Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 115.89 | 116.87 | 114.85 | 116.21 | 2,374,253 | +0.11(+0.10%) |
Apr 27, 2023 | 113.51 | 116.52 | 113.51 | 116.09 | 2,259,478 | +2.67(+2.36%) |
Apr 26, 2023 | 115.18 | 116.12 | 113.12 | 113.42 | 2,161,848 | -1.97(-1.71%) |
Apr 25, 2023 | 117.48 | 118.39 | 115.24 | 115.39 | 2,144,205 | -2.12(-1.81%) |
Apr 24, 2023 | 120.17 | 121.10 | 117.05 | 117.52 | 2,465,989 | -1.41(-1.18%) |
Apr 21, 2023 | 119.92 | 120.28 | 117.59 | 118.93 | 3,286,007 | -0.91(-0.76%) |
Apr 20, 2023 | 124.08 | 124.08 | 119.13 | 119.83 | 3,846,340 | -6.25(-4.96%) |
Apr 19, 2023 | 124.16 | 126.59 | 123.83 | 126.08 | 1,996,746 | +1.09(+0.87%) |
Apr 18, 2023 | 124.33 | 125.03 | 123.27 | 125.00 | 1,739,320 | +0.21(+0.17%) |
Apr 17, 2023 | 122.37 | 125.23 | 121.85 | 124.79 | 1,906,851 | +2.75(+2.25%) |
Apr 14, 2023 | 126.56 | 126.71 | 121.10 | 122.04 | 2,007,787 | -4.40(-3.48%) |
Apr 13, 2023 | 126.19 | 126.98 | 125.44 | 126.44 | 1,556,540 | +0.17(+0.13%) |
Apr 12, 2023 | 128.27 | 128.46 | 125.69 | 126.27 | 2,038,062 | -0.72(-0.56%) |
Apr 11, 2023 | 126.73 | 127.90 | 125.60 | 126.99 | 1,790,401 | +0.46(+0.37%) |
Apr 10, 2023 | 125.91 | 126.84 | 124.68 | 126.53 | 1,389,910 | -0.38(-0.30%) |
Apr 06, 2023 | 127.14 | 127.72 | 125.88 | 126.90 | 1,217,683 | +0.66(+0.52%) |
Apr 05, 2023 | 126.51 | 128.67 | 125.96 | 126.24 | 2,126,173 | +0.03(+0.02%) |
Apr 04, 2023 | 125.09 | 126.33 | 124.38 | 126.21 | 1,631,040 | +1.39(+1.11%) |
Apr 03, 2023 | 125.17 | 125.69 | 124.03 | 124.83 | 1,973,474 | -1.53(-1.21%) |
Mar 31, 2023 | 125.29 | 126.47 | 124.49 | 126.36 | 2,520,754 | +1.24(+0.99%) |
Mar 30, 2023 | 125.52 | 125.67 | 124.10 | 125.12 | 1,376,517 | +1.47(+1.19%) |
Mar 29, 2023 | 121.40 | 123.67 | 121.40 | 123.65 | 1,946,844 | +3.28(+2.73%) |
Mar 28, 2023 | 119.48 | 120.85 | 119.14 | 120.36 | 1,333,368 | +0.02(+0.02%) |
Mar 27, 2023 | 122.66 | 123.32 | 120.10 | 120.34 | 1,848,653 | -1.88(-1.54%) |
Mar 24, 2023 | 116.56 | 122.29 | 115.89 | 122.22 | 2,949,011 | +5.39(+4.61%) |
Mar 23, 2023 | 119.20 | 120.42 | 116.71 | 116.83 | 3,380,232 | -2.20(-1.85%) |
Mar 22, 2023 | 121.15 | 122.87 | 118.95 | 119.03 | 2,195,957 | -3.22(-2.63%) |
Mar 21, 2023 | 123.93 | 124.04 | 120.45 | 122.25 | 2,002,038 | -1.65(-1.33%) |
Mar 20, 2023 | 122.74 | 124.72 | 122.45 | 123.90 | 1,997,230 | +0.92(+0.75%) |
Mar 17, 2023 | 124.93 | 126.11 | 122.33 | 122.98 | 3,767,427 | -2.13(-1.71%) |
Mar 16, 2023 | 124.88 | 126.55 | 123.27 | 125.11 | 2,399,482 | -0.16(-0.13%) |
Mar 15, 2023 | 122.83 | 126.09 | 122.42 | 125.27 | 2,909,409 | +1.45(+1.17%) |
Mar 14, 2023 | 123.66 | 124.41 | 121.05 | 123.82 | 2,928,751 | +2.02(+1.65%) |
Mar 13, 2023 | 118.25 | 124.27 | 117.95 | 121.80 | 2,760,453 | +3.45(+2.92%) |
Mar 10, 2023 | 119.19 | 119.90 | 117.35 | 118.35 | 2,375,613 | -0.91(-0.77%) |
Mar 09, 2023 | 121.41 | 122.49 | 118.75 | 119.26 | 2,038,413 | -2.03(-1.68%) |
Mar 08, 2023 | 117.88 | 122.66 | 117.88 | 121.30 | 2,841,121 | +3.28(+2.78%) |
Mar 07, 2023 | 121.26 | 121.46 | 117.33 | 118.01 | 2,539,177 | -3.38(-2.78%) |
Mar 06, 2023 | 123.27 | 123.37 | 121.18 | 121.39 | 1,719,024 | -1.28(-1.04%) |
Mar 03, 2023 | 121.58 | 123.10 | 121.15 | 122.67 | 2,212,955 | +2.05(+1.70%) |
Mar 02, 2023 | 119.62 | 120.96 | 118.98 | 120.62 | 2,113,640 | +0.33(+0.27%) |
Mar 01, 2023 | 121.33 | 121.82 | 119.58 | 120.29 | 2,167,499 | -1.67(-1.37%) |
Feb 28, 2023 | 122.54 | 123.29 | 121.59 | 121.96 | 1,808,856 | -0.84(-0.68%) |
Feb 27, 2023 | 124.08 | 124.76 | 121.83 | 122.80 | 1,987,681 | +0.46(+0.37%) |
Feb 24, 2023 | 124.47 | 124.47 | 121.46 | 122.34 | 2,193,093 | -2.89(-2.31%) |
Feb 23, 2023 | 126.13 | 127.24 | 124.49 | 125.23 | 1,819,715 | +0.04(+0.03%) |
Feb 22, 2023 | 127.84 | 128.21 | 124.49 | 125.20 | 1,852,253 | -2.28(-1.79%) |
Feb 21, 2023 | 129.78 | 130.93 | 126.59 | 127.47 | 1,759,231 | -3.75(-2.86%) |
Feb 17, 2023 | 130.36 | 131.56 | 128.56 | 131.22 | 1,778,666 | +0.86(+0.66%) |
Feb 16, 2023 | 128.69 | 131.46 | 128.01 | 130.36 | 1,768,094 | -0.35(-0.26%) |
Feb 15, 2023 | 128.84 | 130.76 | 128.23 | 130.71 | 1,962,981 | +1.02(+0.78%) |
Feb 14, 2023 | 131.52 | 132.45 | 129.50 | 129.69 | 1,620,978 | -2.52(-1.90%) |
Feb 13, 2023 | 132.32 | 133.25 | 131.00 | 132.21 | 1,721,374 | +0.22(+0.17%) |
Feb 10, 2023 | 130.67 | 132.45 | 130.29 | 131.99 | 1,747,587 | +0.47(+0.35%) |
Feb 09, 2023 | 134.76 | 135.38 | 131.31 | 131.52 | 1,774,131 | -2.26(-1.69%) |
Feb 08, 2023 | 134.61 | 134.79 | 132.81 | 133.78 | 1,616,130 | -1.54(-1.14%) |
Feb 07, 2023 | 135.42 | 135.88 | 132.77 | 135.32 | 1,584,912 | -0.64(-0.47%) |
Feb 06, 2023 | 134.15 | 136.37 | 132.94 | 135.96 | 2,017,645 | -0.20(-0.14%) |
Feb 03, 2023 | 140.50 | 140.50 | 134.03 | 136.16 | 2,805,622 | -6.13(-4.31%) |
Feb 02, 2023 | 140.73 | 143.63 | 140.06 | 142.28 | 1,741,956 | +3.20(+2.30%) |
Feb 01, 2023 | 137.25 | 140.09 | 135.17 | 139.09 | 1,931,558 | +0.93(+0.68%) |
Jan 31, 2023 | 135.11 | 138.15 | 134.76 | 138.15 | 4,230,771 | +3.13(+2.32%) |
Jan 30, 2023 | 135.25 | 138.02 | 134.94 | 135.02 | 1,894,642 | -1.23(-0.90%) |
Jan 27, 2023 | 138.00 | 138.00 | 134.94 | 136.25 | 1,695,365 | -1.92(-1.39%) |
Jan 26, 2023 | 136.82 | 138.50 | 134.80 | 138.17 | 1,724,031 | +2.48(+1.83%) |
Jan 25, 2023 | 135.35 | 136.81 | 134.48 | 135.69 | 1,790,094 | +0.15(+0.11%) |
Jan 24, 2023 | 134.93 | 136.65 | 134.78 | 135.54 | 1,777,695 | +0.49(+0.37%) |
Jan 23, 2023 | 137.86 | 137.92 | 135.04 | 135.05 | 2,185,094 | -3.12(-2.25%) |
Jan 20, 2023 | 135.10 | 138.37 | 132.94 | 138.16 | 2,315,555 | +2.69(+1.98%) |
Jan 19, 2023 | 134.93 | 137.62 | 134.93 | 135.47 | 2,289,770 | -0.01(-0.01%) |
Jan 18, 2023 | 140.85 | 141.17 | 135.11 | 135.48 | 2,554,154 | -4.72(-3.37%) |
Jan 17, 2023 | 140.78 | 141.31 | 139.12 | 140.20 | 2,407,485 | -0.51(-0.36%) |
Jan 13, 2023 | 139.82 | 141.55 | 139.20 | 140.72 | 1,622,990 | -0.36(-0.26%) |
Jan 12, 2023 | 138.34 | 141.79 | 137.21 | 141.08 | 2,505,845 | -0.32(-0.22%) |
Jan 11, 2023 | 138.90 | 141.67 | 138.59 | 141.40 | 2,680,074 | +4.19(+3.05%) |
Jan 10, 2023 | 135.25 | 137.28 | 134.58 | 137.21 | 1,667,558 | +1.60(+1.18%) |
Jan 09, 2023 | 136.47 | 137.08 | 135.57 | 135.61 | 2,367,787 | -0.31(-0.23%) |
Jan 06, 2023 | 132.23 | 136.58 | 131.08 | 135.91 | 2,062,429 | +4.63(+3.52%) |
Jan 05, 2023 | 132.27 | 133.39 | 130.71 | 131.29 | 2,391,222 | -2.42(-1.81%) |
Jan 04, 2023 | 129.93 | 134.73 | 129.65 | 133.71 | 2,305,215 | +4.70(+3.64%) |
Jan 03, 2023 | 127.70 | 129.36 | 126.51 | 129.01 | 2,138,519 | +2.49(+1.97%) |
Dec 30, 2022 | 128.40 | 128.70 | 124.89 | 126.52 | 1,502,574 | -2.58(-2.00%) |
Dec 29, 2022 | 126.84 | 129.36 | 125.66 | 129.10 | 1,728,568 | +3.31(+2.63%) |
Dec 28, 2022 | 128.31 | 129.24 | 125.66 | 125.79 | 1,412,646 | -1.93(-1.51%) |
Dec 27, 2022 | 127.64 | 128.18 | 125.77 | 127.72 | 1,212,982 | -0.05(-0.04%) |
Dec 23, 2022 | 126.09 | 127.81 | 125.88 | 127.77 | 1,048,873 | +1.29(+1.02%) |
Dec 22, 2022 | 124.87 | 126.95 | 124.14 | 126.48 | 2,748,051 | +1.03(+0.82%) |
Dec 21, 2022 | 126.31 | 127.20 | 124.78 | 125.46 | 2,506,836 | +0.64(+0.52%) |
Dec 20, 2022 | 123.52 | 125.39 | 122.48 | 124.81 | 2,482,461 | +0.56(+0.45%) |
Dec 19, 2022 | 125.30 | 126.14 | 123.16 | 124.25 | 1,974,910 | -1.45(-1.16%) |
Dec 16, 2022 | 126.92 | 127.69 | 123.14 | 125.71 | 4,704,167 | -3.01(-2.34%) |
Dec 15, 2022 | 126.97 | 130.11 | 126.49 | 128.72 | 3,049,807 | +0.49(+0.38%) |
Dec 14, 2022 | 133.37 | 133.71 | 128.12 | 128.24 | 3,999,857 | -5.53(-4.13%) |
Dec 13, 2022 | 134.40 | 137.07 | 132.37 | 133.76 | 3,137,924 | +3.91(+3.01%) |
Dec 12, 2022 | 129.66 | 129.98 | 127.96 | 129.85 | 3,287,533 | +0.84(+0.65%) |
Dec 09, 2022 | 128.55 | 131.09 | 128.15 | 129.01 | 2,617,799 | +0.56(+0.44%) |
Dec 08, 2022 | 127.97 | 129.48 | 127.13 | 128.45 | 2,074,639 | +0.45(+0.35%) |
Dec 07, 2022 | 126.04 | 129.28 | 126.04 | 128.00 | 2,110,614 | +1.34(+1.06%) |
Dec 06, 2022 | 128.03 | 128.24 | 126.04 | 126.66 | 1,832,854 | -1.24(-0.97%) |
Dec 05, 2022 | 127.77 | 128.65 | 126.39 | 127.90 | 2,223,355 | -1.43(-1.11%) |
Dec 02, 2022 | 129.38 | 130.03 | 127.08 | 129.33 | 1,879,768 | -1.42(-1.09%) |
Dec 01, 2022 | 132.38 | 134.09 | 129.94 | 130.75 | 1,862,728 | +0.26(+0.20%) |
Nov 30, 2022 | 127.71 | 130.65 | 126.84 | 130.50 | 6,104,296 | +2.14(+1.67%) |
Nov 29, 2022 | 126.96 | 128.70 | 126.59 | 128.36 | 1,939,395 | +1.47(+1.16%) |
Nov 28, 2022 | 129.48 | 130.34 | 126.22 | 126.89 | 2,849,318 | -3.39(-2.60%) |
Nov 25, 2022 | 130.43 | 131.28 | 129.58 | 130.28 | 1,087,560 | +0.99(+0.76%) |
Nov 23, 2022 | 128.32 | 129.88 | 127.82 | 129.29 | 1,379,998 | +0.93(+0.73%) |
Nov 22, 2022 | 128.66 | 128.79 | 126.99 | 128.36 | 2,527,428 | +0.00(+0.00%) |
Nov 21, 2022 | 125.27 | 128.67 | 125.26 | 128.36 | 2,282,215 | +3.02(+2.41%) |
Nov 18, 2022 | 124.18 | 125.51 | 123.48 | 125.34 | 2,031,347 | +2.05(+1.66%) |
Nov 17, 2022 | 123.49 | 124.64 | 122.00 | 123.29 | 2,114,006 | -1.84(-1.47%) |
Nov 16, 2022 | 125.33 | 126.66 | 124.61 | 125.13 | 2,679,648 | -0.36(-0.29%) |
Nov 15, 2022 | 127.42 | 128.03 | 124.56 | 125.49 | 2,229,893 | +0.82(+0.66%) |
Nov 14, 2022 | 129.22 | 129.23 | 124.64 | 124.67 | 2,198,035 | -4.94(-3.82%) |
Nov 11, 2022 | 127.91 | 130.81 | 127.45 | 129.61 | 2,945,370 | +1.67(+1.31%) |
Nov 10, 2022 | 123.34 | 128.35 | 122.41 | 127.94 | 3,537,484 | +10.16(+8.63%) |
Nov 09, 2022 | 119.95 | 121.20 | 117.52 | 117.78 | 1,688,722 | -2.00(-1.67%) |
Nov 08, 2022 | 119.72 | 120.90 | 119.05 | 119.78 | 2,797,879 | -0.02(-0.02%) |
Nov 07, 2022 | 120.51 | 121.04 | 119.13 | 119.80 | 2,660,839 | -0.19(-0.16%) |
Nov 04, 2022 | 120.08 | 120.54 | 117.69 | 120.00 | 2,315,473 | +0.67(+0.56%) |
Nov 03, 2022 | 117.57 | 120.22 | 116.95 | 119.32 | 2,410,731 | +0.44(+0.37%) |
Nov 02, 2022 | 121.43 | 118.67 | 118.88 | 2,946,480 | -3.16(-2.59%) | |
Nov 01, 2022 | 124.17 | 125.21 | 121.32 | 122.04 | 3,000,355 | -0.92(-0.75%) |
Oct 31, 2022 | 120.71 | 123.30 | 119.72 | 122.96 | 3,573,457 | +0.70(+0.57%) |
Oct 28, 2022 | 117.69 | 123.26 | 117.64 | 122.26 | 3,222,435 | +4.15(+3.52%) |
Oct 27, 2022 | 119.49 | 119.49 | 116.59 | 118.11 | 3,354,528 | -0.29(-0.24%) |
Oct 26, 2022 | 116.42 | 119.36 | 116.28 | 118.39 | 3,793,981 | +1.73(+1.49%) |
Oct 25, 2022 | 115.01 | 117.22 | 113.97 | 116.66 | 5,949,893 | +3.67(+3.25%) |
Oct 24, 2022 | 114.70 | 116.40 | 112.30 | 112.98 | 3,637,011 | -1.05(-0.92%) |
Oct 21, 2022 | 117.84 | 117.84 | 113.40 | 114.04 | 5,756,437 | -2.96(-2.53%) |
Oct 20, 2022 | 116.08 | 119.58 | 114.75 | 117.00 | 4,796,344 | -3.60(-2.98%) |
Oct 19, 2022 | 121.55 | 123.43 | 120.24 | 120.60 | 2,792,744 | -2.47(-2.01%) |
Oct 18, 2022 | 124.54 | 125.30 | 121.84 | 123.07 | 3,456,589 | +0.38(+0.31%) |
Oct 17, 2022 | 119.85 | 123.74 | 119.39 | 122.69 | 2,640,140 | +4.91(+4.17%) |
Oct 14, 2022 | 122.99 | 123.45 | 117.58 | 117.78 | 2,655,081 | -3.20(-2.65%) |
Oct 13, 2022 | 116.58 | 121.70 | 115.17 | 120.98 | 3,225,557 | +1.93(+1.62%) |
Oct 12, 2022 | 121.95 | 121.95 | 117.84 | 119.06 | 2,990,628 | -3.23(-2.64%) |
Oct 11, 2022 | 121.92 | 123.56 | 119.38 | 122.28 | 2,813,484 | -0.09(-0.08%) |
Oct 10, 2022 | 123.96 | 125.55 | 121.79 | 122.38 | 2,010,086 | -1.59(-1.28%) |
Oct 07, 2022 | 125.92 | 127.18 | 123.16 | 123.96 | 2,640,839 | -3.09(-2.43%) |
Oct 06, 2022 | 134.52 | 134.52 | 126.71 | 127.06 | 2,847,484 | -7.45(-5.54%) |
Oct 05, 2022 | 136.71 | 136.93 | 132.31 | 134.50 | 2,001,398 | -4.23(-3.05%) |
Oct 04, 2022 | 137.37 | 140.90 | 137.22 | 138.74 | 1,869,218 | +2.44(+1.79%) |
Oct 03, 2022 | 135.01 | 136.95 | 133.12 | 136.29 | 1,829,687 | +2.92(+2.19%) |
Sep 30, 2022 | 134.43 | 134.98 | 132.11 | 133.38 | 2,753,541 | +0.28(+0.21%) |
Sep 29, 2022 | 137.18 | 137.58 | 132.29 | 133.10 | 2,403,231 | -5.37(-3.88%) |
Sep 28, 2022 | 138.25 | 139.24 | 136.42 | 138.47 | 2,122,350 | +1.78(+1.30%) |
Sep 27, 2022 | 139.96 | 141.55 | 136.47 | 136.69 | 1,758,388 | -2.42(-1.74%) |
Sep 26, 2022 | 140.66 | 141.59 | 136.84 | 139.11 | 2,313,735 | -2.68(-1.89%) |
Sep 23, 2022 | 143.58 | 143.83 | 140.19 | 141.78 | 1,720,448 | -3.16(-2.18%) |
Sep 22, 2022 | 145.29 | 146.75 | 144.07 | 144.95 | 1,935,786 | -1.20(-0.82%) |
Sep 21, 2022 | 150.04 | 151.53 | 146.09 | 146.15 | 1,839,357 | -2.72(-1.83%) |
Sep 20, 2022 | 149.61 | 149.69 | 147.44 | 148.87 | 2,283,580 | -1.92(-1.27%) |
Sep 19, 2022 | 149.49 | 150.99 | 147.58 | 150.79 | 1,564,632 | +0.18(+0.12%) |
Sep 16, 2022 | 150.09 | 151.08 | 148.64 | 150.60 | 2,577,760 | +1.50(+1.00%) |
Sep 15, 2022 | 153.49 | 153.62 | 147.87 | 149.11 | 1,875,945 | -4.52(-2.94%) |
Sep 14, 2022 | 153.38 | 154.88 | 152.27 | 153.63 | 1,706,873 | -1.07(-0.69%) |
Sep 13, 2022 | 159.13 | 160.04 | 153.98 | 154.70 | 1,696,197 | -7.04(-4.35%) |
Sep 12, 2022 | 160.41 | 162.61 | 160.03 | 161.74 | 1,392,135 | +2.08(+1.31%) |
Sep 09, 2022 | 159.35 | 160.97 | 157.87 | 159.66 | 1,701,012 | +0.29(+0.18%) |
Sep 08, 2022 | 158.00 | 159.69 | 157.34 | 159.36 | 1,781,755 | +0.50(+0.32%) |
Sep 07, 2022 | 155.56 | 159.14 | 155.04 | 158.86 | 1,761,319 | +4.07(+2.63%) |
Sep 06, 2022 | 153.00 | 157.02 | 153.00 | 154.79 | 1,760,145 | +1.34(+0.88%) |
Sep 02, 2022 | 158.38 | 158.52 | 153.11 | 153.45 | 1,732,641 | -3.88(-2.46%) |
Sep 01, 2022 | 155.62 | 157.40 | 154.80 | 157.32 | 1,637,668 | +1.07(+0.68%) |
Aug 31, 2022 | 156.68 | 158.07 | 155.84 | 156.25 | 2,602,926 | +0.60(+0.39%) |
Aug 30, 2022 | 159.39 | 159.39 | 154.97 | 155.65 | 1,141,190 | -3.00(-1.89%) |
Aug 29, 2022 | 157.75 | 160.56 | 156.64 | 158.65 | 1,169,591 | +0.04(+0.02%) |
Aug 26, 2022 | 162.21 | 162.79 | 158.50 | 158.61 | 1,513,687 | -3.67(-2.26%) |
Aug 25, 2022 | 160.75 | 162.40 | 158.70 | 162.28 | 1,455,367 | +2.36(+1.48%) |
Aug 24, 2022 | 158.53 | 160.57 | 158.25 | 159.92 | 1,357,712 | +1.58(+1.00%) |
Aug 23, 2022 | 161.60 | 161.60 | 158.04 | 158.34 | 1,360,548 | -3.56(-2.20%) |
Aug 22, 2022 | 163.73 | 164.76 | 161.46 | 161.90 | 1,092,646 | -2.87(-1.74%) |
Aug 19, 2022 | 165.15 | 166.44 | 164.03 | 164.77 | 1,071,771 | -0.83(-0.50%) |
Aug 18, 2022 | 166.49 | 167.02 | 164.27 | 165.60 | 843,400 | -0.38(-0.23%) |
Aug 17, 2022 | 165.03 | 167.30 | 164.94 | 165.99 | 862,983 | -0.77(-0.46%) |
Aug 16, 2022 | 167.33 | 168.60 | 166.19 | 166.75 | 851,614 | -1.67(-0.99%) |
Aug 15, 2022 | 166.50 | 169.14 | 166.29 | 168.43 | 1,436,789 | +2.25(+1.35%) |
Aug 12, 2022 | 164.61 | 166.32 | 163.76 | 166.18 | 1,192,769 | +2.56(+1.57%) |
Aug 11, 2022 | 166.75 | 166.75 | 163.00 | 163.62 | 1,438,002 | -2.67(-1.61%) |
Aug 10, 2022 | 166.84 | 166.84 | 164.19 | 166.29 | 1,393,087 | +1.77(+1.08%) |
Aug 09, 2022 | 164.08 | 165.25 | 163.58 | 164.51 | 1,080,486 | +0.57(+0.35%) |
Aug 08, 2022 | 165.15 | 166.82 | 162.80 | 163.95 | 1,362,733 | +0.77(+0.47%) |
Aug 05, 2022 | 161.87 | 163.22 | 160.25 | 163.18 | 962,012 | +0.04(+0.03%) |
Aug 04, 2022 | 163.33 | 164.27 | 162.17 | 163.13 | 1,182,713 | -0.14(-0.08%) |
Aug 03, 2022 | 163.30 | 164.34 | 162.17 | 163.27 | 985,591 | +0.59(+0.37%) |
Aug 02, 2022 | 164.34 | 166.15 | 162.43 | 162.68 | 1,728,526 | -1.94(-1.18%) |
Aug 01, 2022 | 164.73 | 165.52 | 162.88 | 164.61 | 1,140,436 | -0.63(-0.38%) |
Jul 29, 2022 | 166.03 | 166.66 | 164.27 | 165.25 | 1,620,805 | -0.50(-0.30%) |
Jul 28, 2022 | 159.90 | 166.00 | 159.62 | 165.75 | 1,565,320 | +7.02(+4.42%) |
Jul 27, 2022 | 159.47 | 160.14 | 157.16 | 158.73 | 1,183,207 | -0.99(-0.62%) |
Jul 26, 2022 | 156.74 | 159.97 | 156.49 | 159.72 | 1,371,776 | +2.85(+1.82%) |
Jul 25, 2022 | 157.67 | 157.93 | 155.41 | 156.87 | 1,220,485 | -1.24(-0.79%) |
Jul 22, 2022 | 158.99 | 160.11 | 156.31 | 158.11 | 1,148,847 | -0.14(-0.09%) |
Jul 21, 2022 | 156.97 | 159.82 | 154.24 | 158.25 | 1,709,637 | +2.27(+1.45%) |
Jul 20, 2022 | 158.26 | 159.75 | 155.86 | 155.98 | 1,990,049 | -2.74(-1.73%) |
Jul 19, 2022 | 156.69 | 158.81 | 155.60 | 158.72 | 1,727,435 | +3.11(+2.00%) |
Jul 18, 2022 | 158.77 | 158.93 | 155.14 | 155.61 | 1,861,035 | -2.99(-1.89%) |
Jul 15, 2022 | 158.18 | 160.17 | 157.38 | 158.60 | 1,704,153 | +2.18(+1.39%) |
Jul 14, 2022 | 153.96 | 156.82 | 153.77 | 156.43 | 1,388,079 | +0.10(+0.06%) |
Jul 13, 2022 | 154.47 | 157.80 | 154.09 | 156.33 | 1,118,935 | -0.03(-0.02%) |
Jul 12, 2022 | 156.61 | 158.64 | 155.50 | 156.35 | 1,542,387 | -1.21(-0.77%) |
Jul 11, 2022 | 156.35 | 157.83 | 154.10 | 157.56 | 1,880,416 | +0.79(+0.50%) |
Jul 08, 2022 | 156.18 | 157.86 | 155.27 | 156.78 | 1,123,183 | -0.22(-0.14%) |
Jul 07, 2022 | 157.25 | 158.85 | 155.76 | 157.00 | 1,286,598 | -0.12(-0.08%) |
Jul 06, 2022 | 158.05 | 159.81 | 156.90 | 157.11 | 1,408,206 | +0.22(+0.14%) |
Jul 05, 2022 | 156.78 | 157.01 | 152.89 | 156.90 | 1,667,792 | -0.76(-0.48%) |
Jul 01, 2022 | 153.42 | 158.09 | 153.04 | 157.65 | 1,649,957 | +3.64(+2.36%) |
Jun 30, 2022 | 154.38 | 155.83 | 153.00 | 154.01 | 2,455,354 | +0.98(+0.64%) |
Jun 29, 2022 | 151.53 | 153.85 | 149.19 | 153.03 | 2,173,384 | -1.17(-0.76%) |
Jun 28, 2022 | 159.16 | 159.29 | 153.55 | 154.21 | 2,162,511 | -4.45(-2.81%) |
Jun 27, 2022 | 159.64 | 161.33 | 158.19 | 158.66 | 1,544,462 | -1.40(-0.87%) |
Jun 24, 2022 | 158.06 | 160.68 | 154.90 | 160.06 | 2,454,530 | +3.12(+1.99%) |
Jun 23, 2022 | 154.43 | 157.76 | 154.05 | 156.94 | 1,758,155 | +3.21(+2.09%) |
Jun 22, 2022 | 147.56 | 156.87 | 147.27 | 153.73 | 2,728,698 | +5.59(+3.77%) |
Jun 21, 2022 | 143.61 | 148.89 | 143.60 | 148.14 | 2,476,629 | +5.31(+3.72%) |
Jun 17, 2022 | 143.35 | 145.43 | 141.89 | 142.83 | 3,427,953 | +1.06(+0.75%) |
Jun 16, 2022 | 143.22 | 144.66 | 140.59 | 141.77 | 2,274,799 | -4.81(-3.28%) |
Jun 15, 2022 | 146.67 | 149.18 | 144.34 | 146.58 | 3,225,000 | +2.13(+1.48%) |
Jun 14, 2022 | 150.46 | 151.02 | 143.78 | 144.45 | 3,525,506 | -6.08(-4.04%) |
Jun 13, 2022 | 153.36 | 155.66 | 149.81 | 150.53 | 1,912,481 | -5.99(-3.83%) |
Jun 10, 2022 | 160.54 | 161.02 | 156.40 | 156.52 | 2,072,743 | -6.33(-3.89%) |
Jun 09, 2022 | 166.36 | 168.47 | 162.61 | 162.85 | 1,523,752 | -4.37(-2.61%) |
Jun 08, 2022 | 166.59 | 170.19 | 166.53 | 167.22 | 1,406,267 | -1.37(-0.81%) |
Jun 07, 2022 | 166.72 | 168.67 | 163.86 | 168.59 | 2,380,877 | +1.07(+0.64%) |
Jun 06, 2022 | 167.09 | 168.71 | 165.71 | 167.52 | 1,429,193 | +1.58(+0.95%) |
Jun 03, 2022 | 168.35 | 169.16 | 165.69 | 165.94 | 1,958,704 | -3.78(-2.23%) |
Jun 02, 2022 | 167.09 | 169.77 | 159.67 | 169.72 | 2,972,596 | -0.80(-0.47%) |
Jun 01, 2022 | 172.30 | 172.30 | 169.22 | 170.52 | 1,164,868 | -1.41(-0.82%) |
May 31, 2022 | 172.60 | 173.69 | 170.52 | 171.93 | 2,589,249 | -3.39(-1.93%) |
May 27, 2022 | 171.02 | 175.83 | 171.02 | 175.32 | 1,462,603 | +5.31(+3.12%) |
May 26, 2022 | 173.16 | 173.89 | 169.00 | 170.01 | 1,220,669 | -2.40(-1.39%) |
May 25, 2022 | 171.39 | 173.60 | 169.58 | 172.41 | 1,771,638 | -1.30(-0.75%) |
May 24, 2022 | 167.81 | 174.20 | 166.87 | 173.71 | 1,596,499 | +5.80(+3.46%) |
May 23, 2022 | 166.76 | 168.33 | 165.12 | 167.91 | 1,527,192 | +2.73(+1.65%) |
May 20, 2022 | 163.09 | 165.85 | 161.66 | 165.18 | 1,656,340 | +3.46(+2.14%) |
May 19, 2022 | 158.29 | 162.76 | 157.89 | 161.72 | 1,931,731 | +2.65(+1.66%) |
May 18, 2022 | 160.43 | 160.94 | 158.43 | 159.07 | 1,802,585 | -1.21(-0.76%) |
May 17, 2022 | 160.55 | 160.73 | 157.16 | 160.28 | 1,848,240 | +1.01(+0.63%) |
May 16, 2022 | 159.67 | 161.07 | 158.74 | 159.28 | 1,864,823 | -0.73(-0.45%) |
May 13, 2022 | 157.57 | 160.05 | 156.00 | 160.00 | 2,046,143 | +4.03(+2.58%) |
May 12, 2022 | 154.84 | 156.53 | 153.47 | 155.98 | 1,588,141 | +1.22(+0.79%) |
May 11, 2022 | 154.90 | 157.18 | 154.50 | 154.75 | 1,757,444 | +0.37(+0.24%) |
May 10, 2022 | 160.33 | 161.13 | 153.26 | 154.38 | 1,927,031 | -4.62(-2.90%) |
May 09, 2022 | 164.43 | 164.52 | 158.42 | 159.00 | 2,133,993 | -6.54(-3.95%) |
May 06, 2022 | 163.36 | 165.69 | 162.38 | 165.54 | 2,070,294 | +0.91(+0.56%) |
May 05, 2022 | 166.66 | 167.69 | 163.09 | 164.63 | 1,537,192 | -2.58(-1.54%) |
May 04, 2022 | 166.84 | 167.94 | 164.20 | 167.21 | 2,135,737 | +0.66(+0.40%) |
May 03, 2022 | 165.02 | 168.39 | 164.05 | 166.55 | 1,486,844 | +2.62(+1.60%) |