Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 143.38 | 145.25 | 142.98 | 144.81 | 10,185,921 | +0.80(+0.55%) |
May 30, 2023 | 144.25 | 145.23 | 143.56 | 144.02 | 5,321,962 | -0.36(-0.25%) |
May 26, 2023 | 143.66 | 144.76 | 143.43 | 144.37 | 5,314,669 | +0.26(+0.18%) |
May 25, 2023 | 144.82 | 145.38 | 143.06 | 144.11 | 7,203,121 | -1.45(-1.00%) |
May 24, 2023 | 146.43 | 146.46 | 144.25 | 145.56 | 6,935,291 | -0.67(-0.46%) |
May 23, 2023 | 145.94 | 146.78 | 145.02 | 146.23 | 5,511,088 | -0.28(-0.19%) |
May 22, 2023 | 147.60 | 147.98 | 146.21 | 146.51 | 5,447,793 | -1.30(-0.88%) |
May 19, 2023 | 149.28 | 149.34 | 147.03 | 147.81 | 9,328,603 | -1.54(-1.03%) |
May 18, 2023 | 149.68 | 152.13 | 147.85 | 149.35 | 15,865,251 | +1.91(+1.30%) |
May 17, 2023 | 149.03 | 149.03 | 146.63 | 147.44 | 9,112,613 | -0.25(-0.17%) |
May 16, 2023 | 148.74 | 149.41 | 147.48 | 147.68 | 5,244,728 | -2.07(-1.38%) |
May 15, 2023 | 151.35 | 151.70 | 149.26 | 149.75 | 5,447,321 | -1.17(-0.78%) |
May 12, 2023 | 151.45 | 151.91 | 150.57 | 150.93 | 5,449,356 | -0.05(-0.03%) |
May 11, 2023 | 150.41 | 151.12 | 149.87 | 150.98 | 4,032,032 | +0.56(+0.37%) |
May 10, 2023 | 151.54 | 152.19 | 149.11 | 150.41 | 5,350,705 | -0.42(-0.28%) |
May 09, 2023 | 150.58 | 151.04 | 150.21 | 150.84 | 5,141,721 | +0.26(+0.17%) |
May 08, 2023 | 149.15 | 150.81 | 148.95 | 150.58 | 5,046,137 | +0.94(+0.63%) |
May 05, 2023 | 148.20 | 149.88 | 147.73 | 149.65 | 4,920,842 | +1.28(+0.86%) |
May 04, 2023 | 148.44 | 148.88 | 147.40 | 148.36 | 4,735,594 | +0.41(+0.28%) |
May 03, 2023 | 148.87 | 149.40 | 147.61 | 147.95 | 4,185,220 | -0.55(-0.37%) |
May 02, 2023 | 148.78 | 148.81 | 146.81 | 148.50 | 3,844,805 | -0.40(-0.27%) |
May 01, 2023 | 148.36 | 149.84 | 148.25 | 148.90 | 3,871,997 | +0.61(+0.41%) |
Apr 28, 2023 | 148.61 | 149.47 | 147.52 | 148.29 | 4,780,949 | -0.40(-0.27%) |
Apr 27, 2023 | 148.11 | 149.25 | 148.11 | 148.70 | 4,364,015 | +0.46(+0.31%) |
Apr 26, 2023 | 148.30 | 148.73 | 147.56 | 148.24 | 4,482,737 | -0.65(-0.44%) |
Apr 25, 2023 | 150.57 | 151.02 | 148.65 | 148.88 | 5,856,270 | -1.17(-0.78%) |
Apr 24, 2023 | 149.02 | 150.24 | 149.02 | 150.05 | 4,606,480 | +1.01(+0.68%) |
Apr 21, 2023 | 149.27 | 149.60 | 148.50 | 149.04 | 8,597,708 | +0.75(+0.50%) |
Apr 20, 2023 | 147.55 | 148.71 | 146.95 | 148.29 | 4,629,271 | +0.94(+0.64%) |
Apr 19, 2023 | 148.17 | 148.73 | 147.12 | 147.35 | 4,219,228 | +0.16(+0.11%) |
Apr 18, 2023 | 147.12 | 147.68 | 146.79 | 147.19 | 4,575,315 | +0.32(+0.22%) |
Apr 17, 2023 | 146.00 | 147.02 | 145.87 | 146.87 | 5,485,601 | +1.02(+0.70%) |
Apr 14, 2023 | 146.39 | 147.23 | 145.52 | 145.85 | 3,552,687 | -0.99(-0.68%) |
Apr 13, 2023 | 147.00 | 147.34 | 145.57 | 146.84 | 4,503,571 | +0.15(+0.10%) |
Apr 12, 2023 | 147.13 | 148.29 | 146.53 | 146.69 | 3,803,721 | -0.72(-0.49%) |
Apr 11, 2023 | 148.32 | 148.32 | 146.97 | 147.41 | 6,233,774 | -0.43(-0.29%) |
Apr 10, 2023 | 147.69 | 148.44 | 147.12 | 147.84 | 4,926,870 | -0.28(-0.19%) |
Apr 06, 2023 | 146.16 | 148.36 | 145.89 | 148.13 | 6,071,548 | +1.11(+0.76%) |
Apr 05, 2023 | 144.56 | 147.22 | 144.53 | 147.02 | 9,005,717 | +2.40(+1.66%) |
Apr 04, 2023 | 145.90 | 146.15 | 144.41 | 144.62 | 6,142,885 | -1.43(-0.98%) |
Apr 03, 2023 | 145.11 | 146.31 | 144.88 | 146.05 | 6,707,169 | +1.22(+0.84%) |
Mar 31, 2023 | 143.98 | 145.81 | 143.87 | 144.84 | 7,081,543 | +1.75(+1.22%) |
Mar 30, 2023 | 142.92 | 144.00 | 142.45 | 143.09 | 7,424,326 | +1.41(+1.00%) |
Mar 29, 2023 | 141.81 | 142.39 | 140.91 | 141.67 | 8,218,102 | +0.61(+0.43%) |
Mar 28, 2023 | 141.10 | 141.85 | 140.51 | 141.06 | 7,230,506 | -0.55(-0.39%) |
Mar 27, 2023 | 140.26 | 142.41 | 140.25 | 141.61 | 9,098,574 | +2.33(+1.67%) |
Mar 24, 2023 | 138.51 | 139.94 | 138.11 | 139.29 | 7,721,188 | +1.13(+0.82%) |
Mar 23, 2023 | 137.72 | 139.10 | 137.02 | 138.16 | 7,480,547 | +1.11(+0.81%) |
Mar 22, 2023 | 138.15 | 138.72 | 136.99 | 137.05 | 6,294,189 | -0.88(-0.64%) |
Mar 21, 2023 | 138.88 | 138.88 | 137.06 | 137.93 | 6,450,533 | -0.47(-0.34%) |
Mar 20, 2023 | 137.62 | 139.40 | 137.33 | 138.40 | 11,513,649 | +1.47(+1.08%) |
Mar 17, 2023 | 135.74 | 137.02 | 135.15 | 136.93 | 14,619,576 | +1.10(+0.81%) |
Mar 16, 2023 | 136.96 | 137.17 | 135.44 | 135.83 | 9,810,286 | -0.78(-0.57%) |
Mar 15, 2023 | 133.91 | 136.77 | 133.74 | 136.60 | 11,289,090 | +1.51(+1.12%) |
Mar 14, 2023 | 134.70 | 135.26 | 134.02 | 135.10 | 8,700,983 | +0.71(+0.53%) |
Mar 13, 2023 | 133.71 | 135.49 | 133.61 | 134.38 | 9,589,068 | +0.39(+0.29%) |
Mar 10, 2023 | 134.04 | 135.27 | 133.13 | 133.99 | 6,837,029 | -0.19(-0.15%) |
Mar 09, 2023 | 135.81 | 135.96 | 133.94 | 134.19 | 5,252,271 | -0.91(-0.67%) |
Mar 08, 2023 | 135.55 | 135.90 | 134.30 | 135.10 | 6,504,623 | -1.12(-0.83%) |
Mar 07, 2023 | 138.11 | 138.60 | 135.77 | 136.22 | 5,923,719 | -1.37(-1.00%) |
Mar 06, 2023 | 137.45 | 137.92 | 136.98 | 137.59 | 5,697,042 | -0.02(-0.01%) |
Mar 03, 2023 | 137.97 | 138.12 | 136.73 | 137.61 | 5,754,689 | +0.17(+0.12%) |
Mar 02, 2023 | 136.80 | 137.68 | 136.47 | 137.45 | 5,038,062 | +0.34(+0.25%) |
Mar 01, 2023 | 137.99 | 138.21 | 136.34 | 137.10 | 4,825,808 | -1.94(-1.39%) |
Feb 28, 2023 | 137.94 | 139.55 | 137.89 | 139.04 | 6,150,964 | +0.67(+0.49%) |
Feb 27, 2023 | 139.61 | 139.98 | 137.60 | 138.37 | 5,671,961 | -1.01(-0.72%) |
Feb 24, 2023 | 137.78 | 139.64 | 136.50 | 139.37 | 7,028,173 | +0.37(+0.27%) |
Feb 23, 2023 | 141.23 | 141.23 | 137.65 | 139.00 | 7,502,809 | -2.10(-1.49%) |
Feb 22, 2023 | 143.58 | 144.36 | 139.66 | 141.10 | 10,161,620 | -3.02(-2.10%) |
Feb 21, 2023 | 139.77 | 145.12 | 139.06 | 144.13 | 18,689,388 | +0.87(+0.61%) |
Feb 17, 2023 | 141.96 | 143.50 | 141.43 | 143.26 | 8,440,434 | +2.12(+1.50%) |
Feb 16, 2023 | 142.32 | 142.82 | 141.05 | 141.13 | 5,556,971 | -2.25(-1.57%) |
Feb 15, 2023 | 141.81 | 143.41 | 141.42 | 143.38 | 5,000,179 | +1.06(+0.74%) |
Feb 14, 2023 | 142.56 | 143.93 | 141.42 | 142.33 | 4,712,887 | -0.41(-0.29%) |
Feb 13, 2023 | 141.56 | 142.94 | 141.37 | 142.74 | 5,454,110 | +2.14(+1.52%) |
Feb 10, 2023 | 139.98 | 140.81 | 139.08 | 140.60 | 5,112,092 | +2.15(+1.55%) |
Feb 09, 2023 | 137.81 | 138.85 | 137.51 | 138.44 | 4,451,543 | +1.27(+0.93%) |
Feb 08, 2023 | 137.28 | 138.03 | 136.94 | 137.17 | 3,982,870 | -0.74(-0.54%) |
Feb 07, 2023 | 136.73 | 138.23 | 135.68 | 137.92 | 5,568,365 | +0.29(+0.21%) |
Feb 06, 2023 | 138.74 | 139.01 | 136.99 | 137.62 | 5,945,785 | -1.01(-0.73%) |
Feb 03, 2023 | 140.24 | 140.83 | 137.80 | 138.63 | 5,845,578 | -1.87(-1.33%) |
Feb 02, 2023 | 141.27 | 141.71 | 139.83 | 140.50 | 6,064,926 | -1.03(-0.73%) |
Feb 01, 2023 | 140.54 | 142.44 | 139.60 | 141.53 | 4,375,473 | +0.78(+0.56%) |
Jan 31, 2023 | 139.23 | 140.75 | 138.58 | 140.74 | 4,805,196 | +1.68(+1.21%) |
Jan 30, 2023 | 139.03 | 139.35 | 138.20 | 139.06 | 5,415,684 | -1.12(-0.80%) |
Jan 27, 2023 | 139.50 | 141.33 | 138.67 | 140.19 | 6,274,291 | +1.07(+0.77%) |
Jan 26, 2023 | 139.92 | 140.62 | 138.68 | 139.12 | 5,388,756 | -0.13(-0.09%) |
Jan 25, 2023 | 139.15 | 139.73 | 137.34 | 139.25 | 4,255,220 | -0.66(-0.48%) |
Jan 24, 2023 | 156.41 | 156.41 | 122.76 | 139.91 | 4,656,930 | +0.37(+0.27%) |
Jan 23, 2023 | 137.41 | 139.90 | 137.15 | 139.54 | 4,480,268 | +2.05(+1.49%) |
Jan 20, 2023 | 136.37 | 137.72 | 135.17 | 137.49 | 10,066,711 | +1.67(+1.23%) |
Jan 19, 2023 | 138.32 | 138.45 | 135.77 | 135.81 | 5,906,629 | -1.97(-1.43%) |
Jan 18, 2023 | 141.07 | 141.11 | 137.42 | 137.78 | 7,719,769 | -3.49(-2.47%) |
Jan 17, 2023 | 142.13 | 142.54 | 141.06 | 141.27 | 5,151,182 | -0.86(-0.61%) |
Jan 13, 2023 | 142.37 | 142.65 | 140.73 | 142.13 | 4,668,214 | +0.47(+0.33%) |
Jan 12, 2023 | 143.23 | 143.24 | 141.25 | 141.66 | 4,249,102 | -1.29(-0.90%) |
Jan 11, 2023 | 142.57 | 143.00 | 141.58 | 142.95 | 5,052,628 | +1.24(+0.88%) |
Jan 10, 2023 | 141.79 | 142.29 | 140.61 | 141.71 | 4,078,531 | -0.09(-0.06%) |
Jan 09, 2023 | 143.14 | 144.65 | 141.65 | 141.80 | 6,047,317 | -1.79(-1.25%) |
Jan 06, 2023 | 141.46 | 144.34 | 141.10 | 143.59 | 7,234,665 | +3.43(+2.45%) |
Jan 05, 2023 | 140.34 | 141.00 | 139.55 | 140.16 | 4,522,504 | -0.48(-0.34%) |
Jan 04, 2023 | 140.30 | 140.92 | 138.98 | 140.63 | 4,544,928 | +0.16(+0.11%) |
Jan 03, 2023 | 139.45 | 140.59 | 139.00 | 140.48 | 5,876,000 | +1.77(+1.28%) |
Dec 30, 2022 | 138.48 | 138.91 | 137.75 | 138.71 | 3,920,588 | -0.35(-0.25%) |
Dec 29, 2022 | 139.05 | 139.91 | 138.67 | 139.06 | 3,125,279 | +0.84(+0.61%) |
Dec 28, 2022 | 140.35 | 140.55 | 137.85 | 138.22 | 5,194,566 | -2.47(-1.75%) |
Dec 27, 2022 | 140.91 | 141.31 | 140.08 | 140.68 | 3,422,844 | +0.04(+0.03%) |
Dec 23, 2022 | 139.94 | 140.67 | 139.19 | 140.65 | 3,253,284 | +0.28(+0.20%) |
Dec 22, 2022 | 141.62 | 141.83 | 138.84 | 140.36 | 4,457,687 | -1.66(-1.17%) |
Dec 21, 2022 | 141.18 | 142.77 | 141.12 | 142.02 | 4,677,311 | +1.10(+0.78%) |
Dec 20, 2022 | 139.81 | 141.50 | 139.16 | 140.92 | 5,794,145 | +1.22(+0.88%) |
Dec 19, 2022 | 139.90 | 140.44 | 138.65 | 139.70 | 5,131,580 | +0.05(+0.04%) |
Dec 16, 2022 | 141.34 | 141.57 | 139.47 | 139.65 | 13,746,913 | -2.55(-1.80%) |
Dec 15, 2022 | 142.42 | 143.24 | 140.51 | 142.20 | 5,974,520 | -1.28(-0.89%) |
Dec 14, 2022 | 143.89 | 145.30 | 142.79 | 143.48 | 6,928,363 | -0.80(-0.56%) |
Dec 13, 2022 | 146.74 | 146.94 | 143.55 | 144.28 | 7,976,122 | -0.52(-0.36%) |
Dec 12, 2022 | 142.73 | 144.88 | 142.40 | 144.80 | 6,619,639 | +2.65(+1.87%) |
Dec 09, 2022 | 144.26 | 144.50 | 142.06 | 142.15 | 9,516,767 | -3.39(-2.33%) |
Dec 08, 2022 | 145.92 | 146.03 | 144.92 | 145.55 | 4,603,982 | +0.22(+0.15%) |
Dec 07, 2022 | 146.68 | 147.37 | 145.04 | 145.32 | 6,002,156 | -0.76(-0.52%) |
Dec 06, 2022 | 147.36 | 148.04 | 145.42 | 146.08 | 7,110,387 | -1.72(-1.16%) |
Dec 05, 2022 | 148.87 | 149.11 | 146.69 | 147.80 | 8,072,786 | -1.53(-1.03%) |
Dec 02, 2022 | 147.63 | 149.34 | 147.63 | 149.33 | 7,091,289 | -0.15(-0.10%) |
Dec 01, 2022 | 148.19 | 149.71 | 146.90 | 149.47 | 7,772,565 | +0.93(+0.62%) |
Nov 30, 2022 | 148.73 | 148.89 | 147.36 | 148.55 | 10,714,934 | -0.54(-0.36%) |
Nov 29, 2022 | 149.14 | 149.80 | 148.67 | 149.08 | 4,734,229 | -0.53(-0.35%) |
Nov 28, 2022 | 148.84 | 150.71 | 148.84 | 149.61 | 6,045,208 | +0.43(+0.29%) |
Nov 25, 2022 | 148.25 | 149.20 | 148.00 | 149.18 | 3,002,092 | +0.63(+0.43%) |
Nov 23, 2022 | 148.22 | 149.47 | 148.02 | 148.55 | 5,787,333 | +0.71(+0.48%) |
Nov 22, 2022 | 148.14 | 148.58 | 147.28 | 147.84 | 5,778,191 | +0.53(+0.36%) |
Nov 21, 2022 | 146.78 | 148.27 | 146.37 | 147.31 | 7,235,641 | +0.90(+0.61%) |
Nov 18, 2022 | 145.87 | 146.42 | 144.99 | 146.41 | 6,494,085 | +2.17(+1.51%) |
Nov 17, 2022 | 143.27 | 144.95 | 142.98 | 144.24 | 8,480,030 | -0.49(-0.34%) |
Nov 16, 2022 | 144.12 | 146.38 | 143.38 | 144.73 | 11,144,471 | +1.03(+0.72%) |
Nov 15, 2022 | 141.91 | 146.45 | 140.88 | 143.69 | 26,182,512 | +8.82(+6.54%) |
Nov 14, 2022 | 138.04 | 139.68 | 134.76 | 134.87 | 12,826,907 | -4.08(-2.94%) |
Nov 11, 2022 | 139.04 | 139.48 | 136.43 | 138.96 | 6,591,129 | +0.21(+0.15%) |
Nov 10, 2022 | 138.89 | 139.06 | 136.93 | 138.74 | 6,945,280 | +2.82(+2.07%) |
Nov 09, 2022 | 139.13 | 139.52 | 135.67 | 135.93 | 5,448,898 | -3.24(-2.33%) |
Nov 08, 2022 | 138.96 | 140.41 | 137.91 | 139.16 | 5,152,912 | +0.33(+0.24%) |
Nov 07, 2022 | 137.67 | 139.34 | 137.67 | 138.83 | 3,885,846 | +1.44(+1.05%) |
Nov 04, 2022 | 138.42 | 138.60 | 135.27 | 137.39 | 5,017,269 | +0.24(+0.18%) |
Nov 03, 2022 | 135.97 | 138.11 | 135.55 | 137.14 | 3,751,783 | -0.03(-0.02%) |
Nov 02, 2022 | 137.57 | 139.92 | 137.12 | 137.17 | 5,309,001 | -0.92(-0.66%) |
Nov 01, 2022 | 139.34 | 139.90 | 137.90 | 138.09 | 5,091,584 | -0.62(-0.45%) |
Oct 31, 2022 | 138.72 | 139.43 | 138.17 | 138.71 | 7,720,313 | -0.18(-0.13%) |
Oct 28, 2022 | 136.49 | 139.27 | 136.48 | 138.89 | 4,668,013 | +1.74(+1.27%) |
Oct 27, 2022 | 137.43 | 138.49 | 136.73 | 137.15 | 5,678,032 | -0.40(-0.29%) |
Oct 26, 2022 | 136.79 | 138.43 | 136.27 | 137.55 | 7,104,862 | +1.04(+0.76%) |
Oct 25, 2022 | 135.56 | 136.87 | 134.81 | 136.51 | 5,147,334 | +0.64(+0.47%) |
Oct 24, 2022 | 133.96 | 136.91 | 133.65 | 135.87 | 6,432,159 | +2.54(+1.91%) |
Oct 21, 2022 | 131.38 | 133.92 | 130.59 | 133.32 | 6,210,556 | +2.64(+2.02%) |
Oct 20, 2022 | 130.57 | 131.96 | 130.25 | 130.68 | 4,361,183 | +0.32(+0.25%) |
Oct 19, 2022 | 130.92 | 131.31 | 129.59 | 130.36 | 3,878,409 | -0.37(-0.28%) |
Oct 18, 2022 | 130.04 | 131.67 | 129.94 | 130.73 | 5,760,135 | +2.70(+2.11%) |
Oct 17, 2022 | 127.63 | 129.45 | 127.31 | 128.03 | 6,091,301 | +0.92(+0.72%) |
Oct 14, 2022 | 129.07 | 129.84 | 126.75 | 127.12 | 5,692,214 | -1.80(-1.40%) |
Oct 13, 2022 | 126.00 | 129.56 | 125.11 | 128.92 | 7,029,033 | +1.08(+0.85%) |
Oct 12, 2022 | 129.63 | 131.34 | 127.64 | 127.84 | 5,795,385 | -1.46(-1.13%) |
Oct 11, 2022 | 126.22 | 130.40 | 126.17 | 129.30 | 7,276,500 | +3.27(+2.59%) |
Oct 10, 2022 | 126.24 | 126.63 | 125.02 | 126.03 | 3,902,636 | +0.74(+0.59%) |
Oct 07, 2022 | 127.97 | 128.31 | 124.82 | 125.29 | 5,841,949 | -3.04(-2.37%) |
Oct 06, 2022 | 129.70 | 131.06 | 128.24 | 128.33 | 4,856,754 | -1.21(-0.93%) |
Oct 05, 2022 | 130.36 | 131.20 | 129.14 | 129.54 | 4,977,583 | -1.30(-0.99%) |
Oct 04, 2022 | 130.46 | 131.76 | 129.98 | 130.84 | 5,517,738 | +1.68(+1.30%) |
Oct 03, 2022 | 126.93 | 129.42 | 126.71 | 129.16 | 6,010,545 | +2.76(+2.18%) |
Sep 30, 2022 | 128.88 | 129.00 | 126.40 | 126.40 | 6,704,460 | -2.49(-1.93%) |
Sep 29, 2022 | 130.11 | 130.71 | 128.28 | 128.89 | 5,212,646 | -0.84(-0.65%) |
Sep 28, 2022 | 128.07 | 130.25 | 126.42 | 129.73 | 5,759,040 | +2.11(+1.65%) |
Sep 27, 2022 | 128.87 | 130.04 | 126.99 | 127.62 | 5,874,554 | -0.35(-0.27%) |
Sep 26, 2022 | 125.48 | 128.78 | 125.01 | 127.97 | 7,870,244 | +1.22(+0.96%) |
Sep 23, 2022 | 129.49 | 129.79 | 125.50 | 126.75 | 9,301,492 | -3.25(-2.50%) |
Sep 22, 2022 | 131.15 | 131.30 | 129.46 | 130.00 | 5,725,529 | -1.34(-1.02%) |
Sep 21, 2022 | 132.00 | 133.96 | 131.20 | 131.34 | 8,515,947 | +1.19(+0.91%) |
Sep 20, 2022 | 130.09 | 130.48 | 129.17 | 130.16 | 4,775,236 | -0.76(-0.58%) |
Sep 19, 2022 | 129.44 | 131.34 | 129.10 | 130.92 | 5,762,623 | +1.11(+0.86%) |
Sep 16, 2022 | 128.65 | 131.13 | 127.94 | 129.81 | 14,322,115 | -0.27(-0.21%) |
Sep 15, 2022 | 131.62 | 131.72 | 129.59 | 130.08 | 6,904,377 | -1.41(-1.08%) |
Sep 14, 2022 | 132.18 | 133.06 | 130.69 | 131.49 | 6,819,813 | -0.29(-0.22%) |
Sep 13, 2022 | 133.38 | 134.44 | 131.38 | 131.78 | 6,048,430 | -2.78(-2.06%) |
Sep 12, 2022 | 133.60 | 134.74 | 133.49 | 134.56 | 4,885,149 | +1.20(+0.90%) |
Sep 09, 2022 | 132.84 | 134.01 | 132.67 | 133.36 | 5,522,610 | +0.40(+0.30%) |
Sep 08, 2022 | 131.96 | 133.39 | 131.45 | 132.96 | 5,799,132 | +0.67(+0.51%) |
Sep 07, 2022 | 129.68 | 132.51 | 129.37 | 132.29 | 5,834,150 | +3.31(+2.57%) |
Sep 06, 2022 | 129.67 | 130.22 | 127.40 | 128.98 | 7,489,067 | -0.64(-0.50%) |
Sep 02, 2022 | 131.42 | 132.22 | 129.06 | 129.62 | 5,904,436 | -1.44(-1.10%) |
Sep 01, 2022 | 129.17 | 131.71 | 129.04 | 131.06 | 7,435,915 | +1.88(+1.46%) |
Aug 31, 2022 | 129.41 | 130.39 | 128.58 | 129.18 | 7,682,283 | +0.07(+0.05%) |
Aug 30, 2022 | 129.95 | 130.25 | 128.39 | 129.11 | 4,948,389 | -0.39(-0.30%) |
Aug 29, 2022 | 127.51 | 130.46 | 127.27 | 129.50 | 6,219,172 | +1.25(+0.97%) |
Aug 26, 2022 | 132.65 | 133.35 | 128.17 | 128.26 | 7,408,993 | -4.16(-3.14%) |
Aug 25, 2022 | 131.84 | 132.53 | 131.60 | 132.42 | 6,639,314 | +0.88(+0.67%) |
Aug 24, 2022 | 130.94 | 131.86 | 130.21 | 131.54 | 5,391,867 | +0.94(+0.72%) |
Aug 23, 2022 | 131.19 | 131.53 | 129.82 | 130.59 | 5,798,739 | -0.56(-0.42%) |
Aug 22, 2022 | 132.74 | 133.25 | 131.02 | 131.15 | 6,384,711 | -2.39(-1.79%) |
Aug 19, 2022 | 135.39 | 135.54 | 133.43 | 133.54 | 7,838,828 | -2.00(-1.47%) |
Aug 18, 2022 | 135.98 | 136.85 | 134.98 | 135.54 | 6,562,733 | -0.44(-0.32%) |
Aug 17, 2022 | 135.05 | 139.09 | 134.88 | 135.97 | 14,288,189 | +0.15(+0.11%) |
Aug 16, 2022 | 135.37 | 137.35 | 134.68 | 135.83 | 31,382,766 | +6.60(+5.10%) |
Aug 15, 2022 | 128.28 | 130.18 | 128.02 | 129.23 | 9,045,818 | +0.37(+0.29%) |
Aug 12, 2022 | 126.70 | 129.46 | 126.52 | 128.86 | 9,106,460 | +2.34(+1.85%) |
Aug 11, 2022 | 126.40 | 127.06 | 125.33 | 126.52 | 8,156,951 | +1.21(+0.96%) |
Aug 10, 2022 | 126.15 | 126.29 | 124.58 | 125.31 | 8,664,886 | +0.26(+0.21%) |
Aug 09, 2022 | 124.10 | 125.15 | 123.44 | 125.05 | 6,637,656 | +1.22(+0.99%) |
Aug 08, 2022 | 122.90 | 124.41 | 122.86 | 123.83 | 6,243,818 | +1.00(+0.81%) |
Aug 05, 2022 | 121.79 | 123.05 | 121.41 | 122.83 | 10,994,886 | +0.98(+0.81%) |
Aug 04, 2022 | 126.80 | 126.92 | 121.62 | 121.85 | 18,236,174 | -4.78(-3.78%) |
Aug 03, 2022 | 128.24 | 129.00 | 126.01 | 126.63 | 11,686,791 | -2.12(-1.64%) |
Aug 02, 2022 | 129.20 | 129.75 | 127.51 | 128.75 | 6,875,196 | +0.14(+0.11%) |
Aug 01, 2022 | 127.18 | 130.25 | 127.12 | 128.61 | 8,586,037 | +0.48(+0.37%) |
Jul 29, 2022 | 124.52 | 128.34 | 124.22 | 128.14 | 10,364,785 | +2.23(+1.77%) |
Jul 28, 2022 | 122.53 | 126.64 | 122.53 | 125.91 | 11,449,041 | +3.07(+2.50%) |
Jul 27, 2022 | 117.65 | 123.01 | 117.44 | 122.84 | 14,484,182 | +4.47(+3.78%) |
Jul 26, 2022 | 117.54 | 119.05 | 116.50 | 118.36 | 32,763,000 | -9.74(-7.60%) |
Jul 25, 2022 | 128.47 | 128.77 | 127.56 | 128.11 | 6,869,417 | -0.19(-0.14%) |
Jul 22, 2022 | 128.61 | 129.44 | 127.34 | 128.29 | 4,677,420 | -0.33(-0.26%) |
Jul 21, 2022 | 126.81 | 128.63 | 126.63 | 128.62 | 6,445,125 | +1.85(+1.46%) |
Jul 20, 2022 | 126.64 | 127.42 | 125.66 | 126.77 | 6,376,054 | +1.05(+0.83%) |
Jul 19, 2022 | 125.56 | 126.11 | 124.79 | 125.72 | 5,836,993 | +0.77(+0.61%) |
Jul 18, 2022 | 124.84 | 126.44 | 124.46 | 124.95 | 4,892,606 | -0.29(-0.23%) |
Jul 15, 2022 | 124.98 | 126.41 | 124.25 | 125.25 | 7,305,597 | +1.21(+0.98%) |
Jul 14, 2022 | 120.48 | 124.52 | 120.46 | 124.03 | 7,180,583 | +2.38(+1.95%) |
Jul 13, 2022 | 120.75 | 122.71 | 120.24 | 121.65 | 4,357,249 | +0.29(+0.24%) |
Jul 12, 2022 | 121.40 | 123.36 | 121.02 | 121.36 | 4,716,845 | -0.37(-0.30%) |
Jul 11, 2022 | 121.31 | 122.59 | 120.93 | 121.73 | 3,961,901 | +0.05(+0.04%) |
Jul 08, 2022 | 122.09 | 122.86 | 121.44 | 121.68 | 5,067,228 | +0.08(+0.06%) |
Jul 07, 2022 | 121.48 | 121.81 | 120.44 | 121.61 | 6,006,043 | +0.18(+0.15%) |
Jul 06, 2022 | 120.79 | 122.54 | 120.62 | 121.42 | 7,316,786 | +0.85(+0.71%) |
Jul 05, 2022 | 118.59 | 120.82 | 118.01 | 120.57 | 6,258,396 | +1.57(+1.32%) |
Jul 01, 2022 | 118.33 | 119.28 | 117.57 | 119.00 | 6,009,570 | +1.02(+0.86%) |
Jun 30, 2022 | 117.30 | 118.44 | 116.34 | 117.98 | 6,592,813 | -0.33(-0.28%) |
Jun 29, 2022 | 119.25 | 119.69 | 117.39 | 118.31 | 6,565,092 | -0.44(-0.37%) |
Jun 28, 2022 | 120.97 | 121.85 | 118.67 | 118.74 | 5,290,034 | -1.70(-1.41%) |
Jun 27, 2022 | 120.11 | 121.04 | 119.15 | 120.44 | 6,832,097 | +0.39(+0.32%) |
Jun 24, 2022 | 120.41 | 121.60 | 119.51 | 120.05 | 10,939,552 | +0.10(+0.08%) |
Jun 23, 2022 | 118.14 | 120.29 | 117.61 | 119.96 | 6,196,974 | +2.84(+2.43%) |
Jun 22, 2022 | 118.48 | 119.60 | 117.02 | 117.11 | 6,953,061 | -1.44(-1.21%) |
Jun 21, 2022 | 114.79 | 119.14 | 114.72 | 118.55 | 8,221,685 | +3.77(+3.28%) |
Jun 17, 2022 | 116.46 | 117.30 | 114.47 | 114.78 | 12,654,736 | -2.26(-1.93%) |
Jun 16, 2022 | 114.84 | 118.15 | 114.73 | 117.05 | 10,547,713 | +1.20(+1.04%) |
Jun 15, 2022 | 116.41 | 116.84 | 114.41 | 115.84 | 8,897,628 | -0.08(-0.07%) |
Jun 14, 2022 | 115.60 | 116.44 | 114.67 | 115.92 | 7,399,710 | +0.05(+0.04%) |
Jun 13, 2022 | 116.19 | 117.65 | 115.56 | 115.87 | 8,560,002 | -2.22(-1.88%) |
Jun 10, 2022 | 116.20 | 119.10 | 115.80 | 118.09 | 8,672,678 | +0.66(+0.56%) |
Jun 09, 2022 | 118.38 | 120.67 | 117.40 | 117.43 | 6,830,632 | -1.24(-1.05%) |
Jun 08, 2022 | 118.72 | 120.24 | 118.34 | 118.67 | 7,736,781 | -1.04(-0.87%) |
Jun 07, 2022 | 117.65 | 119.83 | 117.30 | 119.71 | 16,387,095 | -1.45(-1.20%) |
Jun 06, 2022 | 122.09 | 122.56 | 120.89 | 121.17 | 6,820,102 | -0.44(-0.36%) |
Jun 03, 2022 | 122.92 | 123.64 | 121.38 | 121.61 | 6,287,499 | -2.12(-1.72%) |
Jun 02, 2022 | 121.85 | 123.75 | 120.64 | 123.73 | 7,972,865 | +2.00(+1.64%) |