Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 130.22 | 132.68 | 129.79 | 131.87 | 662,178 | +1.90(+1.46%) |
Apr 27, 2023 | 128.70 | 130.00 | 126.91 | 129.97 | 954,097 | +1.19(+0.92%) |
Apr 26, 2023 | 129.48 | 131.15 | 128.45 | 128.78 | 820,170 | -2.23(-1.70%) |
Apr 25, 2023 | 131.26 | 134.80 | 130.35 | 131.01 | 1,385,727 | -10.27(-7.27%) |
Apr 24, 2023 | 140.07 | 141.53 | 140.07 | 141.28 | 843,577 | +1.64(+1.17%) |
Apr 21, 2023 | 139.59 | 140.01 | 137.63 | 139.64 | 493,087 | -0.11(-0.08%) |
Apr 20, 2023 | 138.92 | 139.95 | 137.49 | 139.75 | 580,556 | +0.95(+0.68%) |
Apr 19, 2023 | 139.04 | 139.44 | 137.88 | 138.80 | 800,812 | -0.50(-0.36%) |
Apr 18, 2023 | 139.47 | 139.98 | 138.12 | 139.30 | 440,073 | -0.01(-0.01%) |
Apr 17, 2023 | 138.04 | 139.38 | 137.25 | 139.31 | 466,504 | +1.69(+1.23%) |
Apr 14, 2023 | 138.30 | 139.18 | 136.26 | 137.62 | 521,149 | -1.22(-0.88%) |
Apr 13, 2023 | 138.79 | 139.51 | 136.87 | 138.84 | 431,559 | +0.21(+0.15%) |
Apr 12, 2023 | 140.52 | 141.02 | 138.21 | 138.62 | 492,652 | -1.02(-0.73%) |
Apr 11, 2023 | 138.39 | 140.80 | 138.15 | 139.65 | 612,430 | +2.23(+1.62%) |
Apr 10, 2023 | 137.22 | 138.12 | 136.37 | 137.42 | 491,258 | -0.19(-0.14%) |
Apr 06, 2023 | 137.19 | 138.26 | 136.22 | 137.61 | 721,481 | +0.74(+0.54%) |
Apr 05, 2023 | 135.44 | 136.92 | 134.63 | 136.87 | 670,198 | +1.42(+1.05%) |
Apr 04, 2023 | 136.76 | 137.74 | 134.77 | 135.45 | 1,189,691 | -1.34(-0.98%) |
Apr 03, 2023 | 135.15 | 137.32 | 135.15 | 136.78 | 865,218 | +1.43(+1.06%) |
Mar 31, 2023 | 134.84 | 135.67 | 134.61 | 135.35 | 586,826 | +1.22(+0.91%) |
Mar 30, 2023 | 134.52 | 134.59 | 133.50 | 134.13 | 505,441 | +0.89(+0.67%) |
Mar 29, 2023 | 132.54 | 133.44 | 131.40 | 133.24 | 510,209 | +2.10(+1.60%) |
Mar 28, 2023 | 129.00 | 131.34 | 129.00 | 131.15 | 340,779 | +2.21(+1.72%) |
Mar 27, 2023 | 130.47 | 130.55 | 128.71 | 128.93 | 559,477 | -0.88(-0.68%) |
Mar 24, 2023 | 127.08 | 129.99 | 125.96 | 129.81 | 482,180 | +2.02(+1.58%) |
Mar 23, 2023 | 127.13 | 129.09 | 126.51 | 127.79 | 571,162 | +0.35(+0.28%) |
Mar 22, 2023 | 129.97 | 130.42 | 127.30 | 127.44 | 537,316 | -2.18(-1.68%) |
Mar 21, 2023 | 131.91 | 132.22 | 129.08 | 129.63 | 840,553 | -0.53(-0.40%) |
Mar 20, 2023 | 126.17 | 130.87 | 126.17 | 130.15 | 985,872 | +6.02(+4.85%) |
Mar 17, 2023 | 126.21 | 126.21 | 123.06 | 124.13 | 5,068,939 | -1.80(-1.43%) |
Mar 16, 2023 | 123.76 | 126.84 | 123.65 | 125.93 | 815,049 | +0.65(+0.52%) |
Mar 15, 2023 | 125.48 | 126.19 | 123.87 | 125.28 | 962,419 | -2.78(-2.17%) |
Mar 14, 2023 | 128.13 | 129.10 | 126.49 | 128.06 | 808,465 | +1.86(+1.48%) |
Mar 13, 2023 | 126.44 | 128.92 | 125.11 | 126.19 | 866,130 | -1.67(-1.31%) |
Mar 10, 2023 | 130.51 | 130.51 | 126.52 | 127.86 | 578,845 | -3.07(-2.34%) |
Mar 09, 2023 | 133.75 | 134.30 | 130.87 | 130.94 | 664,996 | -2.39(-1.79%) |
Mar 08, 2023 | 132.60 | 134.04 | 132.39 | 133.32 | 568,955 | +0.77(+0.58%) |
Mar 07, 2023 | 132.74 | 133.82 | 132.03 | 132.55 | 660,584 | -0.47(-0.36%) |
Mar 06, 2023 | 136.96 | 136.96 | 132.45 | 133.02 | 984,961 | -4.42(-3.22%) |
Mar 03, 2023 | 136.76 | 138.02 | 134.95 | 137.44 | 670,663 | +1.28(+0.94%) |
Mar 02, 2023 | 133.47 | 136.42 | 133.40 | 136.16 | 999,027 | +2.23(+1.67%) |
Mar 01, 2023 | 131.68 | 134.79 | 131.65 | 133.93 | 496,303 | +1.91(+1.45%) |
Feb 28, 2023 | 131.65 | 132.80 | 131.37 | 132.02 | 706,337 | -0.15(-0.11%) |
Feb 27, 2023 | 134.45 | 135.25 | 131.29 | 132.16 | 646,627 | -0.90(-0.67%) |
Feb 24, 2023 | 131.11 | 133.26 | 130.61 | 133.06 | 618,711 | +0.39(+0.29%) |
Feb 23, 2023 | 130.79 | 132.78 | 129.42 | 132.67 | 522,260 | +2.59(+1.99%) |
Feb 22, 2023 | 129.99 | 130.97 | 129.21 | 130.09 | 610,762 | +0.53(+0.41%) |
Feb 21, 2023 | 134.51 | 134.70 | 129.05 | 129.56 | 605,844 | -6.60(-4.85%) |
Feb 17, 2023 | 136.49 | 136.62 | 135.27 | 136.16 | 408,335 | -0.45(-0.33%) |
Feb 16, 2023 | 136.44 | 137.64 | 135.63 | 136.61 | 285,294 | -1.08(-0.79%) |
Feb 15, 2023 | 137.00 | 138.41 | 136.52 | 137.69 | 364,234 | -0.03(-0.02%) |
Feb 14, 2023 | 137.05 | 138.38 | 136.15 | 137.72 | 437,545 | +0.53(+0.39%) |
Feb 13, 2023 | 135.54 | 137.35 | 134.56 | 137.19 | 439,659 | +2.09(+1.54%) |
Feb 10, 2023 | 134.89 | 135.40 | 133.58 | 135.11 | 574,574 | -0.17(-0.13%) |
Feb 09, 2023 | 137.70 | 138.32 | 134.88 | 135.28 | 628,103 | -1.65(-1.21%) |
Feb 08, 2023 | 137.81 | 138.31 | 135.60 | 136.93 | 808,893 | -1.52(-1.09%) |
Feb 07, 2023 | 137.12 | 139.09 | 135.84 | 138.45 | 652,699 | +0.76(+0.55%) |
Feb 06, 2023 | 138.09 | 138.44 | 137.14 | 137.69 | 542,786 | -1.77(-1.27%) |
Feb 03, 2023 | 139.54 | 141.21 | 139.41 | 139.45 | 888,486 | -0.65(-0.46%) |
Feb 02, 2023 | 137.30 | 140.44 | 136.44 | 140.10 | 927,534 | +2.84(+2.07%) |
Feb 01, 2023 | 135.54 | 138.18 | 134.64 | 137.26 | 929,898 | -0.53(-0.39%) |
Jan 31, 2023 | 135.38 | 137.79 | 133.05 | 137.79 | 3,292,540 | +3.87(+2.89%) |
Jan 30, 2023 | 132.99 | 136.12 | 132.99 | 133.92 | 787,984 | +0.27(+0.20%) |
Jan 27, 2023 | 133.85 | 135.48 | 132.34 | 133.65 | 731,618 | -0.20(-0.15%) |
Jan 26, 2023 | 123.11 | 134.05 | 123.11 | 133.85 | 1,297,924 | +9.15(+7.33%) |
Jan 25, 2023 | 124.92 | 125.60 | 122.75 | 124.71 | 909,068 | -0.85(-0.68%) |
Jan 24, 2023 | 126.17 | 126.69 | 124.43 | 125.56 | 695,222 | -1.95(-1.53%) |
Jan 23, 2023 | 127.95 | 129.35 | 126.82 | 127.51 | 709,337 | -0.42(-0.32%) |
Jan 20, 2023 | 125.88 | 128.17 | 124.84 | 127.92 | 509,293 | +2.62(+2.09%) |
Jan 19, 2023 | 126.00 | 126.00 | 123.88 | 125.31 | 744,079 | -1.10(-0.87%) |
Jan 18, 2023 | 129.56 | 129.58 | 126.38 | 126.41 | 549,220 | -2.50(-1.94%) |
Jan 17, 2023 | 130.81 | 131.37 | 128.62 | 128.91 | 615,182 | -1.83(-1.40%) |
Jan 13, 2023 | 130.61 | 130.86 | 129.51 | 130.74 | 589,189 | -0.55(-0.42%) |
Jan 12, 2023 | 129.96 | 131.43 | 128.63 | 131.29 | 527,927 | +2.31(+1.79%) |
Jan 11, 2023 | 128.71 | 129.45 | 128.07 | 128.99 | 478,104 | +0.82(+0.64%) |
Jan 10, 2023 | 128.17 | 128.52 | 126.78 | 128.16 | 483,229 | +0.24(+0.19%) |
Jan 09, 2023 | 129.65 | 130.82 | 127.63 | 127.92 | 833,257 | +0.28(+0.22%) |
Jan 06, 2023 | 126.90 | 128.21 | 126.55 | 127.64 | 532,366 | +2.23(+1.78%) |
Jan 05, 2023 | 125.16 | 125.85 | 123.46 | 125.41 | 597,703 | -0.89(-0.70%) |
Jan 04, 2023 | 125.81 | 127.23 | 125.38 | 126.30 | 619,207 | +1.68(+1.35%) |
Jan 03, 2023 | 123.92 | 125.20 | 122.94 | 124.62 | 526,726 | +1.11(+0.90%) |
Dec 30, 2022 | 123.03 | 124.26 | 122.69 | 123.51 | 380,682 | -0.69(-0.56%) |
Dec 29, 2022 | 123.78 | 124.97 | 123.61 | 124.20 | 297,282 | +1.56(+1.28%) |
Dec 28, 2022 | 125.23 | 126.11 | 122.63 | 122.64 | 267,086 | -2.46(-1.97%) |
Dec 27, 2022 | 124.20 | 126.21 | 124.01 | 125.10 | 346,072 | +0.83(+0.67%) |
Dec 23, 2022 | 123.08 | 124.55 | 122.56 | 124.27 | 313,392 | +1.25(+1.01%) |
Dec 22, 2022 | 122.97 | 123.37 | 120.54 | 123.03 | 682,918 | -0.98(-0.79%) |
Dec 21, 2022 | 124.31 | 124.81 | 123.64 | 124.01 | 464,393 | +0.52(+0.42%) |
Dec 20, 2022 | 124.53 | 125.09 | 123.06 | 123.49 | 418,056 | -0.70(-0.56%) |
Dec 19, 2022 | 126.38 | 127.17 | 123.36 | 124.19 | 571,826 | -1.90(-1.51%) |
Dec 16, 2022 | 126.63 | 126.83 | 124.65 | 126.09 | 1,136,118 | -1.01(-0.80%) |
Dec 15, 2022 | 126.42 | 127.94 | 125.53 | 127.10 | 741,774 | -2.34(-1.81%) |
Dec 14, 2022 | 130.34 | 131.61 | 128.85 | 129.45 | 664,973 | -1.12(-0.86%) |
Dec 13, 2022 | 134.10 | 134.34 | 129.69 | 130.56 | 745,822 | -0.60(-0.46%) |
Dec 12, 2022 | 129.61 | 131.19 | 128.42 | 131.17 | 622,584 | +1.93(+1.49%) |
Dec 09, 2022 | 129.78 | 131.26 | 128.84 | 129.24 | 683,119 | -0.81(-0.63%) |
Dec 08, 2022 | 130.03 | 130.85 | 128.70 | 130.05 | 582,093 | +0.73(+0.56%) |
Dec 07, 2022 | 128.68 | 129.99 | 128.57 | 129.32 | 484,760 | +0.35(+0.27%) |
Dec 06, 2022 | 129.92 | 130.64 | 127.86 | 128.97 | 460,085 | -0.72(-0.55%) |
Dec 05, 2022 | 130.79 | 130.95 | 129.25 | 129.69 | 550,202 | -2.14(-1.62%) |
Dec 02, 2022 | 129.39 | 132.57 | 128.81 | 131.83 | 851,165 | +1.59(+1.22%) |
Dec 01, 2022 | 130.67 | 131.01 | 128.92 | 130.24 | 706,779 | +0.26(+0.20%) |
Nov 30, 2022 | 126.59 | 130.69 | 126.10 | 129.98 | 1,460,372 | +3.06(+2.41%) |
Nov 29, 2022 | 124.53 | 127.51 | 124.53 | 126.92 | 875,283 | +2.48(+1.99%) |
Nov 28, 2022 | 126.20 | 126.27 | 124.17 | 124.44 | 530,797 | -2.75(-2.16%) |
Nov 25, 2022 | 127.25 | 127.90 | 126.85 | 127.19 | 242,615 | -0.36(-0.29%) |
Nov 23, 2022 | 128.03 | 128.70 | 126.67 | 127.55 | 317,244 | +0.03(+0.02%) |
Nov 22, 2022 | 126.49 | 127.77 | 126.06 | 127.52 | 536,719 | +1.89(+1.51%) |
Nov 21, 2022 | 122.80 | 126.24 | 122.14 | 125.63 | 811,352 | +2.20(+1.78%) |
Nov 18, 2022 | 125.37 | 125.86 | 123.11 | 123.43 | 970,253 | -0.42(-0.34%) |
Nov 17, 2022 | 122.85 | 124.03 | 121.66 | 123.85 | 694,345 | -0.37(-0.30%) |
Nov 16, 2022 | 124.32 | 124.95 | 123.61 | 124.22 | 792,932 | -0.30(-0.24%) |
Nov 15, 2022 | 125.94 | 127.09 | 123.73 | 124.52 | 822,179 | +0.41(+0.33%) |
Nov 14, 2022 | 123.63 | 126.32 | 123.08 | 124.11 | 889,010 | +0.27(+0.22%) |
Nov 11, 2022 | 120.52 | 124.59 | 119.50 | 123.84 | 799,486 | +4.20(+3.51%) |
Nov 10, 2022 | 118.58 | 119.68 | 116.67 | 119.64 | 1,460,828 | +4.85(+4.22%) |
Nov 09, 2022 | 115.73 | 116.05 | 114.24 | 114.79 | 827,513 | -1.53(-1.32%) |
Nov 08, 2022 | 117.79 | 118.21 | 115.88 | 116.32 | 1,206,534 | -0.96(-0.82%) |
Nov 07, 2022 | 119.72 | 119.73 | 116.88 | 117.28 | 802,933 | -1.81(-1.52%) |
Nov 04, 2022 | 118.25 | 119.92 | 117.11 | 119.09 | 1,034,987 | +3.13(+2.70%) |
Nov 03, 2022 | 113.09 | 116.70 | 112.82 | 115.96 | 1,058,718 | +2.57(+2.27%) |
Nov 02, 2022 | 114.60 | 113.39 | 921,552 | -1.96(-1.70%) | ||
Nov 01, 2022 | 116.47 | 117.09 | 113.77 | 115.35 | 869,348 | +0.36(+0.32%) |
Oct 31, 2022 | 114.65 | 115.95 | 113.26 | 114.98 | 902,215 | -0.47(-0.41%) |
Oct 28, 2022 | 113.66 | 115.89 | 113.09 | 115.45 | 897,513 | +1.39(+1.22%) |
Oct 27, 2022 | 111.49 | 116.37 | 111.31 | 114.06 | 1,319,878 | +2.77(+2.48%) |
Oct 26, 2022 | 110.77 | 114.06 | 109.78 | 111.30 | 1,070,803 | +0.41(+0.37%) |
Oct 25, 2022 | 109.53 | 112.60 | 107.13 | 110.89 | 817,755 | -0.34(-0.30%) |
Oct 24, 2022 | 112.34 | 112.86 | 111.21 | 111.22 | 714,550 | -0.63(-0.56%) |
Oct 21, 2022 | 108.33 | 112.11 | 108.06 | 111.86 | 645,509 | +3.89(+3.61%) |
Oct 20, 2022 | 109.43 | 110.70 | 107.63 | 107.96 | 469,123 | -1.46(-1.34%) |
Oct 19, 2022 | 111.18 | 111.33 | 108.74 | 109.43 | 363,666 | -2.20(-1.97%) |
Oct 18, 2022 | 110.67 | 112.66 | 110.67 | 111.63 | 767,601 | +0.73(+0.66%) |
Oct 17, 2022 | 110.88 | 111.86 | 110.02 | 110.90 | 572,422 | +2.13(+1.96%) |
Oct 14, 2022 | 111.59 | 111.87 | 108.68 | 108.77 | 579,501 | -1.99(-1.80%) |
Oct 13, 2022 | 106.82 | 111.55 | 105.75 | 110.75 | 470,385 | +2.17(+2.00%) |
Oct 12, 2022 | 110.08 | 110.08 | 108.56 | 108.58 | 605,946 | -0.86(-0.79%) |
Oct 11, 2022 | 108.22 | 110.89 | 107.37 | 109.44 | 528,544 | +0.26(+0.24%) |
Oct 10, 2022 | 109.82 | 110.19 | 108.41 | 109.19 | 499,866 | +0.42(+0.39%) |
Oct 07, 2022 | 109.60 | 109.72 | 107.93 | 108.77 | 610,286 | -2.11(-1.91%) |
Oct 06, 2022 | 111.09 | 112.62 | 110.51 | 110.88 | 821,676 | -1.41(-1.25%) |
Oct 05, 2022 | 111.21 | 113.46 | 110.38 | 112.29 | 698,568 | -0.72(-0.63%) |
Oct 04, 2022 | 111.97 | 113.28 | 111.47 | 113.00 | 624,280 | +3.00(+2.73%) |
Oct 03, 2022 | 109.10 | 111.07 | 107.72 | 110.00 | 881,418 | +2.59(+2.41%) |
Sep 30, 2022 | 108.50 | 110.34 | 107.08 | 107.41 | 1,184,944 | -0.65(-0.60%) |
Sep 29, 2022 | 107.66 | 108.41 | 105.94 | 108.06 | 927,876 | -1.50(-1.37%) |
Sep 28, 2022 | 108.42 | 110.09 | 108.08 | 109.56 | 975,761 | +2.38(+2.22%) |
Sep 27, 2022 | 108.35 | 109.22 | 105.70 | 107.18 | 730,323 | +0.35(+0.33%) |
Sep 26, 2022 | 107.53 | 108.59 | 104.76 | 106.83 | 1,019,174 | -0.99(-0.92%) |
Sep 23, 2022 | 107.94 | 108.61 | 106.39 | 107.82 | 859,260 | -1.81(-1.65%) |
Sep 22, 2022 | 111.64 | 111.81 | 109.50 | 109.63 | 568,356 | -2.10(-1.88%) |
Sep 21, 2022 | 113.69 | 115.99 | 111.68 | 111.73 | 811,677 | -1.24(-1.10%) |
Sep 20, 2022 | 115.55 | 115.55 | 111.41 | 112.97 | 1,013,041 | -4.44(-3.78%) |
Sep 19, 2022 | 112.35 | 117.45 | 112.01 | 117.41 | 1,284,510 | +5.70(+5.11%) |
Sep 16, 2022 | 118.54 | 118.57 | 110.31 | 111.70 | 2,794,325 | -13.82(-11.01%) |
Sep 15, 2022 | 124.88 | 127.05 | 124.64 | 125.52 | 685,158 | +0.58(+0.46%) |
Sep 14, 2022 | 130.19 | 130.56 | 124.44 | 124.94 | 929,262 | -5.40(-4.14%) |
Sep 13, 2022 | 131.84 | 132.47 | 130.03 | 130.35 | 648,949 | -4.07(-3.03%) |
Sep 12, 2022 | 133.08 | 135.52 | 133.06 | 134.41 | 419,838 | +2.36(+1.79%) |
Sep 09, 2022 | 132.53 | 132.82 | 131.58 | 132.05 | 613,407 | +0.07(+0.05%) |
Sep 08, 2022 | 130.41 | 132.06 | 129.05 | 131.98 | 790,500 | +0.29(+0.22%) |
Sep 07, 2022 | 129.00 | 131.92 | 129.00 | 131.69 | 545,565 | +2.86(+2.22%) |
Sep 06, 2022 | 129.06 | 130.21 | 128.26 | 128.83 | 792,511 | +0.07(+0.05%) |
Sep 02, 2022 | 130.54 | 131.60 | 128.19 | 128.77 | 673,581 | -0.35(-0.27%) |
Sep 01, 2022 | 128.93 | 129.39 | 127.79 | 129.12 | 842,793 | -0.42(-0.32%) |
Aug 31, 2022 | 131.62 | 131.87 | 129.50 | 129.53 | 1,214,530 | -2.11(-1.60%) |
Aug 30, 2022 | 130.76 | 132.22 | 129.18 | 131.64 | 675,491 | +1.21(+0.93%) |
Aug 29, 2022 | 130.50 | 131.48 | 129.48 | 130.43 | 391,002 | -1.01(-0.77%) |
Aug 26, 2022 | 136.00 | 136.00 | 131.28 | 131.44 | 375,069 | -4.37(-3.22%) |
Aug 25, 2022 | 132.94 | 135.84 | 132.76 | 135.81 | 398,287 | +3.41(+2.57%) |
Aug 24, 2022 | 133.19 | 133.53 | 131.75 | 132.41 | 540,938 | -1.11(-0.83%) |
Aug 23, 2022 | 133.00 | 134.42 | 133.00 | 133.52 | 408,330 | +0.68(+0.51%) |
Aug 22, 2022 | 133.43 | 133.46 | 131.77 | 132.84 | 451,464 | -2.61(-1.93%) |
Aug 19, 2022 | 136.72 | 137.32 | 134.95 | 135.45 | 624,045 | -1.86(-1.36%) |
Aug 18, 2022 | 136.40 | 137.63 | 135.34 | 137.31 | 465,894 | +0.62(+0.45%) |
Aug 17, 2022 | 136.22 | 137.38 | 135.72 | 136.69 | 431,668 | -1.20(-0.87%) |
Aug 16, 2022 | 135.28 | 138.37 | 135.14 | 137.90 | 443,357 | +2.31(+1.70%) |
Aug 15, 2022 | 135.14 | 135.85 | 134.34 | 135.59 | 377,824 | -0.57(-0.42%) |
Aug 12, 2022 | 135.23 | 136.32 | 134.32 | 136.16 | 390,292 | +1.76(+1.31%) |
Aug 11, 2022 | 133.89 | 135.03 | 132.78 | 134.40 | 545,959 | +0.83(+0.62%) |
Aug 10, 2022 | 133.72 | 134.89 | 133.31 | 133.56 | 484,538 | +2.12(+1.61%) |
Aug 09, 2022 | 130.41 | 131.46 | 129.97 | 131.44 | 643,265 | +0.92(+0.70%) |
Aug 08, 2022 | 129.32 | 131.50 | 128.52 | 130.53 | 625,279 | +2.60(+2.03%) |
Aug 05, 2022 | 129.50 | 130.38 | 126.58 | 127.92 | 1,056,150 | -2.38(-1.83%) |
Aug 04, 2022 | 131.03 | 131.91 | 130.02 | 130.31 | 1,011,104 | -1.33(-1.01%) |
Aug 03, 2022 | 131.86 | 132.49 | 129.81 | 131.64 | 553,321 | +0.98(+0.75%) |
Aug 02, 2022 | 130.91 | 131.27 | 129.57 | 130.66 | 993,381 | -0.69(-0.53%) |
Aug 01, 2022 | 132.21 | 133.24 | 130.89 | 131.35 | 924,836 | -1.67(-1.26%) |
Jul 29, 2022 | 133.40 | 133.82 | 131.91 | 133.02 | 1,418,474 | +0.43(+0.32%) |
Jul 28, 2022 | 132.80 | 133.93 | 130.88 | 132.60 | 627,759 | +0.79(+0.60%) |
Jul 27, 2022 | 129.60 | 132.14 | 128.99 | 131.81 | 762,265 | +2.27(+1.75%) |
Jul 26, 2022 | 133.72 | 134.21 | 127.03 | 129.54 | 1,163,758 | -6.60(-4.85%) |
Jul 25, 2022 | 134.26 | 136.50 | 133.60 | 136.15 | 1,072,666 | +2.18(+1.63%) |
Jul 22, 2022 | 134.79 | 135.31 | 133.72 | 133.96 | 493,423 | -0.25(-0.19%) |
Jul 21, 2022 | 131.32 | 134.29 | 130.87 | 134.22 | 613,256 | +2.69(+2.04%) |
Jul 20, 2022 | 130.50 | 131.81 | 129.83 | 131.53 | 421,581 | +0.71(+0.54%) |
Jul 19, 2022 | 128.30 | 131.44 | 127.97 | 130.82 | 478,668 | +3.77(+2.97%) |
Jul 18, 2022 | 129.35 | 129.75 | 126.58 | 127.05 | 750,663 | -1.43(-1.11%) |
Jul 15, 2022 | 130.04 | 130.16 | 127.98 | 128.47 | 503,081 | +0.34(+0.27%) |
Jul 14, 2022 | 127.20 | 128.89 | 126.59 | 128.13 | 530,154 | -1.48(-1.14%) |
Jul 13, 2022 | 128.62 | 130.24 | 128.25 | 129.61 | 513,710 | -1.07(-0.82%) |
Jul 12, 2022 | 130.39 | 131.94 | 130.39 | 130.68 | 724,234 | +0.28(+0.22%) |
Jul 11, 2022 | 130.97 | 132.57 | 129.71 | 130.39 | 503,883 | -1.87(-1.42%) |
Jul 08, 2022 | 134.57 | 134.57 | 131.65 | 132.27 | 633,832 | -1.68(-1.26%) |
Jul 07, 2022 | 132.23 | 134.52 | 132.07 | 133.95 | 775,304 | +2.94(+2.25%) |
Jul 06, 2022 | 130.32 | 131.59 | 128.17 | 131.01 | 642,376 | +1.25(+0.96%) |
Jul 05, 2022 | 129.71 | 129.92 | 127.81 | 129.76 | 698,202 | -1.50(-1.15%) |
Jul 01, 2022 | 129.50 | 131.77 | 127.55 | 131.26 | 949,602 | +1.18(+0.91%) |
Jun 30, 2022 | 129.82 | 130.44 | 128.17 | 130.08 | 917,287 | -1.34(-1.02%) |
Jun 29, 2022 | 132.45 | 132.45 | 130.54 | 131.43 | 591,625 | -0.03(-0.02%) |
Jun 28, 2022 | 134.33 | 135.34 | 131.38 | 131.45 | 574,254 | -2.59(-1.93%) |
Jun 27, 2022 | 133.43 | 135.13 | 133.02 | 134.05 | 658,028 | +1.03(+0.78%) |
Jun 24, 2022 | 129.39 | 133.16 | 129.12 | 133.01 | 1,252,712 | +4.54(+3.53%) |
Jun 23, 2022 | 128.76 | 129.62 | 126.58 | 128.47 | 619,559 | -0.76(-0.59%) |
Jun 22, 2022 | 130.13 | 131.67 | 128.44 | 129.23 | 664,038 | -2.75(-2.09%) |
Jun 21, 2022 | 132.82 | 134.40 | 131.29 | 131.98 | 839,704 | -0.16(-0.12%) |
Jun 17, 2022 | 134.47 | 135.23 | 131.28 | 132.14 | 1,178,982 | -1.67(-1.25%) |
Jun 16, 2022 | 136.84 | 136.86 | 132.54 | 133.82 | 585,849 | -5.47(-3.93%) |
Jun 15, 2022 | 140.45 | 141.36 | 137.40 | 139.29 | 793,365 | +0.00(+0.00%) |
Jun 14, 2022 | 134.71 | 139.55 | 134.54 | 139.29 | 1,011,275 | +4.55(+3.38%) |
Jun 13, 2022 | 139.43 | 139.75 | 134.07 | 134.74 | 742,810 | -7.34(-5.17%) |
Jun 10, 2022 | 144.12 | 144.12 | 141.76 | 142.08 | 624,058 | -4.37(-2.98%) |
Jun 09, 2022 | 148.05 | 149.09 | 146.33 | 146.45 | 560,370 | -3.25(-2.17%) |
Jun 08, 2022 | 151.16 | 152.80 | 148.83 | 149.69 | 530,159 | -2.51(-1.65%) |
Jun 07, 2022 | 149.72 | 152.55 | 149.29 | 152.21 | 565,363 | +1.37(+0.91%) |
Jun 06, 2022 | 150.13 | 151.19 | 149.00 | 150.84 | 583,742 | +1.61(+1.08%) |
Jun 03, 2022 | 148.94 | 150.21 | 148.56 | 149.23 | 348,882 | -0.53(-0.36%) |
Jun 02, 2022 | 148.76 | 149.96 | 146.20 | 149.76 | 642,770 | +2.08(+1.41%) |
Jun 01, 2022 | 147.26 | 148.35 | 144.33 | 147.68 | 663,031 | +0.18(+0.12%) |
May 31, 2022 | 148.62 | 149.33 | 146.66 | 147.50 | 1,374,634 | -2.46(-1.64%) |
May 27, 2022 | 147.81 | 150.03 | 146.86 | 149.96 | 735,468 | +3.27(+2.23%) |
May 26, 2022 | 144.80 | 147.50 | 144.80 | 146.68 | 534,951 | +2.88(+2.00%) |
May 25, 2022 | 141.70 | 144.94 | 141.70 | 143.81 | 612,959 | +1.52(+1.07%) |
May 24, 2022 | 143.12 | 143.51 | 138.70 | 142.29 | 591,312 | -1.14(-0.80%) |
May 23, 2022 | 141.18 | 144.01 | 140.88 | 143.43 | 572,929 | +3.64(+2.60%) |
May 20, 2022 | 142.60 | 142.80 | 137.71 | 139.79 | 931,786 | -1.34(-0.95%) |
May 19, 2022 | 141.19 | 142.81 | 139.01 | 141.13 | 929,465 | -0.50(-0.35%) |
May 18, 2022 | 147.82 | 147.82 | 141.11 | 141.63 | 832,530 | -7.24(-4.86%) |
May 17, 2022 | 148.16 | 149.69 | 146.83 | 148.87 | 574,817 | +3.00(+2.06%) |
May 16, 2022 | 146.03 | 146.40 | 144.25 | 145.87 | 793,269 | +0.13(+0.09%) |
May 13, 2022 | 147.66 | 149.75 | 144.99 | 145.74 | 741,955 | -1.04(-0.71%) |
May 12, 2022 | 149.32 | 149.32 | 144.95 | 146.78 | 684,941 | -2.18(-1.46%) |
May 11, 2022 | 149.75 | 152.23 | 148.72 | 148.95 | 523,463 | -1.30(-0.87%) |
May 10, 2022 | 151.82 | 152.48 | 147.04 | 150.26 | 858,642 | -0.53(-0.35%) |
May 09, 2022 | 151.16 | 153.29 | 150.30 | 150.78 | 526,839 | -1.58(-1.04%) |
May 06, 2022 | 152.18 | 153.20 | 150.45 | 152.37 | 515,720 | -0.54(-0.36%) |
May 05, 2022 | 153.80 | 155.18 | 151.50 | 152.91 | 513,901 | -2.40(-1.55%) |
May 04, 2022 | 152.09 | 155.41 | 151.90 | 155.31 | 596,529 | +3.68(+2.42%) |
May 03, 2022 | 150.74 | 152.76 | 150.34 | 151.64 | 835,363 | +1.52(+1.01%) |