Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 126.54 | 129.57 | 126.15 | 129.28 | 1,143,970 | +3.89(+3.10%) |
Apr 27, 2023 | 120.56 | 125.42 | 120.15 | 125.39 | 1,386,372 | +5.90(+4.94%) |
Apr 26, 2023 | 121.90 | 122.20 | 118.43 | 119.49 | 1,706,868 | -3.27(-2.66%) |
Apr 25, 2023 | 132.34 | 133.37 | 122.64 | 122.76 | 2,445,017 | -7.55(-5.79%) |
Apr 24, 2023 | 130.62 | 132.43 | 129.57 | 130.31 | 1,156,933 | -0.26(-0.20%) |
Apr 21, 2023 | 130.80 | 131.38 | 130.09 | 130.57 | 722,159 | +0.29(+0.22%) |
Apr 20, 2023 | 129.09 | 130.82 | 128.72 | 130.28 | 648,095 | +1.05(+0.81%) |
Apr 19, 2023 | 128.91 | 129.45 | 127.68 | 129.23 | 521,760 | -0.05(-0.04%) |
Apr 18, 2023 | 127.21 | 129.30 | 126.91 | 129.28 | 917,997 | +2.42(+1.91%) |
Apr 17, 2023 | 125.32 | 126.93 | 125.08 | 126.86 | 554,900 | +1.88(+1.50%) |
Apr 14, 2023 | 124.47 | 125.56 | 123.45 | 124.98 | 972,420 | +0.51(+0.41%) |
Apr 13, 2023 | 124.93 | 125.25 | 123.38 | 124.47 | 859,882 | +0.42(+0.34%) |
Apr 12, 2023 | 125.55 | 126.72 | 122.75 | 124.06 | 922,171 | -0.06(-0.05%) |
Apr 11, 2023 | 123.67 | 125.47 | 122.28 | 124.12 | 1,712,539 | +4.58(+3.83%) |
Apr 10, 2023 | 117.38 | 119.59 | 116.88 | 119.55 | 628,488 | +1.51(+1.28%) |
Apr 06, 2023 | 120.19 | 120.29 | 117.96 | 118.04 | 603,923 | -1.85(-1.54%) |
Apr 05, 2023 | 120.12 | 120.55 | 119.24 | 119.89 | 676,630 | -0.93(-0.77%) |
Apr 04, 2023 | 122.09 | 122.09 | 119.25 | 120.81 | 460,061 | -1.17(-0.96%) |
Apr 03, 2023 | 122.33 | 122.81 | 120.89 | 121.98 | 609,385 | -0.29(-0.23%) |
Mar 31, 2023 | 119.70 | 122.34 | 119.70 | 122.27 | 493,168 | +3.07(+2.58%) |
Mar 30, 2023 | 120.56 | 120.95 | 118.74 | 119.19 | 400,886 | -0.05(-0.04%) |
Mar 29, 2023 | 119.12 | 119.42 | 117.88 | 119.24 | 594,630 | +1.59(+1.35%) |
Mar 28, 2023 | 118.48 | 119.33 | 117.06 | 117.65 | 387,296 | -0.74(-0.63%) |
Mar 27, 2023 | 118.90 | 119.21 | 117.32 | 118.39 | 446,623 | +0.61(+0.52%) |
Mar 24, 2023 | 115.56 | 118.07 | 114.93 | 117.78 | 505,515 | +1.00(+0.86%) |
Mar 23, 2023 | 118.43 | 119.64 | 115.56 | 116.78 | 622,695 | -0.99(-0.84%) |
Mar 22, 2023 | 120.44 | 121.63 | 117.69 | 117.77 | 592,749 | -3.55(-2.92%) |
Mar 21, 2023 | 122.71 | 123.53 | 120.31 | 121.31 | 725,332 | -0.02(-0.02%) |
Mar 20, 2023 | 119.04 | 122.79 | 118.61 | 121.33 | 1,154,995 | +2.37(+1.99%) |
Mar 17, 2023 | 119.76 | 120.47 | 117.89 | 118.96 | 3,318,148 | -0.94(-0.78%) |
Mar 16, 2023 | 117.75 | 121.03 | 117.45 | 119.90 | 966,888 | +0.63(+0.53%) |
Mar 15, 2023 | 120.40 | 122.50 | 117.55 | 119.27 | 1,172,324 | -2.95(-2.42%) |
Mar 14, 2023 | 124.18 | 125.28 | 121.29 | 122.22 | 1,141,803 | +0.16(+0.13%) |
Mar 13, 2023 | 120.69 | 125.11 | 119.56 | 122.07 | 1,306,413 | +0.38(+0.31%) |
Mar 10, 2023 | 124.57 | 124.57 | 120.36 | 121.69 | 897,788 | -2.65(-2.13%) |
Mar 09, 2023 | 126.67 | 128.04 | 124.32 | 124.33 | 911,835 | -2.26(-1.79%) |
Mar 08, 2023 | 125.34 | 126.77 | 124.10 | 126.59 | 740,977 | +1.84(+1.48%) |
Mar 07, 2023 | 127.73 | 128.52 | 124.73 | 124.75 | 624,401 | -2.35(-1.85%) |
Mar 06, 2023 | 129.04 | 130.22 | 126.77 | 127.10 | 1,029,215 | -1.39(-1.08%) |
Mar 03, 2023 | 128.44 | 129.54 | 127.39 | 128.49 | 572,872 | +1.18(+0.92%) |
Mar 02, 2023 | 124.03 | 127.57 | 123.43 | 127.32 | 664,592 | +2.45(+1.97%) |
Mar 01, 2023 | 126.02 | 126.10 | 123.67 | 124.86 | 1,027,915 | -1.29(-1.02%) |
Feb 28, 2023 | 126.94 | 127.94 | 126.07 | 126.15 | 873,163 | -0.88(-0.69%) |
Feb 27, 2023 | 128.88 | 129.78 | 126.51 | 127.03 | 711,799 | -0.14(-0.11%) |
Feb 24, 2023 | 126.43 | 129.38 | 126.43 | 127.17 | 887,761 | -1.87(-1.45%) |
Feb 23, 2023 | 129.14 | 129.35 | 126.74 | 129.03 | 624,411 | +0.67(+0.52%) |
Feb 22, 2023 | 129.98 | 130.28 | 128.00 | 128.36 | 699,448 | -0.45(-0.35%) |
Feb 21, 2023 | 129.62 | 131.99 | 128.60 | 128.81 | 927,329 | -3.76(-2.83%) |
Feb 17, 2023 | 131.95 | 133.00 | 129.91 | 132.57 | 753,482 | -0.11(-0.08%) |
Feb 16, 2023 | 132.18 | 134.85 | 131.42 | 132.68 | 726,273 | -2.49(-1.84%) |
Feb 15, 2023 | 136.96 | 137.59 | 134.91 | 135.17 | 910,992 | -2.50(-1.81%) |
Feb 14, 2023 | 134.04 | 138.54 | 133.04 | 137.66 | 956,124 | +2.72(+2.01%) |
Feb 13, 2023 | 129.37 | 134.98 | 129.07 | 134.95 | 783,484 | +5.56(+4.30%) |
Feb 10, 2023 | 128.00 | 130.44 | 128.00 | 129.39 | 665,463 | +0.37(+0.28%) |
Feb 09, 2023 | 132.72 | 133.90 | 128.12 | 129.02 | 836,945 | -2.60(-1.97%) |
Feb 08, 2023 | 135.70 | 135.75 | 131.52 | 131.62 | 829,059 | -5.18(-3.78%) |
Feb 07, 2023 | 136.11 | 137.32 | 134.67 | 136.79 | 707,893 | -0.33(-0.24%) |
Feb 06, 2023 | 139.58 | 140.59 | 136.20 | 137.12 | 1,018,711 | -4.56(-3.22%) |
Feb 03, 2023 | 142.92 | 144.76 | 141.62 | 141.69 | 680,591 | -3.64(-2.50%) |
Feb 02, 2023 | 144.19 | 146.96 | 143.73 | 145.32 | 1,310,418 | +2.24(+1.57%) |
Feb 01, 2023 | 141.71 | 144.77 | 138.69 | 143.08 | 1,096,082 | +0.83(+0.58%) |
Jan 31, 2023 | 142.63 | 143.65 | 138.97 | 142.25 | 1,811,909 | +1.87(+1.33%) |
Jan 30, 2023 | 139.05 | 143.07 | 138.06 | 140.38 | 1,311,922 | -0.51(-0.36%) |
Jan 27, 2023 | 136.25 | 141.51 | 135.57 | 140.89 | 679,772 | +3.68(+2.69%) |
Jan 26, 2023 | 138.79 | 140.25 | 136.64 | 137.21 | 737,959 | -1.79(-1.29%) |
Jan 25, 2023 | 138.24 | 140.40 | 137.83 | 139.00 | 484,957 | -0.64(-0.46%) |
Jan 24, 2023 | 138.68 | 140.60 | 138.28 | 139.64 | 408,176 | +0.56(+0.40%) |
Jan 23, 2023 | 138.49 | 140.30 | 137.75 | 139.08 | 436,847 | +1.19(+0.86%) |
Jan 20, 2023 | 133.84 | 138.00 | 132.12 | 137.89 | 565,682 | +4.87(+3.66%) |
Jan 19, 2023 | 136.28 | 136.59 | 132.44 | 133.02 | 638,618 | -4.45(-3.24%) |
Jan 18, 2023 | 141.47 | 142.58 | 137.43 | 137.47 | 779,504 | -4.15(-2.93%) |
Jan 17, 2023 | 139.33 | 145.45 | 138.00 | 141.62 | 1,315,716 | +0.56(+0.39%) |
Jan 13, 2023 | 138.90 | 142.00 | 138.90 | 141.06 | 376,809 | +0.14(+0.10%) |
Jan 12, 2023 | 142.61 | 142.61 | 139.62 | 140.93 | 520,631 | -0.11(-0.08%) |
Jan 11, 2023 | 138.11 | 142.25 | 137.50 | 141.04 | 885,460 | -0.40(-0.28%) |
Jan 10, 2023 | 138.56 | 141.75 | 138.43 | 141.44 | 524,076 | +2.16(+1.55%) |
Jan 09, 2023 | 138.97 | 141.81 | 138.51 | 139.28 | 596,304 | +0.77(+0.55%) |
Jan 06, 2023 | 138.36 | 139.65 | 137.54 | 138.51 | 945,963 | +1.59(+1.16%) |
Jan 05, 2023 | 133.93 | 137.14 | 132.78 | 136.92 | 677,072 | +1.40(+1.03%) |
Jan 04, 2023 | 133.22 | 136.68 | 133.21 | 135.52 | 623,820 | +4.11(+3.13%) |
Jan 03, 2023 | 131.76 | 132.57 | 129.96 | 131.41 | 561,131 | +2.08(+1.61%) |
Dec 30, 2022 | 129.21 | 130.43 | 127.98 | 129.33 | 499,454 | -1.50(-1.15%) |
Dec 29, 2022 | 127.14 | 131.39 | 126.75 | 130.83 | 552,604 | +4.34(+3.43%) |
Dec 28, 2022 | 129.69 | 130.28 | 126.48 | 126.49 | 406,887 | -3.05(-2.36%) |
Dec 27, 2022 | 129.18 | 130.28 | 128.70 | 129.54 | 442,096 | +0.06(+0.05%) |
Dec 23, 2022 | 127.40 | 129.53 | 127.28 | 129.48 | 327,554 | +1.86(+1.45%) |
Dec 22, 2022 | 127.28 | 127.73 | 124.57 | 127.62 | 873,640 | -1.48(-1.15%) |
Dec 21, 2022 | 126.57 | 129.59 | 126.57 | 129.10 | 825,004 | +3.81(+3.04%) |
Dec 20, 2022 | 125.36 | 127.01 | 123.83 | 125.29 | 861,637 | -2.31(-1.81%) |
Dec 19, 2022 | 128.88 | 130.01 | 127.08 | 127.61 | 683,756 | -1.76(-1.36%) |
Dec 16, 2022 | 129.61 | 131.00 | 127.94 | 129.36 | 1,477,575 | -2.35(-1.78%) |
Dec 15, 2022 | 131.09 | 132.72 | 130.60 | 131.71 | 687,876 | -1.77(-1.33%) |
Dec 14, 2022 | 133.88 | 136.69 | 132.00 | 133.48 | 743,302 | -1.34(-1.00%) |
Dec 13, 2022 | 139.90 | 141.79 | 133.93 | 134.83 | 1,102,412 | +0.02(+0.01%) |
Dec 12, 2022 | 131.74 | 135.07 | 130.46 | 134.81 | 747,060 | +3.33(+2.53%) |
Dec 09, 2022 | 132.31 | 133.27 | 131.39 | 131.48 | 440,805 | -1.42(-1.07%) |
Dec 08, 2022 | 130.74 | 133.58 | 130.01 | 132.90 | 612,368 | +2.38(+1.82%) |
Dec 07, 2022 | 129.83 | 132.59 | 128.78 | 130.52 | 675,520 | +0.82(+0.63%) |
Dec 06, 2022 | 129.47 | 130.35 | 127.59 | 129.70 | 1,015,716 | +0.37(+0.28%) |
Dec 05, 2022 | 131.80 | 132.10 | 129.00 | 129.33 | 545,349 | -4.26(-3.19%) |
Dec 02, 2022 | 133.68 | 134.89 | 131.52 | 133.59 | 857,170 | -2.65(-1.95%) |
Dec 01, 2022 | 135.28 | 138.16 | 134.86 | 136.25 | 590,523 | +2.28(+1.70%) |
Nov 30, 2022 | 132.99 | 134.22 | 129.46 | 133.97 | 993,472 | +0.50(+0.38%) |
Nov 29, 2022 | 130.79 | 133.88 | 130.47 | 133.47 | 920,362 | +1.97(+1.50%) |
Nov 28, 2022 | 134.97 | 135.89 | 131.18 | 131.49 | 506,629 | -4.53(-3.33%) |
Nov 25, 2022 | 135.12 | 136.93 | 135.12 | 136.02 | 207,818 | +0.38(+0.28%) |
Nov 23, 2022 | 134.66 | 136.31 | 134.02 | 135.63 | 329,752 | +1.19(+0.88%) |
Nov 22, 2022 | 134.08 | 135.35 | 133.22 | 134.44 | 505,633 | +1.66(+1.25%) |
Nov 21, 2022 | 133.87 | 134.34 | 131.64 | 132.79 | 561,853 | -1.99(-1.48%) |
Nov 18, 2022 | 136.97 | 137.42 | 132.69 | 134.78 | 575,588 | -0.37(-0.27%) |
Nov 17, 2022 | 132.72 | 135.24 | 130.28 | 135.15 | 603,519 | +0.23(+0.17%) |
Nov 16, 2022 | 138.06 | 138.24 | 133.44 | 134.92 | 689,479 | -4.69(-3.36%) |
Nov 15, 2022 | 141.40 | 142.77 | 137.45 | 139.61 | 698,950 | +1.42(+1.03%) |
Nov 14, 2022 | 139.96 | 142.30 | 138.07 | 138.19 | 963,994 | -3.29(-2.32%) |
Nov 11, 2022 | 135.17 | 142.31 | 134.92 | 141.48 | 1,045,295 | +6.26(+4.63%) |
Nov 10, 2022 | 129.89 | 135.96 | 129.89 | 135.22 | 1,228,868 | +10.48(+8.40%) |
Nov 09, 2022 | 127.00 | 129.43 | 124.42 | 124.74 | 846,786 | -3.13(-2.44%) |
Nov 08, 2022 | 124.69 | 128.41 | 124.38 | 127.86 | 1,252,516 | +4.27(+3.46%) |
Nov 07, 2022 | 121.68 | 123.93 | 120.05 | 123.59 | 711,921 | +3.12(+2.59%) |
Nov 04, 2022 | 118.56 | 120.77 | 116.71 | 120.47 | 728,191 | +3.72(+3.19%) |
Nov 03, 2022 | 117.17 | 118.79 | 115.00 | 116.75 | 929,200 | -2.18(-1.83%) |
Nov 02, 2022 | 124.12 | 118.89 | 118.93 | 1,038,885 | -5.19(-4.19%) | |
Nov 01, 2022 | 126.50 | 127.08 | 123.62 | 124.12 | 808,980 | -0.79(-0.63%) |
Oct 31, 2022 | 125.64 | 125.72 | 123.03 | 124.91 | 1,089,421 | -1.51(-1.19%) |
Oct 28, 2022 | 121.74 | 126.51 | 121.09 | 126.42 | 790,752 | +4.41(+3.61%) |
Oct 27, 2022 | 122.53 | 125.26 | 121.72 | 122.01 | 1,068,489 | +0.26(+0.22%) |
Oct 26, 2022 | 120.60 | 124.09 | 118.81 | 121.75 | 1,175,804 | -2.04(-1.65%) |
Oct 25, 2022 | 119.59 | 124.42 | 119.34 | 123.79 | 1,179,147 | +3.70(+3.09%) |
Oct 24, 2022 | 120.26 | 122.12 | 118.15 | 120.08 | 1,525,622 | +1.52(+1.28%) |
Oct 21, 2022 | 113.60 | 121.39 | 112.43 | 118.56 | 4,545,480 | -0.10(-0.08%) |
Oct 20, 2022 | 124.20 | 126.48 | 117.93 | 118.67 | 2,805,480 | -5.83(-4.68%) |
Oct 19, 2022 | 128.32 | 129.74 | 123.85 | 124.49 | 1,146,247 | -5.71(-4.39%) |
Oct 18, 2022 | 129.17 | 131.10 | 128.03 | 130.20 | 626,576 | +2.88(+2.26%) |
Oct 17, 2022 | 128.89 | 129.74 | 126.25 | 127.32 | 749,722 | +1.54(+1.22%) |
Oct 14, 2022 | 130.11 | 130.49 | 125.07 | 125.78 | 907,648 | -3.72(-2.87%) |
Oct 13, 2022 | 126.25 | 132.72 | 124.58 | 129.51 | 863,435 | +0.34(+0.27%) |
Oct 12, 2022 | 129.15 | 130.01 | 126.81 | 129.16 | 611,524 | +0.01(+0.01%) |
Oct 11, 2022 | 127.66 | 130.94 | 126.98 | 129.16 | 474,671 | +1.63(+1.28%) |
Oct 10, 2022 | 126.06 | 128.31 | 125.90 | 127.53 | 642,917 | +2.18(+1.74%) |
Oct 07, 2022 | 126.73 | 127.58 | 124.06 | 125.35 | 608,975 | -3.78(-2.93%) |
Oct 06, 2022 | 130.01 | 131.29 | 129.05 | 129.13 | 435,979 | -1.38(-1.06%) |
Oct 05, 2022 | 129.40 | 131.59 | 128.49 | 130.51 | 566,718 | -1.62(-1.22%) |
Oct 04, 2022 | 129.42 | 132.26 | 129.25 | 132.13 | 689,719 | +5.23(+4.12%) |
Oct 03, 2022 | 123.71 | 127.63 | 122.60 | 126.90 | 807,810 | +5.09(+4.18%) |
Sep 30, 2022 | 124.66 | 124.98 | 121.69 | 121.81 | 823,459 | -2.54(-2.04%) |
Sep 29, 2022 | 126.45 | 126.64 | 123.75 | 124.35 | 542,966 | -3.97(-3.09%) |
Sep 28, 2022 | 124.46 | 129.01 | 124.30 | 128.31 | 540,376 | +4.31(+3.48%) |
Sep 27, 2022 | 125.24 | 125.57 | 123.12 | 124.00 | 487,359 | -0.17(-0.14%) |
Sep 26, 2022 | 126.23 | 127.85 | 124.07 | 124.18 | 712,976 | -3.04(-2.39%) |
Sep 23, 2022 | 126.07 | 127.28 | 124.83 | 127.21 | 799,551 | +0.56(+0.44%) |
Sep 22, 2022 | 127.82 | 128.85 | 126.61 | 126.65 | 574,870 | -2.11(-1.63%) |
Sep 21, 2022 | 129.66 | 133.13 | 128.70 | 128.76 | 735,711 | -0.35(-0.27%) |
Sep 20, 2022 | 131.36 | 131.64 | 127.78 | 129.11 | 766,808 | -3.95(-2.97%) |
Sep 19, 2022 | 130.89 | 134.06 | 130.31 | 133.06 | 736,915 | +1.99(+1.52%) |
Sep 16, 2022 | 130.52 | 132.91 | 130.00 | 131.07 | 2,206,576 | -0.75(-0.57%) |
Sep 15, 2022 | 131.54 | 133.28 | 130.77 | 131.82 | 994,605 | +0.21(+0.16%) |
Sep 14, 2022 | 132.90 | 133.60 | 130.42 | 131.61 | 1,218,352 | -0.87(-0.65%) |
Sep 13, 2022 | 140.05 | 140.44 | 131.63 | 132.48 | 1,694,489 | -12.06(-8.35%) |
Sep 12, 2022 | 145.31 | 147.42 | 144.30 | 144.54 | 690,438 | -0.22(-0.15%) |
Sep 09, 2022 | 142.28 | 145.68 | 142.00 | 144.76 | 672,678 | +4.00(+2.84%) |
Sep 08, 2022 | 138.29 | 140.79 | 136.58 | 140.76 | 530,990 | +1.22(+0.87%) |
Sep 07, 2022 | 137.04 | 140.03 | 136.79 | 139.54 | 536,349 | +3.10(+2.27%) |
Sep 06, 2022 | 139.41 | 139.41 | 135.19 | 136.44 | 789,691 | -2.43(-1.75%) |
Sep 02, 2022 | 141.53 | 142.74 | 137.78 | 138.87 | 569,378 | -1.34(-0.95%) |
Sep 01, 2022 | 140.87 | 141.18 | 137.70 | 140.21 | 738,811 | -1.29(-0.91%) |
Aug 31, 2022 | 143.63 | 144.06 | 140.40 | 141.50 | 815,880 | -1.08(-0.76%) |
Aug 30, 2022 | 143.59 | 144.31 | 141.38 | 142.58 | 584,322 | +0.15(+0.11%) |
Aug 29, 2022 | 142.99 | 144.39 | 142.32 | 142.43 | 456,041 | -1.54(-1.07%) |
Aug 26, 2022 | 152.58 | 152.67 | 143.67 | 143.96 | 715,269 | -8.06(-5.30%) |
Aug 25, 2022 | 148.24 | 152.08 | 147.62 | 152.02 | 572,660 | +4.32(+2.92%) |
Aug 24, 2022 | 147.33 | 149.43 | 145.23 | 147.71 | 611,706 | +0.13(+0.09%) |
Aug 23, 2022 | 147.51 | 149.13 | 147.33 | 147.57 | 692,244 | +0.27(+0.18%) |
Aug 22, 2022 | 147.87 | 149.30 | 146.44 | 147.30 | 898,124 | -3.10(-2.06%) |
Aug 19, 2022 | 153.67 | 153.67 | 149.67 | 150.41 | 681,356 | -4.00(-2.59%) |
Aug 18, 2022 | 154.78 | 155.55 | 153.49 | 154.40 | 391,298 | -0.21(-0.13%) |
Aug 17, 2022 | 154.38 | 156.20 | 152.72 | 154.61 | 713,520 | -2.34(-1.49%) |
Aug 16, 2022 | 151.05 | 159.18 | 150.64 | 156.95 | 1,225,388 | +4.64(+3.05%) |
Aug 15, 2022 | 148.49 | 152.77 | 148.42 | 152.31 | 703,607 | +2.74(+1.83%) |
Aug 12, 2022 | 150.16 | 150.83 | 149.07 | 149.56 | 575,581 | +0.48(+0.32%) |
Aug 11, 2022 | 149.82 | 152.05 | 148.65 | 149.08 | 800,842 | +0.11(+0.07%) |
Aug 10, 2022 | 145.45 | 149.64 | 144.84 | 148.97 | 1,225,786 | +7.10(+5.00%) |
Aug 09, 2022 | 147.06 | 147.06 | 141.66 | 141.88 | 1,540,180 | -5.48(-3.72%) |
Aug 08, 2022 | 149.74 | 151.44 | 147.28 | 147.36 | 1,493,289 | -3.25(-2.16%) |
Aug 05, 2022 | 148.92 | 151.52 | 148.24 | 150.60 | 618,784 | +0.39(+0.26%) |
Aug 04, 2022 | 147.51 | 151.50 | 147.51 | 150.21 | 627,886 | +1.68(+1.13%) |
Aug 03, 2022 | 150.27 | 150.89 | 147.47 | 148.53 | 844,295 | -1.39(-0.92%) |
Aug 02, 2022 | 155.99 | 155.99 | 149.75 | 149.91 | 911,384 | -7.04(-4.49%) |
Aug 01, 2022 | 153.59 | 157.16 | 152.44 | 156.96 | 845,768 | +2.41(+1.56%) |
Jul 29, 2022 | 157.60 | 157.60 | 152.86 | 154.54 | 1,777,785 | -2.54(-1.62%) |
Jul 28, 2022 | 151.34 | 157.94 | 151.34 | 157.08 | 1,134,129 | +5.92(+3.91%) |
Jul 27, 2022 | 150.45 | 152.09 | 148.98 | 151.16 | 1,304,145 | +0.65(+0.43%) |
Jul 26, 2022 | 150.71 | 152.09 | 148.00 | 150.51 | 3,110,345 | +3.32(+2.25%) |
Jul 25, 2022 | 150.18 | 151.28 | 145.71 | 147.19 | 1,886,594 | -2.79(-1.86%) |
Jul 22, 2022 | 151.41 | 153.59 | 148.48 | 149.99 | 798,278 | -0.69(-0.46%) |
Jul 21, 2022 | 148.63 | 150.95 | 146.94 | 150.67 | 777,359 | +1.10(+0.74%) |
Jul 20, 2022 | 148.45 | 149.88 | 146.26 | 149.57 | 608,258 | +1.87(+1.26%) |
Jul 19, 2022 | 146.23 | 147.98 | 144.32 | 147.71 | 961,583 | +3.49(+2.42%) |
Jul 18, 2022 | 143.31 | 146.87 | 142.32 | 144.22 | 750,538 | +1.73(+1.22%) |
Jul 15, 2022 | 144.00 | 144.94 | 140.64 | 142.48 | 892,495 | +0.11(+0.08%) |
Jul 14, 2022 | 143.61 | 144.53 | 140.32 | 142.38 | 690,575 | -3.72(-2.55%) |
Jul 13, 2022 | 143.84 | 147.50 | 143.06 | 146.10 | 592,707 | -0.80(-0.54%) |
Jul 12, 2022 | 144.36 | 149.33 | 144.25 | 146.89 | 1,046,989 | +3.71(+2.59%) |
Jul 11, 2022 | 143.33 | 145.38 | 142.88 | 143.18 | 661,520 | -0.58(-0.40%) |
Jul 08, 2022 | 144.85 | 145.77 | 143.45 | 143.76 | 663,261 | -1.29(-0.89%) |
Jul 07, 2022 | 142.93 | 146.06 | 141.23 | 145.05 | 811,484 | +2.65(+1.86%) |
Jul 06, 2022 | 144.51 | 146.11 | 140.89 | 142.40 | 795,439 | -1.31(-0.91%) |
Jul 05, 2022 | 138.85 | 143.73 | 138.20 | 143.71 | 991,890 | +2.83(+2.01%) |
Jul 01, 2022 | 139.06 | 142.52 | 138.18 | 140.88 | 1,083,798 | +2.43(+1.76%) |
Jun 30, 2022 | 138.57 | 140.22 | 135.51 | 138.45 | 1,068,916 | -2.57(-1.82%) |
Jun 29, 2022 | 143.66 | 144.52 | 140.50 | 141.02 | 808,694 | -2.94(-2.04%) |
Jun 28, 2022 | 147.18 | 148.39 | 143.75 | 143.96 | 845,916 | -2.55(-1.74%) |
Jun 27, 2022 | 149.30 | 149.72 | 145.55 | 146.51 | 950,445 | -2.21(-1.48%) |
Jun 24, 2022 | 147.44 | 149.94 | 144.67 | 148.72 | 1,711,410 | +2.48(+1.69%) |
Jun 23, 2022 | 136.95 | 146.41 | 136.95 | 146.24 | 1,854,979 | +9.64(+7.05%) |
Jun 22, 2022 | 133.78 | 137.10 | 132.63 | 136.60 | 925,230 | -0.20(-0.14%) |
Jun 21, 2022 | 138.19 | 139.33 | 135.90 | 136.80 | 956,698 | +1.58(+1.17%) |
Jun 17, 2022 | 131.91 | 136.15 | 130.49 | 135.22 | 2,363,602 | +3.40(+2.58%) |
Jun 16, 2022 | 135.22 | 135.89 | 130.46 | 131.82 | 1,949,289 | -7.21(-5.19%) |
Jun 15, 2022 | 140.20 | 143.51 | 138.30 | 139.03 | 1,258,604 | +0.14(+0.10%) |
Jun 14, 2022 | 141.18 | 142.50 | 136.79 | 138.89 | 972,742 | -2.34(-1.66%) |
Jun 13, 2022 | 145.93 | 145.93 | 139.99 | 141.23 | 1,091,370 | -5.69(-3.88%) |
Jun 10, 2022 | 150.36 | 151.59 | 146.78 | 146.93 | 791,687 | -5.60(-3.67%) |
Jun 09, 2022 | 152.05 | 155.70 | 151.53 | 152.52 | 696,702 | +0.26(+0.17%) |
Jun 08, 2022 | 153.27 | 154.38 | 151.21 | 152.26 | 709,629 | -2.53(-1.63%) |
Jun 07, 2022 | 151.58 | 154.91 | 149.13 | 154.79 | 1,401,452 | -2.35(-1.50%) |
Jun 06, 2022 | 157.86 | 159.12 | 156.62 | 157.15 | 795,052 | -0.23(-0.15%) |
Jun 03, 2022 | 159.96 | 160.53 | 156.68 | 157.38 | 962,162 | -4.01(-2.49%) |
Jun 02, 2022 | 162.29 | 162.56 | 159.28 | 161.39 | 965,277 | +0.00(+0.00%) |
Jun 01, 2022 | 164.72 | 165.39 | 161.38 | 161.39 | 1,024,913 | -3.32(-2.01%) |
May 31, 2022 | 161.69 | 166.38 | 160.53 | 164.71 | 1,561,272 | +1.28(+0.78%) |
May 27, 2022 | 160.68 | 163.45 | 160.40 | 163.43 | 967,399 | +3.44(+2.15%) |
May 26, 2022 | 156.45 | 162.38 | 156.45 | 159.99 | 1,497,094 | +4.55(+2.93%) |
May 25, 2022 | 149.27 | 156.98 | 149.27 | 155.44 | 1,039,568 | +5.33(+3.55%) |
May 24, 2022 | 153.97 | 154.00 | 148.27 | 150.11 | 1,273,346 | -5.34(-3.43%) |
May 23, 2022 | 156.25 | 157.12 | 153.05 | 155.45 | 901,893 | +0.06(+0.04%) |
May 20, 2022 | 155.70 | 155.70 | 149.56 | 155.38 | 1,429,763 | +1.78(+1.16%) |
May 19, 2022 | 153.19 | 156.45 | 151.81 | 153.60 | 1,165,553 | -0.69(-0.45%) |
May 18, 2022 | 158.46 | 159.47 | 151.37 | 154.29 | 1,971,123 | -10.88(-6.59%) |
May 17, 2022 | 163.28 | 165.51 | 160.06 | 165.17 | 755,781 | +5.04(+3.15%) |
May 16, 2022 | 159.84 | 161.82 | 155.13 | 160.13 | 872,796 | -1.80(-1.11%) |
May 13, 2022 | 162.68 | 165.82 | 160.07 | 161.92 | 783,700 | +0.44(+0.27%) |
May 12, 2022 | 156.21 | 163.90 | 155.48 | 161.48 | 1,305,764 | +5.25(+3.36%) |
May 11, 2022 | 166.04 | 167.08 | 155.68 | 156.23 | 1,202,431 | -10.67(-6.39%) |
May 10, 2022 | 173.29 | 173.73 | 163.86 | 166.91 | 939,945 | -4.20(-2.46%) |
May 09, 2022 | 166.58 | 173.06 | 166.58 | 171.11 | 1,474,151 | +1.99(+1.18%) |
May 06, 2022 | 166.50 | 170.28 | 163.08 | 169.12 | 924,969 | +0.94(+0.56%) |
May 05, 2022 | 171.62 | 173.38 | 166.30 | 168.18 | 1,045,315 | -7.22(-4.12%) |
May 04, 2022 | 167.70 | 176.18 | 166.89 | 175.40 | 1,598,963 | +6.87(+4.07%) |
May 03, 2022 | 164.62 | 169.59 | 163.47 | 168.53 | 1,167,560 | +4.57(+2.79%) |