Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.40 | 137.00 | 135.40 | 136.93 | 1,731,848 | +1.20(+0.88%) |
Apr 27, 2023 | 134.29 | 135.88 | 134.04 | 135.73 | 1,874,151 | +1.90(+1.42%) |
Apr 26, 2023 | 134.95 | 135.09 | 133.54 | 133.83 | 1,997,097 | -1.74(-1.29%) |
Apr 25, 2023 | 136.60 | 136.74 | 135.48 | 135.58 | 1,879,097 | -1.51(-1.10%) |
Apr 24, 2023 | 136.65 | 137.19 | 136.63 | 137.09 | 1,548,371 | +0.41(+0.30%) |
Apr 21, 2023 | 136.98 | 136.98 | 136.09 | 136.68 | 1,382,950 | +0.05(+0.04%) |
Apr 20, 2023 | 136.57 | 136.95 | 136.19 | 136.63 | 2,385,229 | -0.79(-0.57%) |
Apr 19, 2023 | 137.18 | 137.56 | 136.89 | 137.42 | 1,375,811 | -0.16(-0.11%) |
Apr 18, 2023 | 137.76 | 137.76 | 137.02 | 137.57 | 1,739,505 | +0.08(+0.06%) |
Apr 17, 2023 | 136.79 | 137.50 | 136.59 | 137.50 | 5,298,404 | +0.70(+0.51%) |
Apr 14, 2023 | 137.15 | 137.72 | 136.17 | 136.79 | 2,786,576 | -0.21(-0.15%) |
Apr 13, 2023 | 136.23 | 137.20 | 135.64 | 137.00 | 1,963,883 | +0.83(+0.61%) |
Apr 12, 2023 | 136.96 | 137.10 | 135.94 | 136.17 | 2,586,295 | -0.22(-0.16%) |
Apr 11, 2023 | 136.15 | 136.85 | 135.89 | 136.40 | 2,005,207 | +0.60(+0.44%) |
Apr 10, 2023 | 134.96 | 135.80 | 134.76 | 135.79 | 1,807,081 | +0.43(+0.32%) |
Apr 06, 2023 | 135.28 | 135.61 | 134.98 | 135.36 | 1,803,546 | +0.12(+0.09%) |
Apr 05, 2023 | 134.41 | 135.29 | 134.31 | 135.25 | 1,943,919 | +0.77(+0.57%) |
Apr 04, 2023 | 135.80 | 135.84 | 133.87 | 134.48 | 1,979,761 | -1.16(-0.85%) |
Apr 03, 2023 | 134.91 | 135.90 | 134.77 | 135.64 | 1,974,204 | +1.09(+0.81%) |
Mar 31, 2023 | 133.60 | 134.60 | 133.53 | 134.54 | 2,065,481 | +1.44(+1.08%) |
Mar 30, 2023 | 133.38 | 133.50 | 132.53 | 133.10 | 2,284,693 | +0.50(+0.37%) |
Mar 29, 2023 | 132.06 | 132.66 | 131.36 | 132.61 | 2,386,286 | +1.56(+1.19%) |
Mar 28, 2023 | 130.84 | 131.53 | 130.61 | 131.05 | 2,333,049 | +0.09(+0.07%) |
Mar 27, 2023 | 130.97 | 131.55 | 130.43 | 130.96 | 2,228,763 | +1.13(+0.87%) |
Mar 24, 2023 | 128.01 | 129.92 | 127.51 | 129.83 | 3,089,236 | +1.11(+0.86%) |
Mar 23, 2023 | 129.83 | 130.78 | 127.93 | 128.72 | 2,314,113 | -0.59(-0.46%) |
Mar 22, 2023 | 131.85 | 132.28 | 129.29 | 129.31 | 2,740,255 | -2.45(-1.86%) |
Mar 21, 2023 | 131.82 | 131.99 | 131.05 | 131.76 | 2,500,806 | +1.44(+1.11%) |
Mar 20, 2023 | 129.18 | 130.66 | 129.18 | 130.32 | 2,887,074 | +1.79(+1.39%) |
Mar 17, 2023 | 130.12 | 130.14 | 128.06 | 128.53 | 2,745,065 | -2.20(-1.68%) |
Mar 16, 2023 | 128.47 | 131.00 | 127.98 | 130.72 | 5,324,372 | +1.38(+1.07%) |
Mar 15, 2023 | 128.69 | 129.48 | 127.76 | 129.34 | 3,573,148 | -1.70(-1.30%) |
Mar 14, 2023 | 131.33 | 131.78 | 129.62 | 131.04 | 3,224,857 | +1.54(+1.19%) |
Mar 13, 2023 | 128.85 | 131.29 | 128.49 | 129.50 | 5,059,837 | -1.09(-0.84%) |
Mar 10, 2023 | 131.94 | 132.89 | 130.00 | 130.60 | 3,858,670 | -1.68(-1.27%) |
Mar 09, 2023 | 135.04 | 135.39 | 131.88 | 132.27 | 2,364,733 | -2.58(-1.91%) |
Mar 08, 2023 | 135.00 | 135.34 | 134.18 | 134.85 | 1,896,908 | -0.22(-0.16%) |
Mar 07, 2023 | 137.31 | 137.31 | 134.80 | 135.07 | 1,843,686 | -2.28(-1.66%) |
Mar 06, 2023 | 137.46 | 137.93 | 137.13 | 137.35 | 2,229,348 | +0.01(+0.01%) |
Mar 03, 2023 | 136.30 | 137.47 | 135.77 | 137.34 | 2,311,626 | +1.64(+1.21%) |
Mar 02, 2023 | 134.71 | 136.03 | 134.19 | 135.70 | 1,948,849 | +0.69(+0.51%) |
Mar 01, 2023 | 134.80 | 135.42 | 134.50 | 135.01 | 2,230,683 | -0.16(-0.11%) |
Feb 28, 2023 | 135.91 | 135.94 | 135.10 | 135.17 | 1,710,126 | -0.67(-0.49%) |
Feb 27, 2023 | 136.74 | 137.14 | 135.57 | 135.84 | 2,005,458 | -0.01(-0.01%) |
Feb 24, 2023 | 135.36 | 136.17 | 134.85 | 135.85 | 1,935,439 | -0.68(-0.50%) |
Feb 23, 2023 | 136.81 | 137.19 | 135.36 | 136.53 | 2,242,511 | +0.26(+0.19%) |
Feb 22, 2023 | 136.67 | 137.12 | 135.80 | 136.26 | 1,484,464 | -0.35(-0.26%) |
Feb 21, 2023 | 137.79 | 138.24 | 136.38 | 136.61 | 1,943,574 | -2.23(-1.60%) |
Feb 17, 2023 | 138.03 | 139.03 | 137.76 | 138.84 | 1,437,217 | +0.27(+0.20%) |
Feb 16, 2023 | 138.45 | 139.65 | 138.18 | 138.57 | 1,613,244 | -1.15(-0.82%) |
Feb 15, 2023 | 138.94 | 139.74 | 138.66 | 139.72 | 1,687,853 | -0.05(-0.03%) |
Feb 14, 2023 | 139.99 | 140.70 | 138.84 | 139.77 | 2,266,805 | -0.58(-0.41%) |
Feb 13, 2023 | 139.19 | 140.35 | 139.14 | 140.35 | 1,500,565 | +1.17(+0.84%) |
Feb 10, 2023 | 138.03 | 139.29 | 137.83 | 139.18 | 1,730,337 | +1.36(+0.98%) |
Feb 09, 2023 | 139.97 | 139.97 | 137.54 | 137.82 | 1,886,225 | -1.16(-0.84%) |
Feb 08, 2023 | 139.17 | 139.77 | 138.80 | 138.98 | 1,393,920 | -0.93(-0.66%) |
Feb 07, 2023 | 138.57 | 140.27 | 137.97 | 139.91 | 1,989,701 | +0.99(+0.71%) |
Feb 06, 2023 | 138.75 | 139.10 | 138.30 | 138.93 | 1,985,414 | -0.38(-0.27%) |
Feb 03, 2023 | 139.77 | 140.16 | 138.92 | 139.30 | 2,661,057 | -0.77(-0.55%) |
Feb 02, 2023 | 140.21 | 140.44 | 139.20 | 140.08 | 5,541,798 | +0.02(+0.01%) |
Feb 01, 2023 | 139.29 | 141.04 | 138.07 | 140.06 | 2,017,458 | +0.37(+0.26%) |
Jan 31, 2023 | 138.10 | 139.71 | 137.84 | 139.69 | 1,977,760 | +1.73(+1.26%) |
Jan 30, 2023 | 138.44 | 139.30 | 137.83 | 137.96 | 4,304,526 | -1.03(-0.74%) |
Jan 27, 2023 | 139.25 | 139.70 | 138.66 | 138.98 | 2,805,976 | -0.41(-0.29%) |
Jan 26, 2023 | 139.15 | 139.44 | 138.19 | 139.39 | 2,146,222 | +0.84(+0.61%) |
Jan 25, 2023 | 137.27 | 138.56 | 136.86 | 138.55 | 1,972,049 | +0.44(+0.31%) |
Jan 24, 2023 | 137.68 | 138.52 | 137.06 | 138.11 | 2,426,648 | +0.04(+0.03%) |
Jan 23, 2023 | 137.27 | 138.81 | 137.05 | 138.07 | 3,643,386 | +0.96(+0.70%) |
Jan 20, 2023 | 135.91 | 137.15 | 135.13 | 137.12 | 2,908,240 | +1.52(+1.12%) |
Jan 19, 2023 | 135.79 | 136.30 | 135.20 | 135.59 | 3,570,289 | -0.93(-0.68%) |
Jan 18, 2023 | 139.31 | 139.37 | 136.44 | 136.53 | 5,057,275 | -2.61(-1.88%) |
Jan 17, 2023 | 140.05 | 140.12 | 138.97 | 139.14 | 3,014,134 | -0.79(-0.57%) |
Jan 13, 2023 | 138.58 | 140.16 | 138.40 | 139.93 | 2,701,214 | +0.26(+0.19%) |
Jan 12, 2023 | 139.91 | 140.26 | 138.69 | 139.67 | 2,758,438 | +0.30(+0.22%) |
Jan 11, 2023 | 139.20 | 139.40 | 138.28 | 139.37 | 2,543,977 | +0.87(+0.63%) |
Jan 10, 2023 | 137.91 | 138.52 | 137.23 | 138.50 | 1,704,141 | +0.70(+0.51%) |
Jan 09, 2023 | 139.45 | 139.71 | 137.72 | 137.80 | 3,134,588 | -1.04(-0.75%) |
Jan 06, 2023 | 137.32 | 139.21 | 136.71 | 138.84 | 2,273,122 | +2.88(+2.12%) |
Jan 05, 2023 | 136.25 | 136.49 | 135.39 | 135.95 | 1,912,935 | -0.90(-0.66%) |
Jan 04, 2023 | 136.38 | 137.56 | 135.79 | 136.85 | 2,516,113 | +1.18(+0.87%) |
Jan 03, 2023 | 136.25 | 136.77 | 134.64 | 135.67 | 2,873,773 | -0.23(-0.17%) |
Dec 30, 2022 | 135.63 | 135.99 | 134.74 | 135.91 | 3,019,281 | -0.30(-0.22%) |
Dec 29, 2022 | 135.28 | 136.49 | 135.21 | 136.21 | 2,814,382 | +1.51(+1.12%) |
Dec 28, 2022 | 136.44 | 136.67 | 134.62 | 134.69 | 3,016,005 | -1.40(-1.03%) |
Dec 27, 2022 | 136.03 | 136.47 | 135.36 | 136.10 | 2,999,634 | +0.32(+0.24%) |
Dec 23, 2022 | 134.79 | 135.81 | 134.37 | 135.78 | 2,522,223 | +0.92(+0.68%) |
Dec 22, 2022 | 135.41 | 135.41 | 132.88 | 134.86 | 3,053,656 | -1.04(-0.76%) |
Dec 21, 2022 | 135.21 | 136.20 | 134.83 | 135.90 | 2,809,875 | +1.81(+1.35%) |
Dec 20, 2022 | 133.75 | 134.67 | 133.48 | 134.09 | 3,196,733 | +0.31(+0.23%) |
Dec 19, 2022 | 134.28 | 134.85 | 132.99 | 133.78 | 2,847,752 | -0.44(-0.33%) |
Dec 16, 2022 | 134.36 | 134.65 | 133.22 | 134.22 | 2,956,860 | -1.38(-1.02%) |
Dec 15, 2022 | 136.59 | 136.90 | 134.86 | 135.61 | 3,059,101 | -2.55(-1.84%) |
Dec 14, 2022 | 138.74 | 139.82 | 137.37 | 138.15 | 3,667,331 | -0.51(-0.37%) |
Dec 13, 2022 | 141.24 | 141.24 | 137.93 | 138.66 | 3,075,249 | +0.40(+0.29%) |
Dec 12, 2022 | 136.74 | 138.29 | 136.33 | 138.26 | 2,324,608 | +1.92(+1.41%) |
Dec 09, 2022 | 137.09 | 137.75 | 136.28 | 136.34 | 3,133,516 | -1.12(-0.81%) |
Dec 08, 2022 | 137.21 | 137.84 | 136.99 | 137.45 | 2,331,393 | +0.68(+0.50%) |
Dec 07, 2022 | 136.62 | 137.73 | 136.31 | 136.77 | 2,743,656 | +0.01(+0.01%) |
Dec 06, 2022 | 137.81 | 138.35 | 136.00 | 136.76 | 2,364,619 | -1.21(-0.88%) |
Dec 05, 2022 | 139.59 | 139.61 | 137.55 | 137.97 | 2,373,850 | -2.34(-1.67%) |
Dec 02, 2022 | 138.87 | 140.51 | 138.80 | 140.32 | 2,360,231 | -0.04(-0.03%) |
Dec 01, 2022 | 141.12 | 141.37 | 139.78 | 140.35 | 3,837,386 | -0.19(-0.14%) |
Nov 30, 2022 | 137.96 | 140.65 | 136.85 | 140.55 | 3,220,688 | +2.57(+1.87%) |
Nov 29, 2022 | 137.64 | 138.17 | 137.18 | 137.97 | 2,044,429 | +0.43(+0.31%) |
Nov 28, 2022 | 138.37 | 138.94 | 137.31 | 137.54 | 2,387,356 | -1.90(-1.36%) |
Nov 25, 2022 | 139.33 | 139.66 | 139.09 | 139.44 | 1,249,742 | +0.38(+0.28%) |
Nov 23, 2022 | 138.39 | 139.20 | 138.28 | 139.06 | 2,246,946 | +0.39(+0.28%) |
Nov 22, 2022 | 137.87 | 138.73 | 137.57 | 138.66 | 2,569,740 | +1.68(+1.23%) |
Nov 21, 2022 | 136.55 | 137.19 | 136.09 | 136.98 | 2,551,377 | +0.14(+0.11%) |
Nov 18, 2022 | 136.59 | 137.08 | 135.98 | 136.84 | 3,952,972 | +1.18(+0.87%) |
Nov 17, 2022 | 134.23 | 135.70 | 134.23 | 135.66 | 2,471,702 | +0.01(+0.01%) |
Nov 16, 2022 | 136.26 | 136.49 | 135.46 | 135.65 | 3,127,264 | -0.79(-0.58%) |
Nov 15, 2022 | 137.31 | 137.57 | 135.21 | 136.43 | 7,955,297 | +0.52(+0.38%) |
Nov 14, 2022 | 136.29 | 137.70 | 135.88 | 135.91 | 5,258,967 | -0.78(-0.57%) |
Nov 11, 2022 | 137.11 | 137.12 | 135.58 | 136.69 | 2,593,676 | +0.08(+0.06%) |
Nov 10, 2022 | 135.57 | 136.77 | 134.44 | 136.62 | 3,635,643 | +4.63(+3.51%) |
Nov 09, 2022 | 133.66 | 134.15 | 131.77 | 131.98 | 3,229,456 | -2.24(-1.67%) |
Nov 08, 2022 | 133.70 | 134.91 | 132.96 | 134.22 | 5,386,150 | +0.79(+0.59%) |
Nov 07, 2022 | 132.86 | 133.65 | 132.28 | 133.44 | 2,681,801 | +1.14(+0.86%) |
Nov 04, 2022 | 132.31 | 133.06 | 130.47 | 132.29 | 6,420,016 | +1.73(+1.33%) |
Nov 03, 2022 | 129.70 | 131.32 | 129.20 | 130.56 | 5,311,368 | -0.27(-0.21%) |
Nov 02, 2022 | 132.58 | 130.78 | 130.83 | 5,261,960 | -2.04(-1.53%) | |
Nov 01, 2022 | 133.73 | 133.73 | 132.02 | 132.87 | 2,221,949 | +0.27(+0.20%) |
Oct 31, 2022 | 132.52 | 133.40 | 132.30 | 132.60 | 3,442,073 | -0.56(-0.42%) |
Oct 28, 2022 | 130.74 | 133.27 | 130.60 | 133.16 | 2,328,194 | +2.66(+2.04%) |
Oct 27, 2022 | 131.08 | 131.76 | 130.26 | 130.49 | 3,655,808 | +0.50(+0.38%) |
Oct 26, 2022 | 129.72 | 131.08 | 129.50 | 129.99 | 2,590,230 | +0.81(+0.62%) |
Oct 25, 2022 | 127.87 | 129.30 | 127.44 | 129.19 | 3,604,576 | +1.32(+1.03%) |
Oct 24, 2022 | 126.94 | 128.25 | 126.71 | 127.87 | 3,184,863 | +1.67(+1.32%) |
Oct 21, 2022 | 123.15 | 126.42 | 122.91 | 126.20 | 3,973,696 | +3.04(+2.47%) |
Oct 20, 2022 | 124.26 | 125.26 | 122.87 | 123.16 | 2,094,939 | -1.04(-0.84%) |
Oct 19, 2022 | 124.51 | 125.17 | 123.33 | 124.20 | 2,744,138 | -0.95(-0.76%) |
Oct 18, 2022 | 125.48 | 125.95 | 123.93 | 125.15 | 3,323,463 | +1.66(+1.35%) |
Oct 17, 2022 | 123.05 | 124.06 | 123.00 | 123.49 | 3,380,077 | +2.10(+1.73%) |
Oct 14, 2022 | 123.94 | 124.82 | 121.13 | 121.39 | 2,298,570 | -1.90(-1.54%) |
Oct 13, 2022 | 118.10 | 123.73 | 117.77 | 123.30 | 2,929,082 | +3.46(+2.89%) |
Oct 12, 2022 | 120.43 | 121.05 | 119.79 | 119.83 | 2,341,260 | -0.48(-0.40%) |
Oct 11, 2022 | 119.83 | 121.79 | 119.59 | 120.32 | 4,073,238 | -0.12(-0.10%) |
Oct 10, 2022 | 121.48 | 121.83 | 119.83 | 120.44 | 2,754,983 | -0.61(-0.51%) |
Oct 07, 2022 | 122.61 | 122.81 | 120.37 | 121.06 | 2,639,899 | -2.41(-1.95%) |
Oct 06, 2022 | 124.45 | 125.19 | 123.26 | 123.47 | 2,930,965 | -1.56(-1.25%) |
Oct 05, 2022 | 124.20 | 125.77 | 123.57 | 125.03 | 2,559,320 | -0.36(-0.29%) |
Oct 04, 2022 | 123.09 | 125.42 | 123.09 | 125.39 | 2,846,557 | +3.55(+2.91%) |
Oct 03, 2022 | 119.90 | 122.39 | 119.63 | 121.84 | 3,204,440 | +3.17(+2.67%) |
Sep 30, 2022 | 120.08 | 120.81 | 118.47 | 118.67 | 5,377,641 | -1.45(-1.21%) |
Sep 29, 2022 | 121.26 | 121.36 | 119.36 | 120.12 | 3,827,250 | -1.90(-1.56%) |
Sep 28, 2022 | 120.37 | 122.62 | 119.86 | 122.03 | 4,280,495 | +2.47(+2.07%) |
Sep 27, 2022 | 120.89 | 121.60 | 118.86 | 119.56 | 5,606,295 | -0.54(-0.45%) |
Sep 26, 2022 | 121.12 | 121.77 | 119.55 | 120.09 | 3,650,894 | -1.72(-1.41%) |
Sep 23, 2022 | 122.86 | 122.86 | 120.32 | 121.81 | 4,764,262 | -2.22(-1.79%) |
Sep 22, 2022 | 124.84 | 124.96 | 123.85 | 124.03 | 3,041,662 | -0.61(-0.49%) |
Sep 21, 2022 | 127.39 | 128.01 | 124.61 | 124.64 | 1,943,433 | -1.98(-1.56%) |
Sep 20, 2022 | 127.33 | 127.39 | 125.76 | 126.62 | 2,096,934 | -1.65(-1.29%) |
Sep 19, 2022 | 126.40 | 128.30 | 126.34 | 128.27 | 1,912,192 | +0.81(+0.64%) |
Sep 16, 2022 | 127.45 | 127.66 | 126.54 | 127.46 | 2,823,534 | -0.88(-0.68%) |
Sep 15, 2022 | 128.78 | 129.58 | 128.04 | 128.34 | 2,842,381 | -0.70(-0.54%) |
Sep 14, 2022 | 129.08 | 129.56 | 128.02 | 129.03 | 1,884,514 | +0.19(+0.15%) |
Sep 13, 2022 | 131.30 | 131.62 | 128.38 | 128.84 | 2,390,382 | -4.56(-3.42%) |
Sep 12, 2022 | 133.00 | 133.85 | 132.79 | 133.41 | 2,272,734 | +1.16(+0.87%) |
Sep 09, 2022 | 131.41 | 132.59 | 131.29 | 132.25 | 1,609,786 | +1.52(+1.16%) |
Sep 08, 2022 | 129.23 | 130.83 | 128.78 | 130.73 | 2,182,719 | +0.95(+0.74%) |
Sep 07, 2022 | 127.51 | 129.94 | 127.38 | 129.78 | 1,907,220 | +1.92(+1.50%) |
Sep 06, 2022 | 128.59 | 128.91 | 127.39 | 127.86 | 2,815,904 | -0.37(-0.29%) |
Sep 02, 2022 | 130.66 | 131.03 | 127.73 | 128.23 | 2,960,395 | -1.08(-0.83%) |
Sep 01, 2022 | 128.15 | 129.37 | 127.37 | 129.31 | 3,988,839 | +0.58(+0.45%) |
Aug 31, 2022 | 129.83 | 130.32 | 128.69 | 128.73 | 2,126,459 | -1.04(-0.80%) |
Aug 30, 2022 | 131.26 | 131.38 | 129.32 | 129.77 | 2,437,397 | -1.45(-1.11%) |
Aug 29, 2022 | 130.97 | 132.19 | 130.61 | 131.22 | 2,872,236 | -0.46(-0.35%) |
Aug 26, 2022 | 135.32 | 135.51 | 131.66 | 131.68 | 2,196,227 | -3.64(-2.69%) |
Aug 25, 2022 | 134.06 | 135.32 | 133.77 | 135.32 | 1,567,675 | +1.63(+1.22%) |
Aug 24, 2022 | 133.25 | 133.96 | 132.97 | 133.68 | 1,719,771 | +0.39(+0.29%) |
Aug 23, 2022 | 133.53 | 134.13 | 133.13 | 133.29 | 1,622,062 | -0.24(-0.18%) |
Aug 22, 2022 | 134.59 | 134.59 | 133.27 | 133.53 | 2,741,494 | -2.22(-1.64%) |
Aug 19, 2022 | 136.16 | 136.30 | 135.45 | 135.75 | 1,777,140 | -0.93(-0.68%) |
Aug 18, 2022 | 136.38 | 136.81 | 135.99 | 136.68 | 1,827,350 | +0.47(+0.34%) |
Aug 17, 2022 | 135.78 | 136.87 | 135.60 | 136.21 | 1,966,317 | -0.72(-0.52%) |
Aug 16, 2022 | 136.06 | 137.43 | 136.04 | 136.93 | 2,163,843 | +0.58(+0.43%) |
Aug 15, 2022 | 135.21 | 136.46 | 134.93 | 136.35 | 1,932,823 | +0.22(+0.16%) |
Aug 12, 2022 | 134.69 | 136.18 | 134.39 | 136.13 | 1,673,894 | +1.94(+1.44%) |
Aug 11, 2022 | 134.18 | 135.19 | 134.01 | 134.19 | 2,967,707 | +0.70(+0.52%) |
Aug 10, 2022 | 133.11 | 133.62 | 132.93 | 133.49 | 1,843,408 | +1.85(+1.41%) |
Aug 09, 2022 | 131.70 | 132.13 | 131.30 | 131.64 | 2,080,256 | +0.22(+0.17%) |
Aug 08, 2022 | 131.75 | 132.35 | 131.19 | 131.42 | 1,953,410 | +0.15(+0.12%) |
Aug 05, 2022 | 130.18 | 131.34 | 130.03 | 131.27 | 3,769,793 | +0.33(+0.26%) |
Aug 04, 2022 | 131.66 | 131.73 | 130.81 | 130.93 | 1,814,893 | -0.80(-0.61%) |
Aug 03, 2022 | 131.47 | 132.11 | 130.83 | 131.74 | 2,060,456 | +0.93(+0.71%) |
Aug 02, 2022 | 131.73 | 132.29 | 130.73 | 130.81 | 1,921,908 | -1.03(-0.78%) |
Aug 01, 2022 | 131.41 | 132.30 | 131.22 | 131.84 | 2,415,575 | -0.43(-0.32%) |
Jul 29, 2022 | 131.07 | 132.56 | 131.07 | 132.27 | 2,594,713 | +1.02(+0.78%) |
Jul 28, 2022 | 130.28 | 131.57 | 129.19 | 131.25 | 1,952,024 | +1.16(+0.90%) |
Jul 27, 2022 | 128.78 | 130.58 | 128.32 | 130.08 | 2,341,006 | +1.48(+1.15%) |
Jul 26, 2022 | 128.87 | 129.23 | 128.36 | 128.60 | 1,451,961 | -0.55(-0.43%) |
Jul 25, 2022 | 128.56 | 129.33 | 128.21 | 129.16 | 2,393,885 | +0.98(+0.77%) |
Jul 22, 2022 | 128.78 | 129.21 | 127.41 | 128.18 | 2,224,196 | -0.26(-0.20%) |
Jul 21, 2022 | 127.41 | 128.43 | 126.65 | 128.43 | 3,103,187 | +0.52(+0.40%) |
Jul 20, 2022 | 127.97 | 128.35 | 127.20 | 127.92 | 2,424,760 | -0.21(-0.16%) |
Jul 19, 2022 | 126.37 | 128.38 | 126.26 | 128.13 | 2,268,219 | +2.83(+2.26%) |
Jul 18, 2022 | 127.17 | 127.43 | 124.97 | 125.30 | 2,957,988 | -0.96(-0.76%) |
Jul 15, 2022 | 125.40 | 126.32 | 124.71 | 126.27 | 2,391,041 | +2.49(+2.01%) |
Jul 14, 2022 | 122.76 | 123.95 | 122.22 | 123.77 | 3,636,723 | -1.07(-0.86%) |
Jul 13, 2022 | 124.37 | 125.71 | 123.90 | 124.84 | 2,302,179 | -0.87(-0.69%) |
Jul 12, 2022 | 125.74 | 127.02 | 125.21 | 125.71 | 3,085,968 | -0.62(-0.49%) |
Jul 11, 2022 | 126.29 | 126.91 | 126.06 | 126.33 | 2,489,309 | -0.73(-0.57%) |
Jul 08, 2022 | 127.20 | 127.75 | 126.67 | 127.06 | 2,124,381 | -0.11(-0.09%) |
Jul 07, 2022 | 126.78 | 127.51 | 126.52 | 127.17 | 3,722,998 | +1.29(+1.02%) |
Jul 06, 2022 | 125.73 | 126.66 | 124.83 | 125.88 | 2,995,947 | +0.11(+0.09%) |
Jul 05, 2022 | 125.68 | 125.78 | 123.36 | 125.77 | 2,891,131 | -1.40(-1.10%) |
Jul 01, 2022 | 125.64 | 127.43 | 124.65 | 127.17 | 2,302,484 | +1.27(+1.01%) |
Jun 30, 2022 | 124.96 | 126.58 | 124.51 | 125.90 | 3,359,796 | -0.44(-0.35%) |
Jun 29, 2022 | 127.06 | 127.33 | 125.91 | 126.34 | 3,855,306 | -0.48(-0.38%) |
Jun 28, 2022 | 128.93 | 129.81 | 126.66 | 126.82 | 4,082,715 | -1.16(-0.91%) |
Jun 27, 2022 | 128.07 | 128.62 | 127.40 | 127.98 | 3,229,759 | +0.31(+0.25%) |
Jun 24, 2022 | 125.45 | 127.68 | 125.21 | 127.67 | 3,577,140 | +3.21(+2.58%) |
Jun 23, 2022 | 124.46 | 125.08 | 123.00 | 124.46 | 3,505,042 | +0.37(+0.30%) |
Jun 22, 2022 | 122.75 | 125.30 | 122.62 | 124.09 | 2,770,967 | -0.29(-0.24%) |
Jun 21, 2022 | 123.30 | 124.86 | 123.01 | 124.39 | 3,622,291 | +2.96(+2.44%) |
Jun 17, 2022 | 122.20 | 122.96 | 120.62 | 121.43 | 4,989,362 | -0.54(-0.44%) |
Jun 16, 2022 | 122.94 | 122.99 | 121.24 | 121.97 | 5,886,218 | -3.40(-2.71%) |
Jun 15, 2022 | 125.62 | 126.80 | 123.48 | 125.36 | 3,550,389 | +0.65(+0.52%) |
Jun 14, 2022 | 126.02 | 126.69 | 123.69 | 124.72 | 5,648,090 | -0.88(-0.70%) |
Jun 13, 2022 | 127.11 | 127.66 | 124.96 | 125.60 | 4,508,524 | -4.30(-3.31%) |
Jun 10, 2022 | 130.91 | 131.22 | 129.78 | 129.90 | 2,765,051 | -2.83(-2.13%) |
Jun 09, 2022 | 135.16 | 135.61 | 132.71 | 132.72 | 2,015,027 | -2.90(-2.14%) |
Jun 08, 2022 | 136.74 | 136.98 | 135.35 | 135.63 | 1,929,292 | -1.79(-1.30%) |
Jun 07, 2022 | 135.06 | 137.51 | 135.01 | 137.42 | 2,452,876 | +1.54(+1.13%) |
Jun 06, 2022 | 136.65 | 137.05 | 135.64 | 135.88 | 2,298,479 | +0.26(+0.19%) |
Jun 03, 2022 | 135.77 | 136.46 | 135.46 | 135.63 | 3,313,109 | -1.13(-0.83%) |
Jun 02, 2022 | 135.72 | 136.78 | 134.17 | 136.76 | 2,672,610 | +1.15(+0.85%) |
Jun 01, 2022 | 137.26 | 137.34 | 134.43 | 135.61 | 3,265,035 | -1.07(-0.78%) |
May 31, 2022 | 137.00 | 137.66 | 136.01 | 136.68 | 4,090,893 | -1.10(-0.80%) |
May 27, 2022 | 136.03 | 137.83 | 135.85 | 137.78 | 2,424,064 | +2.16(+1.59%) |
May 26, 2022 | 134.56 | 136.16 | 134.31 | 135.62 | 2,959,534 | +1.78(+1.33%) |
May 25, 2022 | 132.68 | 134.23 | 132.38 | 133.84 | 3,257,691 | +0.92(+0.69%) |
May 24, 2022 | 131.78 | 133.17 | 130.46 | 132.91 | 2,416,173 | +0.55(+0.42%) |
May 23, 2022 | 131.33 | 132.93 | 131.00 | 132.37 | 2,686,317 | +2.33(+1.79%) |
May 20, 2022 | 130.54 | 130.98 | 127.53 | 130.03 | 3,070,498 | +0.26(+0.20%) |
May 19, 2022 | 129.52 | 130.98 | 128.69 | 129.78 | 3,341,452 | -1.16(-0.88%) |
May 18, 2022 | 134.38 | 134.47 | 130.49 | 130.93 | 2,808,525 | -4.51(-3.33%) |
May 17, 2022 | 134.83 | 135.50 | 134.14 | 135.44 | 4,161,090 | +2.11(+1.59%) |
May 16, 2022 | 132.79 | 134.28 | 132.22 | 133.32 | 4,216,064 | +0.44(+0.33%) |
May 13, 2022 | 132.09 | 133.24 | 131.65 | 132.89 | 3,460,196 | +1.75(+1.33%) |
May 12, 2022 | 130.49 | 131.35 | 129.05 | 131.14 | 5,307,626 | +0.23(+0.17%) |
May 11, 2022 | 131.61 | 133.98 | 130.62 | 130.91 | 9,404,764 | -0.67(-0.51%) |
May 10, 2022 | 133.20 | 133.75 | 130.37 | 131.59 | 4,455,494 | -0.40(-0.30%) |
May 09, 2022 | 133.68 | 133.88 | 131.55 | 131.99 | 3,965,406 | -3.19(-2.36%) |
May 06, 2022 | 134.59 | 135.57 | 133.28 | 135.17 | 4,183,335 | -0.07(-0.05%) |
May 05, 2022 | 137.24 | 137.48 | 134.02 | 135.24 | 3,228,018 | -3.02(-2.18%) |
May 04, 2022 | 134.90 | 138.47 | 134.60 | 138.25 | 2,790,337 | +3.59(+2.67%) |
May 03, 2022 | 134.03 | 135.66 | 133.59 | 134.66 | 3,249,299 | +1.14(+0.85%) |