Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 208.31 | 215.99 | 206.80 | 213.85 | 481,409 | +4.85(+2.32%) |
Apr 27, 2023 | 205.25 | 209.09 | 204.14 | 209.00 | 334,225 | +3.53(+1.72%) |
Apr 26, 2023 | 206.29 | 208.56 | 204.74 | 205.46 | 341,685 | -1.80(-0.87%) |
Apr 25, 2023 | 207.00 | 208.72 | 205.97 | 207.26 | 187,016 | -0.90(-0.43%) |
Apr 24, 2023 | 208.75 | 210.96 | 207.51 | 208.16 | 233,945 | -0.12(-0.06%) |
Apr 21, 2023 | 207.90 | 209.22 | 205.65 | 208.28 | 231,423 | +0.46(+0.22%) |
Apr 20, 2023 | 205.55 | 208.84 | 205.19 | 207.82 | 188,238 | +2.31(+1.13%) |
Apr 19, 2023 | 206.96 | 207.90 | 203.96 | 205.51 | 253,422 | +1.78(+0.87%) |
Apr 18, 2023 | 201.15 | 203.85 | 200.27 | 203.74 | 222,882 | +2.78(+1.38%) |
Apr 17, 2023 | 199.56 | 200.97 | 197.43 | 200.96 | 197,958 | +1.09(+0.55%) |
Apr 14, 2023 | 201.48 | 202.62 | 198.20 | 199.86 | 195,482 | -1.41(-0.70%) |
Apr 13, 2023 | 204.72 | 205.69 | 201.00 | 201.27 | 325,064 | -4.29(-2.09%) |
Apr 12, 2023 | 204.15 | 206.32 | 203.13 | 205.56 | 239,755 | +1.31(+0.64%) |
Apr 11, 2023 | 205.37 | 206.78 | 202.55 | 204.25 | 247,509 | -0.75(-0.37%) |
Apr 10, 2023 | 203.69 | 205.88 | 203.32 | 205.01 | 212,961 | +2.04(+1.01%) |
Apr 06, 2023 | 204.16 | 205.69 | 201.78 | 202.96 | 235,811 | -0.96(-0.47%) |
Apr 05, 2023 | 200.95 | 204.72 | 200.26 | 203.92 | 248,204 | +2.66(+1.32%) |
Apr 04, 2023 | 201.27 | 201.37 | 196.29 | 201.26 | 257,060 | +0.62(+0.31%) |
Apr 03, 2023 | 198.89 | 201.79 | 198.81 | 200.65 | 217,296 | +1.76(+0.88%) |
Mar 31, 2023 | 198.97 | 200.37 | 195.86 | 198.89 | 273,933 | +1.45(+0.73%) |
Mar 30, 2023 | 199.55 | 200.47 | 195.56 | 197.44 | 227,365 | -1.76(-0.88%) |
Mar 29, 2023 | 197.06 | 199.55 | 195.20 | 199.20 | 199,438 | +3.02(+1.54%) |
Mar 28, 2023 | 193.18 | 197.25 | 192.60 | 196.18 | 229,333 | +2.26(+1.17%) |
Mar 27, 2023 | 192.06 | 195.57 | 191.81 | 193.92 | 237,315 | +4.03(+2.12%) |
Mar 24, 2023 | 187.63 | 190.06 | 185.17 | 189.89 | 347,670 | -0.23(-0.12%) |
Mar 23, 2023 | 191.14 | 192.50 | 187.37 | 190.11 | 210,988 | -1.06(-0.56%) |
Mar 22, 2023 | 194.94 | 195.70 | 191.08 | 191.18 | 259,470 | -3.38(-1.73%) |
Mar 21, 2023 | 195.78 | 198.36 | 194.40 | 194.55 | 257,756 | +3.47(+1.82%) |
Mar 20, 2023 | 187.88 | 194.28 | 186.01 | 191.08 | 264,768 | +3.45(+1.84%) |
Mar 17, 2023 | 194.52 | 195.44 | 185.81 | 187.62 | 676,799 | -7.87(-4.03%) |
Mar 16, 2023 | 183.76 | 197.25 | 183.76 | 195.50 | 468,421 | +10.18(+5.49%) |
Mar 15, 2023 | 190.85 | 193.26 | 184.04 | 185.32 | 459,974 | -10.96(-5.58%) |
Mar 14, 2023 | 190.55 | 197.59 | 189.45 | 196.28 | 503,353 | +8.58(+4.57%) |
Mar 13, 2023 | 187.38 | 190.35 | 184.60 | 187.70 | 507,234 | -4.81(-2.50%) |
Mar 10, 2023 | 199.50 | 200.27 | 191.23 | 192.51 | 708,097 | -8.00(-3.99%) |
Mar 09, 2023 | 208.35 | 208.91 | 200.25 | 200.50 | 322,548 | -8.45(-4.04%) |
Mar 08, 2023 | 211.43 | 212.67 | 206.59 | 208.95 | 210,561 | -2.01(-0.95%) |
Mar 07, 2023 | 210.63 | 213.15 | 209.04 | 210.97 | 194,095 | +1.10(+0.52%) |
Mar 06, 2023 | 210.31 | 211.89 | 209.13 | 209.87 | 329,057 | -1.02(-0.48%) |
Mar 03, 2023 | 211.62 | 213.00 | 209.13 | 210.89 | 252,438 | -1.32(-0.62%) |
Mar 02, 2023 | 214.01 | 215.28 | 211.20 | 212.20 | 231,651 | -2.98(-1.39%) |
Mar 01, 2023 | 212.92 | 216.71 | 211.00 | 215.19 | 290,430 | +2.27(+1.07%) |
Feb 28, 2023 | 209.54 | 213.94 | 209.34 | 212.92 | 361,936 | +3.38(+1.61%) |
Feb 27, 2023 | 209.28 | 211.03 | 208.03 | 209.54 | 248,777 | +0.57(+0.28%) |
Feb 24, 2023 | 205.37 | 209.06 | 203.88 | 208.96 | 251,535 | +3.59(+1.75%) |
Feb 23, 2023 | 205.62 | 209.27 | 203.93 | 205.38 | 239,636 | -0.16(-0.08%) |
Feb 22, 2023 | 206.76 | 208.67 | 204.67 | 205.54 | 172,980 | -2.30(-1.11%) |
Feb 21, 2023 | 209.38 | 209.51 | 205.95 | 207.84 | 344,124 | -3.09(-1.47%) |
Feb 17, 2023 | 208.41 | 211.87 | 207.01 | 210.93 | 288,434 | +2.11(+1.01%) |
Feb 16, 2023 | 211.90 | 212.27 | 208.04 | 208.81 | 352,335 | -4.24(-1.99%) |
Feb 15, 2023 | 212.04 | 216.92 | 210.09 | 213.06 | 361,642 | -0.11(-0.05%) |
Feb 14, 2023 | 214.90 | 216.94 | 211.80 | 213.16 | 290,051 | -2.19(-1.02%) |
Feb 13, 2023 | 216.88 | 218.63 | 214.21 | 215.35 | 339,630 | +0.62(+0.29%) |
Feb 10, 2023 | 219.53 | 220.41 | 211.94 | 214.73 | 775,668 | -5.04(-2.29%) |
Feb 09, 2023 | 216.62 | 221.74 | 216.62 | 219.77 | 510,394 | +4.89(+2.28%) |
Feb 08, 2023 | 212.09 | 217.21 | 211.03 | 214.88 | 380,712 | +1.55(+0.72%) |
Feb 07, 2023 | 211.01 | 214.30 | 209.13 | 213.33 | 323,113 | +2.31(+1.09%) |
Feb 06, 2023 | 205.09 | 212.00 | 204.27 | 211.03 | 382,262 | +6.82(+3.34%) |
Feb 03, 2023 | 202.73 | 204.59 | 198.41 | 204.21 | 351,175 | +2.66(+1.32%) |
Feb 02, 2023 | 207.23 | 207.23 | 195.76 | 201.55 | 683,871 | -6.04(-2.91%) |
Feb 01, 2023 | 198.13 | 210.61 | 193.27 | 207.60 | 721,736 | +13.71(+7.07%) |
Jan 31, 2023 | 191.50 | 194.67 | 189.69 | 193.88 | 898,839 | +3.06(+1.60%) |
Jan 30, 2023 | 193.35 | 194.52 | 190.37 | 190.82 | 379,920 | -2.39(-1.24%) |
Jan 27, 2023 | 195.29 | 196.06 | 193.09 | 193.21 | 228,129 | -1.77(-0.91%) |
Jan 26, 2023 | 194.54 | 196.12 | 192.61 | 194.98 | 265,190 | +0.52(+0.26%) |
Jan 25, 2023 | 190.66 | 195.68 | 190.39 | 194.47 | 333,760 | +3.76(+1.97%) |
Jan 24, 2023 | 190.08 | 190.85 | 187.84 | 190.70 | 279,115 | +2.17(+1.15%) |
Jan 23, 2023 | 190.02 | 191.22 | 188.05 | 188.53 | 359,159 | -1.00(-0.53%) |
Jan 20, 2023 | 193.19 | 193.19 | 187.86 | 189.53 | 269,950 | -3.74(-1.93%) |
Jan 19, 2023 | 190.52 | 194.25 | 190.52 | 193.27 | 200,667 | +1.68(+0.88%) |
Jan 18, 2023 | 193.37 | 194.67 | 190.24 | 191.59 | 296,762 | -1.24(-0.64%) |
Jan 17, 2023 | 197.44 | 198.01 | 191.79 | 192.82 | 234,537 | -3.60(-1.83%) |
Jan 13, 2023 | 192.85 | 197.51 | 192.85 | 196.42 | 207,820 | +3.05(+1.58%) |
Jan 12, 2023 | 191.29 | 194.43 | 190.44 | 193.37 | 296,133 | +2.32(+1.21%) |
Jan 11, 2023 | 192.21 | 192.21 | 187.44 | 191.05 | 240,077 | -1.64(-0.85%) |
Jan 10, 2023 | 188.31 | 194.00 | 187.90 | 192.69 | 269,458 | +5.24(+2.80%) |
Jan 09, 2023 | 190.46 | 192.35 | 187.03 | 187.44 | 262,453 | -3.61(-1.89%) |
Jan 06, 2023 | 185.31 | 191.98 | 185.09 | 191.05 | 269,779 | +6.45(+3.49%) |
Jan 05, 2023 | 184.56 | 185.88 | 182.87 | 184.60 | 270,168 | -0.40(-0.21%) |
Jan 04, 2023 | 185.11 | 186.76 | 183.57 | 185.00 | 269,823 | +0.89(+0.48%) |
Jan 03, 2023 | 182.54 | 185.61 | 181.18 | 184.11 | 354,059 | +1.58(+0.86%) |
Dec 30, 2022 | 184.03 | 185.06 | 182.03 | 182.53 | 201,856 | -2.03(-1.10%) |
Dec 29, 2022 | 185.99 | 186.41 | 182.97 | 184.56 | 210,467 | -1.03(-0.56%) |
Dec 28, 2022 | 185.60 | 187.38 | 185.60 | 185.59 | 199,984 | +0.37(+0.20%) |
Dec 27, 2022 | 185.29 | 187.56 | 183.77 | 185.22 | 126,368 | +0.07(+0.04%) |
Dec 23, 2022 | 185.89 | 186.79 | 184.45 | 185.16 | 148,517 | -0.33(-0.18%) |
Dec 22, 2022 | 185.86 | 185.90 | 183.39 | 185.48 | 272,888 | -0.41(-0.22%) |
Dec 21, 2022 | 183.29 | 186.21 | 183.29 | 185.89 | 297,697 | +3.43(+1.88%) |
Dec 20, 2022 | 181.60 | 185.13 | 181.60 | 182.46 | 258,215 | +2.11(+1.17%) |
Dec 19, 2022 | 179.54 | 183.29 | 179.42 | 180.35 | 314,467 | -0.21(-0.12%) |
Dec 16, 2022 | 177.62 | 181.31 | 176.66 | 180.56 | 840,886 | +2.43(+1.36%) |
Dec 15, 2022 | 179.00 | 179.00 | 175.96 | 178.13 | 242,041 | -1.59(-0.88%) |
Dec 14, 2022 | 178.25 | 180.35 | 176.57 | 179.72 | 275,103 | +1.05(+0.59%) |
Dec 13, 2022 | 184.01 | 184.01 | 177.96 | 178.67 | 372,841 | -3.76(-2.06%) |
Dec 12, 2022 | 183.44 | 184.35 | 180.98 | 182.42 | 301,945 | -1.51(-0.82%) |
Dec 09, 2022 | 183.55 | 187.15 | 182.90 | 183.94 | 301,041 | -0.72(-0.39%) |
Dec 08, 2022 | 181.62 | 185.56 | 179.59 | 184.66 | 417,771 | +4.41(+2.45%) |
Dec 07, 2022 | 185.75 | 186.79 | 179.88 | 180.25 | 292,642 | -6.48(-3.47%) |
Dec 06, 2022 | 184.84 | 187.06 | 183.19 | 186.72 | 293,301 | +2.43(+1.32%) |
Dec 05, 2022 | 185.43 | 186.02 | 181.71 | 184.29 | 221,801 | -1.43(-0.77%) |
Dec 02, 2022 | 180.34 | 187.63 | 180.34 | 185.73 | 364,031 | +4.95(+2.74%) |
Dec 01, 2022 | 186.38 | 186.94 | 179.79 | 180.77 | 392,380 | -6.01(-3.22%) |
Nov 30, 2022 | 184.50 | 186.89 | 183.43 | 186.78 | 298,261 | +1.73(+0.94%) |
Nov 29, 2022 | 182.68 | 186.05 | 181.15 | 185.05 | 235,775 | +2.44(+1.34%) |
Nov 28, 2022 | 183.24 | 184.90 | 181.85 | 182.61 | 309,158 | -1.85(-1.00%) |
Nov 25, 2022 | 184.25 | 184.69 | 182.90 | 184.46 | 269,663 | +1.31(+0.71%) |
Nov 23, 2022 | 184.06 | 184.35 | 182.69 | 183.16 | 206,139 | -0.30(-0.16%) |
Nov 22, 2022 | 181.83 | 184.74 | 180.93 | 183.45 | 253,258 | +2.08(+1.15%) |
Nov 21, 2022 | 180.56 | 182.40 | 179.80 | 181.38 | 266,736 | +1.63(+0.91%) |
Nov 18, 2022 | 180.11 | 183.28 | 178.06 | 179.74 | 500,613 | +1.61(+0.90%) |
Nov 17, 2022 | 177.16 | 180.53 | 177.16 | 178.13 | 345,096 | -0.72(-0.40%) |
Nov 16, 2022 | 179.65 | 181.19 | 176.47 | 178.85 | 305,346 | -0.45(-0.25%) |
Nov 15, 2022 | 174.41 | 179.69 | 173.61 | 179.31 | 332,503 | +6.68(+3.87%) |
Nov 14, 2022 | 172.82 | 173.92 | 171.30 | 172.62 | 756,469 | +0.36(+0.21%) |
Nov 11, 2022 | 178.40 | 179.36 | 172.12 | 172.27 | 691,521 | -5.31(-2.99%) |
Nov 10, 2022 | 181.93 | 182.52 | 176.59 | 177.58 | 451,398 | -1.67(-0.93%) |
Nov 09, 2022 | 178.54 | 181.59 | 176.95 | 179.25 | 329,808 | +0.03(+0.02%) |
Nov 08, 2022 | 180.20 | 185.77 | 178.31 | 179.22 | 586,015 | -1.34(-0.74%) |
Nov 07, 2022 | 180.81 | 182.28 | 178.60 | 180.56 | 486,716 | -0.26(-0.14%) |
Nov 04, 2022 | 176.85 | 180.94 | 174.05 | 180.81 | 836,679 | +5.32(+3.03%) |
Nov 03, 2022 | 159.61 | 175.60 | 157.02 | 175.49 | 1,294,330 | +16.08(+10.08%) |
Nov 02, 2022 | 158.20 | 164.26 | 153.25 | 159.41 | 698,615 | +6.86(+4.50%) |
Nov 01, 2022 | 153.71 | 154.26 | 150.92 | 152.55 | 422,238 | -0.39(-0.25%) |
Oct 31, 2022 | 152.73 | 155.80 | 152.62 | 152.94 | 451,626 | -0.72(-0.47%) |
Oct 28, 2022 | 147.93 | 153.81 | 145.87 | 153.66 | 339,292 | +6.70(+4.56%) |
Oct 27, 2022 | 142.12 | 148.48 | 142.12 | 146.96 | 423,362 | +5.69(+4.02%) |
Oct 26, 2022 | 142.66 | 142.75 | 140.91 | 141.27 | 323,641 | -0.06(-0.04%) |
Oct 25, 2022 | 141.77 | 142.03 | 139.33 | 141.33 | 509,596 | +0.71(+0.51%) |
Oct 24, 2022 | 137.38 | 141.67 | 137.25 | 140.62 | 367,405 | +3.38(+2.46%) |
Oct 21, 2022 | 137.95 | 141.41 | 136.54 | 137.24 | 825,181 | -0.41(-0.30%) |
Oct 20, 2022 | 143.05 | 143.16 | 136.56 | 137.65 | 772,556 | -8.93(-6.09%) |
Oct 19, 2022 | 144.17 | 148.08 | 144.17 | 146.58 | 550,504 | +1.89(+1.30%) |
Oct 18, 2022 | 142.93 | 144.70 | 140.97 | 144.69 | 537,667 | +4.16(+2.96%) |
Oct 17, 2022 | 139.70 | 140.64 | 136.81 | 140.53 | 447,554 | +3.48(+2.54%) |
Oct 14, 2022 | 136.84 | 139.65 | 135.89 | 137.05 | 464,161 | +0.45(+0.33%) |
Oct 13, 2022 | 129.49 | 137.47 | 127.95 | 136.60 | 482,510 | +7.03(+5.43%) |
Oct 12, 2022 | 131.08 | 131.99 | 129.52 | 129.57 | 332,115 | -0.88(-0.67%) |
Oct 11, 2022 | 131.38 | 132.59 | 129.46 | 130.46 | 401,522 | -0.42(-0.32%) |
Oct 10, 2022 | 126.85 | 132.96 | 126.56 | 130.88 | 587,939 | +3.59(+2.82%) |
Oct 07, 2022 | 133.41 | 133.41 | 127.29 | 127.29 | 494,580 | -7.02(-5.23%) |
Oct 06, 2022 | 135.72 | 136.34 | 133.19 | 134.31 | 584,316 | -2.50(-1.83%) |
Oct 05, 2022 | 141.63 | 142.41 | 136.70 | 136.81 | 497,333 | -5.62(-3.94%) |
Oct 04, 2022 | 135.66 | 142.75 | 135.66 | 142.43 | 540,333 | +6.76(+4.99%) |
Oct 03, 2022 | 139.37 | 139.62 | 133.47 | 135.67 | 715,681 | -3.14(-2.26%) |
Sep 30, 2022 | 143.57 | 145.66 | 137.82 | 138.81 | 905,102 | -4.86(-3.39%) |
Sep 29, 2022 | 136.80 | 144.47 | 135.49 | 143.67 | 688,769 | +6.23(+4.53%) |
Sep 28, 2022 | 135.81 | 139.52 | 135.07 | 137.44 | 727,154 | +2.20(+1.63%) |
Sep 27, 2022 | 130.88 | 135.32 | 128.30 | 135.24 | 820,976 | +4.69(+3.59%) |
Sep 26, 2022 | 134.48 | 134.87 | 128.26 | 130.55 | 514,448 | -5.61(-4.12%) |
Sep 23, 2022 | 135.88 | 137.13 | 134.47 | 136.16 | 433,311 | -0.82(-0.60%) |
Sep 22, 2022 | 137.44 | 137.51 | 133.39 | 136.98 | 553,043 | -0.57(-0.42%) |
Sep 21, 2022 | 141.48 | 142.17 | 137.47 | 137.55 | 307,595 | -3.74(-2.65%) |
Sep 20, 2022 | 149.99 | 150.80 | 141.13 | 141.29 | 592,723 | -10.23(-6.75%) |
Sep 19, 2022 | 147.08 | 151.54 | 147.08 | 151.53 | 411,466 | +3.09(+2.09%) |
Sep 16, 2022 | 149.26 | 150.77 | 147.49 | 148.43 | 762,861 | -1.76(-1.17%) |
Sep 15, 2022 | 146.87 | 152.14 | 146.36 | 150.19 | 675,554 | +3.00(+2.04%) |
Sep 14, 2022 | 144.35 | 147.83 | 143.44 | 147.19 | 748,843 | +3.02(+2.09%) |
Sep 13, 2022 | 140.52 | 145.96 | 140.09 | 144.17 | 535,759 | +2.19(+1.54%) |
Sep 12, 2022 | 140.00 | 142.72 | 139.63 | 141.98 | 376,254 | +2.05(+1.47%) |
Sep 09, 2022 | 140.83 | 142.11 | 139.82 | 139.93 | 224,482 | -0.41(-0.29%) |
Sep 08, 2022 | 138.66 | 140.77 | 138.09 | 140.34 | 191,674 | +1.86(+1.35%) |
Sep 07, 2022 | 134.61 | 138.55 | 134.10 | 138.48 | 273,800 | +3.95(+2.93%) |
Sep 06, 2022 | 135.50 | 136.24 | 133.46 | 134.53 | 391,484 | -1.34(-0.99%) |
Sep 02, 2022 | 135.30 | 138.45 | 134.68 | 135.88 | 463,023 | +1.22(+0.91%) |
Sep 01, 2022 | 132.88 | 134.74 | 132.68 | 134.65 | 453,067 | +1.25(+0.94%) |
Aug 31, 2022 | 132.71 | 133.81 | 131.86 | 133.40 | 381,913 | +1.43(+1.08%) |
Aug 30, 2022 | 131.37 | 132.22 | 130.50 | 131.97 | 336,915 | +0.28(+0.21%) |
Aug 29, 2022 | 130.56 | 132.72 | 128.69 | 131.69 | 293,084 | -0.42(-0.32%) |
Aug 26, 2022 | 133.50 | 134.89 | 131.11 | 132.12 | 206,247 | -1.65(-1.23%) |
Aug 25, 2022 | 133.74 | 134.92 | 133.27 | 133.76 | 156,497 | +0.12(+0.09%) |
Aug 24, 2022 | 133.32 | 134.71 | 132.37 | 133.65 | 176,301 | +0.10(+0.07%) |
Aug 23, 2022 | 134.29 | 135.23 | 133.36 | 133.55 | 164,589 | -0.72(-0.54%) |
Aug 22, 2022 | 137.23 | 137.39 | 133.92 | 134.27 | 301,603 | -3.77(-2.73%) |
Aug 19, 2022 | 137.76 | 138.57 | 136.91 | 138.03 | 384,362 | -0.24(-0.17%) |
Aug 18, 2022 | 135.88 | 138.34 | 135.88 | 138.27 | 368,725 | +2.30(+1.69%) |
Aug 17, 2022 | 135.12 | 136.18 | 134.50 | 135.97 | 280,381 | +0.57(+0.42%) |
Aug 16, 2022 | 134.27 | 135.67 | 133.78 | 135.40 | 246,007 | +0.96(+0.71%) |
Aug 15, 2022 | 134.27 | 135.70 | 134.00 | 134.44 | 254,546 | -0.96(-0.71%) |
Aug 12, 2022 | 135.09 | 136.71 | 134.49 | 135.40 | 400,176 | +2.06(+1.55%) |
Aug 11, 2022 | 129.97 | 133.59 | 129.25 | 133.34 | 503,324 | +4.22(+3.27%) |
Aug 10, 2022 | 128.59 | 129.40 | 127.79 | 129.12 | 264,558 | +2.16(+1.70%) |
Aug 09, 2022 | 126.73 | 128.80 | 126.52 | 126.96 | 332,357 | +1.02(+0.81%) |
Aug 08, 2022 | 124.16 | 126.20 | 123.68 | 125.94 | 385,365 | +2.37(+1.92%) |
Aug 05, 2022 | 122.89 | 124.47 | 122.83 | 123.58 | 411,910 | -0.11(-0.09%) |
Aug 04, 2022 | 124.93 | 125.11 | 123.61 | 123.69 | 439,510 | -1.57(-1.25%) |
Aug 03, 2022 | 123.87 | 125.37 | 122.96 | 125.25 | 702,741 | +2.66(+2.17%) |
Aug 02, 2022 | 124.12 | 124.12 | 122.47 | 122.59 | 475,781 | -1.73(-1.39%) |
Aug 01, 2022 | 127.47 | 127.47 | 123.47 | 124.32 | 533,013 | -3.22(-2.52%) |
Jul 29, 2022 | 127.37 | 128.99 | 126.59 | 127.53 | 479,496 | -0.27(-0.21%) |
Jul 28, 2022 | 131.08 | 131.14 | 126.87 | 127.80 | 624,403 | -3.54(-2.70%) |
Jul 27, 2022 | 133.02 | 133.26 | 129.75 | 131.34 | 497,639 | -1.66(-1.25%) |
Jul 26, 2022 | 137.92 | 138.62 | 131.91 | 133.00 | 825,284 | -4.90(-3.55%) |
Jul 25, 2022 | 137.75 | 139.47 | 136.66 | 137.90 | 486,087 | +0.31(+0.23%) |
Jul 22, 2022 | 137.64 | 138.93 | 136.35 | 137.58 | 420,586 | -0.06(-0.04%) |
Jul 21, 2022 | 136.35 | 138.39 | 135.27 | 137.64 | 358,097 | +0.67(+0.49%) |
Jul 20, 2022 | 137.62 | 138.23 | 136.34 | 136.97 | 325,282 | -0.59(-0.43%) |
Jul 19, 2022 | 137.15 | 138.33 | 136.64 | 137.56 | 362,851 | +1.74(+1.28%) |
Jul 18, 2022 | 135.92 | 137.73 | 135.04 | 135.82 | 479,660 | +0.46(+0.34%) |
Jul 15, 2022 | 137.29 | 137.61 | 134.46 | 135.36 | 646,789 | -0.93(-0.68%) |
Jul 14, 2022 | 142.46 | 142.46 | 136.23 | 136.29 | 518,293 | -5.96(-4.19%) |
Jul 13, 2022 | 143.06 | 143.45 | 141.41 | 142.25 | 530,274 | -1.89(-1.31%) |
Jul 12, 2022 | 145.33 | 147.56 | 144.04 | 144.14 | 336,170 | -4.45(-2.99%) |
Jul 11, 2022 | 146.47 | 149.21 | 146.47 | 148.59 | 221,913 | +0.85(+0.57%) |
Jul 08, 2022 | 149.05 | 150.37 | 147.63 | 147.74 | 192,024 | -1.21(-0.81%) |
Jul 07, 2022 | 150.66 | 151.36 | 148.53 | 148.95 | 243,798 | -1.69(-1.12%) |
Jul 06, 2022 | 148.55 | 152.56 | 146.19 | 150.64 | 432,207 | +1.61(+1.08%) |
Jul 05, 2022 | 153.75 | 154.32 | 147.66 | 149.03 | 391,594 | -5.88(-3.79%) |
Jul 01, 2022 | 154.03 | 155.25 | 151.97 | 154.91 | 398,662 | +0.69(+0.45%) |
Jun 30, 2022 | 152.49 | 155.71 | 152.16 | 154.22 | 320,765 | +0.48(+0.31%) |
Jun 29, 2022 | 153.70 | 154.23 | 152.80 | 153.74 | 231,079 | -0.19(-0.12%) |
Jun 28, 2022 | 156.00 | 157.21 | 153.90 | 153.92 | 359,379 | -1.63(-1.05%) |
Jun 27, 2022 | 154.47 | 156.22 | 153.75 | 155.55 | 315,548 | +0.96(+0.62%) |
Jun 24, 2022 | 150.42 | 154.70 | 150.42 | 154.59 | 386,405 | +5.05(+3.38%) |
Jun 23, 2022 | 149.50 | 150.43 | 147.41 | 149.54 | 168,041 | +0.82(+0.55%) |
Jun 22, 2022 | 146.65 | 149.81 | 146.55 | 148.72 | 209,484 | +1.03(+0.70%) |
Jun 21, 2022 | 146.81 | 148.85 | 145.99 | 147.69 | 223,620 | +0.80(+0.54%) |
Jun 17, 2022 | 148.76 | 148.89 | 146.38 | 146.89 | 515,587 | +0.75(+0.51%) |
Jun 16, 2022 | 145.18 | 146.89 | 143.90 | 146.14 | 344,846 | -1.73(-1.17%) |
Jun 15, 2022 | 150.58 | 153.00 | 147.34 | 147.87 | 512,319 | -0.96(-0.64%) |
Jun 14, 2022 | 146.37 | 148.93 | 145.21 | 148.82 | 311,973 | +3.03(+2.08%) |
Jun 13, 2022 | 147.82 | 148.31 | 144.69 | 145.80 | 364,810 | -4.04(-2.70%) |
Jun 10, 2022 | 148.59 | 150.92 | 146.54 | 149.84 | 229,593 | -0.50(-0.33%) |
Jun 09, 2022 | 150.92 | 151.74 | 150.19 | 150.34 | 168,475 | -0.83(-0.55%) |
Jun 08, 2022 | 152.98 | 153.25 | 150.75 | 151.17 | 164,897 | -2.40(-1.56%) |
Jun 07, 2022 | 150.61 | 154.23 | 150.61 | 153.57 | 203,658 | +1.96(+1.29%) |
Jun 06, 2022 | 151.31 | 153.04 | 150.01 | 151.61 | 203,968 | +1.80(+1.20%) |
Jun 03, 2022 | 149.02 | 150.94 | 148.71 | 149.81 | 199,382 | -0.22(-0.14%) |
Jun 02, 2022 | 147.78 | 150.20 | 146.60 | 150.03 | 179,649 | +2.38(+1.61%) |
Jun 01, 2022 | 150.80 | 151.07 | 147.40 | 147.65 | 223,497 | -3.38(-2.24%) |
May 31, 2022 | 152.45 | 152.83 | 150.67 | 151.03 | 244,199 | -2.06(-1.34%) |
May 27, 2022 | 150.17 | 153.34 | 150.17 | 153.09 | 256,213 | +3.09(+2.06%) |
May 26, 2022 | 148.88 | 150.57 | 148.57 | 150.00 | 206,272 | +1.39(+0.93%) |
May 25, 2022 | 147.41 | 150.07 | 147.37 | 148.61 | 288,647 | -0.40(-0.27%) |
May 24, 2022 | 146.55 | 149.81 | 144.82 | 149.01 | 319,981 | +0.93(+0.62%) |
May 23, 2022 | 147.37 | 149.29 | 146.13 | 148.09 | 287,273 | +1.75(+1.20%) |
May 20, 2022 | 147.89 | 149.18 | 143.41 | 146.34 | 292,164 | -1.29(-0.87%) |
May 19, 2022 | 146.59 | 148.32 | 145.51 | 147.63 | 255,527 | -0.09(-0.06%) |
May 18, 2022 | 151.12 | 151.27 | 147.09 | 147.72 | 313,461 | -4.16(-2.74%) |
May 17, 2022 | 151.05 | 153.40 | 148.43 | 151.88 | 418,125 | +5.35(+3.65%) |
May 16, 2022 | 145.83 | 147.76 | 144.88 | 146.52 | 268,461 | +1.27(+0.87%) |
May 13, 2022 | 142.31 | 145.46 | 142.18 | 145.25 | 283,908 | +4.16(+2.95%) |
May 12, 2022 | 141.67 | 142.75 | 138.67 | 141.09 | 275,926 | -0.43(-0.31%) |
May 11, 2022 | 142.17 | 145.18 | 141.17 | 141.53 | 361,086 | -1.29(-0.90%) |
May 10, 2022 | 141.86 | 145.10 | 139.98 | 142.81 | 445,907 | +1.78(+1.26%) |
May 09, 2022 | 142.45 | 144.78 | 140.27 | 141.03 | 273,798 | -1.86(-1.30%) |
May 06, 2022 | 142.94 | 144.32 | 141.31 | 142.89 | 312,855 | -1.02(-0.71%) |
May 05, 2022 | 141.21 | 146.09 | 140.00 | 143.92 | 406,096 | +0.66(+0.46%) |
May 04, 2022 | 142.98 | 144.37 | 138.39 | 143.26 | 502,634 | -1.21(-0.84%) |
May 03, 2022 | 142.07 | 145.01 | 141.57 | 144.47 | 295,268 | +2.36(+1.66%) |