Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.50 | 149.93 | 147.31 | 149.79 | 7,596,013 | +2.11(+1.43%) |
Mar 30, 2023 | 147.34 | 147.89 | 146.69 | 147.68 | 5,645,099 | +1.70(+1.16%) |
Mar 29, 2023 | 144.78 | 146.31 | 144.58 | 145.99 | 7,185,623 | +3.00(+2.10%) |
Mar 28, 2023 | 143.42 | 143.47 | 141.69 | 142.99 | 5,024,434 | -0.67(-0.47%) |
Mar 27, 2023 | 145.00 | 145.50 | 143.33 | 143.66 | 5,449,058 | -1.12(-0.77%) |
Mar 24, 2023 | 143.95 | 144.85 | 143.00 | 144.78 | 5,985,879 | +0.38(+0.26%) |
Mar 23, 2023 | 143.91 | 146.36 | 143.05 | 144.41 | 8,868,735 | +2.31(+1.63%) |
Mar 22, 2023 | 143.53 | 146.38 | 142.02 | 142.10 | 7,165,152 | -1.43(-1.00%) |
Mar 21, 2023 | 143.15 | 143.78 | 141.66 | 143.53 | 6,585,308 | +1.15(+0.81%) |
Mar 20, 2023 | 141.74 | 142.55 | 140.68 | 142.38 | 6,039,061 | +0.38(+0.27%) |
Mar 17, 2023 | 142.47 | 143.66 | 141.16 | 141.99 | 11,658,787 | -0.20(-0.14%) |
Mar 16, 2023 | 137.83 | 142.39 | 137.37 | 142.19 | 13,178,589 | +3.88(+2.81%) |
Mar 15, 2023 | 136.72 | 138.48 | 136.05 | 138.31 | 11,648,414 | +0.08(+0.06%) |
Mar 14, 2023 | 136.86 | 138.72 | 136.29 | 138.23 | 10,709,959 | +3.12(+2.31%) |
Mar 13, 2023 | 133.54 | 136.98 | 132.71 | 135.11 | 17,397,366 | +0.73(+0.55%) |
Mar 10, 2023 | 136.59 | 136.93 | 133.85 | 134.38 | 15,436,312 | -2.41(-1.76%) |
Mar 09, 2023 | 138.99 | 140.56 | 136.52 | 136.79 | 7,892,441 | -1.99(-1.43%) |
Mar 08, 2023 | 138.12 | 138.94 | 137.31 | 138.78 | 6,689,871 | +1.14(+0.83%) |
Mar 07, 2023 | 139.26 | 139.79 | 137.29 | 137.64 | 7,133,001 | -1.73(-1.24%) |
Mar 06, 2023 | 139.60 | 141.26 | 139.26 | 139.37 | 8,081,428 | +0.66(+0.48%) |
Mar 03, 2023 | 136.66 | 138.71 | 136.53 | 138.71 | 7,294,460 | +2.92(+2.15%) |
Mar 02, 2023 | 133.77 | 136.21 | 133.54 | 135.79 | 5,545,815 | +1.65(+1.23%) |
Mar 01, 2023 | 135.18 | 135.40 | 133.72 | 134.13 | 7,612,541 | -0.99(-0.73%) |
Feb 28, 2023 | 134.99 | 136.43 | 134.75 | 135.12 | 5,297,035 | -0.30(-0.22%) |
Feb 27, 2023 | 136.05 | 136.75 | 135.17 | 135.42 | 4,742,448 | +0.72(+0.54%) |
Feb 24, 2023 | 134.71 | 135.28 | 133.92 | 134.70 | 7,247,931 | -2.44(-1.78%) |
Feb 23, 2023 | 137.42 | 137.66 | 135.21 | 137.14 | 6,627,747 | +2.24(+1.66%) |
Feb 22, 2023 | 135.38 | 136.00 | 134.26 | 134.91 | 7,242,269 | -0.20(-0.15%) |
Feb 21, 2023 | 136.54 | 137.36 | 134.98 | 135.10 | 6,201,183 | -3.29(-2.37%) |
Feb 17, 2023 | 139.14 | 139.30 | 137.18 | 138.39 | 5,358,161 | -1.75(-1.25%) |
Feb 16, 2023 | 140.55 | 142.14 | 140.03 | 140.14 | 6,566,722 | -2.47(-1.73%) |
Feb 15, 2023 | 141.09 | 142.63 | 140.75 | 142.62 | 5,299,726 | +0.66(+0.47%) |
Feb 14, 2023 | 140.69 | 142.75 | 139.81 | 141.95 | 6,375,559 | +0.60(+0.43%) |
Feb 13, 2023 | 139.49 | 141.66 | 139.40 | 141.35 | 4,248,706 | +2.41(+1.73%) |
Feb 10, 2023 | 138.55 | 139.42 | 137.63 | 138.94 | 4,981,754 | -0.64(-0.46%) |
Feb 09, 2023 | 142.53 | 142.76 | 139.03 | 139.59 | 6,376,988 | -0.77(-0.55%) |
Feb 08, 2023 | 142.35 | 143.11 | 140.07 | 140.36 | 6,297,063 | -1.71(-1.21%) |
Feb 07, 2023 | 138.81 | 142.61 | 138.76 | 142.07 | 7,934,359 | +3.46(+2.50%) |
Feb 06, 2023 | 138.77 | 139.85 | 138.08 | 138.61 | 6,555,283 | -1.71(-1.22%) |
Feb 03, 2023 | 139.06 | 142.62 | 138.85 | 140.32 | 8,156,099 | -1.18(-0.83%) |
Feb 02, 2023 | 140.09 | 142.29 | 139.45 | 141.50 | 9,507,363 | +3.76(+2.73%) |
Feb 01, 2023 | 134.47 | 138.84 | 133.83 | 137.74 | 9,508,280 | +3.17(+2.35%) |
Jan 31, 2023 | 132.72 | 134.63 | 132.63 | 134.57 | 4,481,092 | +1.85(+1.39%) |
Jan 30, 2023 | 133.75 | 134.33 | 132.60 | 132.72 | 4,902,922 | -2.58(-1.91%) |
Jan 27, 2023 | 133.89 | 136.25 | 133.83 | 135.30 | 6,846,084 | +0.56(+0.42%) |
Jan 26, 2023 | 133.92 | 134.80 | 132.53 | 134.74 | 5,635,645 | +2.12(+1.60%) |
Jan 25, 2023 | 130.65 | 132.96 | 129.43 | 132.62 | 7,243,454 | -0.28(-0.21%) |
Jan 24, 2023 | 132.20 | 133.40 | 132.01 | 132.90 | 6,340,624 | -0.06(-0.04%) |
Jan 23, 2023 | 130.52 | 133.72 | 130.22 | 132.96 | 11,857,611 | +2.96(+2.28%) |
Jan 20, 2023 | 127.20 | 130.09 | 126.75 | 130.00 | 7,137,348 | +3.43(+2.71%) |
Jan 19, 2023 | 127.07 | 127.78 | 126.11 | 126.57 | 7,398,099 | -1.49(-1.17%) |
Jan 18, 2023 | 130.47 | 131.16 | 127.99 | 128.07 | 7,039,462 | -1.67(-1.29%) |
Jan 17, 2023 | 128.98 | 130.50 | 128.82 | 129.74 | 5,265,565 | +0.58(+0.45%) |
Jan 13, 2023 | 127.57 | 129.34 | 127.28 | 129.16 | 5,129,069 | +0.37(+0.28%) |
Jan 12, 2023 | 128.04 | 129.37 | 126.47 | 128.79 | 7,758,878 | +0.95(+0.74%) |
Jan 11, 2023 | 126.06 | 127.84 | 125.67 | 127.84 | 6,903,934 | +2.18(+1.73%) |
Jan 10, 2023 | 124.58 | 125.86 | 123.92 | 125.66 | 8,692,765 | +0.77(+0.62%) |
Jan 09, 2023 | 124.56 | 127.16 | 124.52 | 124.89 | 10,816,473 | +1.44(+1.16%) |
Jan 06, 2023 | 121.00 | 124.01 | 119.57 | 123.45 | 6,984,201 | +3.51(+2.93%) |
Jan 05, 2023 | 121.70 | 122.02 | 119.73 | 119.94 | 5,772,588 | -2.38(-1.94%) |
Jan 04, 2023 | 122.63 | 123.10 | 120.97 | 122.32 | 5,960,993 | +0.32(+0.26%) |
Jan 03, 2023 | 124.48 | 125.31 | 121.13 | 122.00 | 7,676,125 | -1.17(-0.95%) |
Dec 30, 2022 | 122.06 | 123.24 | 121.30 | 123.17 | 4,498,996 | -0.17(-0.14%) |
Dec 29, 2022 | 121.37 | 123.75 | 121.35 | 123.33 | 5,537,139 | +3.15(+2.62%) |
Dec 28, 2022 | 121.86 | 123.00 | 120.05 | 120.19 | 5,268,226 | -1.97(-1.61%) |
Dec 27, 2022 | 122.90 | 123.12 | 121.44 | 122.16 | 4,836,722 | -1.17(-0.95%) |
Dec 23, 2022 | 122.32 | 123.44 | 121.41 | 123.33 | 4,158,369 | +0.13(+0.10%) |
Dec 22, 2022 | 124.80 | 124.93 | 121.10 | 123.20 | 7,742,012 | -3.19(-2.52%) |
Dec 21, 2022 | 124.90 | 126.97 | 124.59 | 126.38 | 7,410,642 | +2.06(+1.66%) |
Dec 20, 2022 | 123.48 | 124.96 | 122.89 | 124.33 | 6,369,098 | +0.19(+0.15%) |
Dec 19, 2022 | 125.83 | 126.03 | 123.32 | 124.14 | 7,211,163 | -1.68(-1.33%) |
Dec 16, 2022 | 127.07 | 127.82 | 125.17 | 125.81 | 12,158,614 | -1.69(-1.32%) |
Dec 15, 2022 | 130.28 | 130.77 | 127.02 | 127.50 | 9,739,316 | -4.95(-3.74%) |
Dec 14, 2022 | 133.45 | 135.01 | 130.91 | 132.46 | 9,899,230 | -1.13(-0.84%) |
Dec 13, 2022 | 136.83 | 137.51 | 132.23 | 133.58 | 9,426,468 | +1.56(+1.18%) |
Dec 12, 2022 | 129.41 | 132.02 | 129.37 | 132.02 | 7,496,938 | +2.82(+2.18%) |
Dec 09, 2022 | 129.42 | 131.02 | 128.72 | 129.20 | 5,323,015 | -0.80(-0.61%) |
Dec 08, 2022 | 128.62 | 130.37 | 127.85 | 130.00 | 4,541,253 | +2.09(+1.64%) |
Dec 07, 2022 | 128.09 | 128.89 | 126.99 | 127.91 | 5,273,862 | -0.65(-0.51%) |
Dec 06, 2022 | 131.23 | 131.43 | 127.73 | 128.56 | 5,977,728 | -2.81(-2.14%) |
Dec 05, 2022 | 132.56 | 133.31 | 130.50 | 131.37 | 5,839,400 | -2.22(-1.66%) |
Dec 02, 2022 | 132.12 | 134.04 | 131.61 | 133.59 | 4,526,342 | -0.78(-0.58%) |
Dec 01, 2022 | 134.31 | 135.01 | 132.71 | 134.37 | 7,682,310 | +0.19(+0.14%) |
Nov 30, 2022 | 127.71 | 134.20 | 127.58 | 134.18 | 11,810,887 | +6.41(+5.02%) |
Nov 29, 2022 | 128.86 | 129.25 | 127.25 | 127.77 | 5,860,896 | -1.26(-0.98%) |
Nov 28, 2022 | 130.36 | 131.20 | 128.51 | 129.03 | 6,601,388 | -2.82(-2.14%) |
Nov 25, 2022 | 131.73 | 132.26 | 131.47 | 131.85 | 2,310,918 | -0.77(-0.58%) |
Nov 23, 2022 | 131.17 | 133.02 | 131.09 | 132.62 | 4,803,568 | +1.16(+0.89%) |
Nov 22, 2022 | 129.53 | 131.53 | 128.60 | 131.46 | 4,567,741 | +2.50(+1.94%) |
Nov 21, 2022 | 129.62 | 130.16 | 128.71 | 128.96 | 4,236,426 | -1.40(-1.07%) |
Nov 18, 2022 | 131.69 | 131.73 | 129.27 | 130.36 | 6,035,031 | +0.15(+0.11%) |
Nov 17, 2022 | 127.98 | 130.82 | 127.93 | 130.22 | 4,128,749 | +0.17(+0.13%) |
Nov 16, 2022 | 130.84 | 131.22 | 129.51 | 130.05 | 5,114,782 | -1.81(-1.37%) |
Nov 15, 2022 | 133.24 | 133.78 | 130.53 | 131.85 | 6,442,637 | +1.58(+1.21%) |
Nov 14, 2022 | 130.36 | 131.91 | 129.65 | 130.28 | 7,358,935 | -1.12(-0.86%) |
Nov 11, 2022 | 129.07 | 131.84 | 128.44 | 131.40 | 8,094,677 | +2.21(+1.71%) |
Nov 10, 2022 | 125.27 | 129.33 | 124.64 | 129.19 | 14,147,593 | +9.81(+8.22%) |
Nov 09, 2022 | 121.43 | 121.48 | 119.20 | 119.38 | 6,218,662 | -3.19(-2.60%) |
Nov 08, 2022 | 122.41 | 124.05 | 120.76 | 122.57 | 6,442,627 | +1.16(+0.96%) |
Nov 07, 2022 | 119.62 | 121.60 | 118.77 | 121.40 | 5,286,565 | +1.99(+1.67%) |
Nov 04, 2022 | 119.70 | 120.03 | 116.67 | 119.41 | 9,066,625 | +2.14(+1.83%) |
Nov 03, 2022 | 119.13 | 119.35 | 117.18 | 117.27 | 8,112,482 | -3.55(-2.94%) |
Nov 02, 2022 | 125.05 | 120.78 | 120.82 | 9,167,269 | -4.32(-3.45%) | |
Nov 01, 2022 | 127.77 | 128.00 | 124.60 | 125.14 | 4,768,615 | -1.06(-0.84%) |
Oct 31, 2022 | 126.61 | 126.96 | 125.45 | 126.20 | 6,733,561 | -1.69(-1.32%) |
Oct 28, 2022 | 123.24 | 128.15 | 123.24 | 127.89 | 7,566,612 | +5.33(+4.35%) |
Oct 27, 2022 | 124.43 | 125.19 | 122.27 | 122.56 | 5,922,664 | -1.41(-1.14%) |
Oct 26, 2022 | 123.59 | 126.58 | 123.40 | 123.97 | 7,696,644 | -2.82(-2.23%) |
Oct 25, 2022 | 124.72 | 126.88 | 124.72 | 126.79 | 5,199,287 | +2.38(+1.91%) |
Oct 24, 2022 | 123.24 | 124.87 | 121.74 | 124.41 | 6,780,954 | +1.70(+1.38%) |
Oct 21, 2022 | 119.22 | 122.97 | 118.82 | 122.72 | 8,676,322 | +3.20(+2.67%) |
Oct 20, 2022 | 119.49 | 122.11 | 118.93 | 119.52 | 6,296,989 | +0.07(+0.06%) |
Oct 19, 2022 | 118.75 | 120.63 | 118.25 | 119.45 | 5,563,835 | -0.34(-0.29%) |
Oct 18, 2022 | 121.87 | 122.30 | 118.29 | 119.79 | 7,087,427 | +1.01(+0.85%) |
Oct 17, 2022 | 118.10 | 119.38 | 117.78 | 118.79 | 7,395,654 | +3.51(+3.05%) |
Oct 14, 2022 | 119.58 | 119.83 | 115.09 | 115.27 | 11,391,061 | -3.34(-2.81%) |
Oct 13, 2022 | 111.93 | 119.23 | 111.49 | 118.61 | 19,312,296 | +3.57(+3.11%) |
Oct 12, 2022 | 115.48 | 116.27 | 114.84 | 115.04 | 7,148,917 | -0.35(-0.31%) |
Oct 11, 2022 | 116.52 | 117.32 | 114.53 | 115.39 | 10,661,674 | -1.80(-1.53%) |
Oct 10, 2022 | 119.19 | 119.36 | 116.01 | 117.19 | 8,471,782 | -2.00(-1.68%) |
Oct 07, 2022 | 121.77 | 121.78 | 118.55 | 119.19 | 7,978,722 | -5.11(-4.11%) |
Oct 06, 2022 | 125.00 | 126.38 | 124.16 | 124.30 | 7,267,683 | -1.03(-0.82%) |
Oct 05, 2022 | 123.23 | 126.24 | 122.51 | 125.33 | 7,395,831 | +0.42(+0.33%) |
Oct 04, 2022 | 123.31 | 125.05 | 123.22 | 124.92 | 9,006,787 | +4.06(+3.36%) |
Oct 03, 2022 | 118.16 | 121.58 | 117.70 | 120.86 | 8,780,564 | +3.63(+3.10%) |
Sep 30, 2022 | 119.03 | 120.80 | 117.01 | 117.23 | 9,885,620 | -2.29(-1.92%) |
Sep 29, 2022 | 120.96 | 121.23 | 118.11 | 119.52 | 15,844,949 | -3.20(-2.61%) |
Sep 28, 2022 | 120.62 | 123.31 | 119.69 | 122.72 | 9,591,812 | +1.28(+1.06%) |
Sep 27, 2022 | 122.88 | 124.04 | 120.31 | 121.43 | 9,481,121 | +0.16(+0.13%) |
Sep 26, 2022 | 121.75 | 123.79 | 120.93 | 121.28 | 8,710,673 | -0.85(-0.69%) |
Sep 23, 2022 | 122.62 | 122.80 | 120.52 | 122.12 | 9,826,731 | -1.62(-1.31%) |
Sep 22, 2022 | 124.31 | 125.10 | 123.04 | 123.74 | 8,123,154 | -1.27(-1.02%) |
Sep 21, 2022 | 127.66 | 129.53 | 125.00 | 125.02 | 8,509,125 | -1.98(-1.56%) |
Sep 20, 2022 | 126.56 | 127.80 | 125.89 | 127.00 | 6,134,961 | -0.75(-0.59%) |
Sep 19, 2022 | 125.45 | 127.87 | 125.37 | 127.75 | 7,950,551 | +1.03(+0.82%) |
Sep 16, 2022 | 126.31 | 126.98 | 124.91 | 126.72 | 10,544,442 | -0.71(-0.56%) |
Sep 15, 2022 | 129.38 | 130.17 | 126.66 | 127.42 | 7,559,383 | -3.00(-2.30%) |
Sep 14, 2022 | 130.56 | 131.38 | 129.18 | 130.43 | 6,718,920 | +0.47(+0.36%) |
Sep 13, 2022 | 133.32 | 134.07 | 129.60 | 129.96 | 10,230,366 | -7.28(-5.31%) |
Sep 12, 2022 | 135.91 | 137.30 | 135.89 | 137.24 | 5,170,240 | +2.17(+1.60%) |
Sep 09, 2022 | 133.56 | 135.44 | 133.30 | 135.07 | 5,799,170 | +2.62(+1.98%) |
Sep 08, 2022 | 131.03 | 133.15 | 130.44 | 132.46 | 5,696,421 | +0.45(+0.34%) |
Sep 07, 2022 | 130.18 | 132.53 | 129.74 | 132.00 | 5,918,896 | +2.08(+1.60%) |
Sep 06, 2022 | 130.97 | 131.53 | 129.07 | 129.93 | 7,613,700 | -0.87(-0.66%) |
Sep 02, 2022 | 133.88 | 134.64 | 130.10 | 130.79 | 8,433,968 | -1.72(-1.30%) |
Sep 01, 2022 | 131.87 | 132.68 | 129.74 | 132.51 | 8,119,014 | -0.65(-0.49%) |
Aug 31, 2022 | 135.28 | 135.71 | 133.09 | 133.16 | 7,197,066 | -1.31(-0.97%) |
Aug 30, 2022 | 136.66 | 136.90 | 133.25 | 134.47 | 6,738,061 | -1.42(-1.04%) |
Aug 29, 2022 | 136.23 | 137.22 | 135.37 | 135.89 | 6,718,019 | -1.82(-1.32%) |
Aug 26, 2022 | 143.80 | 144.14 | 137.61 | 137.71 | 7,273,640 | -6.14(-4.27%) |
Aug 25, 2022 | 141.83 | 143.87 | 141.64 | 143.86 | 3,618,938 | +2.39(+1.69%) |
Aug 24, 2022 | 141.28 | 142.06 | 140.69 | 141.46 | 4,562,275 | +0.09(+0.06%) |
Aug 23, 2022 | 141.47 | 142.87 | 141.18 | 141.38 | 7,516,634 | -0.37(-0.26%) |
Aug 22, 2022 | 143.83 | 143.88 | 141.40 | 141.75 | 5,456,174 | -4.07(-2.79%) |
Aug 19, 2022 | 147.29 | 147.47 | 145.49 | 145.81 | 5,557,642 | -2.70(-1.82%) |
Aug 18, 2022 | 147.89 | 149.10 | 147.32 | 148.51 | 5,066,940 | +0.77(+0.52%) |
Aug 17, 2022 | 147.45 | 148.88 | 146.68 | 147.75 | 6,415,683 | -1.06(-0.71%) |
Aug 16, 2022 | 148.53 | 149.51 | 147.42 | 148.81 | 5,580,053 | -0.40(-0.27%) |
Aug 15, 2022 | 147.69 | 149.43 | 147.52 | 149.21 | 3,637,399 | +0.94(+0.63%) |
Aug 12, 2022 | 146.34 | 148.29 | 145.88 | 148.28 | 4,110,654 | +2.89(+1.99%) |
Aug 11, 2022 | 146.87 | 147.72 | 145.12 | 145.38 | 5,599,663 | -0.57(-0.39%) |
Aug 10, 2022 | 145.45 | 146.07 | 144.29 | 145.95 | 9,788,179 | +3.88(+2.73%) |
Aug 09, 2022 | 142.35 | 142.63 | 141.31 | 142.07 | 4,350,258 | -1.44(-1.00%) |
Aug 08, 2022 | 144.61 | 145.74 | 142.73 | 143.51 | 5,638,779 | -1.23(-0.85%) |
Aug 05, 2022 | 142.75 | 145.15 | 142.63 | 144.74 | 4,022,843 | -0.34(-0.23%) |
Aug 04, 2022 | 144.37 | 145.15 | 143.44 | 145.08 | 5,930,931 | +0.66(+0.46%) |
Aug 03, 2022 | 141.37 | 144.82 | 141.34 | 144.42 | 7,233,833 | +3.74(+2.66%) |
Aug 02, 2022 | 140.46 | 142.30 | 139.47 | 140.68 | 8,085,581 | -1.00(-0.71%) |
Aug 01, 2022 | 140.71 | 143.10 | 140.36 | 141.68 | 6,356,459 | -0.31(-0.22%) |
Jul 29, 2022 | 140.27 | 142.43 | 139.68 | 141.99 | 5,168,809 | +2.15(+1.54%) |
Jul 28, 2022 | 137.90 | 140.15 | 136.67 | 139.84 | 6,298,421 | +2.10(+1.52%) |
Jul 27, 2022 | 134.24 | 138.46 | 134.04 | 137.74 | 8,678,917 | +5.68(+4.30%) |
Jul 26, 2022 | 134.13 | 134.17 | 131.57 | 132.06 | 5,163,810 | -2.17(-1.62%) |
Jul 25, 2022 | 135.03 | 135.18 | 133.22 | 134.24 | 7,085,415 | -0.86(-0.63%) |
Jul 22, 2022 | 136.93 | 137.49 | 134.31 | 135.09 | 5,375,091 | -1.89(-1.38%) |
Jul 21, 2022 | 135.25 | 137.01 | 133.84 | 136.98 | 6,580,680 | +1.90(+1.41%) |
Jul 20, 2022 | 133.03 | 135.65 | 132.67 | 135.08 | 6,367,022 | +2.08(+1.56%) |
Jul 19, 2022 | 130.51 | 133.15 | 129.72 | 133.01 | 6,261,098 | +3.94(+3.05%) |
Jul 18, 2022 | 131.61 | 132.08 | 128.58 | 129.07 | 5,026,282 | -1.26(-0.97%) |
Jul 15, 2022 | 129.31 | 130.39 | 128.76 | 130.33 | 6,871,108 | +2.25(+1.76%) |
Jul 14, 2022 | 125.90 | 128.53 | 124.27 | 128.07 | 6,972,238 | +1.16(+0.91%) |
Jul 13, 2022 | 124.86 | 127.73 | 124.30 | 126.91 | 7,700,138 | -0.33(-0.26%) |
Jul 12, 2022 | 129.48 | 130.21 | 126.50 | 127.25 | 8,406,735 | -1.76(-1.37%) |
Jul 11, 2022 | 129.67 | 130.23 | 128.12 | 129.01 | 5,876,702 | -1.80(-1.38%) |
Jul 08, 2022 | 129.35 | 131.23 | 128.95 | 130.81 | 6,414,168 | +0.06(+0.05%) |
Jul 07, 2022 | 128.66 | 131.05 | 128.66 | 130.75 | 6,643,115 | +2.65(+2.07%) |
Jul 06, 2022 | 127.29 | 129.13 | 126.66 | 128.10 | 8,210,688 | +1.09(+0.86%) |
Jul 05, 2022 | 123.73 | 127.04 | 123.02 | 127.01 | 7,282,682 | +1.57(+1.26%) |
Jul 01, 2022 | 124.36 | 125.75 | 123.29 | 125.44 | 7,074,933 | +0.29(+0.23%) |
Jun 30, 2022 | 125.16 | 126.73 | 123.17 | 125.15 | 7,982,152 | -1.69(-1.34%) |
Jun 29, 2022 | 126.43 | 127.60 | 125.41 | 126.84 | 6,936,036 | +0.26(+0.20%) |
Jun 28, 2022 | 130.61 | 131.91 | 126.53 | 126.59 | 7,750,677 | -3.91(-2.99%) |
Jun 27, 2022 | 131.81 | 132.19 | 129.91 | 130.50 | 7,068,546 | -0.89(-0.67%) |
Jun 24, 2022 | 128.28 | 131.41 | 128.28 | 131.38 | 12,946,673 | +4.56(+3.59%) |
Jun 23, 2022 | 126.03 | 127.06 | 124.88 | 126.82 | 8,147,304 | +1.87(+1.50%) |
Jun 22, 2022 | 124.12 | 126.69 | 123.77 | 124.95 | 7,715,771 | -0.53(-0.42%) |
Jun 21, 2022 | 124.16 | 126.37 | 124.16 | 125.48 | 8,758,096 | +3.11(+2.54%) |
Jun 17, 2022 | 121.24 | 123.53 | 120.39 | 122.37 | 14,101,535 | +1.11(+0.92%) |
Jun 16, 2022 | 123.20 | 123.30 | 120.25 | 121.26 | 16,644,236 | -5.15(-4.07%) |
Jun 15, 2022 | 125.34 | 128.27 | 123.64 | 126.41 | 12,764,923 | +2.61(+2.11%) |
Jun 14, 2022 | 123.94 | 124.62 | 122.65 | 123.80 | 9,290,735 | +0.78(+0.63%) |
Jun 13, 2022 | 124.67 | 125.86 | 122.57 | 123.02 | 18,499,668 | -5.70(-4.43%) |
Jun 10, 2022 | 131.56 | 131.97 | 128.69 | 128.72 | 10,635,083 | -5.15(-3.84%) |
Jun 09, 2022 | 136.54 | 137.88 | 133.84 | 133.87 | 4,971,382 | -3.67(-2.67%) |
Jun 08, 2022 | 138.70 | 139.37 | 137.16 | 137.54 | 4,487,631 | -1.57(-1.13%) |
Jun 07, 2022 | 136.01 | 139.38 | 135.74 | 139.11 | 5,608,293 | +1.64(+1.19%) |
Jun 06, 2022 | 139.19 | 140.06 | 136.79 | 137.47 | 6,410,408 | +0.01(+0.01%) |
Jun 03, 2022 | 138.16 | 139.11 | 136.82 | 137.46 | 5,735,376 | -3.37(-2.39%) |
Jun 02, 2022 | 136.53 | 140.84 | 135.89 | 140.83 | 7,061,530 | +3.33(+2.42%) |
Jun 01, 2022 | 139.40 | 140.34 | 136.48 | 137.50 | 6,770,228 | -0.41(-0.30%) |
May 31, 2022 | 138.37 | 139.27 | 136.57 | 137.91 | 9,887,430 | -0.99(-0.71%) |
May 27, 2022 | 135.86 | 138.94 | 135.64 | 138.91 | 8,290,532 | +4.55(+3.38%) |
May 26, 2022 | 130.44 | 134.94 | 130.17 | 134.36 | 7,926,467 | +3.15(+2.40%) |
May 25, 2022 | 128.84 | 132.18 | 128.74 | 131.21 | 6,953,782 | +1.51(+1.17%) |
May 24, 2022 | 129.81 | 130.47 | 127.43 | 129.70 | 8,716,919 | -1.95(-1.48%) |
May 23, 2022 | 129.10 | 131.82 | 128.69 | 131.65 | 8,760,667 | +2.96(+2.30%) |
May 20, 2022 | 130.20 | 130.55 | 124.74 | 128.69 | 10,287,954 | +0.28(+0.22%) |
May 19, 2022 | 128.86 | 130.62 | 127.80 | 128.41 | 10,632,924 | -1.42(-1.10%) |
May 18, 2022 | 134.26 | 134.66 | 129.34 | 129.83 | 12,050,164 | -6.22(-4.58%) |
May 17, 2022 | 135.08 | 136.27 | 133.55 | 136.06 | 9,470,350 | +3.83(+2.90%) |
May 16, 2022 | 132.30 | 134.01 | 131.10 | 132.23 | 8,871,868 | -1.18(-0.88%) |
May 13, 2022 | 130.88 | 134.07 | 130.03 | 133.41 | 12,472,981 | +4.29(+3.32%) |
May 12, 2022 | 128.53 | 130.99 | 126.11 | 129.12 | 18,584,428 | -1.34(-1.03%) |
May 11, 2022 | 133.50 | 136.03 | 130.06 | 130.46 | 17,707,196 | -4.25(-3.16%) |
May 10, 2022 | 135.85 | 136.62 | 132.71 | 134.71 | 18,518,244 | +2.02(+1.52%) |
May 09, 2022 | 135.54 | 136.41 | 132.08 | 132.69 | 20,938,408 | -5.34(-3.87%) |
May 06, 2022 | 137.89 | 140.24 | 135.96 | 138.03 | 17,751,422 | -1.12(-0.80%) |
May 05, 2022 | 144.03 | 144.21 | 137.53 | 139.15 | 18,552,948 | -7.03(-4.81%) |
May 04, 2022 | 141.77 | 146.45 | 139.43 | 146.18 | 14,588,419 | +4.96(+3.51%) |
May 03, 2022 | 140.96 | 142.09 | 139.92 | 141.22 | 13,987,351 | +0.25(+0.17%) |
May 02, 2022 | 138.71 | 141.17 | 137.14 | 140.98 | 18,864,322 | +2.11(+1.52%) |
Apr 29, 2022 | 143.33 | 145.00 | 138.60 | 138.87 | 15,066,850 | -6.04(-4.17%) |
Apr 28, 2022 | 141.52 | 145.73 | 140.76 | 144.91 | 14,135,968 | +5.58(+4.00%) |
Apr 27, 2022 | 138.83 | 142.01 | 138.52 | 139.33 | 20,389,972 | +2.03(+1.48%) |
Apr 26, 2022 | 141.31 | 141.53 | 137.23 | 137.30 | 13,214,775 | -5.31(-3.72%) |
Apr 25, 2022 | 139.88 | 142.71 | 139.00 | 142.61 | 14,617,633 | +2.11(+1.50%) |
Apr 22, 2022 | 144.39 | 145.23 | 140.30 | 140.50 | 11,250,515 | -4.05(-2.80%) |
Apr 21, 2022 | 148.47 | 149.87 | 144.10 | 144.54 | 9,427,065 | -2.49(-1.70%) |
Apr 20, 2022 | 148.60 | 148.99 | 146.61 | 147.04 | 7,970,092 | -0.14(-0.09%) |
Apr 19, 2022 | 144.10 | 147.43 | 143.57 | 147.18 | 6,905,657 | +2.71(+1.88%) |
Apr 18, 2022 | 143.29 | 145.40 | 143.25 | 144.47 | 7,154,845 | +0.47(+0.33%) |
Apr 14, 2022 | 147.74 | 148.00 | 143.92 | 143.99 | 8,863,489 | -3.58(-2.43%) |
Apr 13, 2022 | 145.33 | 148.03 | 144.79 | 147.58 | 7,355,556 | +2.34(+1.61%) |
Apr 12, 2022 | 147.70 | 148.81 | 144.69 | 145.24 | 11,288,740 | -0.65(-0.44%) |
Apr 11, 2022 | 147.78 | 147.97 | 145.69 | 145.89 | 10,995,505 | -3.77(-2.52%) |
Apr 08, 2022 | 151.10 | 151.46 | 149.34 | 149.66 | 13,419,485 | -2.12(-1.40%) |
Apr 07, 2022 | 150.74 | 152.80 | 149.71 | 151.78 | 11,811,567 | +0.24(+0.16%) |
Apr 06, 2022 | 152.63 | 152.99 | 150.20 | 151.54 | 17,424,938 | -3.67(-2.37%) |
Apr 05, 2022 | 157.87 | 158.23 | 154.68 | 155.22 | 12,010,180 | -3.34(-2.11%) |
Apr 04, 2022 | 156.00 | 158.63 | 155.94 | 158.56 | 11,738,624 | +2.96(+1.90%) |