Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 137.66 | 138.49 | 135.53 | 136.58 | 1,377,161 | -2.16(-1.56%) |
Apr 27, 2023 | 144.49 | 144.49 | 134.40 | 138.75 | 2,795,173 | -5.74(-3.97%) |
Apr 26, 2023 | 143.44 | 145.59 | 143.20 | 144.48 | 1,817,221 | +0.34(+0.23%) |
Apr 25, 2023 | 144.25 | 146.23 | 143.54 | 144.15 | 1,661,143 | -0.05(-0.03%) |
Apr 24, 2023 | 143.26 | 144.40 | 143.17 | 144.20 | 974,514 | +1.35(+0.94%) |
Apr 21, 2023 | 142.41 | 144.20 | 142.12 | 142.85 | 1,197,762 | +1.31(+0.92%) |
Apr 20, 2023 | 140.93 | 141.79 | 139.95 | 141.54 | 952,560 | +0.30(+0.21%) |
Apr 19, 2023 | 139.62 | 141.32 | 138.32 | 141.24 | 1,154,413 | +1.43(+1.02%) |
Apr 18, 2023 | 141.12 | 141.12 | 138.80 | 139.82 | 504,866 | -0.97(-0.69%) |
Apr 17, 2023 | 140.15 | 141.13 | 139.83 | 140.79 | 571,798 | +0.74(+0.53%) |
Apr 14, 2023 | 139.86 | 140.36 | 138.86 | 140.05 | 715,351 | -0.32(-0.23%) |
Apr 13, 2023 | 140.27 | 140.84 | 139.85 | 140.38 | 699,878 | +0.20(+0.14%) |
Apr 12, 2023 | 141.97 | 142.37 | 140.00 | 140.18 | 723,140 | -1.39(-0.98%) |
Apr 11, 2023 | 141.42 | 141.98 | 140.75 | 141.57 | 917,240 | +0.49(+0.35%) |
Apr 10, 2023 | 140.12 | 141.60 | 139.51 | 141.08 | 963,347 | +0.49(+0.35%) |
Apr 06, 2023 | 140.77 | 141.47 | 139.87 | 140.59 | 900,671 | +0.28(+0.20%) |
Apr 05, 2023 | 138.33 | 140.71 | 138.23 | 140.31 | 1,183,888 | +2.07(+1.49%) |
Apr 04, 2023 | 140.17 | 140.21 | 138.15 | 138.24 | 991,033 | -1.44(-1.03%) |
Apr 03, 2023 | 139.03 | 140.01 | 138.49 | 139.68 | 933,706 | +1.16(+0.84%) |
Mar 31, 2023 | 136.93 | 138.79 | 136.82 | 138.52 | 938,794 | +2.14(+1.57%) |
Mar 30, 2023 | 136.31 | 136.53 | 134.91 | 136.37 | 547,653 | +0.79(+0.58%) |
Mar 29, 2023 | 136.23 | 136.67 | 134.88 | 135.58 | 762,104 | -0.30(-0.22%) |
Mar 28, 2023 | 136.18 | 136.78 | 135.16 | 135.88 | 654,435 | -0.63(-0.46%) |
Mar 27, 2023 | 138.63 | 140.15 | 135.75 | 136.51 | 1,246,682 | -0.62(-0.45%) |
Mar 24, 2023 | 132.75 | 138.32 | 132.13 | 137.13 | 1,710,280 | +4.57(+3.45%) |
Mar 23, 2023 | 131.02 | 132.59 | 130.40 | 132.56 | 2,482,818 | +1.05(+0.80%) |
Mar 22, 2023 | 133.45 | 134.36 | 131.45 | 131.51 | 1,535,197 | -1.56(-1.17%) |
Mar 21, 2023 | 131.01 | 133.18 | 129.69 | 133.06 | 1,709,417 | +2.94(+2.26%) |
Mar 20, 2023 | 129.20 | 130.50 | 129.13 | 130.13 | 1,262,521 | +1.35(+1.05%) |
Mar 17, 2023 | 131.42 | 131.42 | 127.61 | 128.78 | 2,305,291 | -2.42(-1.84%) |
Mar 16, 2023 | 129.64 | 131.43 | 129.64 | 131.19 | 1,051,015 | +1.13(+0.87%) |
Mar 15, 2023 | 129.72 | 130.52 | 128.05 | 130.07 | 1,253,812 | -1.03(-0.78%) |
Mar 14, 2023 | 131.48 | 132.18 | 129.96 | 131.10 | 1,050,537 | +0.82(+0.63%) |
Mar 13, 2023 | 131.10 | 132.38 | 129.86 | 130.27 | 1,143,866 | -1.22(-0.93%) |
Mar 10, 2023 | 132.14 | 132.64 | 130.42 | 131.50 | 1,199,035 | -0.57(-0.43%) |
Mar 09, 2023 | 134.47 | 134.47 | 131.52 | 132.07 | 1,033,499 | -1.80(-1.35%) |
Mar 08, 2023 | 134.99 | 135.18 | 133.18 | 133.87 | 803,103 | -0.97(-0.72%) |
Mar 07, 2023 | 137.61 | 137.99 | 134.33 | 134.84 | 948,165 | -2.56(-1.86%) |
Mar 06, 2023 | 137.67 | 138.02 | 136.79 | 137.39 | 1,252,282 | -0.46(-0.33%) |
Mar 03, 2023 | 137.69 | 138.12 | 136.75 | 137.85 | 1,305,347 | +1.07(+0.78%) |
Mar 02, 2023 | 135.64 | 137.13 | 135.02 | 136.78 | 3,208,059 | +0.69(+0.51%) |
Mar 01, 2023 | 134.55 | 136.19 | 133.46 | 136.09 | 1,578,416 | +0.63(+0.46%) |
Feb 28, 2023 | 135.33 | 135.71 | 133.59 | 135.46 | 1,921,692 | -0.29(-0.22%) |
Feb 27, 2023 | 137.93 | 137.96 | 135.56 | 135.76 | 1,191,131 | -1.30(-0.95%) |
Feb 24, 2023 | 138.46 | 138.66 | 136.82 | 137.06 | 729,755 | -2.40(-1.72%) |
Feb 23, 2023 | 141.04 | 141.70 | 138.96 | 139.46 | 744,918 | -1.31(-0.93%) |
Feb 22, 2023 | 140.59 | 141.83 | 139.27 | 140.77 | 1,286,990 | +0.20(+0.14%) |
Feb 21, 2023 | 144.05 | 144.82 | 140.54 | 140.57 | 808,066 | -4.54(-3.13%) |
Feb 17, 2023 | 143.83 | 145.80 | 143.73 | 145.12 | 960,287 | +1.53(+1.06%) |
Feb 16, 2023 | 141.93 | 144.19 | 140.53 | 143.59 | 799,905 | +0.04(+0.03%) |
Feb 15, 2023 | 141.07 | 143.78 | 140.71 | 143.55 | 940,520 | +1.99(+1.40%) |
Feb 14, 2023 | 142.96 | 142.96 | 140.34 | 141.56 | 870,157 | -1.65(-1.15%) |
Feb 13, 2023 | 141.90 | 143.26 | 141.74 | 143.21 | 736,618 | +1.44(+1.02%) |
Feb 10, 2023 | 143.02 | 144.18 | 141.67 | 141.77 | 942,052 | -1.19(-0.84%) |
Feb 09, 2023 | 143.81 | 143.96 | 142.29 | 142.96 | 1,135,543 | -0.25(-0.18%) |
Feb 08, 2023 | 142.84 | 143.89 | 142.58 | 143.22 | 914,809 | +0.35(+0.25%) |
Feb 07, 2023 | 141.50 | 143.45 | 141.38 | 142.87 | 948,289 | +0.52(+0.36%) |
Feb 06, 2023 | 140.06 | 142.94 | 139.35 | 142.35 | 2,350,743 | +2.53(+1.81%) |
Feb 03, 2023 | 142.00 | 142.04 | 136.94 | 139.82 | 1,344,186 | -2.60(-1.83%) |
Feb 02, 2023 | 144.09 | 147.42 | 140.32 | 142.42 | 3,108,198 | -3.10(-2.13%) |
Feb 01, 2023 | 145.06 | 145.82 | 142.76 | 145.53 | 1,552,379 | +0.16(+0.11%) |
Jan 31, 2023 | 143.23 | 145.51 | 142.68 | 145.37 | 1,209,065 | +2.66(+1.87%) |
Jan 30, 2023 | 142.90 | 144.60 | 142.56 | 142.71 | 734,994 | +0.13(+0.09%) |
Jan 27, 2023 | 143.67 | 144.25 | 142.17 | 142.58 | 1,047,124 | -1.31(-0.91%) |
Jan 26, 2023 | 141.94 | 144.00 | 141.93 | 143.89 | 775,054 | +2.02(+1.42%) |
Jan 25, 2023 | 140.62 | 142.04 | 140.26 | 141.88 | 537,852 | +0.99(+0.70%) |
Jan 24, 2023 | 142.80 | 143.54 | 140.57 | 140.89 | 859,233 | -3.04(-2.12%) |
Jan 23, 2023 | 142.27 | 144.50 | 141.51 | 143.93 | 1,030,942 | +1.55(+1.09%) |
Jan 20, 2023 | 142.71 | 144.25 | 141.44 | 142.38 | 968,679 | +0.13(+0.09%) |
Jan 19, 2023 | 142.06 | 142.89 | 141.25 | 142.26 | 995,117 | +0.20(+0.14%) |
Jan 18, 2023 | 144.40 | 144.53 | 142.04 | 142.06 | 957,091 | -2.40(-1.66%) |
Jan 17, 2023 | 144.37 | 145.07 | 143.28 | 144.46 | 1,331,969 | +0.26(+0.18%) |
Jan 13, 2023 | 143.79 | 145.23 | 143.22 | 144.20 | 1,346,280 | -0.18(-0.12%) |
Jan 12, 2023 | 149.93 | 149.93 | 144.32 | 144.37 | 1,844,191 | -4.60(-3.09%) |
Jan 11, 2023 | 149.03 | 149.93 | 147.19 | 148.97 | 1,692,620 | +0.29(+0.20%) |
Jan 10, 2023 | 149.06 | 149.22 | 147.35 | 148.68 | 1,031,038 | -0.38(-0.25%) |
Jan 09, 2023 | 152.18 | 152.97 | 148.43 | 149.06 | 1,254,955 | -2.64(-1.74%) |
Jan 06, 2023 | 151.46 | 152.50 | 150.16 | 151.70 | 788,047 | +1.11(+0.74%) |
Jan 05, 2023 | 149.80 | 150.67 | 148.53 | 150.59 | 1,087,170 | -0.08(-0.05%) |
Jan 04, 2023 | 152.74 | 153.38 | 149.77 | 150.67 | 816,624 | -1.16(-0.76%) |
Jan 03, 2023 | 152.06 | 152.43 | 150.17 | 151.83 | 863,256 | -0.65(-0.43%) |
Dec 30, 2022 | 152.58 | 152.93 | 151.43 | 152.48 | 737,670 | -0.34(-0.22%) |
Dec 29, 2022 | 153.24 | 154.33 | 152.32 | 152.82 | 780,862 | +0.27(+0.18%) |
Dec 28, 2022 | 153.57 | 154.32 | 152.20 | 152.55 | 646,580 | -0.75(-0.49%) |
Dec 27, 2022 | 152.39 | 154.21 | 152.39 | 153.30 | 759,671 | +0.95(+0.62%) |
Dec 23, 2022 | 151.59 | 152.66 | 150.32 | 152.35 | 972,189 | +0.66(+0.44%) |
Dec 22, 2022 | 150.83 | 151.90 | 149.62 | 151.69 | 1,099,338 | +0.32(+0.21%) |
Dec 21, 2022 | 147.50 | 151.45 | 147.50 | 151.37 | 1,114,776 | +4.97(+3.40%) |
Dec 20, 2022 | 147.66 | 149.42 | 146.21 | 146.40 | 1,311,232 | -1.22(-0.83%) |
Dec 19, 2022 | 145.00 | 147.76 | 144.48 | 147.62 | 1,254,461 | +2.15(+1.48%) |
Dec 16, 2022 | 144.37 | 146.29 | 143.99 | 145.46 | 2,415,285 | +0.02(+0.01%) |
Dec 15, 2022 | 145.67 | 146.16 | 144.66 | 145.44 | 1,340,477 | -1.84(-1.25%) |
Dec 14, 2022 | 146.05 | 148.59 | 145.70 | 147.29 | 1,201,725 | +1.32(+0.91%) |
Dec 13, 2022 | 147.37 | 147.70 | 144.58 | 145.96 | 889,005 | +0.73(+0.50%) |
Dec 12, 2022 | 145.34 | 145.34 | 143.39 | 145.23 | 740,434 | +0.15(+0.10%) |
Dec 09, 2022 | 147.00 | 147.43 | 144.78 | 145.08 | 752,339 | -1.61(-1.10%) |
Dec 08, 2022 | 145.00 | 146.83 | 143.90 | 146.69 | 677,970 | +1.46(+1.01%) |
Dec 07, 2022 | 145.67 | 146.20 | 144.78 | 145.23 | 1,107,669 | +0.03(+0.02%) |
Dec 06, 2022 | 144.75 | 145.96 | 144.12 | 145.20 | 1,184,247 | +0.05(+0.03%) |
Dec 05, 2022 | 145.64 | 145.75 | 143.53 | 145.15 | 1,280,521 | -1.50(-1.02%) |
Dec 02, 2022 | 147.26 | 148.21 | 145.09 | 146.65 | 1,460,168 | -2.09(-1.41%) |
Dec 01, 2022 | 148.64 | 150.32 | 148.27 | 148.75 | 880,891 | +0.76(+0.51%) |
Nov 30, 2022 | 144.74 | 147.99 | 142.49 | 147.99 | 2,117,078 | +2.75(+1.89%) |
Nov 29, 2022 | 144.91 | 145.79 | 144.68 | 145.24 | 664,961 | -0.06(-0.04%) |
Nov 28, 2022 | 145.09 | 146.09 | 144.37 | 145.30 | 1,133,325 | +0.01(+0.01%) |
Nov 25, 2022 | 145.11 | 145.91 | 143.85 | 145.29 | 471,030 | +0.59(+0.40%) |
Nov 23, 2022 | 143.56 | 145.37 | 143.56 | 144.70 | 816,484 | +1.72(+1.20%) |
Nov 22, 2022 | 143.21 | 144.13 | 141.88 | 142.99 | 850,825 | +0.19(+0.14%) |
Nov 21, 2022 | 141.99 | 144.99 | 141.56 | 142.79 | 1,082,062 | +0.08(+0.05%) |
Nov 18, 2022 | 143.54 | 144.94 | 140.56 | 142.72 | 1,257,653 | +0.45(+0.31%) |
Nov 17, 2022 | 140.45 | 143.15 | 138.19 | 142.27 | 1,606,279 | -3.23(-2.22%) |
Nov 16, 2022 | 144.62 | 146.91 | 144.09 | 145.49 | 1,183,854 | +1.30(+0.90%) |
Nov 15, 2022 | 146.59 | 147.33 | 143.80 | 144.20 | 1,174,305 | -2.38(-1.62%) |
Nov 14, 2022 | 147.71 | 149.25 | 146.57 | 146.57 | 1,053,001 | -0.63(-0.43%) |
Nov 11, 2022 | 147.88 | 148.85 | 144.86 | 147.21 | 1,630,551 | -1.41(-0.95%) |
Nov 10, 2022 | 144.31 | 148.69 | 144.16 | 148.62 | 1,711,367 | +6.88(+4.86%) |
Nov 09, 2022 | 142.42 | 142.82 | 141.41 | 141.74 | 1,155,159 | -0.40(-0.28%) |
Nov 08, 2022 | 142.77 | 144.24 | 141.78 | 142.14 | 902,526 | -0.30(-0.21%) |
Nov 07, 2022 | 140.16 | 142.74 | 139.15 | 142.44 | 1,078,864 | +2.46(+1.75%) |
Nov 04, 2022 | 140.25 | 141.28 | 138.09 | 139.99 | 1,093,760 | +0.62(+0.45%) |
Nov 03, 2022 | 135.60 | 140.22 | 134.55 | 139.36 | 1,104,452 | +2.44(+1.78%) |
Nov 02, 2022 | 138.89 | 140.63 | 136.75 | 136.93 | 1,611,498 | -2.24(-1.61%) |
Nov 01, 2022 | 140.41 | 141.13 | 137.75 | 139.17 | 1,182,389 | -0.85(-0.61%) |
Oct 31, 2022 | 140.36 | 143.13 | 139.95 | 140.01 | 1,116,921 | -0.92(-0.65%) |
Oct 28, 2022 | 139.32 | 142.13 | 138.66 | 140.93 | 1,110,914 | +1.89(+1.36%) |
Oct 27, 2022 | 139.52 | 141.09 | 137.59 | 139.04 | 1,276,180 | -0.84(-0.60%) |
Oct 26, 2022 | 140.83 | 142.41 | 139.05 | 139.88 | 1,372,368 | -0.53(-0.37%) |
Oct 25, 2022 | 135.56 | 140.96 | 135.56 | 140.41 | 1,915,992 | +4.96(+3.66%) |
Oct 24, 2022 | 134.86 | 136.82 | 134.36 | 135.44 | 1,150,576 | +2.15(+1.62%) |
Oct 21, 2022 | 131.54 | 135.66 | 129.22 | 133.29 | 1,525,039 | +2.04(+1.55%) |
Oct 20, 2022 | 125.21 | 131.57 | 125.21 | 131.25 | 2,421,236 | +7.80(+6.32%) |
Oct 19, 2022 | 126.07 | 126.07 | 122.00 | 123.45 | 1,498,814 | -2.85(-2.25%) |
Oct 18, 2022 | 126.70 | 127.55 | 125.20 | 126.30 | 1,195,007 | +1.61(+1.29%) |
Oct 17, 2022 | 123.99 | 125.11 | 123.44 | 124.69 | 1,211,412 | +1.77(+1.44%) |
Oct 14, 2022 | 123.38 | 124.76 | 121.82 | 122.92 | 802,935 | +0.39(+0.32%) |
Oct 13, 2022 | 119.69 | 123.71 | 118.96 | 122.53 | 956,962 | +1.29(+1.06%) |
Oct 12, 2022 | 121.78 | 123.02 | 120.65 | 121.24 | 859,429 | +0.03(+0.02%) |
Oct 11, 2022 | 121.07 | 122.86 | 119.68 | 121.21 | 986,841 | +0.33(+0.27%) |
Oct 10, 2022 | 120.60 | 121.39 | 119.44 | 120.88 | 694,418 | +0.69(+0.58%) |
Oct 07, 2022 | 121.97 | 121.97 | 119.45 | 120.19 | 710,861 | -2.68(-2.18%) |
Oct 06, 2022 | 124.20 | 124.20 | 121.90 | 122.87 | 817,896 | -1.66(-1.33%) |
Oct 05, 2022 | 124.03 | 125.13 | 123.07 | 124.53 | 553,572 | -0.33(-0.27%) |
Oct 04, 2022 | 122.93 | 125.41 | 122.90 | 124.86 | 942,099 | +2.59(+2.12%) |
Oct 03, 2022 | 120.27 | 122.85 | 119.99 | 122.27 | 876,646 | +3.32(+2.79%) |
Sep 30, 2022 | 121.64 | 122.43 | 118.77 | 118.94 | 1,165,426 | -1.87(-1.55%) |
Sep 29, 2022 | 120.95 | 121.37 | 119.70 | 120.81 | 1,036,836 | -0.53(-0.44%) |
Sep 28, 2022 | 119.69 | 122.00 | 118.97 | 121.35 | 1,034,346 | +2.77(+2.34%) |
Sep 27, 2022 | 120.15 | 121.09 | 118.20 | 118.57 | 1,025,032 | -0.86(-0.72%) |
Sep 26, 2022 | 118.22 | 120.02 | 118.14 | 119.44 | 1,046,486 | +0.82(+0.69%) |
Sep 23, 2022 | 118.67 | 119.10 | 117.28 | 118.61 | 1,059,436 | -0.47(-0.40%) |
Sep 22, 2022 | 117.66 | 119.97 | 116.72 | 119.09 | 1,068,875 | +1.04(+0.88%) |
Sep 21, 2022 | 121.15 | 122.28 | 118.01 | 118.05 | 755,037 | -2.49(-2.07%) |
Sep 20, 2022 | 120.81 | 121.10 | 118.88 | 120.54 | 1,299,807 | -1.21(-1.00%) |
Sep 19, 2022 | 120.37 | 121.86 | 120.19 | 121.75 | 891,619 | +0.83(+0.69%) |
Sep 16, 2022 | 120.28 | 121.69 | 120.11 | 120.92 | 1,279,515 | +0.44(+0.36%) |
Sep 15, 2022 | 120.89 | 121.99 | 120.26 | 120.48 | 1,101,246 | +0.28(+0.23%) |
Sep 14, 2022 | 121.93 | 122.15 | 119.55 | 120.20 | 924,278 | -1.87(-1.53%) |
Sep 13, 2022 | 125.92 | 126.00 | 121.78 | 122.07 | 901,346 | -5.55(-4.35%) |
Sep 12, 2022 | 126.38 | 127.78 | 126.03 | 127.63 | 766,226 | +1.60(+1.27%) |
Sep 09, 2022 | 126.33 | 127.02 | 125.50 | 126.03 | 909,794 | -0.19(-0.15%) |
Sep 08, 2022 | 123.16 | 126.45 | 122.98 | 126.22 | 1,095,772 | +2.67(+2.16%) |
Sep 07, 2022 | 122.02 | 124.19 | 121.83 | 123.56 | 810,086 | +2.02(+1.66%) |
Sep 06, 2022 | 121.24 | 123.12 | 121.12 | 121.54 | 722,243 | +0.23(+0.19%) |
Sep 02, 2022 | 122.79 | 123.28 | 120.73 | 121.31 | 671,845 | -0.96(-0.78%) |
Sep 01, 2022 | 121.20 | 122.66 | 120.48 | 122.27 | 772,315 | +0.78(+0.65%) |
Aug 31, 2022 | 122.96 | 123.17 | 121.09 | 121.48 | 1,151,626 | -0.94(-0.77%) |
Aug 30, 2022 | 123.00 | 123.55 | 122.03 | 122.42 | 587,551 | -0.34(-0.28%) |
Aug 29, 2022 | 123.01 | 123.80 | 122.15 | 122.76 | 582,436 | -0.45(-0.37%) |
Aug 26, 2022 | 126.85 | 126.92 | 123.16 | 123.22 | 800,045 | -3.39(-2.68%) |
Aug 25, 2022 | 124.71 | 126.62 | 123.22 | 126.61 | 794,199 | +1.80(+1.45%) |
Aug 24, 2022 | 125.59 | 125.59 | 123.64 | 124.81 | 966,308 | -1.27(-1.01%) |
Aug 23, 2022 | 127.55 | 127.55 | 125.68 | 126.08 | 934,531 | -1.88(-1.47%) |
Aug 22, 2022 | 130.52 | 131.24 | 127.84 | 127.96 | 963,752 | -3.38(-2.58%) |
Aug 19, 2022 | 132.15 | 132.87 | 130.57 | 131.34 | 1,871,977 | -0.46(-0.35%) |
Aug 18, 2022 | 133.93 | 133.93 | 130.32 | 131.81 | 807,262 | -1.82(-1.36%) |
Aug 17, 2022 | 135.03 | 136.01 | 133.32 | 133.63 | 737,820 | -2.61(-1.91%) |
Aug 16, 2022 | 136.20 | 137.51 | 135.28 | 136.24 | 627,080 | -0.55(-0.40%) |
Aug 15, 2022 | 136.33 | 138.11 | 135.50 | 136.79 | 608,757 | +0.53(+0.39%) |
Aug 12, 2022 | 136.31 | 137.07 | 135.19 | 136.26 | 668,881 | -0.02(-0.01%) |
Aug 11, 2022 | 136.59 | 138.47 | 135.72 | 136.28 | 730,255 | -0.40(-0.29%) |
Aug 10, 2022 | 135.88 | 137.09 | 135.11 | 136.67 | 759,025 | +1.72(+1.27%) |
Aug 09, 2022 | 136.12 | 137.16 | 134.66 | 134.96 | 606,840 | -0.78(-0.58%) |
Aug 08, 2022 | 135.96 | 136.62 | 135.19 | 135.74 | 535,968 | +0.62(+0.46%) |
Aug 05, 2022 | 133.49 | 135.18 | 132.83 | 135.12 | 598,244 | +1.30(+0.97%) |
Aug 04, 2022 | 134.41 | 136.04 | 133.68 | 133.82 | 733,482 | +0.11(+0.08%) |
Aug 03, 2022 | 132.97 | 134.32 | 132.75 | 133.72 | 705,878 | +1.19(+0.90%) |
Aug 02, 2022 | 133.03 | 134.19 | 132.16 | 132.52 | 908,965 | +0.03(+0.02%) |
Aug 01, 2022 | 131.88 | 133.05 | 131.24 | 132.50 | 916,178 | +0.10(+0.07%) |
Jul 29, 2022 | 131.05 | 133.01 | 130.70 | 132.40 | 1,018,693 | +1.35(+1.03%) |
Jul 28, 2022 | 130.10 | 132.12 | 128.59 | 131.05 | 778,268 | +0.85(+0.66%) |
Jul 27, 2022 | 128.47 | 131.22 | 127.63 | 130.20 | 740,396 | +1.07(+0.83%) |
Jul 26, 2022 | 126.51 | 129.28 | 125.12 | 129.13 | 977,368 | +2.08(+1.64%) |
Jul 25, 2022 | 127.37 | 127.96 | 126.34 | 127.05 | 894,724 | +0.02(+0.02%) |
Jul 22, 2022 | 131.61 | 131.93 | 126.48 | 127.03 | 1,009,693 | -3.49(-2.67%) |
Jul 21, 2022 | 130.22 | 131.11 | 126.04 | 130.52 | 1,729,213 | -0.20(-0.16%) |
Jul 20, 2022 | 132.63 | 133.00 | 130.32 | 130.72 | 1,100,348 | -1.76(-1.33%) |
Jul 19, 2022 | 130.49 | 133.23 | 130.49 | 132.49 | 737,218 | +2.92(+2.25%) |
Jul 18, 2022 | 131.70 | 131.88 | 129.20 | 129.57 | 861,175 | -2.14(-1.63%) |
Jul 15, 2022 | 131.20 | 131.81 | 129.36 | 131.71 | 640,517 | +2.55(+1.97%) |
Jul 14, 2022 | 127.12 | 129.61 | 126.57 | 129.16 | 816,156 | +0.13(+0.10%) |
Jul 13, 2022 | 128.84 | 130.18 | 128.27 | 129.03 | 609,980 | -0.97(-0.75%) |
Jul 12, 2022 | 131.79 | 133.25 | 129.21 | 129.99 | 746,717 | -1.82(-1.38%) |
Jul 11, 2022 | 131.33 | 132.39 | 130.50 | 131.82 | 747,778 | +0.22(+0.17%) |
Jul 08, 2022 | 131.56 | 133.31 | 131.44 | 131.59 | 790,650 | -0.02(-0.01%) |
Jul 07, 2022 | 131.74 | 133.09 | 130.57 | 131.61 | 729,989 | -0.17(-0.13%) |
Jul 06, 2022 | 129.37 | 132.67 | 128.98 | 131.79 | 793,290 | +2.29(+1.77%) |
Jul 05, 2022 | 130.54 | 130.60 | 127.34 | 129.50 | 769,650 | -2.37(-1.79%) |
Jul 01, 2022 | 128.77 | 132.12 | 127.85 | 131.87 | 828,265 | +3.57(+2.78%) |
Jun 30, 2022 | 131.67 | 132.01 | 127.57 | 128.29 | 1,290,911 | -4.47(-3.36%) |
Jun 29, 2022 | 131.49 | 133.52 | 130.71 | 132.76 | 598,732 | +1.11(+0.84%) |
Jun 28, 2022 | 134.19 | 134.93 | 131.48 | 131.65 | 534,920 | -2.03(-1.52%) |
Jun 27, 2022 | 135.05 | 135.40 | 132.27 | 133.68 | 731,184 | -1.69(-1.25%) |
Jun 24, 2022 | 133.72 | 135.53 | 132.62 | 135.37 | 1,031,399 | +2.79(+2.10%) |
Jun 23, 2022 | 130.17 | 133.38 | 130.17 | 132.58 | 948,695 | +2.97(+2.29%) |
Jun 22, 2022 | 127.20 | 130.47 | 126.75 | 129.61 | 881,112 | +2.33(+1.83%) |
Jun 21, 2022 | 126.80 | 127.47 | 125.72 | 127.28 | 890,922 | +1.24(+0.99%) |
Jun 17, 2022 | 123.98 | 127.22 | 123.76 | 126.04 | 1,830,369 | +2.57(+2.08%) |
Jun 16, 2022 | 122.54 | 123.87 | 120.92 | 123.47 | 940,452 | -0.77(-0.62%) |
Jun 15, 2022 | 122.79 | 125.42 | 122.68 | 124.24 | 965,753 | +1.65(+1.35%) |
Jun 14, 2022 | 122.85 | 124.25 | 121.42 | 122.59 | 889,517 | -0.69(-0.56%) |
Jun 13, 2022 | 124.41 | 125.51 | 122.74 | 123.29 | 896,783 | -3.34(-2.64%) |
Jun 10, 2022 | 128.44 | 128.93 | 125.79 | 126.63 | 984,421 | -3.51(-2.70%) |
Jun 09, 2022 | 130.74 | 133.54 | 129.98 | 130.14 | 1,145,427 | -0.64(-0.49%) |
Jun 08, 2022 | 131.69 | 132.99 | 130.66 | 130.78 | 610,991 | -2.14(-1.61%) |
Jun 07, 2022 | 130.38 | 133.07 | 130.38 | 132.92 | 562,852 | +1.86(+1.42%) |
Jun 06, 2022 | 132.08 | 132.96 | 130.50 | 131.06 | 529,849 | -0.35(-0.26%) |
Jun 03, 2022 | 133.25 | 133.52 | 131.03 | 131.40 | 545,195 | -2.36(-1.77%) |
Jun 02, 2022 | 134.01 | 134.01 | 131.00 | 133.77 | 739,668 | +0.03(+0.02%) |
Jun 01, 2022 | 136.17 | 136.68 | 132.53 | 133.74 | 764,959 | -2.31(-1.70%) |
May 31, 2022 | 138.54 | 139.01 | 134.35 | 136.05 | 2,640,651 | -4.22(-3.01%) |
May 27, 2022 | 137.00 | 140.28 | 136.62 | 140.27 | 924,919 | +3.61(+2.64%) |
May 26, 2022 | 136.59 | 137.06 | 134.24 | 136.66 | 1,224,759 | +0.60(+0.44%) |
May 25, 2022 | 135.52 | 137.30 | 134.77 | 136.06 | 871,822 | +0.91(+0.67%) |
May 24, 2022 | 135.61 | 136.19 | 133.90 | 135.16 | 1,502,393 | +0.53(+0.39%) |
May 23, 2022 | 136.89 | 137.59 | 133.68 | 134.62 | 1,199,620 | -1.44(-1.06%) |
May 20, 2022 | 135.65 | 137.63 | 134.10 | 136.06 | 1,772,787 | +0.93(+0.69%) |
May 19, 2022 | 133.51 | 136.78 | 132.12 | 135.14 | 1,559,837 | +0.84(+0.63%) |
May 18, 2022 | 134.59 | 135.39 | 133.35 | 134.30 | 1,096,202 | -1.27(-0.94%) |
May 17, 2022 | 131.37 | 135.99 | 131.37 | 135.57 | 1,272,819 | +4.95(+3.79%) |
May 16, 2022 | 131.41 | 132.28 | 129.45 | 130.62 | 999,093 | -0.97(-0.73%) |
May 13, 2022 | 131.61 | 133.38 | 130.92 | 131.59 | 842,557 | +0.29(+0.22%) |
May 12, 2022 | 127.90 | 131.31 | 127.54 | 131.30 | 1,017,817 | +3.12(+2.43%) |
May 11, 2022 | 128.46 | 131.03 | 127.92 | 128.18 | 654,294 | -1.19(-0.92%) |
May 10, 2022 | 131.81 | 132.84 | 128.02 | 129.37 | 912,511 | -2.05(-1.56%) |
May 09, 2022 | 130.99 | 131.87 | 129.12 | 131.41 | 1,125,821 | -0.09(-0.07%) |
May 06, 2022 | 130.64 | 131.92 | 129.62 | 131.50 | 733,446 | +0.11(+0.09%) |
May 05, 2022 | 133.42 | 133.89 | 130.32 | 131.38 | 731,376 | -2.76(-2.06%) |
May 04, 2022 | 129.01 | 134.60 | 128.22 | 134.14 | 904,508 | +5.07(+3.93%) |
May 03, 2022 | 127.78 | 131.53 | 127.48 | 129.07 | 800,774 | +1.31(+1.03%) |