Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 118.04 | 120.87 | 118.04 | 120.73 | 1,488,713 | +1.64(+1.38%) |
Apr 27, 2023 | 116.88 | 119.58 | 116.14 | 119.09 | 1,148,353 | +3.32(+2.87%) |
Apr 26, 2023 | 115.15 | 117.48 | 113.84 | 115.77 | 1,369,694 | +0.59(+0.52%) |
Apr 25, 2023 | 117.61 | 118.70 | 114.38 | 115.17 | 1,970,993 | -4.31(-3.61%) |
Apr 24, 2023 | 119.02 | 120.03 | 118.11 | 119.48 | 1,210,230 | +0.39(+0.33%) |
Apr 21, 2023 | 118.99 | 119.25 | 116.75 | 119.09 | 1,261,048 | -0.69(-0.58%) |
Apr 20, 2023 | 122.84 | 123.84 | 119.37 | 119.78 | 1,384,359 | -4.61(-3.70%) |
Apr 19, 2023 | 121.10 | 124.63 | 119.85 | 124.38 | 2,095,836 | +3.72(+3.09%) |
Apr 18, 2023 | 121.39 | 122.28 | 120.08 | 120.66 | 2,115,175 | +0.07(+0.06%) |
Apr 17, 2023 | 111.32 | 120.71 | 109.77 | 120.59 | 5,384,151 | +8.70(+7.78%) |
Apr 14, 2023 | 113.85 | 114.20 | 110.75 | 111.89 | 2,873,788 | +0.04(+0.03%) |
Apr 13, 2023 | 111.42 | 112.20 | 110.05 | 111.85 | 1,886,781 | +0.20(+0.18%) |
Apr 12, 2023 | 113.99 | 114.15 | 110.77 | 111.65 | 1,294,679 | -1.78(-1.56%) |
Apr 11, 2023 | 112.69 | 113.94 | 112.04 | 113.42 | 1,656,784 | +0.71(+0.63%) |
Apr 10, 2023 | 111.97 | 113.58 | 111.34 | 112.71 | 1,178,705 | -0.11(-0.10%) |
Apr 06, 2023 | 113.03 | 113.89 | 111.81 | 112.83 | 1,535,425 | +0.15(+0.14%) |
Apr 05, 2023 | 110.83 | 112.88 | 110.14 | 112.68 | 1,450,658 | +0.22(+0.20%) |
Apr 04, 2023 | 115.38 | 115.47 | 110.60 | 112.45 | 1,568,606 | -1.50(-1.31%) |
Apr 03, 2023 | 115.79 | 116.40 | 112.65 | 113.95 | 1,800,638 | -0.80(-0.69%) |
Mar 31, 2023 | 116.09 | 116.54 | 112.98 | 114.75 | 2,170,193 | -0.02(-0.02%) |
Mar 30, 2023 | 118.92 | 119.04 | 113.76 | 114.77 | 2,302,969 | -2.70(-2.30%) |
Mar 29, 2023 | 115.64 | 117.65 | 115.38 | 117.46 | 1,633,868 | +2.99(+2.62%) |
Mar 28, 2023 | 113.88 | 116.19 | 112.86 | 114.47 | 1,830,343 | +1.30(+1.14%) |
Mar 27, 2023 | 115.23 | 116.98 | 111.65 | 113.17 | 2,523,052 | +2.88(+2.61%) |
Mar 24, 2023 | 106.29 | 110.99 | 105.56 | 110.30 | 3,198,252 | +2.46(+2.28%) |
Mar 23, 2023 | 113.73 | 114.27 | 107.79 | 107.84 | 3,116,006 | -5.08(-4.50%) |
Mar 22, 2023 | 122.43 | 122.64 | 112.84 | 112.92 | 2,772,216 | -9.49(-7.75%) |
Mar 21, 2023 | 121.51 | 124.54 | 120.96 | 122.41 | 2,923,592 | +5.60(+4.80%) |
Mar 20, 2023 | 120.03 | 120.23 | 116.23 | 116.80 | 3,172,188 | -0.76(-0.64%) |
Mar 17, 2023 | 121.79 | 121.79 | 116.15 | 117.56 | 6,913,860 | -4.86(-3.97%) |
Mar 16, 2023 | 119.33 | 125.08 | 116.48 | 122.42 | 3,125,391 | +2.56(+2.14%) |
Mar 15, 2023 | 117.80 | 120.86 | 116.32 | 119.85 | 3,783,892 | -2.44(-1.99%) |
Mar 14, 2023 | 129.70 | 130.20 | 119.69 | 122.29 | 4,427,176 | +0.31(+0.25%) |
Mar 13, 2023 | 119.48 | 126.09 | 115.55 | 121.98 | 8,195,032 | -4.43(-3.50%) |
Mar 10, 2023 | 123.52 | 131.78 | 119.45 | 126.41 | 4,735,893 | -1.84(-1.44%) |
Mar 09, 2023 | 133.41 | 133.52 | 127.43 | 128.25 | 2,759,267 | -6.47(-4.80%) |
Mar 08, 2023 | 138.49 | 138.88 | 134.55 | 134.72 | 2,390,309 | -3.67(-2.65%) |
Mar 07, 2023 | 144.28 | 144.89 | 137.98 | 138.38 | 1,653,209 | -7.60(-5.21%) |
Mar 06, 2023 | 145.81 | 147.59 | 145.59 | 145.99 | 1,450,005 | -0.40(-0.28%) |
Mar 03, 2023 | 144.40 | 147.00 | 143.74 | 146.39 | 1,303,442 | +2.42(+1.68%) |
Mar 02, 2023 | 146.04 | 146.10 | 142.06 | 143.97 | 1,820,243 | -2.72(-1.85%) |
Mar 01, 2023 | 146.86 | 147.56 | 145.84 | 146.69 | 1,469,903 | -1.06(-0.71%) |
Feb 28, 2023 | 147.94 | 148.99 | 146.86 | 147.75 | 1,258,664 | +0.21(+0.14%) |
Feb 27, 2023 | 150.07 | 150.95 | 146.96 | 147.54 | 1,060,446 | -1.01(-0.68%) |
Feb 24, 2023 | 146.46 | 148.55 | 146.24 | 148.55 | 1,099,981 | +1.34(+0.91%) |
Feb 23, 2023 | 148.13 | 149.01 | 146.27 | 147.21 | 1,046,519 | +0.49(+0.34%) |
Feb 22, 2023 | 148.42 | 148.42 | 145.80 | 146.71 | 1,756,763 | -1.19(-0.80%) |
Feb 21, 2023 | 151.42 | 152.00 | 147.70 | 147.90 | 1,918,916 | -4.25(-2.80%) |
Feb 17, 2023 | 152.02 | 152.92 | 151.48 | 152.15 | 1,365,216 | +0.23(+0.15%) |
Feb 16, 2023 | 151.63 | 153.49 | 151.29 | 151.93 | 895,064 | -0.54(-0.36%) |
Feb 15, 2023 | 151.67 | 152.96 | 151.50 | 152.47 | 781,920 | -0.35(-0.23%) |
Feb 14, 2023 | 153.18 | 154.12 | 152.59 | 152.82 | 1,122,732 | -0.68(-0.44%) |
Feb 13, 2023 | 150.94 | 153.68 | 150.18 | 153.49 | 1,246,304 | +2.20(+1.45%) |
Feb 10, 2023 | 149.44 | 151.54 | 149.34 | 151.30 | 884,217 | +1.17(+0.78%) |
Feb 09, 2023 | 151.38 | 152.79 | 149.97 | 150.13 | 1,683,841 | -1.05(-0.69%) |
Feb 08, 2023 | 151.12 | 153.11 | 150.92 | 151.17 | 1,107,312 | -1.15(-0.76%) |
Feb 07, 2023 | 149.41 | 152.85 | 149.07 | 152.32 | 1,246,653 | +2.21(+1.47%) |
Feb 06, 2023 | 150.81 | 151.28 | 149.38 | 150.12 | 1,415,747 | -1.18(-0.78%) |
Feb 03, 2023 | 147.92 | 151.89 | 147.92 | 151.30 | 2,381,517 | +2.85(+1.92%) |
Feb 02, 2023 | 147.93 | 149.62 | 146.57 | 148.44 | 1,801,193 | +1.54(+1.05%) |
Feb 01, 2023 | 146.49 | 149.23 | 146.20 | 146.90 | 2,396,547 | -1.52(-1.03%) |
Jan 31, 2023 | 146.32 | 148.42 | 145.43 | 148.42 | 1,455,307 | +2.39(+1.64%) |
Jan 30, 2023 | 146.44 | 147.37 | 145.80 | 146.03 | 1,201,910 | -1.42(-0.96%) |
Jan 27, 2023 | 147.31 | 148.63 | 146.71 | 147.45 | 892,415 | -0.03(-0.02%) |
Jan 26, 2023 | 149.20 | 150.33 | 147.10 | 147.48 | 937,496 | -0.84(-0.56%) |
Jan 25, 2023 | 146.72 | 148.40 | 146.06 | 148.32 | 1,061,969 | +0.90(+0.61%) |
Jan 24, 2023 | 147.41 | 149.18 | 145.69 | 147.41 | 1,031,489 | +0.17(+0.12%) |
Jan 23, 2023 | 147.05 | 149.11 | 146.43 | 147.24 | 1,242,335 | +1.02(+0.70%) |
Jan 20, 2023 | 147.83 | 149.71 | 146.13 | 146.22 | 2,201,574 | -0.12(-0.08%) |
Jan 19, 2023 | 140.97 | 147.93 | 132.28 | 146.34 | 3,701,889 | +7.62(+5.49%) |
Jan 18, 2023 | 141.78 | 142.19 | 138.56 | 138.72 | 1,328,219 | -4.51(-3.15%) |
Jan 17, 2023 | 142.12 | 144.03 | 140.10 | 143.23 | 1,169,431 | +0.94(+0.66%) |
Jan 13, 2023 | 140.50 | 142.36 | 137.37 | 142.29 | 1,485,478 | -0.09(-0.06%) |
Jan 12, 2023 | 143.01 | 143.66 | 141.94 | 142.37 | 1,105,760 | +0.28(+0.19%) |
Jan 11, 2023 | 141.55 | 142.33 | 139.78 | 142.10 | 1,117,187 | +1.28(+0.91%) |
Jan 10, 2023 | 141.97 | 142.56 | 140.20 | 140.81 | 1,472,043 | -0.52(-0.37%) |
Jan 09, 2023 | 142.90 | 142.93 | 141.00 | 141.34 | 1,207,239 | -1.56(-1.09%) |
Jan 06, 2023 | 140.33 | 143.41 | 139.55 | 142.90 | 1,334,198 | +3.76(+2.70%) |
Jan 05, 2023 | 139.08 | 139.86 | 138.03 | 139.14 | 1,235,802 | -0.33(-0.24%) |
Jan 04, 2023 | 139.48 | 140.94 | 138.49 | 139.47 | 1,125,718 | +1.54(+1.12%) |
Jan 03, 2023 | 137.96 | 139.85 | 137.10 | 137.93 | 919,012 | -0.09(-0.06%) |
Dec 30, 2022 | 137.41 | 139.17 | 137.11 | 138.01 | 821,875 | -0.39(-0.28%) |
Dec 29, 2022 | 136.65 | 138.95 | 135.91 | 138.41 | 700,235 | +1.81(+1.32%) |
Dec 28, 2022 | 139.07 | 139.19 | 136.57 | 136.60 | 642,980 | -2.18(-1.57%) |
Dec 27, 2022 | 137.69 | 139.24 | 136.69 | 138.78 | 590,436 | +1.24(+0.90%) |
Dec 23, 2022 | 137.81 | 138.53 | 137.08 | 137.54 | 1,114,646 | -0.19(-0.14%) |
Dec 22, 2022 | 135.76 | 137.83 | 135.06 | 137.73 | 1,406,374 | +1.67(+1.22%) |
Dec 21, 2022 | 134.47 | 136.07 | 134.32 | 136.06 | 1,164,951 | +2.57(+1.92%) |
Dec 20, 2022 | 134.23 | 135.10 | 133.47 | 133.50 | 1,048,967 | -0.32(-0.24%) |
Dec 19, 2022 | 133.76 | 134.87 | 132.77 | 133.82 | 1,274,322 | +0.57(+0.43%) |
Dec 16, 2022 | 133.08 | 134.03 | 131.71 | 133.25 | 2,544,345 | -0.91(-0.68%) |
Dec 15, 2022 | 135.05 | 135.30 | 132.28 | 134.16 | 2,133,740 | -2.65(-1.93%) |
Dec 14, 2022 | 139.69 | 140.41 | 135.98 | 136.81 | 1,573,388 | -2.25(-1.62%) |
Dec 13, 2022 | 146.05 | 146.05 | 137.95 | 139.05 | 2,068,023 | -5.13(-3.56%) |
Dec 12, 2022 | 143.61 | 145.31 | 141.82 | 144.18 | 1,690,278 | +0.15(+0.11%) |
Dec 09, 2022 | 142.49 | 145.20 | 142.49 | 144.03 | 1,572,502 | +1.20(+0.84%) |
Dec 08, 2022 | 141.41 | 143.26 | 140.87 | 142.83 | 2,479,529 | +2.05(+1.45%) |
Dec 07, 2022 | 141.53 | 142.24 | 137.71 | 140.78 | 4,714,002 | -11.78(-7.72%) |
Dec 06, 2022 | 153.44 | 154.47 | 151.20 | 152.56 | 1,267,133 | -0.91(-0.59%) |
Dec 05, 2022 | 159.84 | 160.71 | 152.76 | 153.47 | 1,689,442 | -7.41(-4.61%) |
Dec 02, 2022 | 159.02 | 161.51 | 158.65 | 160.89 | 1,150,475 | +0.74(+0.46%) |
Dec 01, 2022 | 162.39 | 162.95 | 159.17 | 160.15 | 1,266,558 | -1.62(-1.00%) |
Nov 30, 2022 | 159.62 | 161.76 | 157.04 | 161.76 | 1,747,419 | +0.28(+0.18%) |
Nov 29, 2022 | 160.44 | 162.04 | 160.08 | 161.48 | 937,249 | +1.32(+0.83%) |
Nov 28, 2022 | 161.56 | 162.48 | 159.59 | 160.15 | 723,863 | -2.48(-1.52%) |
Nov 25, 2022 | 163.02 | 163.05 | 161.83 | 162.63 | 334,966 | +0.26(+0.16%) |
Nov 23, 2022 | 162.01 | 162.56 | 161.53 | 162.37 | 711,136 | +0.19(+0.12%) |
Nov 22, 2022 | 161.81 | 162.74 | 160.95 | 162.19 | 692,854 | +2.03(+1.27%) |
Nov 21, 2022 | 161.33 | 162.03 | 159.13 | 160.15 | 1,175,544 | -1.03(-0.64%) |
Nov 18, 2022 | 160.91 | 161.92 | 159.29 | 161.18 | 1,489,756 | +2.57(+1.62%) |
Nov 17, 2022 | 157.35 | 159.24 | 157.35 | 158.61 | 1,001,791 | -0.76(-0.47%) |
Nov 16, 2022 | 160.74 | 161.70 | 158.99 | 159.37 | 1,222,974 | -1.16(-0.72%) |
Nov 15, 2022 | 158.25 | 160.53 | 157.66 | 160.53 | 1,628,463 | +3.84(+2.45%) |
Nov 14, 2022 | 157.10 | 160.07 | 156.10 | 156.69 | 1,415,839 | -0.33(-0.21%) |
Nov 11, 2022 | 161.84 | 162.10 | 154.80 | 157.02 | 2,396,522 | -3.77(-2.34%) |
Nov 10, 2022 | 160.45 | 161.98 | 157.83 | 160.79 | 1,410,421 | +4.02(+2.56%) |
Nov 09, 2022 | 159.82 | 160.87 | 156.67 | 156.77 | 1,049,181 | -4.29(-2.66%) |
Nov 08, 2022 | 159.42 | 162.35 | 158.89 | 161.06 | 1,037,878 | +1.43(+0.89%) |
Nov 07, 2022 | 159.20 | 159.83 | 157.11 | 159.63 | 1,079,173 | +1.84(+1.17%) |
Nov 04, 2022 | 157.39 | 158.63 | 155.73 | 157.79 | 1,505,728 | +2.67(+1.72%) |
Nov 03, 2022 | 153.37 | 156.33 | 153.12 | 155.12 | 2,279,833 | +0.45(+0.29%) |
Nov 02, 2022 | 157.31 | 154.50 | 154.66 | 1,923,223 | -4.15(-2.61%) | |
Nov 01, 2022 | 160.34 | 161.20 | 158.70 | 158.81 | 1,312,868 | -0.26(-0.16%) |
Oct 31, 2022 | 158.26 | 160.20 | 157.52 | 159.07 | 1,534,253 | +0.18(+0.11%) |
Oct 28, 2022 | 158.99 | 159.43 | 157.33 | 158.89 | 1,471,290 | +1.05(+0.66%) |
Oct 27, 2022 | 157.15 | 159.05 | 157.15 | 157.84 | 1,813,141 | +1.96(+1.25%) |
Oct 26, 2022 | 154.68 | 156.67 | 154.59 | 155.88 | 2,211,700 | +1.42(+0.92%) |
Oct 25, 2022 | 152.37 | 155.60 | 152.22 | 154.47 | 2,332,864 | +0.34(+0.22%) |
Oct 24, 2022 | 153.20 | 155.41 | 151.41 | 154.13 | 2,239,793 | +1.30(+0.85%) |
Oct 21, 2022 | 152.28 | 156.03 | 150.59 | 152.83 | 2,233,493 | +0.35(+0.23%) |
Oct 20, 2022 | 153.22 | 158.02 | 151.78 | 152.48 | 3,103,062 | -1.57(-1.02%) |
Oct 19, 2022 | 161.24 | 165.26 | 152.85 | 154.05 | 6,296,776 | -24.85(-13.89%) |
Oct 18, 2022 | 180.56 | 181.92 | 176.28 | 178.90 | 1,405,734 | +1.38(+0.78%) |
Oct 17, 2022 | 179.28 | 180.12 | 176.84 | 177.52 | 1,016,003 | +2.21(+1.26%) |
Oct 14, 2022 | 178.37 | 181.21 | 174.42 | 175.31 | 1,011,351 | -1.59(-0.90%) |
Oct 13, 2022 | 167.07 | 178.11 | 165.69 | 176.90 | 1,501,337 | +7.96(+4.71%) |
Oct 12, 2022 | 169.66 | 170.89 | 167.69 | 168.94 | 718,878 | -0.26(-0.15%) |
Oct 11, 2022 | 171.03 | 171.85 | 168.02 | 169.20 | 887,874 | -2.07(-1.21%) |
Oct 10, 2022 | 173.20 | 174.28 | 169.88 | 171.26 | 569,690 | -0.74(-0.43%) |
Oct 07, 2022 | 173.26 | 173.26 | 169.31 | 172.00 | 776,938 | -1.94(-1.11%) |
Oct 06, 2022 | 173.83 | 175.40 | 172.92 | 173.94 | 728,799 | -1.61(-0.91%) |
Oct 05, 2022 | 174.97 | 176.82 | 174.14 | 175.54 | 1,091,891 | -1.44(-0.81%) |
Oct 04, 2022 | 172.16 | 177.06 | 172.16 | 176.98 | 1,329,907 | +5.96(+3.49%) |
Oct 03, 2022 | 168.95 | 171.91 | 165.02 | 171.02 | 881,356 | +4.44(+2.67%) |
Sep 30, 2022 | 165.94 | 169.44 | 164.43 | 166.58 | 1,008,268 | +1.40(+0.85%) |
Sep 29, 2022 | 166.75 | 167.96 | 163.95 | 165.18 | 1,076,269 | -4.07(-2.41%) |
Sep 28, 2022 | 167.80 | 170.65 | 167.01 | 169.25 | 967,105 | +1.75(+1.04%) |
Sep 27, 2022 | 168.34 | 170.61 | 165.44 | 167.50 | 972,918 | +0.17(+0.10%) |
Sep 26, 2022 | 168.03 | 170.15 | 165.65 | 167.33 | 838,027 | -1.69(-1.00%) |
Sep 23, 2022 | 170.95 | 171.44 | 166.28 | 169.03 | 1,056,591 | -4.05(-2.34%) |
Sep 22, 2022 | 176.16 | 176.78 | 171.61 | 173.08 | 928,234 | -2.31(-1.31%) |
Sep 21, 2022 | 178.29 | 180.42 | 175.30 | 175.38 | 1,379,379 | -1.46(-0.82%) |
Sep 20, 2022 | 175.90 | 178.60 | 175.10 | 176.84 | 932,283 | -0.10(-0.06%) |
Sep 19, 2022 | 171.24 | 177.17 | 171.24 | 176.94 | 1,194,453 | +4.19(+2.43%) |
Sep 16, 2022 | 174.11 | 174.11 | 170.84 | 172.75 | 3,037,458 | -3.45(-1.96%) |
Sep 15, 2022 | 173.25 | 177.99 | 172.74 | 176.20 | 1,515,492 | +3.07(+1.77%) |
Sep 14, 2022 | 176.49 | 177.30 | 168.09 | 173.13 | 1,957,444 | -2.86(-1.63%) |
Sep 13, 2022 | 176.67 | 178.21 | 175.51 | 175.99 | 1,059,090 | -4.03(-2.24%) |
Sep 12, 2022 | 178.00 | 180.78 | 177.00 | 180.02 | 883,318 | +2.78(+1.57%) |
Sep 09, 2022 | 178.40 | 179.24 | 176.98 | 177.25 | 893,182 | -0.27(-0.15%) |
Sep 08, 2022 | 171.69 | 177.64 | 170.88 | 177.52 | 848,500 | +4.81(+2.78%) |
Sep 07, 2022 | 168.39 | 173.10 | 168.05 | 172.71 | 647,464 | +3.58(+2.12%) |
Sep 06, 2022 | 171.79 | 172.15 | 167.57 | 169.13 | 695,550 | -1.64(-0.96%) |
Sep 02, 2022 | 172.96 | 175.22 | 169.95 | 170.76 | 790,701 | -0.06(-0.03%) |
Sep 01, 2022 | 171.72 | 171.72 | 169.03 | 170.82 | 726,414 | -0.92(-0.53%) |
Aug 31, 2022 | 172.31 | 173.46 | 171.29 | 171.74 | 848,302 | +0.19(+0.11%) |
Aug 30, 2022 | 173.07 | 173.50 | 170.84 | 171.55 | 704,249 | -0.73(-0.42%) |
Aug 29, 2022 | 171.56 | 173.38 | 169.75 | 172.28 | 744,486 | -0.43(-0.25%) |
Aug 26, 2022 | 176.84 | 177.36 | 172.56 | 172.71 | 666,235 | -3.48(-1.98%) |
Aug 25, 2022 | 173.65 | 176.28 | 173.18 | 176.19 | 587,524 | +3.18(+1.84%) |
Aug 24, 2022 | 172.49 | 173.88 | 171.82 | 173.01 | 560,450 | +0.04(+0.02%) |
Aug 23, 2022 | 173.23 | 174.64 | 172.47 | 172.97 | 732,162 | +0.21(+0.12%) |
Aug 22, 2022 | 174.46 | 174.64 | 172.49 | 172.77 | 777,032 | -4.45(-2.51%) |
Aug 19, 2022 | 178.22 | 178.54 | 176.62 | 177.22 | 855,473 | -2.21(-1.23%) |
Aug 18, 2022 | 178.92 | 179.89 | 177.80 | 179.43 | 755,025 | +0.43(+0.24%) |
Aug 17, 2022 | 177.14 | 179.43 | 176.44 | 179.00 | 947,083 | -0.65(-0.36%) |
Aug 16, 2022 | 178.31 | 181.53 | 177.39 | 179.65 | 821,092 | +1.09(+0.61%) |
Aug 15, 2022 | 176.26 | 179.25 | 176.12 | 178.56 | 829,957 | +0.40(+0.23%) |
Aug 12, 2022 | 175.98 | 178.21 | 175.10 | 178.16 | 672,644 | +2.77(+1.58%) |
Aug 11, 2022 | 174.69 | 176.85 | 174.50 | 175.39 | 1,156,885 | +1.92(+1.11%) |
Aug 10, 2022 | 170.82 | 173.83 | 170.52 | 173.46 | 1,297,281 | +4.60(+2.72%) |
Aug 09, 2022 | 168.94 | 169.50 | 167.49 | 168.86 | 697,047 | +0.62(+0.37%) |
Aug 08, 2022 | 168.00 | 168.90 | 167.22 | 168.24 | 760,353 | +0.46(+0.27%) |
Aug 05, 2022 | 164.47 | 168.01 | 164.34 | 167.78 | 785,170 | +3.12(+1.90%) |
Aug 04, 2022 | 164.93 | 165.67 | 164.15 | 164.66 | 760,799 | -1.00(-0.61%) |
Aug 03, 2022 | 164.48 | 166.51 | 163.68 | 165.66 | 792,434 | +2.53(+1.55%) |
Aug 02, 2022 | 165.19 | 165.28 | 162.74 | 163.13 | 1,021,705 | -2.14(-1.29%) |
Aug 01, 2022 | 165.78 | 166.45 | 163.88 | 165.27 | 1,231,354 | -1.28(-0.77%) |
Jul 29, 2022 | 164.25 | 167.13 | 162.79 | 166.54 | 1,864,930 | +3.34(+2.05%) |
Jul 28, 2022 | 162.20 | 163.39 | 160.59 | 163.20 | 807,746 | +0.85(+0.53%) |
Jul 27, 2022 | 160.32 | 163.64 | 159.69 | 162.35 | 852,181 | +2.98(+1.87%) |
Jul 26, 2022 | 161.40 | 162.00 | 158.97 | 159.37 | 838,166 | -2.48(-1.53%) |
Jul 25, 2022 | 160.65 | 162.69 | 159.40 | 161.84 | 1,152,288 | +3.27(+2.06%) |
Jul 22, 2022 | 158.62 | 159.93 | 157.03 | 158.58 | 1,296,065 | -0.24(-0.15%) |
Jul 21, 2022 | 155.40 | 159.04 | 153.45 | 158.82 | 1,649,181 | +3.45(+2.22%) |
Jul 20, 2022 | 150.00 | 159.80 | 149.29 | 155.37 | 2,597,296 | +0.78(+0.50%) |
Jul 19, 2022 | 151.36 | 155.35 | 150.50 | 154.59 | 1,483,522 | +6.32(+4.27%) |
Jul 18, 2022 | 149.03 | 151.99 | 147.42 | 148.26 | 940,270 | +1.65(+1.13%) |
Jul 15, 2022 | 143.56 | 147.36 | 142.55 | 146.61 | 855,823 | +5.29(+3.75%) |
Jul 14, 2022 | 141.25 | 141.80 | 139.66 | 141.32 | 724,317 | -3.34(-2.31%) |
Jul 13, 2022 | 146.94 | 147.90 | 143.19 | 144.66 | 1,070,119 | -3.53(-2.38%) |
Jul 12, 2022 | 146.09 | 150.06 | 146.09 | 148.19 | 807,344 | -0.75(-0.50%) |
Jul 11, 2022 | 147.59 | 149.54 | 147.05 | 148.94 | 1,155,294 | -0.22(-0.14%) |
Jul 08, 2022 | 150.42 | 150.50 | 147.14 | 149.15 | 919,242 | +0.07(+0.04%) |
Jul 07, 2022 | 149.35 | 151.01 | 148.87 | 149.09 | 834,655 | +1.68(+1.14%) |
Jul 06, 2022 | 147.45 | 148.43 | 145.01 | 147.41 | 1,692,551 | -1.47(-0.99%) |
Jul 05, 2022 | 146.77 | 148.89 | 144.34 | 148.88 | 953,675 | -1.01(-0.68%) |
Jul 01, 2022 | 148.88 | 150.86 | 145.30 | 149.90 | 1,149,296 | +0.30(+0.20%) |
Jun 30, 2022 | 148.90 | 151.52 | 146.59 | 149.59 | 1,204,767 | -2.76(-1.81%) |
Jun 29, 2022 | 154.26 | 154.26 | 151.86 | 152.35 | 665,584 | -0.74(-0.48%) |
Jun 28, 2022 | 156.60 | 157.80 | 152.90 | 153.10 | 807,152 | -1.22(-0.79%) |
Jun 27, 2022 | 156.72 | 157.27 | 153.19 | 154.32 | 1,009,099 | -2.08(-1.33%) |
Jun 24, 2022 | 149.70 | 157.35 | 149.44 | 156.40 | 1,702,575 | +6.57(+4.38%) |
Jun 23, 2022 | 153.92 | 154.11 | 147.18 | 149.83 | 1,208,260 | -4.77(-3.08%) |
Jun 22, 2022 | 152.66 | 155.94 | 152.44 | 154.60 | 932,702 | -0.51(-0.33%) |
Jun 21, 2022 | 155.92 | 156.78 | 153.95 | 155.10 | 776,521 | +2.74(+1.80%) |
Jun 17, 2022 | 153.73 | 155.60 | 151.69 | 152.36 | 3,220,410 | +1.60(+1.06%) |
Jun 16, 2022 | 152.68 | 152.68 | 149.43 | 150.77 | 1,168,775 | -4.55(-2.93%) |
Jun 15, 2022 | 156.41 | 157.76 | 153.50 | 155.32 | 940,529 | +0.55(+0.36%) |
Jun 14, 2022 | 153.40 | 156.66 | 153.01 | 154.77 | 1,042,654 | +2.36(+1.55%) |
Jun 13, 2022 | 151.48 | 155.68 | 151.15 | 152.41 | 1,149,064 | -3.24(-2.08%) |
Jun 10, 2022 | 156.45 | 158.54 | 155.56 | 155.65 | 1,251,993 | -5.18(-3.22%) |
Jun 09, 2022 | 167.00 | 167.23 | 160.64 | 160.83 | 1,051,983 | -6.13(-3.67%) |
Jun 08, 2022 | 167.77 | 168.16 | 166.22 | 166.96 | 1,203,049 | -2.55(-1.51%) |
Jun 07, 2022 | 165.74 | 169.78 | 165.19 | 169.51 | 1,008,888 | +2.58(+1.55%) |
Jun 06, 2022 | 168.00 | 170.62 | 166.81 | 166.93 | 835,898 | -0.10(-0.06%) |
Jun 03, 2022 | 168.46 | 168.97 | 166.69 | 167.03 | 830,926 | -2.26(-1.34%) |
Jun 02, 2022 | 166.29 | 169.39 | 165.05 | 169.29 | 1,044,470 | +2.43(+1.46%) |
Jun 01, 2022 | 169.42 | 169.42 | 163.77 | 166.87 | 1,584,795 | -2.05(-1.21%) |
May 31, 2022 | 165.64 | 169.99 | 165.30 | 168.91 | 2,328,816 | +0.35(+0.21%) |
May 27, 2022 | 165.93 | 168.75 | 165.93 | 168.56 | 1,041,507 | +2.84(+1.72%) |
May 26, 2022 | 163.52 | 166.81 | 163.52 | 165.72 | 952,069 | +3.81(+2.36%) |
May 25, 2022 | 157.41 | 162.53 | 157.10 | 161.91 | 1,154,036 | +4.29(+2.72%) |
May 24, 2022 | 156.85 | 158.23 | 153.94 | 157.62 | 891,018 | +0.72(+0.46%) |
May 23, 2022 | 154.14 | 158.43 | 154.14 | 156.90 | 1,257,467 | +5.18(+3.42%) |
May 20, 2022 | 152.69 | 154.24 | 148.62 | 151.72 | 1,222,203 | -0.15(-0.10%) |
May 19, 2022 | 151.90 | 154.79 | 150.45 | 151.87 | 1,281,851 | -2.62(-1.70%) |
May 18, 2022 | 157.26 | 158.47 | 153.66 | 154.49 | 1,122,912 | -4.70(-2.95%) |
May 17, 2022 | 156.12 | 159.18 | 155.20 | 159.18 | 1,430,823 | +6.41(+4.19%) |
May 16, 2022 | 155.30 | 155.43 | 152.36 | 152.78 | 1,114,873 | -2.53(-1.63%) |
May 13, 2022 | 156.41 | 158.25 | 154.95 | 155.31 | 1,107,599 | +0.79(+0.51%) |
May 12, 2022 | 153.28 | 155.46 | 151.27 | 154.51 | 1,357,152 | +1.10(+0.72%) |
May 11, 2022 | 154.50 | 159.25 | 153.23 | 153.41 | 1,315,772 | -1.19(-0.77%) |
May 10, 2022 | 157.32 | 158.36 | 150.61 | 154.61 | 1,453,899 | -2.05(-1.31%) |
May 09, 2022 | 156.67 | 159.09 | 155.70 | 156.66 | 1,410,565 | -2.28(-1.44%) |
May 06, 2022 | 160.17 | 160.62 | 156.40 | 158.94 | 1,325,179 | -1.55(-0.96%) |
May 05, 2022 | 162.05 | 162.05 | 157.38 | 160.49 | 1,362,722 | -3.68(-2.24%) |
May 04, 2022 | 158.29 | 165.02 | 157.43 | 164.17 | 1,556,380 | +5.46(+3.44%) |
May 03, 2022 | 158.47 | 159.80 | 157.23 | 158.71 | 851,573 | +1.87(+1.19%) |