | 139.66 | 5,367,978 | -0.23(-0.16%) |
May 22, 2023 | 138.16 | 140.45 | 135.28 | 139.89 | 8,993,346 | +2.54(+1.85%) |
May 19, 2023 | 136.96 | 138.46 | 136.35 | 137.35 | 7,832,822 | +0.84(+0.61%) |
May 18, 2023 | 138.79 | 139.15 | 134.69 | 136.51 | 11,761,746 | -3.36(-2.40%) |
May 17, 2023 | 142.70 | 142.75 | 139.16 | 139.87 | 6,835,302 | -2.09(-1.48%) |
May 16, 2023 | 142.78 | 143.19 | 141.15 | 141.97 | 3,702,599 | -0.91(-0.64%) |
May 15, 2023 | 142.00 | 143.09 | 141.67 | 142.87 | 4,114,673 | +0.49(+0.35%) |
May 12, 2023 | 141.22 | 142.48 | 141.05 | 142.38 | 3,962,676 | +1.40(+1.00%) |
May 11, 2023 | 140.01 | 141.68 | 140.01 | 140.98 | 4,188,213 | +0.66(+0.47%) |
May 10, 2023 | 140.78 | 141.52 | 139.29 | 140.31 | 4,795,976 | +0.00(+0.00%) |
May 09, 2023 | 142.07 | 142.34 | 140.06 | 140.31 | 5,099,908 | -2.12(-1.49%) |
May 08, 2023 | 142.26 | 142.57 | 141.00 | 142.44 | 4,581,263 | +0.61(+0.43%) |
May 05, 2023 | 139.79 | 142.16 | 139.42 | 141.83 | 5,154,185 | +2.27(+1.63%) |
May 04, 2023 | 138.44 | 140.05 | 138.44 | 139.55 | 4,908,531 | +1.33(+0.96%) |
May 03, 2023 | 138.89 | 139.51 | 138.00 | 138.22 | 5,636,452 | -0.44(-0.32%) |
May 02, 2023 | 141.27 | 141.47 | 138.40 | 138.66 | 6,847,236 | -2.82(-1.99%) |
May 01, 2023 | 142.78 | 142.82 | 140.89 | 141.48 | 6,283,022 | -0.68(-0.48%) |
Apr 28, 2023 | 144.73 | 145.25 | 141.61 | 142.16 | 9,546,977 | -5.97(-4.03%) |
Apr 27, 2023 | 147.05 | 148.63 | 146.96 | 148.13 | 6,442,871 | +1.64(+1.12%) |
Apr 26, 2023 | 144.43 | 147.14 | 143.90 | 146.49 | 4,671,133 | +0.28(+0.19%) |
Apr 25, 2023 | 144.50 | 147.38 | 144.43 | 146.21 | 6,472,112 | +2.11(+1.47%) |
Apr 24, 2023 | 144.37 | 145.00 | 143.86 | 144.10 | 3,936,822 | -0.36(-0.25%) |
Apr 21, 2023 | 143.15 | 144.81 | 143.15 | 144.46 | 4,376,469 | +0.28(+0.19%) |
Apr 20, 2023 | 145.02 | 145.97 | 143.14 | 144.18 | 6,798,171 | -2.81(-1.91%) |
Apr 19, 2023 | 148.43 | 148.66 | 146.85 | 146.98 | 4,991,907 | -1.52(-1.02%) |
Apr 18, 2023 | 149.31 | 149.83 | 148.29 | 148.50 | 3,307,522 | -0.17(-0.11%) |
Apr 17, 2023 | 148.55 | 148.68 | 147.78 | 148.67 | 2,923,780 | +0.92(+0.62%) |
Apr 14, 2023 | 147.98 | 148.34 | 147.40 | 147.75 | 3,266,919 | -0.80(-0.54%) |
Apr 13, 2023 | 147.86 | 148.74 | 147.03 | 148.55 | 3,579,548 | +0.85(+0.57%) |
Apr 12, 2023 | 147.90 | 148.88 | 147.45 | 147.71 | 4,774,884 | -0.43(-0.29%) |
Apr 11, 2023 | 148.19 | 148.47 | 147.72 | 148.14 | 5,618,032 | -0.04(-0.03%) |
Apr 10, 2023 | 147.35 | 148.19 | 146.09 | 148.18 | 5,243,876 | +0.38(+0.25%) |
Apr 06, 2023 | 147.60 | 148.14 | 146.64 | 147.80 | 4,315,856 | +0.46(+0.31%) |
Apr 05, 2023 | 145.25 | 148.25 | 145.25 | 147.35 | 8,324,271 | +2.79(+1.93%) |
Apr 04, 2023 | 143.83 | 144.61 | 141.05 | 144.56 | 7,041,445 | -0.43(-0.29%) |
Apr 03, 2023 | 143.25 | 145.03 | 142.76 | 144.99 | 5,743,699 | +1.90(+1.33%) |
Mar 31, 2023 | 143.15 | 143.53 | 142.74 | 143.09 | 5,292,208 | +0.27(+0.19%) |
Mar 30, 2023 | 142.60 | 143.35 | 142.08 | 142.82 | 4,658,124 | +0.75(+0.53%) |
Mar 29, 2023 | 142.12 | 142.32 | 141.73 | 142.07 | 4,013,482 | +1.01(+0.71%) |
Mar 28, 2023 | 141.84 | 142.21 | 140.91 | 141.07 | 3,504,870 | -1.10(-0.77%) |
Mar 27, 2023 | 141.68 | 143.11 | 141.28 | 142.16 | 5,005,105 | +1.34(+0.95%) |
Mar 24, 2023 | 140.19 | 141.20 | 139.02 | 140.82 | 4,468,180 | +0.24(+0.17%) |
Mar 23, 2023 | 141.28 | 142.11 | 139.46 | 140.58 | 6,138,513 | -1.15(-0.81%) |
Mar 22, 2023 | 143.20 | 143.92 | 141.69 | 141.73 | 4,687,190 | -1.19(-0.84%) |
Mar 21, 2023 | 144.41 | 144.87 | 142.51 | 142.92 | 5,627,136 | -0.93(-0.65%) |
Mar 20, 2023 | 141.20 | 144.27 | 141.02 | 143.85 | 5,670,220 | +3.12(+2.22%) |
Mar 17, 2023 | 139.56 | 141.16 | 138.79 | 140.73 | 9,275,920 | +0.93(+0.66%) |
Mar 16, 2023 | 141.22 | 141.84 | 139.45 | 139.80 | 8,340,762 | -2.88(-2.02%) |
Mar 15, 2023 | 141.74 | 143.18 | 141.27 | 142.68 | 7,921,919 | +1.39(+0.99%) |
Mar 14, 2023 | 139.59 | 141.46 | 139.21 | 141.28 | 6,566,944 | +3.24(+2.35%) |
Mar 13, 2023 | 138.40 | 140.68 | 137.98 | 138.04 | 6,788,382 | +0.22(+0.16%) |
Mar 10, 2023 | 139.51 | 140.35 | 137.32 | 137.83 | 6,409,594 | -1.56(-1.12%) |
Mar 09, 2023 | 142.06 | 142.11 | 138.99 | 139.39 | 6,064,715 | -2.06(-1.46%) |
Mar 08, 2023 | 141.70 | 142.31 | 140.59 | 141.45 | 4,446,836 | +0.31(+0.22%) |
Mar 07, 2023 | 141.94 | 142.38 | 140.17 | 141.15 | 4,739,201 | -0.84(-0.59%) |
Mar 06, 2023 | 140.24 | 142.53 | 139.93 | 141.99 | 4,553,110 | +1.80(+1.28%) |
Mar 03, 2023 | 140.55 | 140.72 | 139.30 | 140.19 | 4,302,314 | +0.74(+0.53%) |
Mar 02, 2023 | 139.17 | 139.68 | 138.84 | 139.45 | 4,677,796 | -0.14(-0.10%) |
Mar 01, 2023 | 140.12 | 140.76 | 138.39 | 139.58 | 4,405,790 | -0.88(-0.63%) |
Feb 28, 2023 | 141.48 | 142.56 | 140.39 | 140.46 | 5,717,409 | -1.93(-1.35%) |
Feb 27, 2023 | 142.79 | 144.24 | 142.14 | 142.39 | 5,352,666 | -0.28(-0.19%) |
Feb 24, 2023 | 141.50 | 142.81 | 140.49 | 142.67 | 4,649,985 | -0.32(-0.22%) |
Feb 23, 2023 | 144.64 | 144.66 | 140.91 | 142.98 | 5,631,094 | -2.57(-1.76%) |
Feb 22, 2023 | 146.07 | 146.66 | 144.88 | 145.55 | 3,583,388 | +0.24(+0.16%) |
Feb 21, 2023 | 146.46 | 146.75 | 143.74 | 145.31 | 5,717,863 | -2.23(-1.51%) |
Feb 17, 2023 | 145.30 | 147.60 | 145.14 | 147.55 | 4,674,340 | +2.59(+1.79%) |
Feb 16, 2023 | 143.94 | 146.26 | 143.52 | 144.96 | 4,746,516 | -0.81(-0.56%) |
Feb 15, 2023 | 144.97 | 146.21 | 144.75 | 145.77 | 5,399,881 | +0.06(+0.04%) |
Feb 14, 2023 | 144.13 | 145.81 | 143.14 | 145.71 | 4,246,427 | +0.90(+0.62%) |
Feb 13, 2023 | 142.75 | 144.83 | 142.26 | 144.81 | 3,590,786 | +2.84(+2.00%) |
Feb 10, 2023 | 141.63 | 142.20 | 140.87 | 141.97 | 3,601,515 | +0.84(+0.60%) |
Feb 09, 2023 | 143.24 | 143.55 | 141.01 | 141.12 | 4,197,292 | -0.95(-0.67%) |
Feb 08, 2023 | 140.34 | 142.42 | 140.10 | 142.07 | 4,063,562 | +0.81(+0.57%) |
Feb 07, 2023 | 139.16 | 141.64 | 138.61 | 141.26 | 5,012,679 | +1.01(+0.72%) |
Feb 06, 2023 | 139.76 | 141.54 | 139.76 | 140.26 | 6,391,397 | -3.18(-2.22%) |
Feb 03, 2023 | 144.43 | 144.91 | 142.60 | 143.44 | 5,625,449 | -1.74(-1.20%) |
Feb 02, 2023 | 148.21 | 148.37 | 144.01 | 145.18 | 8,770,942 | -3.97(-2.66%) |
Feb 01, 2023 | 147.35 | 150.31 | 146.70 | 149.15 | 7,196,706 | +1.64(+1.11%) |
Jan 31, 2023 | 145.80 | 148.15 | 145.70 | 147.51 | 6,143,234 | +2.30(+1.59%) |
Jan 30, 2023 | 144.15 | 146.16 | 143.59 | 145.21 | 4,539,823 | +0.25(+0.17%) |
Jan 27, 2023 | 146.27 | 146.41 | 144.41 | 144.96 | 4,111,376 | -1.94(-1.32%) |
Jan 26, 2023 | 146.10 | 147.39 | 145.71 | 146.90 | 3,854,420 | +0.61(+0.42%) |
Jan 25, 2023 | 143.97 | 146.75 | 143.45 | 146.28 | 4,404,884 | +2.23(+1.55%) |
Jan 24, 2023 | 142.09 | 144.77 | 141.28 | 144.05 | 3,898,477 | +1.42(+1.00%) |
Jan 23, 2023 | 143.89 | 144.07 | 142.11 | 142.63 | 5,370,738 | -0.74(-0.52%) |
Jan 20, 2023 | 140.69 | 143.75 | 140.67 | 143.37 | 5,950,259 | -0.02(-0.01%) |
Jan 19, 2023 | 143.43 | 143.91 | 141.93 | 143.39 | 5,409,635 | -0.75(-0.52%) |
Jan 18, 2023 | 144.37 | 145.96 | 143.74 | 144.14 | 4,598,617 | -1.07(-0.73%) |
Jan 17, 2023 | 147.38 | 147.38 | 144.87 | 145.21 | 5,548,969 | -2.67(-1.80%) |
Jan 13, 2023 | 148.10 | 148.75 | 146.47 | 147.87 | 6,623,814 | -0.23(-0.15%) |
Jan 12, 2023 | 145.99 | 148.28 | 144.78 | 148.10 | 4,321,541 | +1.10(+0.75%) |
Jan 11, 2023 | 147.69 | 148.04 | 146.33 | 147.00 | 4,505,638 | -0.75(-0.51%) |
Jan 10, 2023 | 147.17 | 148.09 | 145.96 | 147.75 | 3,825,589 | +0.78(+0.53%) |
Jan 09, 2023 | 146.23 | 148.42 | 145.97 | 146.97 | 5,088,468 | +0.25(+0.17%) |
Jan 06, 2023 | 144.03 | 147.66 | 144.03 | 146.73 | 6,619,547 | +3.99(+2.80%) |
Jan 05, 2023 | 138.93 | 143.37 | 138.47 | 142.74 | 9,367,869 | +4.47(+3.23%) |
Jan 04, 2023 | 138.80 | 139.28 | 135.70 | 138.27 | 6,981,866 | +0.91(+0.66%) |
Jan 03, 2023 | 137.32 | 138.40 | 134.62 | 137.36 | 8,346,056 | -0.96(-0.69%) |
Dec 30, 2022 | 137.30 | 138.42 | 136.61 | 138.32 | 2,596,738 | +0.60(+0.44%) |
Dec 29, 2022 | 138.03 | 138.80 | 137.44 | 137.72 | 2,649,311 | +0.42(+0.30%) |
Dec 28, 2022 | 139.29 | 139.70 | 137.13 | 137.30 | 2,660,092 | -1.99(-1.43%) |
Dec 27, 2022 | 138.81 | 139.79 | 138.24 | 139.29 | 2,818,454 | +0.96(+0.69%) |
Dec 23, 2022 | 137.83 | 138.95 | 136.94 | 138.33 | 1,880,570 | +0.48(+0.35%) |
Dec 22, 2022 | 138.87 | 139.09 | 136.06 | 137.84 | 4,750,805 | -1.92(-1.37%) |
Dec 21, 2022 | 139.95 | 140.43 | 137.80 | 139.76 | 4,380,274 | +1.12(+0.80%) |
Dec 20, 2022 | 140.28 | 140.72 | 138.47 | 138.65 | 3,973,323 | -1.26(-0.90%) |
Dec 19, 2022 | 141.09 | 142.51 | 139.55 | 139.91 | 5,712,646 | -0.73(-0.52%) |
Dec 16, 2022 | 136.97 | 141.40 | 136.43 | 140.64 | 15,304,229 | +2.13(+1.54%) |
Dec 15, 2022 | 140.26 | 142.27 | 138.24 | 138.51 | 6,216,544 | -2.13(-1.52%) |
Dec 14, 2022 | 139.08 | 142.75 | 139.01 | 140.64 | 7,603,583 | +1.76(+1.27%) |
Dec 13, 2022 | 142.98 | 143.23 | 138.49 | 138.88 | 10,158,646 | -1.80(-1.28%) |
Dec 12, 2022 | 141.31 | 141.66 | 139.34 | 140.68 | 4,103,683 | +0.82(+0.59%) |
Dec 09, 2022 | 141.60 | 142.46 | 139.50 | 139.86 | 7,072,271 | -2.21(-1.56%) |
Dec 08, 2022 | 146.70 | 146.95 | 141.42 | 142.07 | 7,421,741 | -4.92(-3.35%) |
Dec 07, 2022 | 148.20 | 148.91 | 146.54 | 146.99 | 4,701,797 | -0.59(-0.40%) |
Dec 06, 2022 | 148.79 | 149.05 | 146.52 | 147.59 | 3,205,180 | -1.21(-0.82%) |
Dec 05, 2022 | 149.97 | 150.56 | 148.09 | 148.80 | 3,141,776 | -1.77(-1.17%) |
Dec 02, 2022 | 147.81 | 150.71 | 147.81 | 150.57 | 3,083,810 | +0.59(+0.40%) |
Dec 01, 2022 | 150.42 | 151.51 | 149.14 | 149.98 | 3,859,170 | +0.35(+0.23%) |
Nov 30, 2022 | 146.41 | 150.05 | 145.88 | 149.63 | 7,555,746 | +2.81(+1.91%) |
Nov 29, 2022 | 147.26 | 147.80 | 146.03 | 146.83 | 5,404,280 | -1.26(-0.85%) |
Nov 28, 2022 | 149.19 | 150.37 | 147.64 | 148.09 | 4,969,015 | -1.14(-0.76%) |
Nov 25, 2022 | 149.34 | 149.96 | 148.41 | 149.23 | 1,499,256 | +0.92(+0.62%) |
Nov 23, 2022 | 149.23 | 150.33 | 147.95 | 148.31 | 3,063,743 | -1.46(-0.98%) |
Nov 22, 2022 | 148.28 | 149.94 | 147.69 | 149.77 | 3,274,215 | +1.70(+1.15%) |
Nov 21, 2022 | 147.64 | 149.25 | 147.07 | 148.07 | 5,377,555 | +1.04(+0.71%) |
Nov 18, 2022 | 147.00 | 148.50 | 146.67 | 147.03 | 3,802,435 | +1.05(+0.72%) |
Nov 17, 2022 | 141.53 | 146.77 | 141.53 | 145.99 | 6,189,866 | +2.85(+1.99%) |
Nov 16, 2022 | 143.56 | 145.49 | 142.89 | 143.13 | 4,744,588 | -0.12(-0.08%) |
Nov 15, 2022 | 145.81 | 147.36 | 141.35 | 143.25 | 6,500,817 | -0.46(-0.32%) |
Nov 14, 2022 | 144.48 | 145.54 | 142.91 | 143.70 | 6,615,678 | -0.72(-0.50%) |
Nov 11, 2022 | 148.15 | 148.33 | 143.30 | 144.43 | 7,669,260 | -4.21(-2.83%) |
Nov 10, 2022 | 150.06 | 150.16 | 146.35 | 148.63 | 6,519,591 | +1.79(+1.22%) |
Nov 09, 2022 | 147.48 | 148.62 | 146.65 | 146.84 | 4,908,192 | -1.25(-0.84%) |
Nov 08, 2022 | 148.19 | 149.14 | 146.62 | 148.09 | 3,286,163 | +0.12(+0.08%) |
Nov 07, 2022 | 147.94 | 148.60 | 147.04 | 147.97 | 5,212,642 | +0.91(+0.62%) |
Nov 04, 2022 | 146.71 | 147.90 | 144.38 | 147.06 | 7,447,103 | +0.68(+0.47%) |
Nov 03, 2022 | 147.01 | 148.47 | 146.25 | 146.38 | 4,997,830 | -1.83(-1.23%) |
Nov 02, 2022 | 150.73 | 148.17 | 148.21 | 6,422,475 | -2.23(-1.48%) | |
Nov 01, 2022 | 151.14 | 152.28 | 149.67 | 150.44 | 5,569,144 | +0.71(+0.47%) |
Oct 31, 2022 | 148.19 | 150.23 | 145.46 | 149.73 | 8,498,445 | +0.55(+0.37%) |
Oct 28, 2022 | 146.21 | 150.10 | 145.45 | 149.18 | 14,072,679 | +10.25(+7.37%) |
Oct 27, 2022 | 138.51 | 141.15 | 138.42 | 138.93 | 7,515,283 | -0.21(-0.15%) |
Oct 26, 2022 | 140.29 | 141.00 | 138.80 | 139.14 | 6,746,060 | +0.21(+0.15%) |
Oct 25, 2022 | 138.31 | 140.18 | 138.05 | 138.93 | 5,808,514 | +1.29(+0.94%) |
Oct 24, 2022 | 135.66 | 138.14 | 135.55 | 137.64 | 4,227,509 | +2.83(+2.10%) |
Oct 21, 2022 | 133.39 | 135.03 | 133.25 | 134.81 | 4,250,078 | +0.43(+0.32%) |
Oct 20, 2022 | 134.30 | 135.62 | 133.34 | 134.38 | 4,859,187 | +0.28(+0.21%) |
Oct 19, 2022 | 134.39 | 135.17 | 133.74 | 134.10 | 3,963,799 | -0.41(-0.31%) |
Oct 18, 2022 | 134.45 | 135.03 | 132.87 | 134.52 | 4,324,954 | +2.29(+1.73%) |
Oct 17, 2022 | 131.62 | 134.01 | 131.62 | 132.22 | 5,844,195 | +2.29(+1.76%) |
Oct 14, 2022 | 133.48 | 133.83 | 129.85 | 129.93 | 5,726,731 | -1.54(-1.17%) |
Oct 13, 2022 | 129.23 | 132.49 | 127.99 | 131.47 | 6,419,610 | +0.14(+0.11%) |
Oct 12, 2022 | 134.91 | 135.11 | 131.19 | 131.34 | 6,540,256 | -4.16(-3.07%) |
Oct 11, 2022 | 136.30 | 136.92 | 135.20 | 135.49 | 4,620,553 | -0.57(-0.42%) |
Oct 10, 2022 | 135.93 | 137.18 | 135.46 | 136.07 | 3,832,090 | +0.14(+0.10%) |
Oct 07, 2022 | 137.24 | 137.61 | 135.38 | 135.93 | 5,006,274 | -1.81(-1.31%) |
Oct 06, 2022 | 138.71 | 140.17 | 137.17 | 137.74 | 4,588,902 | -1.79(-1.28%) |
Oct 05, 2022 | 138.61 | 140.18 | 136.33 | 139.53 | 4,507,253 | -1.29(-0.92%) |
Oct 04, 2022 | 138.10 | 140.97 | 137.88 | 140.82 | 5,716,991 | +3.60(+2.62%) |
Oct 03, 2022 | 134.62 | 138.19 | 134.48 | 137.22 | 5,611,268 | +4.67(+3.53%) |
Sep 30, 2022 | 133.32 | 134.56 | 132.35 | 132.55 | 6,276,799 | -0.46(-0.35%) |
Sep 29, 2022 | 133.72 | 133.74 | 131.35 | 133.01 | 5,671,270 | -0.87(-0.65%) |
Sep 28, 2022 | 132.84 | 135.06 | 131.67 | 133.88 | 5,641,358 | +2.81(+2.14%) |
Sep 27, 2022 | 130.72 | 132.37 | 130.14 | 131.08 | 4,291,394 | +0.36(+0.27%) |
Sep 26, 2022 | 129.97 | 131.52 | 129.44 | 130.72 | 5,240,810 | -0.01(-0.01%) |
Sep 23, 2022 | 132.10 | 132.15 | 128.85 | 130.73 | 6,165,806 | -2.69(-2.01%) |
Sep 22, 2022 | 134.34 | 134.79 | 132.48 | 133.42 | 4,622,348 | -1.70(-1.26%) |
Sep 21, 2022 | 138.60 | 139.17 | 135.02 | 135.12 | 4,598,291 | -2.84(-2.06%) |
Sep 20, 2022 | 139.05 | 139.39 | 137.62 | 137.95 | 4,256,563 | -1.06(-0.76%) |
Sep 19, 2022 | 137.32 | 139.13 | 137.14 | 139.01 | 3,754,544 | +0.75(+0.54%) |
Sep 16, 2022 | 136.55 | 138.89 | 135.84 | 138.26 | 9,724,502 | -1.06(-0.76%) |
Sep 15, 2022 | 140.19 | 141.32 | 139.12 | 139.32 | 4,427,113 | -0.90(-0.64%) |
Sep 14, 2022 | 137.70 | 140.45 | 137.41 | 140.22 | 5,797,389 | +4.14(+3.04%) |
Sep 13, 2022 | 140.77 | 141.71 | 135.82 | 136.08 | 6,282,418 | -7.32(-5.11%) |
Sep 12, 2022 | 144.89 | 145.21 | 141.68 | 143.40 | 4,568,009 | -0.54(-0.38%) |
Sep 09, 2022 | 145.37 | 145.54 | 140.71 | 143.94 | 5,736,712 | +0.33(+0.23%) |
Sep 08, 2022 | 144.05 | 145.75 | 142.66 | 143.61 | 4,375,948 | -0.13(-0.09%) |
Sep 07, 2022 | 141.08 | 144.19 | 140.91 | 143.74 | 4,152,038 | +3.55(+2.53%) |
Sep 06, 2022 | 140.57 | 141.61 | 139.24 | 140.20 | 3,945,119 | -0.07(-0.05%) |
Sep 02, 2022 | 142.64 | 144.01 | 139.53 | 140.27 | 4,552,311 | -1.92(-1.35%) |
Sep 01, 2022 | 141.76 | 143.05 | 140.59 | 142.18 | 4,547,842 | -0.04(-0.03%) |
Aug 31, 2022 | 144.18 | 145.43 | 142.02 | 142.22 | 6,292,007 | -1.54(-1.07%) |
Aug 30, 2022 | 142.84 | 144.00 | 141.58 | 143.76 | 3,398,868 | +0.62(+0.43%) |
Aug 29, 2022 | 141.25 | 144.80 | 140.78 | 143.14 | 3,120,566 | +1.85(+1.31%) |
Aug 26, 2022 | 145.31 | 146.25 | 141.07 | 141.29 | 4,400,994 | -4.00(-2.75%) |
Aug 25, 2022 | 143.56 | 145.55 | 142.05 | 145.29 | 2,789,394 | +1.72(+1.20%) |
Aug 24, 2022 | 141.78 | 144.74 | 141.13 | 143.57 | 4,758,572 | +1.45(+1.02%) |
Aug 23, 2022 | 142.83 | 143.46 | 142.00 | 142.12 | 1,903,333 | -0.71(-0.50%) |
Aug 22, 2022 | 143.44 | 144.14 | 142.60 | 142.83 | 3,558,552 | -1.77(-1.22%) |
Aug 19, 2022 | 144.09 | 145.19 | 143.64 | 144.60 | 2,695,783 | -0.48(-0.33%) |
Aug 18, 2022 | 143.25 | 145.62 | 142.84 | 145.09 | 3,215,834 | +1.29(+0.90%) |
Aug 17, 2022 | 143.69 | 145.14 | 143.50 | 143.79 | 2,539,860 | -1.07(-0.74%) |
Aug 16, 2022 | 143.76 | 145.16 | 143.06 | 144.86 | 2,967,995 | -0.06(-0.04%) |
Aug 15, 2022 | 144.23 | 145.12 | 143.78 | 144.92 | 2,605,598 | +0.23(+0.16%) |
Aug 12, 2022 | 142.91 | 144.91 | 142.65 | 144.69 | 3,431,876 | +2.82(+1.98%) |
Aug 11, 2022 | 144.01 | 144.13 | 141.74 | 141.88 | 2,585,315 | -1.22(-0.85%) |
Aug 10, 2022 | 145.15 | 145.90 | 142.63 | 143.09 | 4,119,618 | -0.73(-0.51%) |
Aug 09, 2022 | 143.69 | 144.06 | 141.86 | 143.82 | 3,512,129 | +0.99(+0.69%) |
Aug 08, 2022 | 143.40 | 144.54 | 142.21 | 142.83 | 3,391,789 | +0.02(+0.01%) |
Aug 05, 2022 | 140.50 | 143.05 | 139.68 | 142.81 | 3,543,121 | +0.76(+0.54%) |
Aug 04, 2022 | 142.38 | 143.22 | 141.61 | 142.05 | 2,690,949 | +0.09(+0.06%) |
Aug 03, 2022 | 140.84 | 142.45 | 140.66 | 141.97 | 2,828,838 | +1.33(+0.95%) |
Aug 02, 2022 | 142.05 | 142.43 | 140.29 | 140.63 | 3,790,643 | -1.42(-1.00%) |