Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 148.68 | 149.45 | 146.60 | 147.49 | 412,190 | -1.58(-1.06%) |
Apr 27, 2023 | 146.17 | 149.18 | 146.02 | 149.08 | 390,326 | +1.86(+1.26%) |
Apr 26, 2023 | 149.33 | 149.91 | 146.46 | 147.22 | 334,938 | -1.27(-0.86%) |
Apr 25, 2023 | 146.92 | 148.64 | 146.23 | 148.50 | 537,443 | +0.84(+0.57%) |
Apr 24, 2023 | 147.75 | 148.16 | 145.68 | 147.66 | 340,355 | -0.34(-0.23%) |
Apr 21, 2023 | 147.41 | 148.70 | 146.31 | 148.00 | 505,414 | -0.61(-0.41%) |
Apr 20, 2023 | 148.68 | 150.00 | 147.88 | 148.61 | 399,344 | +0.68(+0.46%) |
Apr 19, 2023 | 148.02 | 149.64 | 147.33 | 147.93 | 542,137 | -2.49(-1.65%) |
Apr 18, 2023 | 150.62 | 152.75 | 150.11 | 150.42 | 375,486 | -0.19(-0.13%) |
Apr 17, 2023 | 150.92 | 150.96 | 149.34 | 150.61 | 491,294 | -1.17(-0.77%) |
Apr 14, 2023 | 150.29 | 152.59 | 148.81 | 151.78 | 799,433 | -0.63(-0.41%) |
Apr 13, 2023 | 152.28 | 154.39 | 151.40 | 152.41 | 685,360 | +1.53(+1.01%) |
Apr 12, 2023 | 151.59 | 151.96 | 150.13 | 150.88 | 408,358 | +1.37(+0.92%) |
Apr 11, 2023 | 148.88 | 150.53 | 148.88 | 149.51 | 451,250 | +1.10(+0.74%) |
Apr 10, 2023 | 148.05 | 148.84 | 147.29 | 148.42 | 334,390 | -1.27(-0.85%) |
Apr 06, 2023 | 148.33 | 150.31 | 147.99 | 149.69 | 439,185 | +0.34(+0.23%) |
Apr 05, 2023 | 152.70 | 153.35 | 146.90 | 149.35 | 701,914 | -1.11(-0.74%) |
Apr 04, 2023 | 146.09 | 150.79 | 145.92 | 150.46 | 899,549 | +4.18(+2.86%) |
Apr 03, 2023 | 142.40 | 146.63 | 141.81 | 146.28 | 696,741 | +4.60(+3.24%) |
Mar 31, 2023 | 141.67 | 142.59 | 140.18 | 141.68 | 423,373 | +0.01(+0.01%) |
Mar 30, 2023 | 141.83 | 141.88 | 139.80 | 141.67 | 414,292 | +1.05(+0.75%) |
Mar 29, 2023 | 140.34 | 141.94 | 140.09 | 140.62 | 316,505 | -0.68(-0.48%) |
Mar 28, 2023 | 140.59 | 141.64 | 138.50 | 141.30 | 356,662 | +1.49(+1.06%) |
Mar 27, 2023 | 138.15 | 140.33 | 137.36 | 139.82 | 380,077 | -0.53(-0.37%) |
Mar 24, 2023 | 139.93 | 141.51 | 138.56 | 140.34 | 685,885 | +0.80(+0.57%) |
Mar 23, 2023 | 139.11 | 141.39 | 138.84 | 139.54 | 583,557 | +1.74(+1.26%) |
Mar 22, 2023 | 136.89 | 139.99 | 136.23 | 137.81 | 493,385 | +1.04(+0.76%) |
Mar 21, 2023 | 137.97 | 139.02 | 135.38 | 136.77 | 609,998 | -3.73(-2.66%) |
Mar 20, 2023 | 140.78 | 142.39 | 139.27 | 140.50 | 1,067,930 | +1.05(+0.75%) |
Mar 17, 2023 | 133.76 | 141.66 | 133.76 | 139.45 | 2,610,576 | +6.54(+4.92%) |
Mar 16, 2023 | 131.67 | 133.16 | 128.96 | 132.91 | 1,155,661 | +1.24(+0.94%) |
Mar 15, 2023 | 134.52 | 134.71 | 130.20 | 131.66 | 1,305,206 | -0.58(-0.44%) |
Mar 14, 2023 | 131.33 | 132.42 | 130.40 | 132.24 | 1,000,856 | +0.90(+0.68%) |
Mar 13, 2023 | 129.83 | 134.12 | 128.66 | 131.34 | 1,587,117 | +5.33(+4.23%) |
Mar 10, 2023 | 127.98 | 130.74 | 125.58 | 126.01 | 1,127,535 | +0.07(+0.05%) |
Mar 09, 2023 | 128.73 | 129.54 | 125.58 | 125.94 | 578,445 | -2.27(-1.77%) |
Mar 08, 2023 | 128.49 | 130.83 | 126.11 | 128.21 | 1,031,176 | +2.43(+1.94%) |
Mar 07, 2023 | 130.03 | 130.09 | 124.80 | 125.78 | 829,522 | -5.39(-4.11%) |
Mar 06, 2023 | 131.70 | 132.19 | 130.52 | 131.17 | 696,878 | -0.97(-0.73%) |
Mar 03, 2023 | 131.26 | 132.36 | 130.37 | 132.13 | 570,009 | +1.96(+1.51%) |
Mar 02, 2023 | 128.24 | 130.23 | 128.17 | 130.17 | 698,353 | +0.90(+0.69%) |
Mar 01, 2023 | 125.05 | 130.75 | 124.72 | 129.27 | 1,382,437 | +6.04(+4.90%) |
Feb 28, 2023 | 122.53 | 124.11 | 121.53 | 123.24 | 857,766 | +0.65(+0.53%) |
Feb 27, 2023 | 121.14 | 122.93 | 120.98 | 122.59 | 378,849 | +1.58(+1.30%) |
Feb 24, 2023 | 118.85 | 121.66 | 118.17 | 121.01 | 583,937 | +0.70(+0.59%) |
Feb 23, 2023 | 122.81 | 123.58 | 120.19 | 120.31 | 1,128,299 | -3.10(-2.51%) |
Feb 22, 2023 | 125.58 | 125.69 | 122.54 | 123.41 | 767,451 | -2.55(-2.03%) |
Feb 21, 2023 | 127.94 | 128.23 | 125.68 | 125.96 | 658,095 | -1.99(-1.56%) |
Feb 17, 2023 | 128.41 | 129.68 | 127.10 | 127.95 | 525,069 | -2.40(-1.84%) |
Feb 16, 2023 | 128.56 | 131.09 | 127.44 | 130.35 | 384,226 | +0.65(+0.50%) |
Feb 15, 2023 | 128.75 | 129.86 | 127.96 | 129.70 | 466,108 | -1.76(-1.34%) |
Feb 14, 2023 | 129.93 | 131.79 | 128.86 | 131.46 | 472,297 | +0.81(+0.62%) |
Feb 13, 2023 | 130.74 | 131.60 | 129.95 | 130.65 | 330,521 | -0.73(-0.56%) |
Feb 10, 2023 | 130.63 | 132.13 | 129.95 | 131.38 | 331,260 | +0.75(+0.58%) |
Feb 09, 2023 | 133.71 | 134.57 | 130.19 | 130.63 | 448,687 | -1.80(-1.36%) |
Feb 08, 2023 | 133.10 | 133.94 | 131.66 | 132.42 | 347,548 | -0.61(-0.46%) |
Feb 07, 2023 | 132.34 | 133.76 | 131.07 | 133.03 | 763,532 | +0.68(+0.51%) |
Feb 06, 2023 | 134.61 | 135.09 | 130.90 | 132.36 | 1,032,454 | -4.96(-3.61%) |
Feb 03, 2023 | 138.32 | 139.06 | 136.33 | 137.31 | 569,515 | -3.54(-2.51%) |
Feb 02, 2023 | 143.73 | 144.27 | 138.47 | 140.85 | 710,822 | -2.96(-2.06%) |
Feb 01, 2023 | 141.37 | 144.45 | 140.23 | 143.80 | 519,685 | +2.09(+1.47%) |
Jan 31, 2023 | 140.07 | 141.77 | 139.14 | 141.72 | 398,008 | +1.64(+1.17%) |
Jan 30, 2023 | 141.62 | 141.62 | 139.53 | 140.07 | 500,781 | -1.81(-1.27%) |
Jan 27, 2023 | 141.97 | 142.58 | 140.61 | 141.88 | 295,888 | -1.00(-0.70%) |
Jan 26, 2023 | 145.50 | 145.78 | 142.53 | 142.88 | 408,158 | -2.92(-2.00%) |
Jan 25, 2023 | 142.32 | 145.85 | 142.32 | 145.79 | 819,444 | +2.59(+1.81%) |
Jan 24, 2023 | 140.79 | 143.53 | 138.93 | 143.20 | 472,525 | +2.35(+1.67%) |
Jan 23, 2023 | 140.93 | 141.17 | 138.38 | 140.86 | 572,647 | -1.28(-0.90%) |
Jan 20, 2023 | 140.53 | 142.56 | 139.22 | 142.13 | 798,951 | +0.85(+0.60%) |
Jan 19, 2023 | 138.88 | 141.55 | 138.41 | 141.28 | 453,066 | +2.44(+1.75%) |
Jan 18, 2023 | 139.45 | 139.93 | 137.50 | 138.85 | 531,347 | +1.56(+1.13%) |
Jan 17, 2023 | 140.48 | 141.30 | 136.62 | 137.29 | 653,045 | -4.41(-3.12%) |
Jan 13, 2023 | 142.28 | 143.61 | 141.18 | 141.71 | 615,601 | -0.66(-0.46%) |
Jan 12, 2023 | 141.10 | 142.77 | 139.82 | 142.36 | 714,954 | +3.01(+2.16%) |
Jan 11, 2023 | 139.59 | 140.25 | 137.79 | 139.35 | 612,803 | +0.14(+0.10%) |
Jan 10, 2023 | 137.21 | 139.50 | 136.63 | 139.21 | 592,517 | +1.93(+1.41%) |
Jan 09, 2023 | 136.50 | 137.40 | 135.45 | 137.27 | 987,542 | +2.22(+1.65%) |
Jan 06, 2023 | 137.36 | 138.09 | 134.66 | 135.05 | 1,026,267 | -0.05(-0.04%) |
Jan 05, 2023 | 135.24 | 135.44 | 133.37 | 135.10 | 439,914 | -2.05(-1.49%) |
Jan 04, 2023 | 136.80 | 137.31 | 134.48 | 137.15 | 648,688 | +3.69(+2.76%) |
Jan 03, 2023 | 132.87 | 136.10 | 132.82 | 133.46 | 657,461 | +1.61(+1.22%) |
Dec 30, 2022 | 132.76 | 132.76 | 130.60 | 131.84 | 389,150 | -0.22(-0.17%) |
Dec 29, 2022 | 133.67 | 134.06 | 131.86 | 132.07 | 362,564 | -0.06(-0.04%) |
Dec 28, 2022 | 133.31 | 133.73 | 131.50 | 132.12 | 387,772 | -1.95(-1.46%) |
Dec 27, 2022 | 131.99 | 135.00 | 131.48 | 134.07 | 404,797 | +2.84(+2.16%) |
Dec 23, 2022 | 130.41 | 132.65 | 129.25 | 131.24 | 361,332 | +1.21(+0.93%) |
Dec 22, 2022 | 128.49 | 130.10 | 128.19 | 130.03 | 488,611 | -0.15(-0.12%) |
Dec 21, 2022 | 129.45 | 130.41 | 128.98 | 130.18 | 662,675 | +1.65(+1.29%) |
Dec 20, 2022 | 129.11 | 130.17 | 127.98 | 128.53 | 1,314,720 | +1.16(+0.91%) |
Dec 19, 2022 | 128.48 | 129.32 | 126.93 | 127.37 | 943,561 | -0.63(-0.49%) |
Dec 16, 2022 | 124.37 | 129.13 | 124.37 | 128.00 | 2,361,177 | -5.10(-3.83%) |
Dec 15, 2022 | 135.24 | 136.03 | 133.03 | 133.10 | 779,264 | -5.83(-4.19%) |
Dec 14, 2022 | 139.21 | 140.42 | 137.30 | 138.93 | 580,007 | -0.30(-0.21%) |
Dec 13, 2022 | 141.28 | 142.78 | 137.34 | 139.22 | 574,030 | +2.19(+1.60%) |
Dec 12, 2022 | 135.23 | 137.18 | 134.34 | 137.03 | 477,811 | +1.00(+0.74%) |
Dec 09, 2022 | 139.29 | 139.86 | 136.01 | 136.03 | 486,773 | -2.71(-1.96%) |
Dec 08, 2022 | 139.23 | 139.50 | 137.64 | 138.74 | 533,258 | +0.78(+0.57%) |
Dec 07, 2022 | 137.49 | 139.47 | 137.27 | 137.96 | 750,865 | +1.56(+1.14%) |
Dec 06, 2022 | 138.55 | 140.29 | 136.05 | 136.40 | 620,891 | -1.04(-0.76%) |
Dec 05, 2022 | 138.88 | 139.50 | 136.50 | 137.44 | 987,502 | -2.41(-1.72%) |
Dec 02, 2022 | 139.61 | 140.65 | 136.97 | 139.85 | 840,309 | -1.65(-1.17%) |
Dec 01, 2022 | 143.49 | 144.13 | 140.68 | 141.50 | 670,845 | +1.09(+0.78%) |
Nov 30, 2022 | 138.22 | 140.99 | 136.37 | 140.41 | 680,107 | +4.04(+2.96%) |
Nov 29, 2022 | 135.47 | 137.10 | 134.52 | 136.37 | 428,984 | +2.52(+1.88%) |
Nov 28, 2022 | 137.81 | 138.18 | 133.78 | 133.85 | 504,431 | -4.95(-3.57%) |
Nov 25, 2022 | 138.85 | 139.29 | 137.92 | 138.80 | 325,139 | -0.05(-0.03%) |
Nov 23, 2022 | 137.41 | 138.88 | 135.80 | 138.85 | 632,307 | +1.09(+0.79%) |
Nov 22, 2022 | 132.99 | 137.76 | 132.57 | 137.75 | 588,730 | +5.93(+4.50%) |
Nov 21, 2022 | 132.55 | 132.76 | 130.71 | 131.82 | 387,469 | -1.54(-1.15%) |
Nov 18, 2022 | 130.70 | 133.53 | 130.12 | 133.36 | 479,745 | +2.27(+1.73%) |
Nov 17, 2022 | 131.36 | 131.70 | 130.06 | 131.09 | 492,677 | -2.81(-2.10%) |
Nov 16, 2022 | 135.01 | 135.31 | 133.46 | 133.91 | 419,499 | -1.23(-0.91%) |
Nov 15, 2022 | 137.05 | 137.41 | 133.58 | 135.14 | 604,978 | -0.20(-0.15%) |
Nov 14, 2022 | 135.20 | 137.32 | 134.88 | 135.34 | 471,595 | -0.77(-0.56%) |
Nov 11, 2022 | 134.40 | 136.38 | 133.64 | 136.11 | 666,884 | +1.96(+1.46%) |
Nov 10, 2022 | 132.96 | 135.86 | 132.10 | 134.15 | 1,114,107 | +7.12(+5.60%) |
Nov 09, 2022 | 129.48 | 130.58 | 126.46 | 127.03 | 759,477 | -1.73(-1.34%) |
Nov 08, 2022 | 121.09 | 130.24 | 120.84 | 128.76 | 1,128,448 | +7.92(+6.55%) |
Nov 07, 2022 | 122.27 | 122.27 | 118.69 | 120.84 | 602,340 | -1.14(-0.94%) |
Nov 04, 2022 | 116.81 | 122.26 | 116.81 | 121.98 | 921,313 | +8.91(+7.88%) |
Nov 03, 2022 | 113.64 | 115.01 | 111.94 | 113.08 | 760,893 | -1.67(-1.46%) |
Nov 02, 2022 | 120.90 | 114.27 | 114.75 | 1,222,626 | -5.79(-4.81%) | |
Nov 01, 2022 | 121.41 | 122.40 | 119.80 | 120.54 | 790,150 | +1.80(+1.51%) |
Oct 31, 2022 | 118.59 | 119.56 | 118.26 | 118.75 | 603,562 | -1.13(-0.95%) |
Oct 28, 2022 | 118.22 | 120.15 | 117.70 | 119.88 | 412,456 | +0.28(+0.23%) |
Oct 27, 2022 | 120.25 | 121.47 | 119.40 | 119.60 | 518,895 | -0.75(-0.62%) |
Oct 26, 2022 | 119.06 | 121.60 | 117.96 | 120.35 | 730,861 | +2.75(+2.34%) |
Oct 25, 2022 | 116.37 | 118.14 | 115.79 | 117.60 | 589,410 | +1.83(+1.58%) |
Oct 24, 2022 | 115.03 | 116.28 | 114.07 | 115.78 | 487,682 | -0.67(-0.58%) |
Oct 21, 2022 | 112.37 | 116.50 | 112.31 | 116.45 | 595,664 | +4.30(+3.84%) |
Oct 20, 2022 | 112.67 | 114.91 | 111.67 | 112.15 | 449,862 | -0.68(-0.60%) |
Oct 19, 2022 | 112.01 | 113.75 | 111.19 | 112.83 | 629,715 | -0.85(-0.74%) |
Oct 18, 2022 | 115.22 | 115.88 | 112.55 | 113.67 | 415,116 | -0.73(-0.64%) |
Oct 17, 2022 | 113.00 | 116.35 | 112.82 | 114.40 | 691,502 | +3.75(+3.39%) |
Oct 14, 2022 | 114.12 | 114.12 | 110.28 | 110.66 | 579,453 | -3.71(-3.24%) |
Oct 13, 2022 | 110.50 | 114.52 | 106.92 | 114.37 | 839,855 | +0.59(+0.52%) |
Oct 12, 2022 | 113.29 | 114.22 | 111.88 | 113.78 | 459,073 | +0.84(+0.75%) |
Oct 11, 2022 | 113.75 | 115.60 | 112.35 | 112.93 | 449,319 | -1.11(-0.97%) |
Oct 10, 2022 | 114.53 | 116.46 | 113.97 | 114.04 | 271,885 | -1.42(-1.23%) |
Oct 07, 2022 | 118.83 | 120.26 | 115.34 | 115.46 | 962,972 | -5.03(-4.17%) |
Oct 06, 2022 | 117.84 | 120.71 | 117.67 | 120.49 | 635,105 | +1.81(+1.52%) |
Oct 05, 2022 | 118.61 | 119.03 | 116.57 | 118.68 | 580,830 | -1.85(-1.54%) |
Oct 04, 2022 | 119.28 | 121.66 | 118.47 | 120.53 | 866,691 | +3.04(+2.58%) |
Oct 03, 2022 | 116.56 | 117.86 | 115.86 | 117.50 | 877,095 | +2.69(+2.34%) |
Sep 30, 2022 | 113.50 | 116.61 | 112.69 | 114.81 | 528,291 | +1.31(+1.15%) |
Sep 29, 2022 | 112.48 | 113.80 | 110.96 | 113.50 | 623,342 | +0.33(+0.29%) |
Sep 28, 2022 | 109.54 | 113.26 | 109.54 | 113.17 | 805,152 | +4.99(+4.61%) |
Sep 27, 2022 | 108.61 | 109.82 | 107.34 | 108.19 | 575,007 | +0.97(+0.90%) |
Sep 26, 2022 | 108.65 | 109.94 | 105.41 | 107.22 | 834,685 | -2.45(-2.23%) |
Sep 23, 2022 | 110.91 | 111.12 | 108.34 | 109.67 | 845,144 | -3.92(-3.45%) |
Sep 22, 2022 | 114.62 | 115.69 | 113.13 | 113.59 | 346,964 | -0.59(-0.51%) |
Sep 21, 2022 | 114.78 | 116.98 | 112.92 | 114.17 | 562,014 | +0.10(+0.08%) |
Sep 20, 2022 | 114.26 | 114.47 | 112.67 | 114.08 | 422,679 | -1.84(-1.58%) |
Sep 19, 2022 | 112.00 | 115.98 | 111.92 | 115.91 | 577,134 | +2.33(+2.05%) |
Sep 16, 2022 | 110.94 | 114.81 | 110.93 | 113.59 | 1,231,614 | +0.48(+0.42%) |
Sep 15, 2022 | 116.75 | 117.22 | 112.18 | 113.11 | 795,589 | -4.66(-3.96%) |
Sep 14, 2022 | 117.75 | 119.84 | 117.15 | 117.77 | 606,720 | +1.23(+1.06%) |
Sep 13, 2022 | 117.73 | 119.41 | 116.19 | 116.53 | 634,541 | -4.05(-3.36%) |
Sep 12, 2022 | 121.56 | 122.25 | 119.69 | 120.58 | 652,820 | +0.28(+0.23%) |
Sep 09, 2022 | 119.46 | 120.58 | 118.76 | 120.31 | 549,920 | +2.13(+1.80%) |
Sep 08, 2022 | 116.42 | 119.01 | 116.05 | 118.18 | 457,271 | +1.04(+0.89%) |
Sep 07, 2022 | 114.19 | 118.40 | 113.46 | 117.14 | 607,455 | +2.78(+2.43%) |
Sep 06, 2022 | 116.46 | 117.63 | 114.16 | 114.36 | 550,763 | -1.77(-1.52%) |
Sep 02, 2022 | 115.08 | 117.17 | 113.61 | 116.12 | 737,174 | +3.07(+2.71%) |
Sep 01, 2022 | 113.27 | 113.94 | 112.11 | 113.06 | 802,684 | -1.74(-1.51%) |
Aug 31, 2022 | 116.47 | 117.32 | 114.80 | 114.80 | 607,983 | -2.15(-1.84%) |
Aug 30, 2022 | 119.61 | 119.75 | 116.27 | 116.95 | 543,356 | -2.80(-2.34%) |
Aug 29, 2022 | 120.20 | 122.00 | 119.41 | 119.74 | 448,384 | -1.51(-1.24%) |
Aug 26, 2022 | 126.32 | 126.89 | 120.53 | 121.25 | 597,558 | -5.21(-4.12%) |
Aug 25, 2022 | 127.43 | 127.43 | 125.03 | 126.47 | 376,577 | -0.08(-0.06%) |
Aug 24, 2022 | 124.67 | 126.96 | 124.19 | 126.54 | 483,814 | +1.16(+0.92%) |
Aug 23, 2022 | 123.57 | 127.80 | 123.23 | 125.39 | 598,769 | +2.43(+1.97%) |
Aug 22, 2022 | 121.32 | 123.20 | 120.62 | 122.96 | 420,970 | +0.22(+0.18%) |
Aug 19, 2022 | 123.72 | 123.91 | 122.40 | 122.74 | 394,328 | -1.56(-1.25%) |
Aug 18, 2022 | 124.04 | 125.43 | 123.44 | 124.30 | 383,025 | +0.12(+0.10%) |
Aug 17, 2022 | 126.88 | 126.88 | 123.86 | 124.17 | 596,167 | -2.88(-2.26%) |
Aug 16, 2022 | 126.02 | 127.17 | 124.91 | 127.05 | 363,266 | +0.64(+0.51%) |
Aug 15, 2022 | 124.97 | 126.73 | 124.37 | 126.41 | 451,090 | -0.94(-0.74%) |
Aug 12, 2022 | 125.67 | 127.90 | 124.99 | 127.35 | 850,641 | +2.49(+2.00%) |
Aug 11, 2022 | 127.87 | 128.87 | 124.39 | 124.85 | 1,153,093 | -2.92(-2.29%) |
Aug 10, 2022 | 126.45 | 128.77 | 125.61 | 127.78 | 684,666 | +1.91(+1.52%) |
Aug 09, 2022 | 125.21 | 125.95 | 123.69 | 125.87 | 622,054 | +0.84(+0.67%) |
Aug 08, 2022 | 124.03 | 125.39 | 123.79 | 125.03 | 698,779 | +2.55(+2.08%) |
Aug 05, 2022 | 121.39 | 122.50 | 119.28 | 122.47 | 549,253 | -0.91(-0.74%) |
Aug 04, 2022 | 119.62 | 124.51 | 119.42 | 123.38 | 692,999 | +4.49(+3.78%) |
Aug 03, 2022 | 120.78 | 120.78 | 117.28 | 118.89 | 533,113 | -1.27(-1.06%) |
Aug 02, 2022 | 122.69 | 123.72 | 120.02 | 120.16 | 531,031 | -1.38(-1.13%) |
Aug 01, 2022 | 122.59 | 122.94 | 120.81 | 121.54 | 305,019 | -0.69(-0.56%) |
Jul 29, 2022 | 121.13 | 122.85 | 119.58 | 122.23 | 644,327 | +1.36(+1.12%) |
Jul 28, 2022 | 123.39 | 123.96 | 120.10 | 120.87 | 858,925 | +0.10(+0.08%) |
Jul 27, 2022 | 119.26 | 121.61 | 118.10 | 120.78 | 781,238 | +1.14(+0.95%) |
Jul 26, 2022 | 119.19 | 120.49 | 118.17 | 119.64 | 469,411 | +1.22(+1.03%) |
Jul 25, 2022 | 119.15 | 119.81 | 116.88 | 118.42 | 724,474 | -0.69(-0.58%) |
Jul 22, 2022 | 121.01 | 123.26 | 118.78 | 119.10 | 666,526 | -0.34(-0.29%) |
Jul 21, 2022 | 117.80 | 120.66 | 117.75 | 119.45 | 754,600 | +1.92(+1.63%) |
Jul 20, 2022 | 119.17 | 120.70 | 117.23 | 117.53 | 794,641 | -0.97(-0.82%) |
Jul 19, 2022 | 120.50 | 120.64 | 117.27 | 118.50 | 1,045,106 | -1.83(-1.52%) |
Jul 18, 2022 | 123.68 | 124.63 | 120.30 | 120.34 | 554,842 | -1.22(-1.01%) |
Jul 15, 2022 | 122.88 | 123.11 | 120.45 | 121.56 | 616,500 | -0.83(-0.68%) |
Jul 14, 2022 | 122.34 | 124.01 | 120.27 | 122.39 | 801,537 | -4.53(-3.57%) |
Jul 13, 2022 | 123.55 | 128.65 | 123.55 | 126.92 | 745,004 | +2.55(+2.05%) |
Jul 12, 2022 | 125.97 | 127.45 | 123.88 | 124.37 | 604,003 | -1.61(-1.28%) |
Jul 11, 2022 | 125.51 | 127.77 | 125.29 | 125.98 | 382,966 | -0.89(-0.70%) |
Jul 08, 2022 | 128.45 | 129.03 | 126.12 | 126.87 | 372,950 | -0.43(-0.34%) |
Jul 07, 2022 | 126.04 | 128.12 | 125.64 | 127.30 | 485,096 | +1.81(+1.45%) |
Jul 06, 2022 | 125.31 | 126.10 | 122.79 | 125.48 | 932,635 | +0.06(+0.05%) |
Jul 05, 2022 | 127.86 | 128.72 | 123.27 | 125.43 | 912,742 | -3.11(-2.42%) |
Jul 01, 2022 | 124.28 | 129.12 | 123.25 | 128.54 | 527,941 | +2.87(+2.29%) |
Jun 30, 2022 | 130.14 | 130.59 | 125.23 | 125.67 | 710,982 | -5.31(-4.05%) |
Jun 29, 2022 | 132.60 | 133.17 | 130.24 | 130.97 | 527,922 | -0.34(-0.26%) |
Jun 28, 2022 | 134.05 | 134.41 | 131.22 | 131.32 | 443,241 | -2.01(-1.50%) |
Jun 27, 2022 | 132.36 | 133.96 | 130.78 | 133.32 | 558,061 | +1.08(+0.82%) |
Jun 24, 2022 | 129.66 | 132.77 | 128.22 | 132.25 | 502,160 | +2.58(+1.99%) |
Jun 23, 2022 | 133.25 | 135.08 | 128.68 | 129.67 | 1,042,386 | -4.10(-3.06%) |
Jun 22, 2022 | 133.75 | 135.28 | 132.49 | 133.76 | 937,612 | -0.33(-0.25%) |
Jun 21, 2022 | 132.76 | 135.05 | 132.68 | 134.10 | 600,104 | +1.35(+1.01%) |
Jun 17, 2022 | 134.00 | 134.81 | 132.09 | 132.75 | 1,525,141 | -0.63(-0.47%) |
Jun 16, 2022 | 130.82 | 134.69 | 129.10 | 133.38 | 812,760 | +0.86(+0.65%) |
Jun 15, 2022 | 133.94 | 134.96 | 129.90 | 132.52 | 739,300 | +0.92(+0.70%) |
Jun 14, 2022 | 133.46 | 133.59 | 130.59 | 131.60 | 684,937 | -2.38(-1.78%) |
Jun 13, 2022 | 135.29 | 136.79 | 132.69 | 133.99 | 794,102 | -5.47(-3.92%) |
Jun 10, 2022 | 133.01 | 140.62 | 131.60 | 139.46 | 884,574 | +5.07(+3.77%) |
Jun 09, 2022 | 136.16 | 136.64 | 134.27 | 134.38 | 476,362 | -2.70(-1.97%) |
Jun 08, 2022 | 138.90 | 139.11 | 136.92 | 137.08 | 550,970 | -1.88(-1.35%) |
Jun 07, 2022 | 136.91 | 139.99 | 136.90 | 138.96 | 508,878 | +2.07(+1.51%) |
Jun 06, 2022 | 137.96 | 138.32 | 136.14 | 136.89 | 369,980 | +0.38(+0.28%) |
Jun 03, 2022 | 137.75 | 139.32 | 136.35 | 136.51 | 379,112 | -3.32(-2.38%) |
Jun 02, 2022 | 136.63 | 140.15 | 136.39 | 139.84 | 462,637 | +4.70(+3.48%) |
Jun 01, 2022 | 135.85 | 137.52 | 133.70 | 135.14 | 570,168 | +0.18(+0.13%) |
May 31, 2022 | 135.85 | 138.19 | 134.63 | 134.96 | 1,108,711 | -0.48(-0.36%) |
May 27, 2022 | 135.06 | 135.79 | 134.41 | 135.44 | 577,897 | +1.56(+1.16%) |
May 26, 2022 | 133.17 | 134.94 | 132.91 | 133.88 | 533,296 | +0.36(+0.27%) |
May 25, 2022 | 133.00 | 134.43 | 132.26 | 133.52 | 595,428 | -1.00(-0.74%) |
May 24, 2022 | 132.93 | 135.26 | 131.50 | 134.52 | 683,908 | +1.52(+1.14%) |
May 23, 2022 | 134.43 | 134.90 | 131.98 | 133.00 | 436,790 | +0.93(+0.70%) |
May 20, 2022 | 132.05 | 132.40 | 129.59 | 132.07 | 655,383 | +0.09(+0.06%) |
May 19, 2022 | 128.63 | 133.01 | 128.35 | 131.98 | 767,417 | +5.18(+4.08%) |
May 18, 2022 | 130.72 | 130.72 | 126.52 | 126.81 | 688,942 | -3.36(-2.58%) |
May 17, 2022 | 131.08 | 131.40 | 128.72 | 130.17 | 471,614 | +0.58(+0.45%) |
May 16, 2022 | 128.62 | 130.38 | 128.58 | 129.59 | 498,055 | +0.69(+0.54%) |
May 13, 2022 | 128.12 | 131.47 | 127.68 | 128.90 | 599,758 | +0.43(+0.33%) |
May 12, 2022 | 130.62 | 132.17 | 126.63 | 128.47 | 1,183,767 | -4.61(-3.46%) |
May 11, 2022 | 135.44 | 137.59 | 132.49 | 133.07 | 818,823 | -0.63(-0.47%) |
May 10, 2022 | 135.60 | 137.15 | 132.93 | 133.70 | 809,214 | -0.74(-0.55%) |
May 09, 2022 | 139.47 | 141.74 | 134.07 | 134.44 | 1,194,973 | -8.57(-5.99%) |
May 06, 2022 | 144.21 | 144.99 | 142.02 | 143.01 | 760,386 | -1.13(-0.78%) |
May 05, 2022 | 149.97 | 151.31 | 142.70 | 144.14 | 834,100 | -4.14(-2.79%) |
May 04, 2022 | 145.16 | 149.22 | 143.41 | 148.28 | 909,474 | +3.70(+2.56%) |
May 03, 2022 | 143.34 | 145.13 | 143.15 | 144.58 | 456,172 | +1.70(+1.19%) |