Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 117.08 | 119.89 | 117.08 | 119.75 | 1,500,869 | +1.63(+1.38%) |
Apr 27, 2023 | 115.93 | 118.61 | 115.19 | 118.12 | 1,157,730 | +3.29(+2.87%) |
Apr 26, 2023 | 114.22 | 116.53 | 112.92 | 114.83 | 1,380,879 | +0.59(+0.52%) |
Apr 25, 2023 | 116.66 | 117.74 | 113.46 | 114.24 | 1,987,087 | -4.27(-3.61%) |
Apr 24, 2023 | 118.06 | 119.06 | 117.15 | 118.51 | 1,220,112 | +0.39(+0.33%) |
Apr 21, 2023 | 118.03 | 118.28 | 115.80 | 118.12 | 1,271,345 | -0.69(-0.58%) |
Apr 20, 2023 | 121.84 | 122.84 | 118.41 | 118.81 | 1,395,663 | -4.57(-3.70%) |
Apr 19, 2023 | 120.12 | 123.62 | 118.88 | 123.38 | 2,112,950 | +3.69(+3.09%) |
Apr 18, 2023 | 120.41 | 121.29 | 119.10 | 119.68 | 2,132,447 | +0.07(+0.06%) |
Apr 17, 2023 | 110.42 | 119.73 | 108.88 | 119.62 | 5,428,116 | +8.63(+7.78%) |
Apr 14, 2023 | 112.92 | 113.28 | 109.85 | 110.98 | 2,897,254 | +0.04(+0.03%) |
Apr 13, 2023 | 110.52 | 111.30 | 109.16 | 110.94 | 1,902,188 | +0.20(+0.18%) |
Apr 12, 2023 | 113.07 | 113.22 | 109.87 | 110.74 | 1,305,251 | -1.76(-1.57%) |
Apr 11, 2023 | 111.78 | 113.02 | 111.14 | 112.50 | 1,670,313 | +0.70(+0.63%) |
Apr 10, 2023 | 111.06 | 112.66 | 110.44 | 111.80 | 1,188,330 | -0.11(-0.10%) |
Apr 06, 2023 | 112.11 | 112.97 | 110.91 | 111.92 | 1,547,963 | +0.15(+0.14%) |
Apr 05, 2023 | 109.94 | 111.96 | 109.25 | 111.76 | 1,462,504 | +0.22(+0.20%) |
Apr 04, 2023 | 114.45 | 114.53 | 109.71 | 111.54 | 1,581,415 | -1.48(-1.31%) |
Apr 03, 2023 | 114.86 | 115.46 | 111.73 | 113.03 | 1,815,341 | -0.79(-0.69%) |
Mar 31, 2023 | 115.15 | 115.60 | 112.07 | 113.82 | 2,187,914 | -0.02(-0.02%) |
Mar 30, 2023 | 117.96 | 118.07 | 112.84 | 113.84 | 2,321,774 | -2.68(-2.30%) |
Mar 29, 2023 | 114.70 | 116.69 | 114.45 | 116.51 | 1,647,209 | +2.97(+2.62%) |
Mar 28, 2023 | 112.95 | 115.25 | 111.94 | 113.54 | 1,845,288 | +1.29(+1.14%) |
Mar 27, 2023 | 114.30 | 116.03 | 110.75 | 112.26 | 2,543,654 | +2.86(+2.61%) |
Mar 24, 2023 | 105.43 | 110.09 | 104.71 | 109.40 | 3,224,368 | +2.44(+2.28%) |
Mar 23, 2023 | 112.81 | 113.34 | 106.92 | 106.97 | 3,141,450 | -5.04(-4.50%) |
Mar 22, 2023 | 121.43 | 121.65 | 111.92 | 112.00 | 2,794,853 | -9.41(-7.75%) |
Mar 21, 2023 | 120.53 | 123.53 | 119.98 | 121.42 | 2,947,465 | +5.56(+4.80%) |
Mar 20, 2023 | 119.06 | 119.25 | 115.29 | 115.86 | 3,198,091 | -0.75(-0.64%) |
Mar 17, 2023 | 120.81 | 120.81 | 115.21 | 116.61 | 6,970,316 | -4.82(-3.97%) |
Mar 16, 2023 | 118.36 | 124.07 | 115.53 | 121.42 | 3,150,912 | +2.54(+2.14%) |
Mar 15, 2023 | 116.85 | 119.88 | 115.38 | 118.88 | 3,814,789 | -2.42(-1.99%) |
Mar 14, 2023 | 128.65 | 129.15 | 118.72 | 121.30 | 4,463,326 | +0.31(+0.25%) |
Mar 13, 2023 | 118.51 | 125.07 | 114.61 | 121.00 | 8,261,949 | -4.39(-3.50%) |
Mar 10, 2023 | 122.52 | 130.71 | 118.48 | 125.39 | 4,774,564 | -1.83(-1.44%) |
Mar 09, 2023 | 132.32 | 132.44 | 126.39 | 127.21 | 2,781,798 | -6.42(-4.80%) |
Mar 08, 2023 | 137.37 | 137.75 | 133.46 | 133.63 | 2,409,827 | -3.64(-2.65%) |
Mar 07, 2023 | 143.11 | 143.71 | 136.87 | 137.26 | 1,666,708 | -7.54(-5.21%) |
Mar 06, 2023 | 144.63 | 146.39 | 144.41 | 144.80 | 1,461,845 | -0.40(-0.28%) |
Mar 03, 2023 | 143.23 | 145.81 | 142.57 | 145.20 | 1,314,085 | +2.40(+1.68%) |
Mar 02, 2023 | 144.86 | 144.92 | 140.91 | 142.81 | 1,835,106 | -2.70(-1.85%) |
Mar 01, 2023 | 145.67 | 146.36 | 144.66 | 145.50 | 1,481,905 | -1.05(-0.71%) |
Feb 28, 2023 | 146.74 | 147.78 | 145.67 | 146.55 | 1,268,942 | +0.21(+0.14%) |
Feb 27, 2023 | 148.85 | 149.73 | 145.77 | 146.34 | 1,069,105 | -1.00(-0.68%) |
Feb 24, 2023 | 145.28 | 147.34 | 145.06 | 147.34 | 1,108,963 | +1.33(+0.91%) |
Feb 23, 2023 | 146.93 | 147.81 | 145.09 | 146.01 | 1,055,064 | +0.49(+0.34%) |
Feb 22, 2023 | 147.22 | 147.22 | 144.62 | 145.52 | 1,771,108 | -1.18(-0.80%) |
Feb 21, 2023 | 150.19 | 150.77 | 146.50 | 146.70 | 1,934,585 | -4.22(-2.80%) |
Feb 17, 2023 | 150.79 | 151.68 | 150.25 | 150.92 | 1,376,364 | +0.23(+0.15%) |
Feb 16, 2023 | 150.40 | 152.25 | 150.06 | 150.69 | 902,372 | -0.54(-0.36%) |
Feb 15, 2023 | 150.44 | 151.72 | 150.27 | 151.23 | 788,305 | -0.35(-0.23%) |
Feb 14, 2023 | 151.94 | 152.87 | 151.35 | 151.58 | 1,131,900 | -0.67(-0.44%) |
Feb 13, 2023 | 149.71 | 152.43 | 148.97 | 152.25 | 1,256,481 | +2.18(+1.45%) |
Feb 10, 2023 | 148.23 | 150.32 | 148.13 | 150.07 | 891,437 | +1.16(+0.78%) |
Feb 09, 2023 | 150.16 | 151.55 | 148.76 | 148.91 | 1,697,590 | -1.04(-0.69%) |
Feb 08, 2023 | 149.90 | 151.87 | 149.69 | 149.95 | 1,116,354 | -1.14(-0.76%) |
Feb 07, 2023 | 148.20 | 151.61 | 147.86 | 151.09 | 1,256,833 | +2.19(+1.47%) |
Feb 06, 2023 | 149.59 | 150.05 | 148.17 | 148.90 | 1,427,307 | -1.17(-0.78%) |
Feb 03, 2023 | 146.72 | 150.66 | 146.72 | 150.07 | 2,400,963 | +2.83(+1.92%) |
Feb 02, 2023 | 146.73 | 148.41 | 145.38 | 147.24 | 1,815,901 | +1.53(+1.05%) |
Feb 01, 2023 | 145.31 | 148.02 | 145.01 | 145.71 | 2,416,116 | -1.51(-1.03%) |
Jan 31, 2023 | 145.13 | 147.22 | 144.25 | 147.22 | 1,467,190 | +2.37(+1.64%) |
Jan 30, 2023 | 145.26 | 146.17 | 144.62 | 144.85 | 1,211,724 | -1.41(-0.96%) |
Jan 27, 2023 | 146.12 | 147.43 | 145.52 | 146.26 | 899,702 | -0.03(-0.02%) |
Jan 26, 2023 | 148.00 | 149.11 | 145.91 | 146.29 | 945,151 | -0.83(-0.56%) |
Jan 25, 2023 | 145.53 | 147.19 | 144.87 | 147.12 | 1,070,641 | +0.90(+0.61%) |
Jan 24, 2023 | 146.22 | 147.98 | 144.51 | 146.22 | 1,039,911 | +0.17(+0.12%) |
Jan 23, 2023 | 145.86 | 147.90 | 145.25 | 146.05 | 1,252,480 | +1.01(+0.70%) |
Jan 20, 2023 | 146.64 | 148.50 | 144.95 | 145.04 | 2,219,551 | -0.11(-0.08%) |
Jan 19, 2023 | 139.83 | 146.73 | 131.21 | 145.15 | 3,731,905 | +7.56(+5.49%) |
Jan 18, 2023 | 140.63 | 141.03 | 137.44 | 137.59 | 1,339,064 | -4.47(-3.15%) |
Jan 17, 2023 | 140.97 | 142.86 | 138.96 | 142.07 | 1,178,980 | +0.93(+0.66%) |
Jan 13, 2023 | 139.36 | 141.21 | 136.25 | 141.13 | 1,497,608 | -0.09(-0.06%) |
Jan 12, 2023 | 141.85 | 142.49 | 140.79 | 141.22 | 1,114,789 | +0.27(+0.19%) |
Jan 11, 2023 | 140.41 | 141.18 | 138.64 | 140.94 | 1,126,309 | +1.27(+0.91%) |
Jan 10, 2023 | 140.82 | 141.41 | 139.07 | 139.67 | 1,484,063 | -0.52(-0.37%) |
Jan 09, 2023 | 141.74 | 141.78 | 139.86 | 140.19 | 1,217,096 | -1.55(-1.09%) |
Jan 06, 2023 | 139.19 | 142.25 | 138.42 | 141.74 | 1,345,092 | +3.73(+2.70%) |
Jan 05, 2023 | 137.95 | 138.73 | 136.92 | 138.01 | 1,245,893 | -0.33(-0.24%) |
Jan 04, 2023 | 138.35 | 139.79 | 137.37 | 138.34 | 1,134,910 | +1.53(+1.12%) |
Jan 03, 2023 | 136.84 | 138.72 | 135.99 | 136.81 | 926,516 | -0.08(-0.06%) |
Dec 30, 2022 | 136.30 | 138.04 | 136.00 | 136.90 | 828,586 | -0.39(-0.28%) |
Dec 29, 2022 | 135.54 | 137.82 | 134.81 | 137.28 | 705,953 | +1.79(+1.32%) |
Dec 28, 2022 | 137.94 | 138.07 | 135.46 | 135.49 | 648,231 | -2.16(-1.57%) |
Dec 27, 2022 | 136.58 | 138.11 | 135.59 | 137.65 | 595,258 | +1.23(+0.90%) |
Dec 23, 2022 | 136.69 | 137.41 | 135.97 | 136.43 | 1,123,747 | -0.19(-0.14%) |
Dec 22, 2022 | 134.66 | 136.72 | 133.97 | 136.61 | 1,417,858 | +1.65(+1.22%) |
Dec 21, 2022 | 133.39 | 134.97 | 133.24 | 134.96 | 1,174,463 | +2.55(+1.92%) |
Dec 20, 2022 | 133.14 | 134.01 | 132.39 | 132.41 | 1,057,532 | -0.32(-0.24%) |
Dec 19, 2022 | 132.68 | 133.77 | 131.70 | 132.74 | 1,284,727 | +0.57(+0.43%) |
Dec 16, 2022 | 132.00 | 132.94 | 130.64 | 132.17 | 2,565,121 | -0.91(-0.68%) |
Dec 15, 2022 | 133.95 | 134.21 | 131.21 | 133.07 | 2,151,163 | -2.62(-1.93%) |
Dec 14, 2022 | 138.56 | 139.28 | 134.88 | 135.70 | 1,586,236 | -2.23(-1.61%) |
Dec 13, 2022 | 144.87 | 144.87 | 136.83 | 137.93 | 2,084,909 | -5.09(-3.56%) |
Dec 12, 2022 | 142.45 | 144.13 | 140.67 | 143.01 | 1,704,080 | +0.15(+0.11%) |
Dec 09, 2022 | 141.33 | 144.02 | 141.33 | 142.86 | 1,585,342 | +1.19(+0.84%) |
Dec 08, 2022 | 140.27 | 142.10 | 139.73 | 141.67 | 2,499,776 | +2.03(+1.45%) |
Dec 07, 2022 | 140.39 | 141.09 | 136.59 | 139.64 | 4,752,494 | -11.68(-7.72%) |
Dec 06, 2022 | 152.19 | 153.22 | 149.98 | 151.33 | 1,277,479 | -0.91(-0.60%) |
Dec 05, 2022 | 158.55 | 159.41 | 151.53 | 152.23 | 1,703,237 | -7.35(-4.61%) |
Dec 02, 2022 | 157.73 | 160.21 | 157.37 | 159.58 | 1,159,869 | +0.74(+0.46%) |
Dec 01, 2022 | 161.07 | 161.63 | 157.88 | 158.85 | 1,276,900 | -1.60(-1.00%) |
Nov 30, 2022 | 158.33 | 160.45 | 155.77 | 160.45 | 1,761,687 | +0.28(+0.18%) |
Nov 29, 2022 | 159.14 | 160.73 | 158.79 | 160.17 | 944,902 | +1.31(+0.83%) |
Nov 28, 2022 | 160.25 | 161.16 | 158.29 | 158.86 | 729,774 | -2.46(-1.52%) |
Nov 25, 2022 | 161.70 | 161.73 | 160.52 | 161.31 | 337,701 | +0.25(+0.16%) |
Nov 23, 2022 | 160.69 | 161.25 | 160.22 | 161.06 | 716,943 | +0.19(+0.12%) |
Nov 22, 2022 | 160.50 | 161.43 | 159.64 | 160.87 | 698,511 | +2.02(+1.27%) |
Nov 21, 2022 | 160.02 | 160.71 | 157.84 | 158.86 | 1,185,143 | -1.02(-0.64%) |
Nov 18, 2022 | 159.61 | 160.61 | 158.00 | 159.88 | 1,501,920 | +2.55(+1.62%) |
Nov 17, 2022 | 156.07 | 157.95 | 156.07 | 157.33 | 1,009,971 | -0.75(-0.47%) |
Nov 16, 2022 | 159.44 | 160.39 | 157.70 | 158.08 | 1,232,960 | -1.15(-0.72%) |
Nov 15, 2022 | 156.97 | 159.23 | 156.38 | 159.23 | 1,641,760 | +3.81(+2.45%) |
Nov 14, 2022 | 155.83 | 158.77 | 154.84 | 155.42 | 1,427,400 | -0.33(-0.21%) |
Nov 11, 2022 | 160.53 | 160.79 | 153.54 | 155.75 | 2,416,091 | -3.74(-2.34%) |
Nov 10, 2022 | 159.15 | 160.67 | 156.55 | 159.49 | 1,421,938 | +3.98(+2.56%) |
Nov 09, 2022 | 158.53 | 159.57 | 155.40 | 155.50 | 1,057,749 | -4.25(-2.66%) |
Nov 08, 2022 | 158.13 | 161.03 | 157.60 | 159.76 | 1,046,353 | +1.41(+0.89%) |
Nov 07, 2022 | 157.91 | 158.54 | 155.84 | 158.34 | 1,087,985 | +1.83(+1.17%) |
Nov 04, 2022 | 156.11 | 157.35 | 154.47 | 156.51 | 1,518,023 | +2.65(+1.72%) |
Nov 03, 2022 | 152.13 | 155.07 | 151.88 | 153.86 | 2,298,449 | +0.45(+0.29%) |
Nov 02, 2022 | 156.04 | 153.25 | 153.41 | 1,938,927 | -4.11(-2.61%) | |
Nov 01, 2022 | 159.04 | 159.90 | 157.41 | 157.53 | 1,323,588 | -0.25(-0.16%) |
Oct 31, 2022 | 156.98 | 158.90 | 156.24 | 157.78 | 1,546,781 | +0.18(+0.11%) |
Oct 28, 2022 | 157.70 | 158.14 | 156.06 | 157.60 | 1,483,304 | +1.04(+0.66%) |
Oct 27, 2022 | 155.88 | 157.76 | 155.88 | 156.56 | 1,827,946 | +1.94(+1.25%) |
Oct 26, 2022 | 153.43 | 155.40 | 153.34 | 154.62 | 2,229,760 | +1.41(+0.92%) |
Oct 25, 2022 | 151.13 | 154.34 | 150.99 | 153.22 | 2,351,913 | +0.34(+0.22%) |
Oct 24, 2022 | 151.96 | 154.15 | 150.19 | 152.88 | 2,258,082 | +1.28(+0.85%) |
Oct 21, 2022 | 151.05 | 154.76 | 149.37 | 151.59 | 2,251,731 | +0.35(+0.23%) |
Oct 20, 2022 | 151.98 | 156.74 | 150.55 | 151.25 | 3,128,400 | -1.56(-1.02%) |
Oct 19, 2022 | 159.94 | 163.93 | 151.61 | 152.80 | 6,348,193 | -24.65(-13.89%) |
Oct 18, 2022 | 179.10 | 180.45 | 174.85 | 177.45 | 1,417,213 | +1.37(+0.78%) |
Oct 17, 2022 | 177.82 | 178.66 | 175.41 | 176.08 | 1,024,300 | +2.19(+1.26%) |
Oct 14, 2022 | 176.92 | 179.75 | 173.01 | 173.89 | 1,019,610 | -1.57(-0.90%) |
Oct 13, 2022 | 165.72 | 176.67 | 164.35 | 175.46 | 1,513,597 | +7.89(+4.71%) |
Oct 12, 2022 | 168.28 | 169.50 | 166.34 | 167.57 | 724,748 | -0.25(-0.15%) |
Oct 11, 2022 | 169.64 | 170.46 | 166.66 | 167.82 | 895,124 | -2.05(-1.21%) |
Oct 10, 2022 | 171.80 | 172.87 | 168.50 | 169.88 | 574,342 | -0.73(-0.43%) |
Oct 07, 2022 | 171.85 | 171.85 | 167.94 | 170.61 | 783,282 | -1.92(-1.11%) |
Oct 06, 2022 | 172.43 | 173.98 | 171.52 | 172.53 | 734,750 | -1.59(-0.91%) |
Oct 05, 2022 | 173.55 | 175.39 | 172.73 | 174.12 | 1,100,807 | -1.42(-0.81%) |
Oct 04, 2022 | 170.77 | 175.62 | 170.77 | 175.55 | 1,340,767 | +5.91(+3.49%) |
Oct 03, 2022 | 167.58 | 170.51 | 163.68 | 169.63 | 888,553 | +4.40(+2.67%) |
Sep 30, 2022 | 164.59 | 168.07 | 163.09 | 165.23 | 1,016,501 | +1.39(+0.85%) |
Sep 29, 2022 | 165.40 | 166.60 | 162.62 | 163.84 | 1,085,057 | -4.04(-2.41%) |
Sep 28, 2022 | 166.44 | 169.27 | 165.66 | 167.88 | 975,002 | +1.73(+1.04%) |
Sep 27, 2022 | 166.98 | 169.23 | 164.10 | 166.15 | 980,862 | +0.17(+0.10%) |
Sep 26, 2022 | 166.67 | 168.77 | 164.31 | 165.98 | 844,870 | -1.68(-1.00%) |
Sep 23, 2022 | 169.57 | 170.05 | 164.93 | 167.66 | 1,065,218 | -4.02(-2.34%) |
Sep 22, 2022 | 174.73 | 175.35 | 170.22 | 171.68 | 935,814 | -2.29(-1.31%) |
Sep 21, 2022 | 176.85 | 178.96 | 173.88 | 173.96 | 1,390,643 | -1.44(-0.82%) |
Sep 20, 2022 | 174.48 | 177.15 | 173.68 | 175.41 | 939,895 | -0.10(-0.06%) |
Sep 19, 2022 | 169.85 | 175.73 | 169.85 | 175.51 | 1,204,207 | +4.16(+2.43%) |
Sep 16, 2022 | 172.70 | 172.70 | 169.46 | 171.35 | 3,062,260 | -3.42(-1.96%) |
Sep 15, 2022 | 171.84 | 176.55 | 171.34 | 174.77 | 1,527,867 | +3.05(+1.77%) |
Sep 14, 2022 | 175.06 | 175.87 | 166.73 | 171.72 | 1,973,427 | -2.84(-1.63%) |
Sep 13, 2022 | 175.24 | 176.76 | 174.09 | 174.56 | 1,067,738 | -4.00(-2.24%) |
Sep 12, 2022 | 176.56 | 179.31 | 175.57 | 178.56 | 890,530 | +2.75(+1.57%) |
Sep 09, 2022 | 176.95 | 177.79 | 175.55 | 175.81 | 900,475 | -0.27(-0.15%) |
Sep 08, 2022 | 170.30 | 176.20 | 169.49 | 176.08 | 855,428 | +4.77(+2.78%) |
Sep 07, 2022 | 167.03 | 171.69 | 166.69 | 171.31 | 652,751 | +3.55(+2.12%) |
Sep 06, 2022 | 170.40 | 170.76 | 166.21 | 167.76 | 701,229 | -1.62(-0.96%) |
Sep 02, 2022 | 171.56 | 173.80 | 168.58 | 169.38 | 797,157 | -0.06(-0.03%) |
Sep 01, 2022 | 170.33 | 170.33 | 167.66 | 169.44 | 732,345 | -0.91(-0.53%) |
Aug 31, 2022 | 170.92 | 172.05 | 169.91 | 170.35 | 855,229 | +0.19(+0.11%) |
Aug 30, 2022 | 171.67 | 172.09 | 169.46 | 170.16 | 709,999 | -0.73(-0.42%) |
Aug 29, 2022 | 170.17 | 171.97 | 168.37 | 170.88 | 750,565 | -0.43(-0.25%) |
Aug 26, 2022 | 175.41 | 175.92 | 171.16 | 171.31 | 671,675 | -3.45(-1.98%) |
Aug 25, 2022 | 172.24 | 174.85 | 171.78 | 174.77 | 592,321 | +3.16(+1.84%) |
Aug 24, 2022 | 171.09 | 172.47 | 170.43 | 171.61 | 565,026 | +0.04(+0.02%) |
Aug 23, 2022 | 171.82 | 173.22 | 171.07 | 171.57 | 738,140 | +0.21(+0.12%) |
Aug 22, 2022 | 173.04 | 173.22 | 171.09 | 171.37 | 783,377 | -4.41(-2.51%) |
Aug 19, 2022 | 176.78 | 177.10 | 175.19 | 175.78 | 862,459 | -2.20(-1.23%) |
Aug 18, 2022 | 177.47 | 178.44 | 176.36 | 177.98 | 761,190 | +0.43(+0.24%) |
Aug 17, 2022 | 175.71 | 177.97 | 175.01 | 177.55 | 954,816 | -0.64(-0.36%) |
Aug 16, 2022 | 176.87 | 180.06 | 175.95 | 178.19 | 827,796 | +1.08(+0.61%) |
Aug 15, 2022 | 174.83 | 177.80 | 174.69 | 177.11 | 836,734 | +0.40(+0.23%) |
Aug 12, 2022 | 174.55 | 176.77 | 173.69 | 176.71 | 678,137 | +2.75(+1.58%) |
Aug 11, 2022 | 173.28 | 175.42 | 173.09 | 173.97 | 1,166,331 | +1.91(+1.11%) |
Aug 10, 2022 | 169.43 | 172.42 | 169.13 | 172.06 | 1,307,874 | +4.56(+2.72%) |
Aug 09, 2022 | 167.57 | 168.13 | 166.14 | 167.50 | 702,739 | +0.61(+0.37%) |
Aug 08, 2022 | 166.64 | 167.53 | 165.87 | 166.88 | 766,562 | +0.46(+0.27%) |
Aug 05, 2022 | 163.14 | 166.65 | 163.01 | 166.43 | 791,581 | +3.10(+1.90%) |
Aug 04, 2022 | 163.59 | 164.33 | 162.82 | 163.32 | 767,011 | -1.00(-0.61%) |
Aug 03, 2022 | 163.15 | 165.16 | 162.36 | 164.32 | 798,904 | +2.51(+1.55%) |
Aug 02, 2022 | 163.85 | 163.94 | 161.43 | 161.81 | 1,030,047 | -2.12(-1.29%) |
Aug 01, 2022 | 164.44 | 165.10 | 162.55 | 163.93 | 1,241,408 | -1.27(-0.77%) |
Jul 29, 2022 | 162.92 | 165.78 | 161.47 | 165.20 | 1,880,158 | +3.31(+2.05%) |
Jul 28, 2022 | 160.89 | 162.06 | 159.29 | 161.88 | 814,341 | +0.85(+0.53%) |
Jul 27, 2022 | 159.02 | 162.31 | 158.39 | 161.03 | 859,140 | +2.96(+1.87%) |
Jul 26, 2022 | 160.09 | 160.69 | 157.68 | 158.07 | 845,010 | -2.46(-1.53%) |
Jul 25, 2022 | 159.35 | 161.37 | 158.11 | 160.53 | 1,161,697 | +3.24(+2.06%) |
Jul 22, 2022 | 157.33 | 158.63 | 155.76 | 157.29 | 1,306,648 | -0.24(-0.15%) |
Jul 21, 2022 | 154.14 | 157.75 | 152.21 | 157.53 | 1,662,647 | +3.43(+2.22%) |
Jul 20, 2022 | 148.78 | 158.50 | 148.09 | 154.11 | 2,618,504 | +0.77(+0.50%) |
Jul 19, 2022 | 150.13 | 154.09 | 149.28 | 153.34 | 1,495,635 | +6.27(+4.27%) |
Jul 18, 2022 | 147.82 | 150.76 | 146.22 | 147.06 | 947,948 | +1.64(+1.13%) |
Jul 15, 2022 | 142.40 | 146.17 | 141.39 | 145.42 | 862,811 | +5.25(+3.75%) |
Jul 14, 2022 | 140.11 | 140.65 | 138.53 | 140.17 | 730,231 | -3.31(-2.31%) |
Jul 13, 2022 | 145.75 | 146.70 | 142.03 | 143.49 | 1,078,857 | -3.50(-2.38%) |
Jul 12, 2022 | 144.91 | 148.85 | 144.91 | 146.99 | 813,936 | -0.75(-0.50%) |
Jul 11, 2022 | 146.39 | 148.33 | 145.86 | 147.73 | 1,164,727 | -0.21(-0.14%) |
Jul 08, 2022 | 149.20 | 149.28 | 145.94 | 147.95 | 926,748 | +0.06(+0.04%) |
Jul 07, 2022 | 148.14 | 149.79 | 147.67 | 147.88 | 841,470 | +1.67(+1.14%) |
Jul 06, 2022 | 146.25 | 147.22 | 143.83 | 146.22 | 1,706,371 | -1.46(-0.99%) |
Jul 05, 2022 | 145.58 | 147.69 | 143.17 | 147.68 | 961,462 | -1.01(-0.68%) |
Jul 01, 2022 | 147.68 | 149.64 | 144.12 | 148.68 | 1,158,681 | +0.30(+0.20%) |
Jun 30, 2022 | 147.69 | 150.29 | 145.41 | 148.38 | 1,214,604 | -2.74(-1.81%) |
Jun 29, 2022 | 153.01 | 153.01 | 150.63 | 151.12 | 671,018 | -0.73(-0.48%) |
Jun 28, 2022 | 155.33 | 156.52 | 151.66 | 151.86 | 813,743 | -1.21(-0.79%) |
Jun 27, 2022 | 155.45 | 155.99 | 151.94 | 153.07 | 1,017,339 | -2.07(-1.33%) |
Jun 24, 2022 | 148.49 | 156.07 | 148.22 | 155.13 | 1,716,477 | +6.52(+4.39%) |
Jun 23, 2022 | 152.68 | 152.86 | 145.99 | 148.62 | 1,218,126 | -4.73(-3.08%) |
Jun 22, 2022 | 151.42 | 154.68 | 151.20 | 153.35 | 940,318 | -0.50(-0.33%) |
Jun 21, 2022 | 154.66 | 155.50 | 152.70 | 153.85 | 782,861 | +2.72(+1.80%) |
Jun 17, 2022 | 152.49 | 154.34 | 150.46 | 151.13 | 3,246,706 | +1.58(+1.06%) |
Jun 16, 2022 | 151.45 | 151.45 | 148.22 | 149.55 | 1,178,319 | -4.52(-2.93%) |
Jun 15, 2022 | 155.14 | 156.48 | 152.26 | 154.06 | 948,209 | +0.55(+0.36%) |
Jun 14, 2022 | 152.15 | 155.39 | 151.77 | 153.51 | 1,051,168 | +2.34(+1.55%) |
Jun 13, 2022 | 150.25 | 154.42 | 149.93 | 151.18 | 1,158,447 | -3.21(-2.08%) |
Jun 10, 2022 | 155.18 | 157.26 | 154.29 | 154.39 | 1,262,216 | -5.14(-3.22%) |
Jun 09, 2022 | 165.64 | 165.88 | 159.34 | 159.53 | 1,060,573 | -6.08(-3.67%) |
Jun 08, 2022 | 166.41 | 166.80 | 164.87 | 165.61 | 1,212,873 | -2.53(-1.51%) |
Jun 07, 2022 | 164.40 | 168.41 | 163.85 | 168.14 | 1,017,126 | +2.56(+1.55%) |
Jun 06, 2022 | 166.64 | 169.24 | 165.46 | 165.58 | 842,723 | -0.10(-0.06%) |
Jun 03, 2022 | 167.10 | 167.60 | 165.34 | 165.68 | 837,711 | -2.24(-1.34%) |
Jun 02, 2022 | 164.94 | 168.02 | 163.71 | 167.92 | 1,052,998 | +2.41(+1.46%) |
Jun 01, 2022 | 168.04 | 168.04 | 162.44 | 165.51 | 1,597,736 | -2.03(-1.21%) |
May 31, 2022 | 164.30 | 168.61 | 163.96 | 167.54 | 2,347,832 | +0.34(+0.21%) |
May 27, 2022 | 164.58 | 167.38 | 164.58 | 167.20 | 1,050,012 | +2.82(+1.72%) |
May 26, 2022 | 162.19 | 165.46 | 162.19 | 164.38 | 959,843 | +3.78(+2.36%) |
May 25, 2022 | 156.14 | 161.22 | 155.82 | 160.59 | 1,163,460 | +4.25(+2.72%) |
May 24, 2022 | 155.58 | 156.95 | 152.70 | 156.34 | 898,294 | +0.71(+0.46%) |
May 23, 2022 | 152.89 | 157.15 | 152.89 | 155.63 | 1,267,734 | +5.14(+3.42%) |
May 20, 2022 | 151.46 | 152.99 | 147.42 | 150.49 | 1,232,183 | -0.15(-0.10%) |
May 19, 2022 | 150.67 | 153.54 | 149.23 | 150.64 | 1,292,318 | -2.60(-1.70%) |
May 18, 2022 | 155.99 | 157.18 | 152.41 | 153.23 | 1,132,081 | -4.66(-2.95%) |
May 17, 2022 | 154.85 | 157.90 | 153.95 | 157.90 | 1,442,507 | +6.35(+4.19%) |
May 16, 2022 | 154.04 | 154.17 | 151.13 | 151.54 | 1,123,976 | -2.51(-1.63%) |
May 13, 2022 | 155.15 | 156.97 | 153.70 | 154.05 | 1,116,644 | +0.79(+0.51%) |
May 12, 2022 | 152.04 | 154.21 | 150.04 | 153.26 | 1,368,234 | +1.09(+0.72%) |
May 11, 2022 | 153.25 | 157.96 | 151.99 | 152.17 | 1,326,516 | -1.18(-0.77%) |
May 10, 2022 | 156.04 | 157.08 | 149.39 | 153.35 | 1,465,771 | -2.03(-1.31%) |
May 09, 2022 | 155.40 | 157.80 | 154.44 | 155.39 | 1,422,083 | -2.26(-1.44%) |
May 06, 2022 | 158.88 | 159.32 | 155.13 | 157.65 | 1,336,000 | -1.54(-0.96%) |
May 05, 2022 | 160.73 | 160.73 | 156.11 | 159.19 | 1,373,850 | -3.65(-2.24%) |
May 04, 2022 | 157.01 | 163.68 | 156.16 | 162.84 | 1,569,089 | +5.42(+3.44%) |
May 03, 2022 | 157.18 | 158.50 | 155.95 | 157.42 | 858,527 | +1.85(+1.19%) |