Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 156.64 | 159.32 | 156.64 | 159.03 | 15,876 | +1.51(+0.96%) |
Apr 27, 2023 | 157.69 | 157.69 | 155.91 | 157.52 | 3,481 | +0.43(+0.27%) |
Apr 26, 2023 | 159.08 | 159.08 | 155.93 | 157.09 | 6,477 | -2.65(-1.66%) |
Apr 25, 2023 | 162.93 | 162.93 | 159.72 | 159.74 | 3,369 | -3.83(-2.34%) |
Apr 24, 2023 | 163.36 | 163.57 | 163.12 | 163.57 | 3,570 | +0.02(+0.01%) |
Apr 21, 2023 | 162.65 | 163.69 | 162.65 | 163.55 | 2,561 | +1.14(+0.70%) |
Apr 20, 2023 | 162.43 | 162.74 | 162.11 | 162.41 | 7,004 | -1.38(-0.84%) |
Apr 19, 2023 | 162.80 | 163.88 | 162.80 | 163.80 | 2,851 | +0.32(+0.20%) |
Apr 18, 2023 | 164.81 | 164.81 | 163.12 | 163.48 | 5,000 | -1.25(-0.76%) |
Apr 17, 2023 | 165.60 | 165.60 | 164.37 | 164.73 | 8,717 | -0.57(-0.34%) |
Apr 14, 2023 | 166.49 | 166.49 | 164.53 | 165.30 | 5,924 | -1.34(-0.80%) |
Apr 13, 2023 | 164.98 | 166.65 | 164.83 | 166.64 | 7,478 | +2.87(+1.75%) |
Apr 12, 2023 | 165.03 | 165.16 | 163.52 | 163.77 | 5,336 | -0.10(-0.06%) |
Apr 11, 2023 | 162.80 | 164.07 | 162.80 | 163.87 | 9,315 | +0.64(+0.39%) |
Apr 10, 2023 | 164.25 | 164.25 | 162.47 | 163.23 | 7,723 | -1.20(-0.73%) |
Apr 06, 2023 | 163.03 | 164.53 | 163.03 | 164.44 | 2,754 | +2.48(+1.53%) |
Apr 05, 2023 | 161.94 | 162.28 | 161.94 | 161.96 | 72,171 | +0.87(+0.54%) |
Apr 04, 2023 | 161.42 | 161.62 | 160.65 | 161.09 | 2,526 | -0.23(-0.14%) |
Apr 03, 2023 | 160.32 | 161.43 | 160.32 | 161.32 | 7,377 | -0.06(-0.04%) |
Mar 31, 2023 | 160.37 | 161.38 | 160.34 | 161.38 | 5,553 | +2.20(+1.38%) |
Mar 30, 2023 | 159.99 | 159.99 | 158.86 | 159.18 | 7,239 | -0.06(-0.04%) |
Mar 29, 2023 | 158.97 | 159.63 | 158.82 | 159.24 | 3,804 | +1.73(+1.10%) |
Mar 28, 2023 | 156.87 | 157.61 | 156.79 | 157.51 | 25,720 | +0.39(+0.25%) |
Mar 27, 2023 | 157.96 | 158.26 | 157.12 | 157.12 | 6,342 | -0.35(-0.22%) |
Mar 24, 2023 | 154.94 | 157.47 | 154.94 | 157.47 | 6,959 | +1.49(+0.95%) |
Mar 23, 2023 | 156.95 | 157.68 | 154.66 | 155.98 | 5,727 | +1.65(+1.07%) |
Mar 22, 2023 | 157.54 | 157.54 | 154.33 | 154.33 | 4,988 | -3.15(-2.00%) |
Mar 21, 2023 | 157.82 | 157.82 | 156.78 | 157.48 | 8,071 | +0.82(+0.52%) |
Mar 20, 2023 | 155.02 | 156.66 | 154.71 | 156.66 | 12,501 | +1.89(+1.22%) |
Mar 17, 2023 | 156.39 | 156.39 | 154.32 | 154.77 | 14,664 | -2.53(-1.61%) |
Mar 16, 2023 | 155.38 | 157.45 | 154.48 | 157.30 | 51,836 | +1.25(+0.80%) |
Mar 15, 2023 | 154.97 | 156.04 | 154.57 | 156.04 | 3,987 | -0.65(-0.41%) |
Mar 14, 2023 | 157.26 | 157.63 | 155.93 | 156.69 | 5,778 | +1.47(+0.95%) |
Mar 13, 2023 | 151.83 | 156.95 | 151.83 | 155.22 | 5,790 | +4.56(+3.03%) |
Mar 10, 2023 | 152.57 | 152.57 | 149.67 | 150.66 | 4,893 | -1.94(-1.27%) |
Mar 09, 2023 | 155.51 | 155.54 | 152.40 | 152.60 | 4,076 | -2.62(-1.69%) |
Mar 08, 2023 | 156.03 | 156.03 | 154.75 | 155.22 | 3,136 | -1.07(-0.69%) |
Mar 07, 2023 | 159.10 | 159.10 | 156.23 | 156.29 | 4,392 | -2.89(-1.82%) |
Mar 06, 2023 | 160.60 | 160.60 | 159.10 | 159.18 | 3,501 | -1.53(-0.95%) |
Mar 03, 2023 | 158.55 | 160.71 | 158.55 | 160.71 | 2,391 | +2.99(+1.89%) |
Mar 02, 2023 | 156.57 | 158.10 | 156.57 | 157.72 | 16,620 | +0.74(+0.47%) |
Mar 01, 2023 | 156.25 | 157.13 | 156.25 | 156.99 | 4,253 | +1.38(+0.89%) |
Feb 28, 2023 | 155.34 | 156.20 | 155.31 | 155.60 | 5,630 | +0.13(+0.08%) |
Feb 27, 2023 | 155.89 | 156.96 | 155.43 | 155.47 | 11,780 | +1.00(+0.64%) |
Feb 24, 2023 | 155.50 | 155.86 | 154.30 | 154.48 | 6,359 | -2.92(-1.85%) |
Feb 23, 2023 | 155.91 | 157.44 | 155.90 | 157.40 | 4,240 | -0.40(-0.25%) |
Feb 22, 2023 | 158.87 | 158.87 | 157.28 | 157.79 | 4,768 | -0.83(-0.52%) |
Feb 21, 2023 | 160.92 | 161.32 | 158.62 | 158.62 | 2,783 | -3.96(-2.44%) |
Feb 17, 2023 | 161.29 | 162.58 | 161.29 | 162.58 | 2,845 | +0.15(+0.09%) |
Feb 16, 2023 | 162.50 | 163.68 | 162.24 | 162.43 | 5,585 | -1.61(-0.98%) |
Feb 15, 2023 | 162.89 | 164.05 | 162.55 | 164.05 | 15,265 | -0.14(-0.08%) |
Feb 14, 2023 | 164.50 | 164.51 | 163.02 | 164.19 | 4,150 | -0.60(-0.36%) |
Feb 13, 2023 | 161.91 | 164.78 | 161.89 | 164.78 | 4,958 | +2.77(+1.71%) |
Feb 10, 2023 | 161.53 | 162.34 | 161.49 | 162.02 | 13,563 | +0.06(+0.04%) |
Feb 09, 2023 | 164.59 | 164.59 | 161.73 | 161.96 | 5,414 | -1.42(-0.87%) |
Feb 08, 2023 | 165.93 | 165.93 | 163.38 | 163.38 | 5,869 | -3.05(-1.83%) |
Feb 07, 2023 | 164.44 | 166.77 | 164.11 | 166.43 | 3,475 | +1.11(+0.67%) |
Feb 06, 2023 | 165.75 | 166.88 | 165.13 | 165.31 | 6,684 | -1.26(-0.76%) |
Feb 03, 2023 | 166.91 | 168.26 | 166.40 | 166.58 | 14,184 | -1.09(-0.65%) |
Feb 02, 2023 | 167.50 | 167.66 | 166.32 | 167.66 | 11,975 | +0.56(+0.33%) |
Feb 01, 2023 | 167.09 | 167.55 | 164.19 | 167.10 | 9,926 | +0.10(+0.06%) |
Jan 31, 2023 | 166.37 | 167.01 | 165.49 | 167.00 | 4,526 | +1.71(+1.04%) |
Jan 30, 2023 | 167.42 | 167.42 | 165.07 | 165.29 | 4,966 | -3.03(-1.80%) |
Jan 27, 2023 | 167.75 | 168.76 | 167.75 | 168.33 | 4,810 | +0.04(+0.02%) |
Jan 26, 2023 | 168.92 | 168.92 | 166.54 | 168.29 | 22,461 | +0.82(+0.49%) |
Jan 25, 2023 | 166.95 | 167.47 | 166.01 | 167.47 | 108,206 | -0.42(-0.25%) |
Jan 24, 2023 | 168.08 | 168.17 | 167.37 | 167.89 | 5,102 | -0.87(-0.51%) |
Jan 23, 2023 | 167.02 | 168.76 | 166.63 | 168.76 | 9,019 | +2.00(+1.20%) |
Jan 20, 2023 | 165.49 | 166.75 | 164.76 | 166.75 | 6,050 | +1.55(+0.94%) |
Jan 19, 2023 | 165.28 | 165.82 | 164.47 | 165.20 | 15,893 | -1.33(-0.80%) |
Jan 18, 2023 | 168.53 | 168.53 | 166.37 | 166.54 | 8,046 | -0.76(-0.45%) |
Jan 17, 2023 | 166.78 | 167.78 | 166.78 | 167.29 | 6,797 | -0.24(-0.14%) |
Jan 13, 2023 | 165.39 | 167.53 | 165.39 | 167.53 | 10,145 | +1.44(+0.87%) |
Jan 12, 2023 | 165.94 | 166.41 | 163.16 | 166.09 | 3,879 | -0.43(-0.26%) |
Jan 11, 2023 | 164.60 | 166.52 | 164.07 | 166.52 | 8,538 | +2.27(+1.38%) |
Jan 10, 2023 | 160.01 | 164.28 | 160.01 | 164.24 | 13,571 | +3.51(+2.18%) |
Jan 09, 2023 | 161.55 | 162.28 | 160.61 | 160.73 | 18,740 | -1.17(-0.73%) |
Jan 06, 2023 | 160.19 | 162.92 | 158.68 | 161.91 | 20,700 | +2.25(+1.41%) |
Jan 05, 2023 | 159.30 | 160.47 | 159.30 | 159.66 | 3,778 | -0.71(-0.45%) |
Jan 04, 2023 | 159.74 | 160.37 | 159.55 | 160.37 | 28,533 | +2.46(+1.56%) |
Jan 03, 2023 | 159.93 | 159.93 | 157.53 | 157.91 | 4,272 | -1.12(-0.71%) |
Dec 30, 2022 | 158.76 | 159.18 | 156.79 | 159.04 | 12,962 | -0.52(-0.32%) |
Dec 29, 2022 | 158.17 | 160.66 | 158.17 | 159.56 | 12,253 | +2.97(+1.89%) |
Dec 28, 2022 | 158.59 | 158.59 | 156.59 | 156.59 | 7,675 | -1.68(-1.06%) |
Dec 27, 2022 | 159.40 | 159.85 | 157.90 | 158.27 | 7,561 | -3.17(-1.96%) |
Dec 23, 2022 | 163.85 | 163.85 | 161.02 | 161.44 | 3,544 | -2.10(-1.28%) |
Dec 22, 2022 | 162.36 | 163.72 | 161.34 | 163.54 | 7,803 | -0.01(-0.01%) |
Dec 21, 2022 | 162.34 | 164.15 | 161.27 | 163.55 | 36,207 | +2.23(+1.38%) |
Dec 20, 2022 | 158.77 | 162.01 | 158.62 | 161.32 | 14,728 | +1.60(+1.00%) |
Dec 19, 2022 | 160.94 | 161.49 | 159.35 | 159.72 | 22,620 | -3.00(-1.84%) |
Dec 16, 2022 | 163.59 | 163.65 | 161.77 | 162.71 | 5,812 | -1.55(-0.94%) |
Dec 15, 2022 | 166.06 | 166.19 | 163.36 | 164.27 | 22,477 | -2.53(-1.52%) |
Dec 14, 2022 | 165.42 | 168.57 | 165.18 | 166.80 | 9,117 | +0.53(+0.32%) |
Dec 13, 2022 | 168.54 | 168.73 | 165.46 | 166.27 | 18,049 | +3.02(+1.85%) |
Dec 12, 2022 | 162.48 | 163.25 | 162.00 | 163.25 | 11,690 | +0.17(+0.10%) |
Dec 09, 2022 | 166.06 | 166.06 | 163.00 | 163.08 | 5,093 | -3.40(-2.04%) |
Dec 08, 2022 | 166.05 | 166.48 | 165.71 | 166.48 | 8,144 | +2.39(+1.46%) |
Dec 07, 2022 | 163.33 | 164.36 | 162.91 | 164.09 | 15,762 | +1.21(+0.74%) |
Dec 06, 2022 | 165.62 | 165.62 | 161.57 | 162.88 | 6,821 | -2.10(-1.27%) |
Dec 05, 2022 | 167.29 | 167.29 | 164.43 | 164.98 | 7,139 | -3.63(-2.15%) |
Dec 02, 2022 | 165.99 | 168.63 | 165.52 | 168.61 | 5,699 | +0.67(+0.40%) |
Dec 01, 2022 | 166.74 | 167.94 | 166.74 | 167.94 | 5,780 | +1.28(+0.77%) |
Nov 30, 2022 | 163.78 | 166.89 | 162.38 | 166.66 | 10,773 | +4.46(+2.75%) |
Nov 29, 2022 | 163.55 | 163.55 | 161.90 | 162.20 | 20,045 | -0.64(-0.40%) |
Nov 28, 2022 | 163.83 | 166.09 | 162.72 | 162.84 | 8,349 | -1.10(-0.67%) |
Nov 25, 2022 | 163.87 | 163.94 | 163.84 | 163.94 | 1,067 | +0.17(+0.11%) |
Nov 23, 2022 | 164.38 | 164.81 | 163.76 | 163.76 | 6,439 | -0.42(-0.25%) |
Nov 22, 2022 | 164.12 | 164.35 | 162.43 | 164.18 | 14,689 | +0.35(+0.21%) |
Nov 21, 2022 | 164.37 | 164.61 | 163.43 | 163.83 | 9,038 | -0.39(-0.24%) |
Nov 18, 2022 | 164.62 | 164.62 | 163.34 | 164.22 | 5,977 | +0.34(+0.21%) |
Nov 17, 2022 | 163.05 | 164.66 | 162.72 | 163.88 | 6,832 | -0.87(-0.53%) |
Nov 16, 2022 | 165.55 | 166.66 | 164.70 | 164.76 | 4,435 | -0.70(-0.42%) |
Nov 15, 2022 | 166.44 | 166.87 | 163.68 | 165.46 | 84,794 | +1.06(+0.64%) |
Nov 14, 2022 | 164.00 | 166.58 | 164.00 | 164.40 | 28,115 | +0.85(+0.52%) |
Nov 11, 2022 | 161.50 | 163.87 | 160.40 | 163.55 | 11,332 | +0.26(+0.16%) |
Nov 10, 2022 | 162.11 | 163.42 | 160.90 | 163.29 | 5,506 | +4.61(+2.90%) |
Nov 09, 2022 | 159.74 | 161.05 | 158.55 | 158.68 | 10,257 | -1.15(-0.72%) |
Nov 08, 2022 | 158.58 | 162.00 | 158.23 | 159.83 | 19,832 | +1.87(+1.19%) |
Nov 07, 2022 | 155.77 | 158.21 | 155.77 | 157.96 | 7,442 | +1.74(+1.12%) |
Nov 04, 2022 | 155.64 | 156.53 | 153.55 | 156.21 | 8,116 | +1.36(+0.88%) |
Nov 03, 2022 | 152.11 | 155.41 | 151.89 | 154.85 | 5,979 | +0.66(+0.43%) |
Nov 02, 2022 | 156.79 | 154.14 | 154.20 | 17,658 | -2.50(-1.60%) | |
Nov 01, 2022 | 156.87 | 157.53 | 156.02 | 156.70 | 9,470 | +0.87(+0.56%) |
Oct 31, 2022 | 155.32 | 156.02 | 155.17 | 155.83 | 4,996 | -0.73(-0.47%) |
Oct 28, 2022 | 152.74 | 156.63 | 152.17 | 156.56 | 9,260 | +6.01(+3.99%) |
Oct 27, 2022 | 153.69 | 153.69 | 150.44 | 150.55 | 14,062 | -2.78(-1.82%) |
Oct 26, 2022 | 153.39 | 154.26 | 152.94 | 153.34 | 3,498 | +2.66(+1.76%) |
Oct 25, 2022 | 148.58 | 150.92 | 148.58 | 150.68 | 7,998 | +2.87(+1.94%) |
Oct 24, 2022 | 145.43 | 147.91 | 145.19 | 147.81 | 71,522 | +2.56(+1.76%) |
Oct 21, 2022 | 141.62 | 145.25 | 141.62 | 145.25 | 7,483 | +4.03(+2.86%) |
Oct 20, 2022 | 142.04 | 143.00 | 141.09 | 141.22 | 3,010 | -1.32(-0.92%) |
Oct 19, 2022 | 145.91 | 145.91 | 142.25 | 142.54 | 9,713 | -4.84(-3.28%) |
Oct 18, 2022 | 149.02 | 149.34 | 146.82 | 147.37 | 10,683 | +0.06(+0.04%) |
Oct 17, 2022 | 146.31 | 147.58 | 146.14 | 147.31 | 21,039 | +3.15(+2.19%) |
Oct 14, 2022 | 147.67 | 147.67 | 143.92 | 144.16 | 8,335 | -1.59(-1.09%) |
Oct 13, 2022 | 139.69 | 145.99 | 139.69 | 145.75 | 14,470 | +3.18(+2.23%) |
Oct 12, 2022 | 142.97 | 143.54 | 142.50 | 142.57 | 9,116 | +0.98(+0.69%) |
Oct 11, 2022 | 141.80 | 143.22 | 140.51 | 141.59 | 9,930 | +0.21(+0.14%) |
Oct 10, 2022 | 142.27 | 142.27 | 140.41 | 141.38 | 8,376 | -0.42(-0.30%) |
Oct 07, 2022 | 143.09 | 143.76 | 141.50 | 141.80 | 9,798 | -4.08(-2.80%) |
Oct 06, 2022 | 146.69 | 147.19 | 145.34 | 145.89 | 11,815 | -1.24(-0.84%) |
Oct 05, 2022 | 145.72 | 147.74 | 144.58 | 147.12 | 9,171 | +0.91(+0.62%) |
Oct 04, 2022 | 145.23 | 146.40 | 144.98 | 146.21 | 10,363 | +4.08(+2.87%) |
Oct 03, 2022 | 140.54 | 142.66 | 140.34 | 142.13 | 91,067 | +2.61(+1.87%) |
Sep 30, 2022 | 140.47 | 142.35 | 139.16 | 139.52 | 8,830 | -0.72(-0.52%) |
Sep 29, 2022 | 141.62 | 141.62 | 139.31 | 140.25 | 10,805 | -2.22(-1.56%) |
Sep 28, 2022 | 140.73 | 142.86 | 140.22 | 142.47 | 22,724 | +5.84(+4.27%) |
Sep 27, 2022 | 137.50 | 138.49 | 136.24 | 136.63 | 13,067 | +1.09(+0.80%) |
Sep 26, 2022 | 137.43 | 137.96 | 135.54 | 135.54 | 14,490 | -1.91(-1.39%) |
Sep 23, 2022 | 137.89 | 138.19 | 136.35 | 137.45 | 13,906 | -1.49(-1.07%) |
Sep 22, 2022 | 139.28 | 139.50 | 138.25 | 138.94 | 5,767 | -0.94(-0.67%) |
Sep 21, 2022 | 143.05 | 144.12 | 139.75 | 139.88 | 8,368 | -2.82(-1.98%) |
Sep 20, 2022 | 142.34 | 143.75 | 141.99 | 142.70 | 6,635 | -1.10(-0.76%) |
Sep 19, 2022 | 144.72 | 144.72 | 141.99 | 143.80 | 14,679 | -1.93(-1.33%) |
Sep 16, 2022 | 144.46 | 145.74 | 143.87 | 145.74 | 14,176 | -0.55(-0.37%) |
Sep 15, 2022 | 145.43 | 147.24 | 144.91 | 146.28 | 4,485 | +0.81(+0.56%) |
Sep 14, 2022 | 145.90 | 146.06 | 144.50 | 145.47 | 7,267 | +0.29(+0.20%) |
Sep 13, 2022 | 148.57 | 148.88 | 145.18 | 145.18 | 9,394 | -7.07(-4.64%) |
Sep 12, 2022 | 152.77 | 152.79 | 151.62 | 152.25 | 12,218 | -0.84(-0.55%) |
Sep 09, 2022 | 151.50 | 153.09 | 151.50 | 153.09 | 4,447 | +2.24(+1.48%) |
Sep 08, 2022 | 144.91 | 150.96 | 144.91 | 150.85 | 17,525 | +4.43(+3.02%) |
Sep 07, 2022 | 142.71 | 146.68 | 142.71 | 146.43 | 4,545 | +4.05(+2.84%) |
Sep 06, 2022 | 144.16 | 144.31 | 142.29 | 142.38 | 25,100 | -1.69(-1.17%) |
Sep 02, 2022 | 147.85 | 147.85 | 143.47 | 144.06 | 14,882 | -2.54(-1.73%) |
Sep 01, 2022 | 143.52 | 146.77 | 143.10 | 146.60 | 11,373 | +1.92(+1.33%) |
Aug 31, 2022 | 146.54 | 146.82 | 144.51 | 144.68 | 4,597 | -0.12(-0.08%) |
Aug 30, 2022 | 146.14 | 146.14 | 144.39 | 144.80 | 4,172 | -0.89(-0.61%) |
Aug 29, 2022 | 145.36 | 146.46 | 144.40 | 145.69 | 9,544 | -0.95(-0.65%) |
Aug 26, 2022 | 151.61 | 151.61 | 146.50 | 146.64 | 8,440 | -5.12(-3.38%) |
Aug 25, 2022 | 151.14 | 151.76 | 150.35 | 151.76 | 4,831 | +0.98(+0.65%) |
Aug 24, 2022 | 148.55 | 151.10 | 148.55 | 150.78 | 4,275 | +1.56(+1.04%) |
Aug 23, 2022 | 149.65 | 149.65 | 148.08 | 149.23 | 4,596 | -0.98(-0.65%) |
Aug 22, 2022 | 151.44 | 151.85 | 149.79 | 150.21 | 11,593 | -2.66(-1.74%) |
Aug 19, 2022 | 152.97 | 153.37 | 152.26 | 152.86 | 6,623 | -1.27(-0.82%) |
Aug 18, 2022 | 156.28 | 156.28 | 153.69 | 154.13 | 24,936 | -2.22(-1.42%) |
Aug 17, 2022 | 158.50 | 158.98 | 156.11 | 156.35 | 39,953 | -3.34(-2.09%) |
Aug 16, 2022 | 161.74 | 161.75 | 159.26 | 159.69 | 14,077 | -2.36(-1.46%) |
Aug 15, 2022 | 159.77 | 162.19 | 159.37 | 162.05 | 27,158 | +3.00(+1.89%) |
Aug 12, 2022 | 159.11 | 159.56 | 158.12 | 159.05 | 13,339 | +0.16(+0.10%) |
Aug 11, 2022 | 161.27 | 162.21 | 158.69 | 158.89 | 16,165 | -1.46(-0.91%) |
Aug 10, 2022 | 157.82 | 160.34 | 157.82 | 160.34 | 11,224 | +3.76(+2.40%) |
Aug 09, 2022 | 159.31 | 159.34 | 156.11 | 156.58 | 14,032 | -3.45(-2.15%) |
Aug 08, 2022 | 159.62 | 161.70 | 159.00 | 160.03 | 14,531 | +0.39(+0.24%) |
Aug 05, 2022 | 157.79 | 159.75 | 157.53 | 159.64 | 12,851 | -0.26(-0.16%) |
Aug 04, 2022 | 156.56 | 160.37 | 156.56 | 159.90 | 14,954 | +2.12(+1.34%) |
Aug 03, 2022 | 155.58 | 158.70 | 155.58 | 157.78 | 23,235 | +6.38(+4.22%) |
Aug 02, 2022 | 150.65 | 152.90 | 150.65 | 151.40 | 28,853 | +0.18(+0.12%) |
Aug 01, 2022 | 152.59 | 152.81 | 151.12 | 151.22 | 17,254 | -1.71(-1.12%) |
Jul 29, 2022 | 152.53 | 153.43 | 151.70 | 152.93 | 12,795 | -0.19(-0.12%) |
Jul 28, 2022 | 152.21 | 153.59 | 149.51 | 153.12 | 17,341 | +0.74(+0.49%) |
Jul 27, 2022 | 151.50 | 152.53 | 149.80 | 152.38 | 12,451 | +1.28(+0.85%) |
Jul 26, 2022 | 150.55 | 152.19 | 149.41 | 151.10 | 8,281 | +0.32(+0.21%) |
Jul 25, 2022 | 149.18 | 150.93 | 149.18 | 150.78 | 12,303 | +0.57(+0.38%) |
Jul 22, 2022 | 152.62 | 154.21 | 149.75 | 150.22 | 13,221 | -2.84(-1.85%) |
Jul 21, 2022 | 151.74 | 153.32 | 151.61 | 153.05 | 14,155 | +1.35(+0.89%) |
Jul 20, 2022 | 151.87 | 153.22 | 150.76 | 151.70 | 21,013 | +0.26(+0.17%) |
Jul 19, 2022 | 149.26 | 151.68 | 148.44 | 151.44 | 9,355 | +4.12(+2.80%) |
Jul 18, 2022 | 152.43 | 152.43 | 146.91 | 147.31 | 21,605 | -3.95(-2.61%) |
Jul 15, 2022 | 149.16 | 151.42 | 147.60 | 151.27 | 13,930 | +2.98(+2.01%) |
Jul 14, 2022 | 149.16 | 149.16 | 147.07 | 148.28 | 25,656 | -2.74(-1.81%) |
Jul 13, 2022 | 149.94 | 152.39 | 149.45 | 151.02 | 35,079 | -1.00(-0.66%) |
Jul 12, 2022 | 152.96 | 153.39 | 150.41 | 152.02 | 11,007 | -1.04(-0.68%) |
Jul 11, 2022 | 155.20 | 155.20 | 152.68 | 153.06 | 24,120 | -2.54(-1.63%) |
Jul 08, 2022 | 154.40 | 156.66 | 154.22 | 155.60 | 18,267 | +0.31(+0.20%) |
Jul 07, 2022 | 151.71 | 155.29 | 151.59 | 155.29 | 20,578 | +4.19(+2.77%) |
Jul 06, 2022 | 151.44 | 151.76 | 150.14 | 151.10 | 25,166 | +0.00(+0.00%) |
Jul 05, 2022 | 145.94 | 151.16 | 145.94 | 151.10 | 20,782 | +3.35(+2.27%) |
Jul 01, 2022 | 144.55 | 147.82 | 144.34 | 147.75 | 10,178 | +3.26(+2.26%) |
Jun 30, 2022 | 145.44 | 146.10 | 142.72 | 144.49 | 10,034 | -0.95(-0.65%) |
Jun 29, 2022 | 143.62 | 145.84 | 143.54 | 145.44 | 10,092 | +0.91(+0.63%) |
Jun 28, 2022 | 147.79 | 148.07 | 144.27 | 144.53 | 12,804 | -3.23(-2.19%) |
Jun 27, 2022 | 148.52 | 148.52 | 146.71 | 147.76 | 45,711 | -0.43(-0.29%) |
Jun 24, 2022 | 146.44 | 148.33 | 145.00 | 148.19 | 41,537 | +3.07(+2.11%) |
Jun 23, 2022 | 140.44 | 145.30 | 140.44 | 145.12 | 31,308 | +5.37(+3.84%) |
Jun 22, 2022 | 136.75 | 141.18 | 136.75 | 139.75 | 29,482 | +1.83(+1.33%) |
Jun 21, 2022 | 137.61 | 138.93 | 137.61 | 137.92 | 56,036 | +2.31(+1.70%) |
Jun 17, 2022 | 132.06 | 136.73 | 132.06 | 135.61 | 85,832 | +4.07(+3.10%) |
Jun 16, 2022 | 131.72 | 132.11 | 129.94 | 131.53 | 15,189 | -3.23(-2.40%) |
Jun 15, 2022 | 133.94 | 135.97 | 132.47 | 134.77 | 20,269 | +2.82(+2.14%) |
Jun 14, 2022 | 131.57 | 132.26 | 130.40 | 131.94 | 16,880 | +0.64(+0.49%) |
Jun 13, 2022 | 133.40 | 134.48 | 131.22 | 131.30 | 50,284 | -5.80(-4.23%) |
Jun 10, 2022 | 139.53 | 139.57 | 136.66 | 137.09 | 23,429 | -4.37(-3.09%) |
Jun 09, 2022 | 146.49 | 146.49 | 141.47 | 141.47 | 21,251 | -5.95(-4.03%) |
Jun 08, 2022 | 146.17 | 148.77 | 146.17 | 147.41 | 10,374 | +1.24(+0.85%) |
Jun 07, 2022 | 143.31 | 146.71 | 142.80 | 146.17 | 55,045 | +2.33(+1.62%) |
Jun 06, 2022 | 145.81 | 145.81 | 143.07 | 143.84 | 60,763 | -0.61(-0.42%) |
Jun 03, 2022 | 144.35 | 145.89 | 144.02 | 144.45 | 13,946 | -1.05(-0.72%) |
Jun 02, 2022 | 143.62 | 145.59 | 142.04 | 145.50 | 17,295 | +0.59(+0.40%) |
Jun 01, 2022 | 147.28 | 148.26 | 143.74 | 144.91 | 21,496 | -1.76(-1.20%) |
May 31, 2022 | 149.67 | 149.67 | 145.83 | 146.67 | 16,058 | -3.46(-2.30%) |
May 27, 2022 | 145.69 | 150.27 | 145.69 | 150.13 | 20,527 | +5.08(+3.51%) |
May 26, 2022 | 144.16 | 145.50 | 143.71 | 145.04 | 17,642 | +1.39(+0.97%) |
May 25, 2022 | 142.51 | 144.33 | 141.74 | 143.66 | 17,501 | +0.59(+0.42%) |
May 24, 2022 | 144.59 | 144.59 | 142.02 | 143.06 | 14,017 | -2.16(-1.49%) |
May 23, 2022 | 146.15 | 146.15 | 144.51 | 145.22 | 32,189 | +0.69(+0.48%) |
May 20, 2022 | 145.35 | 145.44 | 141.56 | 144.53 | 28,450 | +0.33(+0.23%) |
May 19, 2022 | 141.58 | 145.56 | 141.58 | 144.20 | 36,326 | +2.22(+1.56%) |
May 18, 2022 | 143.78 | 144.47 | 141.45 | 141.98 | 51,536 | -3.25(-2.24%) |
May 17, 2022 | 143.78 | 145.44 | 142.68 | 145.23 | 25,128 | +3.65(+2.58%) |
May 16, 2022 | 140.73 | 143.10 | 140.73 | 141.58 | 43,082 | -0.28(-0.20%) |
May 13, 2022 | 139.98 | 142.37 | 139.71 | 141.86 | 15,725 | +4.13(+3.00%) |
May 12, 2022 | 132.58 | 137.81 | 132.26 | 137.73 | 43,201 | +4.09(+3.06%) |
May 11, 2022 | 136.10 | 138.16 | 133.41 | 133.64 | 44,979 | -4.40(-3.19%) |
May 10, 2022 | 137.34 | 139.24 | 135.99 | 138.04 | 53,377 | +2.53(+1.86%) |
May 09, 2022 | 139.47 | 140.41 | 134.91 | 135.51 | 33,549 | -5.80(-4.10%) |
May 06, 2022 | 144.55 | 144.55 | 140.48 | 141.31 | 33,739 | -4.71(-3.22%) |
May 05, 2022 | 149.70 | 150.06 | 145.25 | 146.01 | 18,190 | -5.72(-3.77%) |
May 04, 2022 | 147.33 | 152.00 | 145.48 | 151.73 | 17,582 | +3.61(+2.44%) |
May 03, 2022 | 148.13 | 149.22 | 147.03 | 148.13 | 12,883 | +0.93(+0.63%) |