Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 150.04 | 154.06 | 150.04 | 150.43 | 118,186 | +0.16(+0.11%) |
Apr 27, 2023 | 146.82 | 150.78 | 146.31 | 150.27 | 73,341 | +3.23(+2.20%) |
Apr 26, 2023 | 147.68 | 147.75 | 146.07 | 147.04 | 69,336 | -1.38(-0.93%) |
Apr 25, 2023 | 148.07 | 149.63 | 147.98 | 148.42 | 50,874 | +0.15(+0.10%) |
Apr 24, 2023 | 146.96 | 148.85 | 146.70 | 148.27 | 48,651 | +1.31(+0.89%) |
Apr 21, 2023 | 147.29 | 148.33 | 145.40 | 146.96 | 70,448 | +0.55(+0.38%) |
Apr 20, 2023 | 147.44 | 147.44 | 146.17 | 146.41 | 77,739 | -1.13(-0.77%) |
Apr 19, 2023 | 147.12 | 148.80 | 147.12 | 147.53 | 52,307 | +0.60(+0.41%) |
Apr 18, 2023 | 146.21 | 147.24 | 145.42 | 146.94 | 48,491 | +0.74(+0.50%) |
Apr 17, 2023 | 145.87 | 147.46 | 145.87 | 146.20 | 38,912 | +0.13(+0.09%) |
Apr 14, 2023 | 148.10 | 148.67 | 145.59 | 146.07 | 66,603 | -2.74(-1.84%) |
Apr 13, 2023 | 149.55 | 150.38 | 147.85 | 148.81 | 39,919 | -0.67(-0.45%) |
Apr 12, 2023 | 150.24 | 150.73 | 149.10 | 149.48 | 32,769 | -0.35(-0.24%) |
Apr 11, 2023 | 149.86 | 150.84 | 149.16 | 149.83 | 53,412 | -0.03(-0.02%) |
Apr 10, 2023 | 150.31 | 150.75 | 147.25 | 149.86 | 78,658 | -0.16(-0.10%) |
Apr 06, 2023 | 149.82 | 151.12 | 147.50 | 150.02 | 35,347 | +0.52(+0.35%) |
Apr 05, 2023 | 150.21 | 150.43 | 148.52 | 149.50 | 43,017 | -0.62(-0.41%) |
Apr 04, 2023 | 149.64 | 150.14 | 147.59 | 150.12 | 67,140 | +0.23(+0.15%) |
Apr 03, 2023 | 146.23 | 150.48 | 146.23 | 149.89 | 73,710 | +4.35(+2.99%) |
Mar 31, 2023 | 144.34 | 145.81 | 143.93 | 145.54 | 120,078 | +1.89(+1.31%) |
Mar 30, 2023 | 142.95 | 143.92 | 142.46 | 143.66 | 74,960 | +0.46(+0.32%) |
Mar 29, 2023 | 146.57 | 147.19 | 143.04 | 143.19 | 89,546 | -3.28(-2.24%) |
Mar 28, 2023 | 143.37 | 147.05 | 142.96 | 146.47 | 75,476 | +2.84(+1.98%) |
Mar 27, 2023 | 143.89 | 144.44 | 143.12 | 143.64 | 54,602 | +0.31(+0.22%) |
Mar 24, 2023 | 142.03 | 144.02 | 141.00 | 143.32 | 85,514 | +1.43(+1.01%) |
Mar 23, 2023 | 140.88 | 142.55 | 140.22 | 141.89 | 89,188 | +0.64(+0.45%) |
Mar 22, 2023 | 141.93 | 144.50 | 141.17 | 141.25 | 115,469 | -1.20(-0.84%) |
Mar 21, 2023 | 141.20 | 142.52 | 139.90 | 142.45 | 112,023 | +2.16(+1.54%) |
Mar 20, 2023 | 137.90 | 141.07 | 137.76 | 140.29 | 88,358 | +2.71(+1.97%) |
Mar 17, 2023 | 139.52 | 140.11 | 136.77 | 137.58 | 292,173 | -2.64(-1.88%) |
Mar 16, 2023 | 138.89 | 140.60 | 137.93 | 140.22 | 97,966 | +0.54(+0.38%) |
Mar 15, 2023 | 137.79 | 140.45 | 136.81 | 139.68 | 81,083 | +1.01(+0.73%) |
Mar 14, 2023 | 138.43 | 140.37 | 136.56 | 138.67 | 70,250 | +1.63(+1.19%) |
Mar 13, 2023 | 136.00 | 138.81 | 135.00 | 137.04 | 53,132 | +0.78(+0.57%) |
Mar 10, 2023 | 137.31 | 137.86 | 135.00 | 136.26 | 64,771 | -1.50(-1.09%) |
Mar 09, 2023 | 138.70 | 139.77 | 136.93 | 137.75 | 70,382 | -0.95(-0.68%) |
Mar 08, 2023 | 136.63 | 138.75 | 136.51 | 138.70 | 46,676 | +2.18(+1.60%) |
Mar 07, 2023 | 136.47 | 137.14 | 135.06 | 136.52 | 90,541 | -0.45(-0.33%) |
Mar 06, 2023 | 139.56 | 140.05 | 135.62 | 136.97 | 108,121 | -3.37(-2.40%) |
Mar 03, 2023 | 139.43 | 140.60 | 137.94 | 140.34 | 56,633 | +0.46(+0.33%) |
Mar 02, 2023 | 136.57 | 140.28 | 136.04 | 139.88 | 63,264 | +2.59(+1.89%) |
Mar 01, 2023 | 137.38 | 137.57 | 135.41 | 137.29 | 79,261 | -0.67(-0.49%) |
Feb 28, 2023 | 139.68 | 140.24 | 137.97 | 137.97 | 82,908 | -2.26(-1.61%) |
Feb 27, 2023 | 140.07 | 141.91 | 139.43 | 140.23 | 71,430 | -0.22(-0.16%) |
Feb 24, 2023 | 140.68 | 142.37 | 136.52 | 140.45 | 52,424 | -0.85(-0.60%) |
Feb 23, 2023 | 141.90 | 143.04 | 140.33 | 141.30 | 68,824 | -0.47(-0.33%) |
Feb 22, 2023 | 140.91 | 142.56 | 139.69 | 141.77 | 95,328 | +1.24(+0.88%) |
Feb 21, 2023 | 138.43 | 141.64 | 137.13 | 140.53 | 73,361 | +1.28(+0.92%) |
Feb 17, 2023 | 137.22 | 139.35 | 135.12 | 139.25 | 56,819 | +2.81(+2.06%) |
Feb 16, 2023 | 136.80 | 138.02 | 135.78 | 136.44 | 70,857 | -1.09(-0.80%) |
Feb 15, 2023 | 136.69 | 138.18 | 136.13 | 137.53 | 54,643 | +0.09(+0.06%) |
Feb 14, 2023 | 140.51 | 140.51 | 137.37 | 137.44 | 53,866 | -2.81(-2.01%) |
Feb 13, 2023 | 137.14 | 140.75 | 137.08 | 140.25 | 69,396 | +2.83(+2.06%) |
Feb 10, 2023 | 137.17 | 138.35 | 136.75 | 137.42 | 69,269 | -0.18(-0.13%) |
Feb 09, 2023 | 139.75 | 141.59 | 136.89 | 137.60 | 54,090 | -0.94(-0.68%) |
Feb 08, 2023 | 139.44 | 139.66 | 138.39 | 138.54 | 54,680 | -2.01(-1.43%) |
Feb 07, 2023 | 138.59 | 140.68 | 137.33 | 140.55 | 107,717 | +1.50(+1.08%) |
Feb 06, 2023 | 136.74 | 139.98 | 136.46 | 139.05 | 120,900 | +1.06(+0.77%) |
Feb 03, 2023 | 137.62 | 138.19 | 136.18 | 137.99 | 141,834 | +0.35(+0.26%) |
Feb 02, 2023 | 137.28 | 138.15 | 133.68 | 137.64 | 151,013 | +1.94(+1.43%) |
Feb 01, 2023 | 139.51 | 141.27 | 134.75 | 135.70 | 213,177 | -4.31(-3.08%) |
Jan 31, 2023 | 141.69 | 147.00 | 130.21 | 140.01 | 362,528 | -5.69(-3.90%) |
Jan 30, 2023 | 145.22 | 147.25 | 143.54 | 145.70 | 75,596 | -0.51(-0.35%) |
Jan 27, 2023 | 146.32 | 146.75 | 144.31 | 146.21 | 53,339 | -0.77(-0.53%) |
Jan 26, 2023 | 148.19 | 149.35 | 146.17 | 146.98 | 69,887 | -1.47(-0.99%) |
Jan 25, 2023 | 146.06 | 148.66 | 144.94 | 148.44 | 120,730 | +1.74(+1.19%) |
Jan 24, 2023 | 141.39 | 146.81 | 140.72 | 146.70 | 85,896 | +5.42(+3.84%) |
Jan 23, 2023 | 141.94 | 143.42 | 140.97 | 141.28 | 61,673 | +0.34(+0.24%) |
Jan 20, 2023 | 145.16 | 145.54 | 140.58 | 140.94 | 104,527 | -2.97(-2.06%) |
Jan 19, 2023 | 145.00 | 149.02 | 143.19 | 143.91 | 94,705 | -1.09(-0.76%) |
Jan 18, 2023 | 150.72 | 150.91 | 144.23 | 145.00 | 86,372 | -5.68(-3.77%) |
Jan 17, 2023 | 150.41 | 153.48 | 150.13 | 150.68 | 69,564 | -0.26(-0.17%) |
Jan 13, 2023 | 148.09 | 151.12 | 147.05 | 150.94 | 52,679 | +2.01(+1.35%) |
Jan 12, 2023 | 149.37 | 149.59 | 146.38 | 148.93 | 73,037 | +0.04(+0.03%) |
Jan 11, 2023 | 147.24 | 149.04 | 145.89 | 148.89 | 59,000 | +2.46(+1.68%) |
Jan 10, 2023 | 146.58 | 147.59 | 145.46 | 146.43 | 116,675 | +0.25(+0.17%) |
Jan 09, 2023 | 148.65 | 148.99 | 145.97 | 146.18 | 65,871 | -2.96(-1.99%) |
Jan 06, 2023 | 147.44 | 149.80 | 146.41 | 149.14 | 58,830 | +2.97(+2.03%) |
Jan 05, 2023 | 146.87 | 149.49 | 145.27 | 146.17 | 62,804 | -1.58(-1.07%) |
Jan 04, 2023 | 148.04 | 149.58 | 146.79 | 147.75 | 54,368 | -0.25(-0.17%) |
Jan 03, 2023 | 146.69 | 148.43 | 143.70 | 148.00 | 93,382 | +1.73(+1.18%) |
Dec 30, 2022 | 147.58 | 148.74 | 144.60 | 146.27 | 94,577 | -2.18(-1.47%) |
Dec 29, 2022 | 147.76 | 149.16 | 146.71 | 148.45 | 87,655 | +1.13(+0.77%) |
Dec 28, 2022 | 149.34 | 149.49 | 147.32 | 147.32 | 53,938 | -1.28(-0.86%) |
Dec 27, 2022 | 149.85 | 151.10 | 148.60 | 148.60 | 60,426 | -1.28(-0.85%) |
Dec 23, 2022 | 150.31 | 152.59 | 149.26 | 149.88 | 77,485 | +0.19(+0.13%) |
Dec 22, 2022 | 149.61 | 150.95 | 148.37 | 149.68 | 54,237 | -1.11(-0.74%) |
Dec 21, 2022 | 149.09 | 151.52 | 148.72 | 150.80 | 77,255 | +2.50(+1.69%) |
Dec 20, 2022 | 149.49 | 150.74 | 148.08 | 148.30 | 71,630 | -1.50(-1.00%) |
Dec 19, 2022 | 149.48 | 151.18 | 148.80 | 149.80 | 67,580 | +1.49(+1.01%) |
Dec 16, 2022 | 147.86 | 149.85 | 147.31 | 148.31 | 409,966 | -0.68(-0.46%) |
Dec 15, 2022 | 150.31 | 151.55 | 147.66 | 148.99 | 92,714 | -2.77(-1.83%) |
Dec 14, 2022 | 153.06 | 154.84 | 151.20 | 151.76 | 79,550 | -1.05(-0.69%) |
Dec 13, 2022 | 154.31 | 154.59 | 152.26 | 152.81 | 128,335 | +1.22(+0.80%) |
Dec 12, 2022 | 152.33 | 153.68 | 150.57 | 151.60 | 65,229 | -0.39(-0.26%) |
Dec 09, 2022 | 156.02 | 156.70 | 151.57 | 151.99 | 143,994 | -3.76(-2.42%) |
Dec 08, 2022 | 152.14 | 156.73 | 151.53 | 155.75 | 76,645 | +2.93(+1.92%) |
Dec 07, 2022 | 154.51 | 154.59 | 152.81 | 152.82 | 59,702 | -0.92(-0.60%) |
Dec 06, 2022 | 154.32 | 155.04 | 152.60 | 153.75 | 65,400 | -1.28(-0.83%) |
Dec 05, 2022 | 158.66 | 158.66 | 154.09 | 155.03 | 76,110 | -4.30(-2.70%) |
Dec 02, 2022 | 158.40 | 160.63 | 157.66 | 159.33 | 50,934 | +0.20(+0.12%) |
Dec 01, 2022 | 159.46 | 161.35 | 157.57 | 159.13 | 64,319 | -0.39(-0.24%) |
Nov 30, 2022 | 155.71 | 159.79 | 154.75 | 159.52 | 85,097 | +4.26(+2.74%) |
Nov 29, 2022 | 158.42 | 158.82 | 142.51 | 155.26 | 75,233 | -3.23(-2.04%) |
Nov 28, 2022 | 157.46 | 159.47 | 155.51 | 158.49 | 75,019 | +1.02(+0.65%) |
Nov 25, 2022 | 156.39 | 159.22 | 155.60 | 157.47 | 38,600 | +1.46(+0.94%) |
Nov 23, 2022 | 156.62 | 156.93 | 153.39 | 156.01 | 107,155 | -0.94(-0.60%) |
Nov 22, 2022 | 154.82 | 157.37 | 151.81 | 156.96 | 90,880 | +1.74(+1.12%) |
Nov 21, 2022 | 152.47 | 155.37 | 151.63 | 155.22 | 95,633 | +3.18(+2.09%) |
Nov 18, 2022 | 153.61 | 155.12 | 149.22 | 152.03 | 67,706 | -0.26(-0.17%) |
Nov 17, 2022 | 150.43 | 152.99 | 149.87 | 152.30 | 68,234 | +0.50(+0.33%) |
Nov 16, 2022 | 148.10 | 151.85 | 147.60 | 151.80 | 106,317 | +4.41(+2.99%) |
Nov 15, 2022 | 146.86 | 151.23 | 138.98 | 147.40 | 167,955 | +13.21(+9.84%) |
Nov 14, 2022 | 136.47 | 137.49 | 132.83 | 134.19 | 103,924 | -2.59(-1.89%) |
Nov 11, 2022 | 140.63 | 140.63 | 130.32 | 136.77 | 142,254 | -3.00(-2.14%) |
Nov 10, 2022 | 140.57 | 143.87 | 137.31 | 139.77 | 89,789 | +1.18(+0.85%) |
Nov 09, 2022 | 141.80 | 142.65 | 138.38 | 138.59 | 90,568 | -3.29(-2.32%) |
Nov 08, 2022 | 145.43 | 146.03 | 141.58 | 141.88 | 80,336 | -3.86(-2.65%) |
Nov 07, 2022 | 143.76 | 146.41 | 142.48 | 145.74 | 50,075 | +2.81(+1.97%) |
Nov 04, 2022 | 142.00 | 144.43 | 141.72 | 142.93 | 38,506 | +1.33(+0.94%) |
Nov 03, 2022 | 139.72 | 141.80 | 138.92 | 141.60 | 35,624 | +0.45(+0.32%) |
Nov 02, 2022 | 141.43 | 144.70 | 140.73 | 141.15 | 46,022 | -1.28(-0.90%) |
Nov 01, 2022 | 143.66 | 144.14 | 142.44 | 142.44 | 56,442 | -1.13(-0.79%) |
Oct 31, 2022 | 144.51 | 145.74 | 143.06 | 143.56 | 68,774 | -1.92(-1.32%) |
Oct 28, 2022 | 142.49 | 145.64 | 141.93 | 145.48 | 47,923 | +3.81(+2.69%) |
Oct 27, 2022 | 141.00 | 143.18 | 139.81 | 141.67 | 41,733 | +1.96(+1.41%) |
Oct 26, 2022 | 138.35 | 142.21 | 137.49 | 139.70 | 59,205 | +1.39(+1.01%) |
Oct 25, 2022 | 138.72 | 141.12 | 137.51 | 138.31 | 88,692 | -0.47(-0.34%) |
Oct 24, 2022 | 135.55 | 138.78 | 135.06 | 138.78 | 51,452 | +3.97(+2.94%) |
Oct 21, 2022 | 133.03 | 135.03 | 132.63 | 134.81 | 40,978 | +2.56(+1.93%) |
Oct 20, 2022 | 133.51 | 134.65 | 132.25 | 132.25 | 44,905 | -1.73(-1.29%) |
Oct 19, 2022 | 134.48 | 135.56 | 132.12 | 133.98 | 57,257 | -1.46(-1.08%) |
Oct 18, 2022 | 136.03 | 137.74 | 134.99 | 135.44 | 62,513 | +0.10(+0.07%) |
Oct 17, 2022 | 133.30 | 135.58 | 132.64 | 135.34 | 61,059 | +3.03(+2.29%) |
Oct 14, 2022 | 135.47 | 135.47 | 131.84 | 132.31 | 42,863 | -1.85(-1.38%) |
Oct 13, 2022 | 130.41 | 134.40 | 129.41 | 134.16 | 65,851 | +3.06(+2.34%) |
Oct 12, 2022 | 129.96 | 131.89 | 127.86 | 131.09 | 72,204 | +1.21(+0.93%) |
Oct 11, 2022 | 129.49 | 131.44 | 128.92 | 129.89 | 72,333 | +0.30(+0.23%) |
Oct 10, 2022 | 126.28 | 130.03 | 126.28 | 129.59 | 51,039 | +3.23(+2.56%) |
Oct 07, 2022 | 125.23 | 126.45 | 124.30 | 126.36 | 61,271 | +1.17(+0.93%) |
Oct 06, 2022 | 127.17 | 127.67 | 124.65 | 125.19 | 56,349 | -2.19(-1.72%) |
Oct 05, 2022 | 126.67 | 127.89 | 124.85 | 127.38 | 72,597 | +0.08(+0.06%) |
Oct 04, 2022 | 127.41 | 128.71 | 126.49 | 127.30 | 72,040 | +0.89(+0.71%) |
Oct 03, 2022 | 126.85 | 127.17 | 125.01 | 126.41 | 100,522 | +0.49(+0.39%) |
Sep 30, 2022 | 128.07 | 129.20 | 125.88 | 125.92 | 118,509 | -1.82(-1.42%) |
Sep 29, 2022 | 131.78 | 133.44 | 126.89 | 127.74 | 86,635 | -5.13(-3.86%) |
Sep 28, 2022 | 131.40 | 133.67 | 129.72 | 132.87 | 101,216 | +2.27(+1.74%) |
Sep 27, 2022 | 134.11 | 135.19 | 129.91 | 130.60 | 61,630 | -2.91(-2.18%) |
Sep 26, 2022 | 132.18 | 134.80 | 131.57 | 133.51 | 67,821 | +0.65(+0.49%) |
Sep 23, 2022 | 134.97 | 134.97 | 131.84 | 132.85 | 55,324 | -2.47(-1.83%) |
Sep 22, 2022 | 135.38 | 136.25 | 134.21 | 135.32 | 46,051 | -0.83(-0.61%) |
Sep 21, 2022 | 136.53 | 138.16 | 135.84 | 136.15 | 58,138 | +0.62(+0.46%) |
Sep 20, 2022 | 137.12 | 137.12 | 134.53 | 135.53 | 51,316 | -1.45(-1.06%) |
Sep 19, 2022 | 134.72 | 137.06 | 134.51 | 136.98 | 49,084 | +2.26(+1.68%) |
Sep 16, 2022 | 134.09 | 136.40 | 132.90 | 134.72 | 162,311 | -0.19(-0.14%) |
Sep 15, 2022 | 136.34 | 136.45 | 133.48 | 134.91 | 95,353 | -2.01(-1.47%) |
Sep 14, 2022 | 138.10 | 139.06 | 136.27 | 136.92 | 76,050 | -0.60(-0.44%) |
Sep 13, 2022 | 140.03 | 140.06 | 137.00 | 137.52 | 69,870 | -4.09(-2.89%) |
Sep 12, 2022 | 141.30 | 142.88 | 141.30 | 141.61 | 39,905 | +0.32(+0.23%) |
Sep 09, 2022 | 138.01 | 141.98 | 137.88 | 141.29 | 53,932 | +3.14(+2.27%) |
Sep 08, 2022 | 138.15 | 138.59 | 136.54 | 138.16 | 47,323 | -0.83(-0.60%) |
Sep 07, 2022 | 136.75 | 139.16 | 135.42 | 138.99 | 99,113 | +2.88(+2.12%) |
Sep 06, 2022 | 139.20 | 139.20 | 134.39 | 136.11 | 104,448 | -3.74(-2.67%) |
Sep 02, 2022 | 143.34 | 143.87 | 139.55 | 139.84 | 70,290 | -3.19(-2.23%) |
Sep 01, 2022 | 143.13 | 143.58 | 141.52 | 143.04 | 72,609 | -1.18(-0.82%) |
Aug 31, 2022 | 146.39 | 146.52 | 144.07 | 144.22 | 73,948 | -1.49(-1.02%) |
Aug 30, 2022 | 148.85 | 149.58 | 145.20 | 145.71 | 53,766 | -3.53(-2.37%) |
Aug 29, 2022 | 148.28 | 149.70 | 147.56 | 149.24 | 46,882 | -0.20(-0.14%) |
Aug 26, 2022 | 150.14 | 150.21 | 148.25 | 149.44 | 63,596 | +0.04(+0.03%) |
Aug 25, 2022 | 148.82 | 150.40 | 147.94 | 149.40 | 87,885 | +1.03(+0.70%) |
Aug 24, 2022 | 145.61 | 148.86 | 145.24 | 148.37 | 87,002 | +2.52(+1.73%) |
Aug 23, 2022 | 147.89 | 147.90 | 145.45 | 145.85 | 58,628 | -2.79(-1.88%) |
Aug 22, 2022 | 150.00 | 150.57 | 147.60 | 148.64 | 71,307 | -1.76(-1.17%) |
Aug 19, 2022 | 151.44 | 152.07 | 149.60 | 150.40 | 80,433 | -1.24(-0.82%) |
Aug 18, 2022 | 152.90 | 152.90 | 149.18 | 151.64 | 74,554 | -1.20(-0.78%) |
Aug 17, 2022 | 152.98 | 154.13 | 152.03 | 152.84 | 77,922 | +0.14(+0.09%) |
Aug 16, 2022 | 150.02 | 152.70 | 149.88 | 152.69 | 76,986 | +3.38(+2.26%) |
Aug 15, 2022 | 142.55 | 149.49 | 142.07 | 149.32 | 83,326 | +5.48(+3.81%) |
Aug 12, 2022 | 141.12 | 143.89 | 139.88 | 143.84 | 71,579 | +4.10(+2.94%) |
Aug 11, 2022 | 138.87 | 140.74 | 138.87 | 139.74 | 64,197 | +0.86(+0.62%) |
Aug 10, 2022 | 137.78 | 139.05 | 137.56 | 138.88 | 75,080 | +1.58(+1.15%) |
Aug 09, 2022 | 135.51 | 138.12 | 134.19 | 137.30 | 97,880 | +1.79(+1.32%) |
Aug 08, 2022 | 137.56 | 138.80 | 135.21 | 135.51 | 88,449 | -1.64(-1.20%) |
Aug 05, 2022 | 135.57 | 137.27 | 133.14 | 137.15 | 74,934 | +1.28(+0.94%) |
Aug 04, 2022 | 132.57 | 135.88 | 132.57 | 135.88 | 140,047 | +3.32(+2.50%) |
Aug 03, 2022 | 129.43 | 133.54 | 127.78 | 132.56 | 177,584 | +2.19(+1.68%) |
Aug 02, 2022 | 133.01 | 133.01 | 130.37 | 130.37 | 76,836 | -2.18(-1.64%) |
Aug 01, 2022 | 131.01 | 133.49 | 130.97 | 132.55 | 70,296 | +1.41(+1.08%) |
Jul 29, 2022 | 132.03 | 132.96 | 130.80 | 131.13 | 75,207 | -1.70(-1.28%) |
Jul 28, 2022 | 132.52 | 133.32 | 131.02 | 132.84 | 83,503 | +0.47(+0.36%) |
Jul 27, 2022 | 131.96 | 132.57 | 129.43 | 132.36 | 79,035 | +0.45(+0.34%) |
Jul 26, 2022 | 130.95 | 133.09 | 130.92 | 131.91 | 70,592 | +1.22(+0.93%) |
Jul 25, 2022 | 131.09 | 133.50 | 129.63 | 130.69 | 82,729 | -0.41(-0.31%) |
Jul 22, 2022 | 132.01 | 132.35 | 129.99 | 131.09 | 69,230 | -0.77(-0.59%) |
Jul 21, 2022 | 133.46 | 133.55 | 130.85 | 131.87 | 65,497 | -1.45(-1.09%) |
Jul 20, 2022 | 133.58 | 134.12 | 132.66 | 133.32 | 86,521 | +0.07(+0.05%) |
Jul 19, 2022 | 132.25 | 133.68 | 131.58 | 133.25 | 85,998 | +2.31(+1.77%) |
Jul 18, 2022 | 133.89 | 134.76 | 130.94 | 130.94 | 73,036 | -2.78(-2.08%) |
Jul 15, 2022 | 132.07 | 134.06 | 131.59 | 133.72 | 98,381 | +2.42(+1.84%) |
Jul 14, 2022 | 130.16 | 131.74 | 129.09 | 131.30 | 43,945 | +0.12(+0.09%) |
Jul 13, 2022 | 130.62 | 131.79 | 129.59 | 131.18 | 69,267 | -0.50(-0.38%) |
Jul 12, 2022 | 130.79 | 133.92 | 130.79 | 131.69 | 74,672 | +0.47(+0.36%) |
Jul 11, 2022 | 131.83 | 132.94 | 130.31 | 131.21 | 70,881 | -0.54(-0.41%) |
Jul 08, 2022 | 134.68 | 135.50 | 131.74 | 131.75 | 70,521 | -2.73(-2.03%) |
Jul 07, 2022 | 135.99 | 136.23 | 133.71 | 134.48 | 74,563 | -1.15(-0.85%) |
Jul 06, 2022 | 138.28 | 139.21 | 135.15 | 135.63 | 87,437 | -2.49(-1.80%) |
Jul 05, 2022 | 136.12 | 138.12 | 134.29 | 138.12 | 114,547 | +1.42(+1.04%) |
Jul 01, 2022 | 134.69 | 136.78 | 134.08 | 136.70 | 88,999 | +1.55(+1.15%) |
Jun 30, 2022 | 133.60 | 135.28 | 133.26 | 135.15 | 110,873 | +1.19(+0.89%) |
Jun 29, 2022 | 133.31 | 135.07 | 132.95 | 133.96 | 78,308 | +0.03(+0.02%) |
Jun 28, 2022 | 135.20 | 135.94 | 133.79 | 133.93 | 80,637 | -1.01(-0.75%) |
Jun 27, 2022 | 135.89 | 135.89 | 133.53 | 134.94 | 124,879 | -0.21(-0.16%) |
Jun 24, 2022 | 131.66 | 135.74 | 131.27 | 135.15 | 144,172 | +3.66(+2.78%) |
Jun 23, 2022 | 130.36 | 132.49 | 127.80 | 131.49 | 183,446 | +0.75(+0.57%) |
Jun 22, 2022 | 128.90 | 132.19 | 128.45 | 130.75 | 130,899 | +2.23(+1.73%) |
Jun 21, 2022 | 127.76 | 130.97 | 125.05 | 128.52 | 269,848 | +0.42(+0.32%) |
Jun 17, 2022 | 124.17 | 129.23 | 123.70 | 128.10 | 263,106 | +5.81(+4.75%) |
Jun 16, 2022 | 120.90 | 122.40 | 119.65 | 122.30 | 120,636 | +0.75(+0.62%) |
Jun 15, 2022 | 119.59 | 123.05 | 119.00 | 121.55 | 88,895 | +2.15(+1.80%) |
Jun 14, 2022 | 120.82 | 121.71 | 117.18 | 119.40 | 81,509 | -1.57(-1.30%) |
Jun 13, 2022 | 119.16 | 121.69 | 118.96 | 120.97 | 86,559 | +0.37(+0.30%) |
Jun 10, 2022 | 119.23 | 121.20 | 118.60 | 120.61 | 51,922 | +1.11(+0.93%) |
Jun 09, 2022 | 122.05 | 123.32 | 119.14 | 119.50 | 83,971 | -2.72(-2.22%) |
Jun 08, 2022 | 122.52 | 123.67 | 121.98 | 122.21 | 74,868 | -0.41(-0.33%) |
Jun 07, 2022 | 122.66 | 123.37 | 121.08 | 122.62 | 74,071 | +0.29(+0.24%) |
Jun 06, 2022 | 123.36 | 124.55 | 121.19 | 122.33 | 102,675 | -1.21(-0.98%) |
Jun 03, 2022 | 122.60 | 123.61 | 121.23 | 123.54 | 100,973 | +1.32(+1.08%) |
Jun 02, 2022 | 120.93 | 122.23 | 118.78 | 122.22 | 90,737 | +1.00(+0.83%) |
Jun 01, 2022 | 123.46 | 123.46 | 119.42 | 121.22 | 90,277 | -2.23(-1.81%) |
May 31, 2022 | 122.95 | 125.16 | 121.12 | 123.46 | 112,567 | +0.48(+0.39%) |
May 27, 2022 | 121.57 | 123.04 | 120.21 | 122.97 | 81,759 | +2.14(+1.77%) |
May 26, 2022 | 122.80 | 124.13 | 120.28 | 120.84 | 92,696 | -2.38(-1.93%) |
May 25, 2022 | 121.07 | 123.89 | 119.24 | 123.22 | 306,823 | +1.42(+1.16%) |
May 24, 2022 | 119.08 | 122.04 | 117.47 | 121.80 | 123,373 | +1.82(+1.52%) |
May 23, 2022 | 121.04 | 122.08 | 118.68 | 119.98 | 132,864 | +1.52(+1.28%) |
May 20, 2022 | 117.05 | 121.58 | 117.05 | 118.46 | 159,328 | +0.02(+0.02%) |
May 19, 2022 | 114.32 | 118.79 | 113.69 | 118.44 | 191,937 | +4.00(+3.49%) |
May 18, 2022 | 117.19 | 119.74 | 113.09 | 114.44 | 123,483 | -4.10(-3.46%) |
May 17, 2022 | 122.08 | 122.08 | 118.16 | 118.55 | 85,216 | -2.61(-2.15%) |
May 16, 2022 | 126.25 | 126.59 | 120.37 | 121.16 | 75,353 | -4.47(-3.56%) |
May 13, 2022 | 121.79 | 126.74 | 121.79 | 125.62 | 114,237 | +3.23(+2.64%) |
May 12, 2022 | 117.60 | 122.40 | 117.15 | 122.39 | 127,555 | +4.01(+3.38%) |
May 11, 2022 | 120.97 | 122.75 | 117.65 | 118.38 | 82,171 | -2.93(-2.41%) |
May 10, 2022 | 119.13 | 121.76 | 117.49 | 121.31 | 130,387 | +2.67(+2.25%) |
May 09, 2022 | 119.81 | 123.22 | 117.69 | 118.64 | 151,444 | -0.39(-0.32%) |
May 06, 2022 | 119.81 | 121.27 | 117.67 | 119.03 | 122,176 | -0.43(-0.36%) |
May 05, 2022 | 124.81 | 124.81 | 118.83 | 119.46 | 139,534 | -6.23(-4.96%) |
May 04, 2022 | 127.88 | 127.88 | 120.11 | 125.69 | 192,832 | -1.98(-1.55%) |
May 03, 2022 | 132.40 | 133.69 | 121.01 | 127.67 | 323,935 | -13.72(-9.70%) |