Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 169.43 | 169.58 | 166.77 | 168.19 | 282,965 | -1.24(-0.73%) |
Jul 28, 2023 | 167.61 | 170.40 | 167.26 | 169.43 | 403,231 | +2.73(+1.64%) |
Jul 27, 2023 | 170.43 | 170.43 | 165.24 | 166.70 | 301,072 | -2.46(-1.45%) |
Jul 26, 2023 | 169.19 | 171.00 | 169.03 | 169.16 | 221,481 | -0.90(-0.53%) |
Jul 25, 2023 | 167.15 | 170.35 | 166.91 | 170.06 | 204,147 | +2.47(+1.48%) |
Jul 24, 2023 | 168.58 | 169.64 | 166.18 | 167.58 | 273,173 | -1.16(-0.69%) |
Jul 21, 2023 | 171.28 | 171.28 | 168.37 | 168.75 | 544,160 | -2.11(-1.23%) |
Jul 20, 2023 | 169.90 | 171.60 | 169.89 | 170.85 | 173,459 | +1.61(+0.95%) |
Jul 19, 2023 | 171.61 | 172.23 | 167.84 | 169.24 | 236,041 | -2.01(-1.17%) |
Jul 18, 2023 | 171.66 | 171.81 | 170.23 | 171.25 | 163,666 | +0.10(+0.06%) |
Jul 17, 2023 | 169.12 | 171.71 | 168.35 | 171.15 | 296,956 | +1.57(+0.93%) |
Jul 14, 2023 | 166.24 | 170.01 | 166.09 | 169.58 | 193,946 | +2.81(+1.69%) |
Jul 13, 2023 | 165.45 | 167.69 | 165.41 | 166.77 | 127,524 | +1.30(+0.79%) |
Jul 12, 2023 | 167.89 | 167.89 | 165.00 | 165.47 | 174,998 | -0.32(-0.19%) |
Jul 11, 2023 | 166.78 | 171.20 | 164.82 | 165.78 | 325,316 | -0.98(-0.59%) |
Jul 10, 2023 | 161.52 | 166.91 | 161.52 | 166.77 | 368,716 | +5.01(+3.10%) |
Jul 07, 2023 | 161.60 | 163.84 | 161.36 | 161.76 | 157,226 | -0.50(-0.31%) |
Jul 06, 2023 | 161.52 | 162.99 | 160.76 | 162.26 | 331,227 | -0.97(-0.60%) |
Jul 05, 2023 | 163.01 | 164.05 | 161.48 | 163.23 | 236,945 | -0.41(-0.25%) |
Jul 03, 2023 | 161.77 | 164.66 | 161.03 | 163.64 | 160,318 | +0.88(+0.54%) |
Jun 30, 2023 | 163.01 | 164.50 | 161.72 | 162.75 | 434,106 | +1.40(+0.87%) |
Jun 29, 2023 | 159.81 | 161.72 | 158.68 | 161.35 | 157,368 | +1.54(+0.96%) |
Jun 28, 2023 | 161.50 | 162.06 | 159.06 | 159.81 | 229,022 | -1.66(-1.03%) |
Jun 27, 2023 | 160.37 | 162.28 | 160.18 | 161.47 | 331,505 | +0.96(+0.60%) |
Jun 26, 2023 | 157.96 | 161.22 | 157.96 | 160.51 | 188,541 | +2.54(+1.61%) |
Jun 23, 2023 | 160.91 | 162.11 | 157.40 | 157.96 | 1,082,787 | -4.43(-2.73%) |
Jun 22, 2023 | 163.48 | 163.54 | 160.63 | 162.40 | 376,443 | -0.64(-0.39%) |
Jun 21, 2023 | 160.71 | 163.64 | 160.71 | 163.03 | 345,466 | +1.96(+1.22%) |
Jun 20, 2023 | 160.84 | 162.77 | 159.26 | 161.07 | 367,637 | -0.27(-0.17%) |
Jun 16, 2023 | 160.77 | 162.41 | 158.82 | 161.34 | 765,555 | +1.60(+1.00%) |
Jun 15, 2023 | 158.52 | 160.67 | 158.41 | 159.74 | 263,317 | +0.53(+0.33%) |
Jun 14, 2023 | 158.19 | 159.60 | 157.42 | 159.22 | 209,587 | +1.14(+0.72%) |
Jun 13, 2023 | 155.27 | 158.92 | 155.15 | 158.07 | 382,209 | +2.31(+1.48%) |
Jun 12, 2023 | 156.13 | 156.87 | 155.37 | 155.77 | 196,273 | -0.31(-0.20%) |
Jun 09, 2023 | 156.28 | 156.44 | 154.19 | 156.07 | 214,769 | -0.53(-0.34%) |
Jun 08, 2023 | 154.26 | 156.77 | 153.57 | 156.60 | 181,818 | +2.34(+1.51%) |
Jun 07, 2023 | 155.30 | 156.71 | 152.78 | 154.26 | 321,126 | -0.58(-0.37%) |
Jun 06, 2023 | 151.98 | 155.51 | 150.85 | 154.84 | 285,996 | +2.62(+1.72%) |
Jun 05, 2023 | 151.80 | 153.36 | 150.59 | 152.22 | 353,871 | +0.00(+0.00%) |
Jun 02, 2023 | 145.81 | 152.53 | 145.81 | 152.22 | 560,942 | +7.31(+5.04%) |
Jun 01, 2023 | 137.24 | 145.95 | 134.71 | 144.91 | 687,333 | +8.27(+6.05%) |
May 31, 2023 | 135.57 | 138.40 | 133.68 | 136.64 | 458,287 | +0.99(+0.73%) |
May 30, 2023 | 136.78 | 139.26 | 135.57 | 135.65 | 304,323 | -0.64(-0.47%) |
May 26, 2023 | 132.47 | 136.59 | 132.47 | 136.28 | 300,143 | +4.45(+3.38%) |
May 25, 2023 | 136.36 | 136.36 | 131.49 | 131.83 | 350,688 | -5.02(-3.67%) |
May 24, 2023 | 139.54 | 139.90 | 136.62 | 136.85 | 256,734 | -3.32(-2.37%) |
May 23, 2023 | 142.54 | 143.09 | 140.11 | 140.17 | 235,628 | -1.92(-1.35%) |
May 22, 2023 | 143.53 | 144.18 | 141.04 | 142.09 | 266,573 | -0.83(-0.58%) |
May 19, 2023 | 143.38 | 145.07 | 141.98 | 142.92 | 202,884 | +0.65(+0.46%) |
May 18, 2023 | 140.34 | 142.56 | 140.34 | 142.27 | 157,495 | +1.37(+0.97%) |
May 17, 2023 | 139.77 | 141.47 | 138.76 | 140.90 | 205,836 | +1.51(+1.08%) |
May 16, 2023 | 142.46 | 142.87 | 138.71 | 139.39 | 198,976 | -3.57(-2.50%) |
May 15, 2023 | 144.87 | 144.87 | 142.53 | 142.96 | 225,056 | -2.19(-1.51%) |
May 12, 2023 | 145.88 | 148.22 | 143.79 | 145.16 | 304,676 | -0.72(-0.50%) |
May 11, 2023 | 152.28 | 152.28 | 145.29 | 145.88 | 403,169 | +2.74(+1.91%) |
May 10, 2023 | 144.59 | 145.56 | 141.87 | 143.14 | 294,736 | +0.29(+0.20%) |
May 09, 2023 | 139.51 | 144.61 | 137.99 | 142.85 | 463,240 | +3.14(+2.24%) |
May 08, 2023 | 142.53 | 143.56 | 139.30 | 139.72 | 234,252 | -2.81(-1.97%) |
May 05, 2023 | 139.04 | 144.56 | 138.69 | 142.53 | 312,198 | +4.50(+3.26%) |
May 04, 2023 | 138.23 | 139.76 | 137.33 | 138.02 | 167,548 | -0.37(-0.27%) |
May 03, 2023 | 139.29 | 140.61 | 138.27 | 138.39 | 196,140 | +0.11(+0.08%) |
May 02, 2023 | 136.51 | 138.84 | 134.27 | 138.28 | 240,250 | +1.21(+0.88%) |
May 01, 2023 | 137.04 | 139.03 | 136.93 | 137.07 | 204,393 | -0.22(-0.16%) |
Apr 28, 2023 | 136.82 | 138.69 | 136.82 | 137.29 | 201,349 | +0.48(+0.35%) |
Apr 27, 2023 | 134.19 | 136.88 | 134.06 | 136.81 | 161,338 | +2.52(+1.88%) |
Apr 26, 2023 | 132.98 | 134.37 | 132.33 | 134.29 | 266,327 | +0.33(+0.24%) |
Apr 25, 2023 | 137.30 | 137.56 | 133.95 | 133.96 | 215,211 | -4.84(-3.49%) |
Apr 24, 2023 | 140.82 | 142.30 | 137.81 | 138.81 | 279,348 | -2.47(-1.75%) |
Apr 21, 2023 | 140.21 | 141.42 | 139.77 | 141.28 | 556,741 | +1.50(+1.07%) |
Apr 20, 2023 | 138.56 | 141.42 | 138.56 | 139.78 | 266,697 | +0.11(+0.08%) |
Apr 19, 2023 | 140.09 | 141.17 | 138.75 | 139.67 | 289,083 | -1.14(-0.81%) |
Apr 18, 2023 | 145.33 | 146.67 | 140.14 | 140.81 | 372,678 | -3.47(-2.41%) |
Apr 17, 2023 | 142.98 | 145.30 | 142.78 | 144.28 | 362,139 | +2.63(+1.86%) |
Apr 14, 2023 | 145.54 | 146.11 | 141.22 | 141.65 | 266,966 | -3.85(-2.65%) |
Apr 13, 2023 | 142.89 | 145.54 | 141.95 | 145.50 | 169,433 | +3.60(+2.54%) |
Apr 12, 2023 | 141.47 | 143.56 | 141.47 | 141.90 | 211,339 | +1.78(+1.27%) |
Apr 11, 2023 | 140.09 | 141.53 | 139.98 | 140.12 | 154,706 | +0.30(+0.21%) |
Apr 10, 2023 | 137.43 | 139.91 | 137.43 | 139.83 | 145,689 | +1.67(+1.21%) |
Apr 06, 2023 | 138.64 | 138.69 | 137.25 | 138.16 | 154,065 | -0.71(-0.51%) |
Apr 05, 2023 | 140.98 | 141.60 | 138.22 | 138.87 | 236,214 | -2.90(-2.04%) |
Apr 04, 2023 | 144.86 | 145.16 | 141.37 | 141.77 | 243,370 | -3.32(-2.29%) |
Apr 03, 2023 | 145.27 | 145.89 | 144.27 | 145.09 | 151,025 | -0.66(-0.46%) |
Mar 31, 2023 | 146.08 | 146.96 | 145.33 | 145.76 | 194,987 | +0.87(+0.60%) |
Mar 30, 2023 | 146.46 | 147.13 | 144.55 | 144.89 | 166,443 | -0.14(-0.10%) |
Mar 29, 2023 | 145.15 | 146.23 | 143.81 | 145.03 | 201,924 | +1.61(+1.12%) |
Mar 28, 2023 | 142.77 | 145.21 | 142.77 | 143.42 | 275,811 | +0.50(+0.35%) |
Mar 27, 2023 | 143.61 | 144.36 | 142.43 | 142.92 | 200,782 | +0.09(+0.06%) |
Mar 24, 2023 | 140.92 | 143.67 | 140.92 | 142.83 | 235,086 | +1.80(+1.27%) |
Mar 23, 2023 | 141.10 | 145.02 | 140.34 | 141.04 | 287,563 | +0.24(+0.17%) |
Mar 22, 2023 | 141.03 | 143.27 | 140.76 | 140.80 | 378,114 | -0.89(-0.63%) |
Mar 21, 2023 | 141.37 | 143.84 | 140.87 | 141.69 | 253,016 | +1.92(+1.37%) |
Mar 20, 2023 | 138.95 | 140.75 | 138.30 | 139.78 | 213,241 | +1.73(+1.25%) |
Mar 17, 2023 | 138.49 | 138.88 | 136.34 | 138.05 | 444,145 | -1.00(-0.72%) |
Mar 16, 2023 | 137.50 | 139.85 | 136.07 | 139.05 | 190,707 | +0.42(+0.30%) |
Mar 15, 2023 | 136.56 | 138.84 | 135.35 | 138.64 | 363,840 | -0.23(-0.16%) |
Mar 14, 2023 | 135.88 | 139.12 | 135.76 | 138.86 | 467,810 | +6.26(+4.72%) |
Mar 13, 2023 | 131.22 | 133.90 | 130.16 | 132.60 | 346,364 | +0.48(+0.36%) |
Mar 10, 2023 | 136.10 | 136.10 | 131.75 | 132.13 | 280,757 | -4.54(-3.32%) |
Mar 09, 2023 | 137.22 | 138.96 | 136.64 | 136.67 | 233,570 | -0.34(-0.25%) |
Mar 08, 2023 | 137.54 | 138.47 | 136.32 | 137.01 | 110,317 | -0.43(-0.31%) |
Mar 07, 2023 | 139.77 | 141.31 | 137.20 | 137.44 | 161,205 | -1.55(-1.11%) |
Mar 06, 2023 | 139.89 | 140.95 | 138.75 | 138.98 | 154,680 | -0.87(-0.62%) |
Mar 03, 2023 | 139.65 | 141.03 | 139.16 | 139.86 | 257,569 | +0.57(+0.41%) |
Mar 02, 2023 | 137.04 | 140.00 | 136.63 | 139.29 | 330,097 | +1.87(+1.36%) |
Mar 01, 2023 | 135.82 | 138.15 | 135.11 | 137.43 | 291,298 | +1.61(+1.18%) |
Feb 28, 2023 | 135.32 | 138.62 | 134.68 | 135.82 | 383,001 | +0.91(+0.68%) |
Feb 27, 2023 | 136.18 | 136.52 | 134.19 | 134.91 | 263,125 | +0.23(+0.17%) |
Feb 24, 2023 | 136.18 | 137.69 | 134.16 | 134.68 | 257,052 | -2.94(-2.13%) |
Feb 23, 2023 | 137.76 | 139.18 | 135.19 | 137.61 | 299,790 | +0.20(+0.14%) |
Feb 22, 2023 | 139.03 | 139.63 | 136.53 | 137.42 | 243,973 | -1.81(-1.30%) |
Feb 21, 2023 | 141.62 | 141.71 | 138.22 | 139.23 | 208,551 | -3.29(-2.31%) |
Feb 17, 2023 | 142.92 | 144.15 | 142.10 | 142.53 | 221,937 | -0.84(-0.59%) |
Feb 16, 2023 | 142.86 | 146.09 | 142.05 | 143.37 | 244,298 | -0.84(-0.58%) |
Feb 15, 2023 | 146.30 | 146.96 | 144.06 | 144.21 | 198,569 | -2.19(-1.50%) |
Feb 14, 2023 | 146.45 | 148.30 | 145.32 | 146.41 | 351,416 | -0.43(-0.29%) |
Feb 13, 2023 | 146.57 | 146.92 | 145.51 | 146.83 | 213,329 | +1.26(+0.87%) |
Feb 10, 2023 | 143.65 | 146.34 | 143.65 | 145.57 | 309,674 | +0.34(+0.23%) |
Feb 09, 2023 | 149.44 | 149.47 | 144.34 | 145.23 | 225,911 | -3.37(-2.27%) |
Feb 08, 2023 | 149.67 | 150.11 | 147.50 | 148.60 | 233,248 | -2.20(-1.46%) |
Feb 07, 2023 | 148.89 | 150.94 | 146.10 | 150.80 | 451,081 | +1.21(+0.81%) |
Feb 06, 2023 | 152.30 | 153.66 | 148.91 | 149.59 | 274,224 | -4.22(-2.74%) |
Feb 03, 2023 | 154.33 | 157.10 | 150.02 | 153.81 | 399,101 | -1.96(-1.26%) |
Feb 02, 2023 | 158.08 | 158.08 | 145.71 | 155.77 | 604,824 | -0.61(-0.39%) |
Feb 01, 2023 | 154.05 | 157.58 | 152.99 | 156.39 | 384,884 | +2.33(+1.51%) |
Jan 31, 2023 | 151.46 | 154.79 | 150.64 | 154.06 | 295,505 | +3.25(+2.16%) |
Jan 30, 2023 | 151.60 | 154.32 | 150.68 | 150.81 | 196,469 | -1.62(-1.07%) |
Jan 27, 2023 | 151.26 | 153.78 | 149.71 | 152.44 | 197,806 | +0.08(+0.05%) |
Jan 26, 2023 | 154.25 | 155.23 | 151.38 | 152.36 | 178,608 | +0.08(+0.05%) |
Jan 25, 2023 | 149.34 | 152.66 | 148.61 | 152.28 | 172,883 | +1.09(+0.72%) |
Jan 24, 2023 | 152.14 | 153.06 | 150.70 | 151.19 | 344,526 | -1.37(-0.90%) |
Jan 23, 2023 | 151.56 | 154.22 | 151.17 | 152.56 | 316,675 | +2.07(+1.38%) |
Jan 20, 2023 | 145.12 | 150.77 | 144.79 | 150.48 | 449,815 | +5.37(+3.70%) |
Jan 19, 2023 | 145.72 | 147.48 | 144.69 | 145.12 | 185,307 | -2.03(-1.38%) |
Jan 18, 2023 | 149.81 | 151.92 | 147.00 | 147.15 | 250,904 | -2.32(-1.55%) |
Jan 17, 2023 | 149.25 | 153.79 | 147.80 | 149.46 | 399,882 | +2.30(+1.56%) |
Jan 13, 2023 | 143.35 | 147.41 | 142.09 | 147.17 | 280,567 | +2.89(+2.01%) |
Jan 12, 2023 | 141.71 | 144.52 | 139.95 | 144.27 | 272,481 | +3.09(+2.19%) |
Jan 11, 2023 | 140.21 | 142.37 | 140.21 | 141.18 | 377,461 | +2.03(+1.46%) |
Jan 10, 2023 | 136.71 | 139.37 | 136.71 | 139.15 | 209,635 | +1.93(+1.41%) |
Jan 09, 2023 | 136.71 | 140.17 | 136.56 | 137.22 | 211,011 | +1.12(+0.82%) |
Jan 06, 2023 | 132.03 | 136.58 | 131.75 | 136.10 | 245,024 | +4.69(+3.57%) |
Jan 05, 2023 | 138.98 | 139.13 | 130.07 | 131.41 | 337,305 | -9.04(-6.44%) |
Jan 04, 2023 | 142.20 | 143.30 | 139.34 | 140.46 | 229,849 | -1.33(-0.94%) |
Jan 03, 2023 | 145.49 | 145.83 | 140.59 | 141.79 | 256,340 | -2.04(-1.42%) |
Dec 30, 2022 | 143.22 | 144.31 | 141.30 | 143.83 | 290,720 | -0.85(-0.59%) |
Dec 29, 2022 | 143.11 | 145.65 | 142.65 | 144.68 | 141,630 | +2.43(+1.71%) |
Dec 28, 2022 | 147.60 | 148.50 | 142.06 | 142.25 | 228,183 | -5.91(-3.99%) |
Dec 27, 2022 | 148.21 | 148.63 | 146.73 | 148.17 | 122,568 | +0.47(+0.31%) |
Dec 23, 2022 | 147.37 | 148.40 | 146.74 | 147.70 | 96,580 | +0.30(+0.20%) |
Dec 22, 2022 | 148.72 | 149.37 | 145.38 | 147.40 | 154,835 | -2.10(-1.40%) |
Dec 21, 2022 | 147.39 | 150.93 | 147.35 | 149.50 | 287,720 | +3.49(+2.39%) |
Dec 20, 2022 | 143.44 | 146.38 | 142.67 | 146.02 | 231,263 | +2.16(+1.50%) |
Dec 19, 2022 | 147.59 | 148.09 | 143.12 | 143.86 | 230,526 | -4.18(-2.82%) |
Dec 16, 2022 | 148.04 | 148.75 | 146.04 | 148.04 | 864,986 | -1.48(-0.99%) |
Dec 15, 2022 | 154.20 | 154.79 | 149.43 | 149.51 | 338,151 | -5.72(-3.69%) |
Dec 14, 2022 | 152.48 | 156.92 | 152.48 | 155.24 | 333,077 | +2.63(+1.73%) |
Dec 13, 2022 | 155.96 | 157.00 | 151.50 | 152.60 | 248,310 | +2.12(+1.41%) |
Dec 12, 2022 | 150.75 | 151.77 | 149.44 | 150.48 | 276,006 | +0.63(+0.42%) |
Dec 09, 2022 | 152.36 | 153.16 | 149.82 | 149.85 | 222,296 | -2.33(-1.53%) |
Dec 08, 2022 | 151.78 | 154.33 | 150.37 | 152.18 | 145,087 | +1.31(+0.87%) |
Dec 07, 2022 | 151.20 | 155.24 | 150.85 | 150.87 | 271,128 | -0.84(-0.55%) |
Dec 06, 2022 | 151.96 | 153.68 | 150.46 | 151.71 | 235,959 | -0.20(-0.13%) |
Dec 05, 2022 | 153.31 | 153.31 | 150.40 | 151.91 | 206,935 | -1.44(-0.94%) |
Dec 02, 2022 | 151.98 | 154.79 | 150.31 | 153.35 | 146,483 | -0.92(-0.60%) |
Dec 01, 2022 | 154.83 | 155.92 | 152.25 | 154.27 | 196,565 | +1.13(+0.74%) |
Nov 30, 2022 | 149.38 | 153.34 | 147.36 | 153.14 | 262,111 | +4.43(+2.98%) |
Nov 29, 2022 | 150.65 | 151.25 | 147.79 | 148.71 | 363,102 | -2.41(-1.59%) |
Nov 28, 2022 | 151.94 | 154.09 | 150.65 | 151.12 | 412,527 | -1.79(-1.17%) |
Nov 25, 2022 | 152.94 | 154.17 | 152.81 | 152.91 | 78,207 | +0.42(+0.27%) |
Nov 23, 2022 | 152.85 | 153.12 | 150.54 | 152.50 | 182,054 | -0.77(-0.50%) |
Nov 22, 2022 | 155.75 | 156.31 | 152.84 | 153.27 | 196,245 | -1.11(-0.72%) |
Nov 21, 2022 | 155.04 | 156.81 | 153.73 | 154.38 | 202,795 | -0.78(-0.50%) |
Nov 18, 2022 | 156.84 | 158.47 | 153.71 | 155.16 | 157,458 | +1.04(+0.67%) |
Nov 17, 2022 | 153.59 | 155.22 | 151.12 | 154.12 | 215,179 | -1.01(-0.65%) |
Nov 16, 2022 | 156.10 | 156.96 | 151.27 | 155.13 | 328,436 | -0.94(-0.60%) |
Nov 15, 2022 | 157.93 | 159.84 | 154.54 | 156.07 | 559,180 | -0.10(-0.06%) |
Nov 14, 2022 | 158.56 | 161.36 | 155.24 | 156.17 | 627,134 | -4.60(-2.86%) |
Nov 11, 2022 | 161.12 | 167.83 | 159.69 | 160.77 | 600,979 | +2.01(+1.26%) |
Nov 10, 2022 | 143.47 | 159.10 | 142.44 | 158.76 | 516,541 | +21.50(+15.67%) |
Nov 09, 2022 | 139.01 | 139.75 | 135.95 | 137.25 | 217,207 | -2.57(-1.84%) |
Nov 08, 2022 | 140.34 | 142.44 | 138.53 | 139.83 | 155,336 | +0.40(+0.28%) |
Nov 07, 2022 | 139.96 | 142.01 | 138.39 | 139.43 | 222,838 | +0.33(+0.23%) |
Nov 04, 2022 | 139.52 | 140.30 | 136.44 | 139.10 | 188,975 | +1.47(+1.07%) |
Nov 03, 2022 | 135.27 | 139.47 | 133.99 | 137.63 | 189,790 | +1.28(+0.94%) |
Nov 02, 2022 | 139.25 | 135.86 | 136.35 | 188,369 | -3.89(-2.77%) | |
Nov 01, 2022 | 140.73 | 141.30 | 139.72 | 140.24 | 157,231 | +0.49(+0.35%) |
Oct 31, 2022 | 139.33 | 140.56 | 138.23 | 139.75 | 185,043 | +0.25(+0.18%) |
Oct 28, 2022 | 134.95 | 139.89 | 134.95 | 139.50 | 127,470 | +5.07(+3.77%) |
Oct 27, 2022 | 135.60 | 136.59 | 134.13 | 134.43 | 129,992 | -0.12(-0.09%) |
Oct 26, 2022 | 135.32 | 136.94 | 134.19 | 134.54 | 142,471 | -0.06(-0.04%) |
Oct 25, 2022 | 132.94 | 135.14 | 132.85 | 134.60 | 172,256 | +1.81(+1.36%) |
Oct 24, 2022 | 133.93 | 134.57 | 132.32 | 132.79 | 154,892 | +0.20(+0.15%) |
Oct 21, 2022 | 130.57 | 132.75 | 129.16 | 132.60 | 610,095 | +2.43(+1.87%) |
Oct 20, 2022 | 131.52 | 133.15 | 129.39 | 130.16 | 308,427 | -1.87(-1.42%) |
Oct 19, 2022 | 130.68 | 132.28 | 128.67 | 132.03 | 234,010 | +0.26(+0.20%) |
Oct 18, 2022 | 131.08 | 133.04 | 130.52 | 131.78 | 206,377 | +3.78(+2.95%) |
Oct 17, 2022 | 123.58 | 128.68 | 123.58 | 128.00 | 455,957 | +6.08(+4.99%) |
Oct 14, 2022 | 128.35 | 128.38 | 121.53 | 121.91 | 291,253 | -5.82(-4.55%) |
Oct 13, 2022 | 123.17 | 128.63 | 122.17 | 127.73 | 252,166 | +1.71(+1.36%) |
Oct 12, 2022 | 130.23 | 130.75 | 125.62 | 126.02 | 302,187 | -3.68(-2.84%) |
Oct 11, 2022 | 124.88 | 130.84 | 124.05 | 129.70 | 460,508 | +4.13(+3.28%) |
Oct 10, 2022 | 124.74 | 126.51 | 123.82 | 125.57 | 202,656 | +1.33(+1.07%) |
Oct 07, 2022 | 128.54 | 128.54 | 123.54 | 124.24 | 220,997 | -6.11(-4.69%) |
Oct 06, 2022 | 131.00 | 131.96 | 129.76 | 130.35 | 165,796 | -1.44(-1.10%) |
Oct 05, 2022 | 131.65 | 132.72 | 129.23 | 131.79 | 194,901 | -1.16(-0.87%) |
Oct 04, 2022 | 129.93 | 134.30 | 129.89 | 132.95 | 314,309 | +6.02(+4.75%) |
Oct 03, 2022 | 127.78 | 128.83 | 124.13 | 126.93 | 599,937 | -0.21(-0.16%) |
Sep 30, 2022 | 126.60 | 130.20 | 126.14 | 127.14 | 492,125 | +1.55(+1.24%) |
Sep 29, 2022 | 125.90 | 126.64 | 124.23 | 125.58 | 226,865 | -1.98(-1.55%) |
Sep 28, 2022 | 124.19 | 128.43 | 123.15 | 127.56 | 264,354 | +4.46(+3.62%) |
Sep 27, 2022 | 128.80 | 128.80 | 122.85 | 123.10 | 309,856 | -4.00(-3.14%) |
Sep 26, 2022 | 125.30 | 129.22 | 125.26 | 127.10 | 414,021 | +1.31(+1.05%) |
Sep 23, 2022 | 125.10 | 125.90 | 124.36 | 125.78 | 218,041 | -0.48(-0.38%) |
Sep 22, 2022 | 128.47 | 128.47 | 126.11 | 126.27 | 187,918 | -2.80(-2.17%) |
Sep 21, 2022 | 130.27 | 132.46 | 128.73 | 129.06 | 175,343 | +0.09(+0.07%) |
Sep 20, 2022 | 131.54 | 131.54 | 128.20 | 128.98 | 261,366 | -2.65(-2.01%) |
Sep 19, 2022 | 130.60 | 131.87 | 129.81 | 131.63 | 206,075 | +0.13(+0.10%) |
Sep 16, 2022 | 130.56 | 131.71 | 129.00 | 131.50 | 511,058 | -0.50(-0.38%) |
Sep 15, 2022 | 133.32 | 134.57 | 131.54 | 132.00 | 185,500 | -2.37(-1.77%) |
Sep 14, 2022 | 132.34 | 135.06 | 131.94 | 134.38 | 287,456 | +1.85(+1.40%) |
Sep 13, 2022 | 136.22 | 136.51 | 132.34 | 132.53 | 161,650 | -6.28(-4.52%) |
Sep 12, 2022 | 138.91 | 140.51 | 137.94 | 138.81 | 301,365 | +0.39(+0.28%) |
Sep 09, 2022 | 137.11 | 138.79 | 136.70 | 138.42 | 138,125 | +1.77(+1.30%) |
Sep 08, 2022 | 135.11 | 136.90 | 133.22 | 136.65 | 162,643 | +0.35(+0.25%) |
Sep 07, 2022 | 132.02 | 136.80 | 132.02 | 136.31 | 219,074 | +4.12(+3.12%) |
Sep 06, 2022 | 131.48 | 133.28 | 130.25 | 132.18 | 316,748 | +0.71(+0.54%) |
Sep 02, 2022 | 133.14 | 134.56 | 130.95 | 131.47 | 178,185 | -1.38(-1.04%) |
Sep 01, 2022 | 133.48 | 135.09 | 131.24 | 132.84 | 209,765 | -1.49(-1.11%) |
Aug 31, 2022 | 136.82 | 137.10 | 134.20 | 134.34 | 190,527 | -1.17(-0.86%) |
Aug 30, 2022 | 138.07 | 138.77 | 134.67 | 135.50 | 315,757 | -1.58(-1.15%) |
Aug 29, 2022 | 137.37 | 137.87 | 135.65 | 137.09 | 131,674 | -1.44(-1.04%) |
Aug 26, 2022 | 142.28 | 142.74 | 138.53 | 138.53 | 135,493 | -4.07(-2.86%) |
Aug 25, 2022 | 142.17 | 143.63 | 141.55 | 142.61 | 140,098 | +0.87(+0.61%) |
Aug 24, 2022 | 140.31 | 142.49 | 139.84 | 141.74 | 190,536 | +1.34(+0.95%) |
Aug 23, 2022 | 140.62 | 142.16 | 139.45 | 140.40 | 175,659 | -0.02(-0.01%) |
Aug 22, 2022 | 141.50 | 141.84 | 140.24 | 140.42 | 286,491 | -2.82(-1.97%) |
Aug 19, 2022 | 146.12 | 146.70 | 142.64 | 143.24 | 241,540 | -2.85(-1.95%) |
Aug 18, 2022 | 145.36 | 146.97 | 145.17 | 146.09 | 305,970 | +0.91(+0.63%) |
Aug 17, 2022 | 147.26 | 148.29 | 144.97 | 145.18 | 214,152 | -3.14(-2.11%) |
Aug 16, 2022 | 147.50 | 149.96 | 147.46 | 148.31 | 191,567 | -0.53(-0.36%) |
Aug 15, 2022 | 145.89 | 149.61 | 145.62 | 148.85 | 285,861 | +2.62(+1.79%) |
Aug 12, 2022 | 145.21 | 146.38 | 145.03 | 146.23 | 195,163 | +1.73(+1.20%) |
Aug 11, 2022 | 144.66 | 146.27 | 144.46 | 144.50 | 338,880 | -0.33(-0.23%) |
Aug 10, 2022 | 143.59 | 146.27 | 143.16 | 144.82 | 394,828 | +4.35(+3.10%) |
Aug 09, 2022 | 144.79 | 145.34 | 140.13 | 140.47 | 509,954 | -3.83(-2.65%) |
Aug 08, 2022 | 143.83 | 145.51 | 141.85 | 144.30 | 318,827 | +0.29(+0.20%) |
Aug 05, 2022 | 146.35 | 146.68 | 143.01 | 144.01 | 314,717 | -4.21(-2.84%) |
Aug 04, 2022 | 147.42 | 152.04 | 146.78 | 148.22 | 346,795 | -2.28(-1.52%) |
Aug 03, 2022 | 152.39 | 152.92 | 148.80 | 150.51 | 382,166 | -0.96(-0.63%) |
Aug 02, 2022 | 150.80 | 152.67 | 149.80 | 151.47 | 284,829 | +0.13(+0.09%) |