Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 132.49 | 135.94 | 132.49 | 134.45 | 2,047,533 | +2.17(+1.64%) |
Apr 27, 2023 | 132.00 | 132.90 | 130.38 | 132.29 | 1,133,505 | +0.13(+0.10%) |
Apr 26, 2023 | 127.23 | 132.88 | 127.19 | 132.16 | 3,070,583 | +2.73(+2.11%) |
Apr 25, 2023 | 135.56 | 135.79 | 128.78 | 129.43 | 2,175,571 | -8.05(-5.86%) |
Apr 24, 2023 | 137.80 | 138.51 | 137.09 | 137.48 | 862,874 | -0.02(-0.01%) |
Apr 21, 2023 | 135.23 | 137.56 | 135.23 | 137.50 | 1,544,789 | +2.95(+2.19%) |
Apr 20, 2023 | 135.87 | 136.06 | 133.90 | 134.55 | 1,335,488 | -3.38(-2.45%) |
Apr 19, 2023 | 137.37 | 138.61 | 136.69 | 137.93 | 1,187,001 | -0.07(-0.05%) |
Apr 18, 2023 | 139.72 | 139.97 | 137.21 | 138.00 | 1,227,703 | -1.18(-0.85%) |
Apr 17, 2023 | 138.61 | 139.20 | 137.89 | 139.18 | 1,123,622 | +0.98(+0.71%) |
Apr 14, 2023 | 139.35 | 140.17 | 137.93 | 138.20 | 961,190 | -2.06(-1.47%) |
Apr 13, 2023 | 138.18 | 140.46 | 137.99 | 140.26 | 1,038,419 | +2.90(+2.11%) |
Apr 12, 2023 | 139.18 | 140.34 | 136.83 | 137.36 | 1,066,151 | -0.16(-0.11%) |
Apr 11, 2023 | 137.87 | 138.92 | 137.15 | 137.52 | 1,250,095 | +0.50(+0.36%) |
Apr 10, 2023 | 136.39 | 137.09 | 134.88 | 137.03 | 1,112,586 | -0.01(-0.01%) |
Apr 06, 2023 | 137.01 | 137.13 | 135.60 | 137.03 | 1,214,947 | -0.06(-0.04%) |
Apr 05, 2023 | 136.75 | 138.27 | 135.69 | 137.09 | 2,328,848 | -0.12(-0.09%) |
Apr 04, 2023 | 137.25 | 138.11 | 136.54 | 137.21 | 1,791,582 | +0.35(+0.25%) |
Apr 03, 2023 | 136.43 | 137.09 | 135.03 | 136.87 | 1,563,022 | -0.25(-0.18%) |
Mar 31, 2023 | 134.21 | 137.51 | 133.67 | 137.12 | 2,602,815 | +3.82(+2.86%) |
Mar 30, 2023 | 134.08 | 134.34 | 132.14 | 133.30 | 1,481,265 | +0.63(+0.48%) |
Mar 29, 2023 | 132.77 | 133.06 | 131.46 | 132.67 | 1,011,705 | +1.21(+0.92%) |
Mar 28, 2023 | 131.37 | 132.13 | 130.85 | 131.46 | 951,009 | -0.44(-0.33%) |
Mar 27, 2023 | 132.40 | 133.43 | 131.56 | 131.90 | 1,227,159 | +1.10(+0.84%) |
Mar 24, 2023 | 128.99 | 130.81 | 127.09 | 130.80 | 1,585,579 | +0.82(+0.63%) |
Mar 23, 2023 | 133.47 | 133.88 | 128.23 | 129.97 | 3,327,264 | -2.58(-1.94%) |
Mar 22, 2023 | 135.75 | 136.32 | 132.42 | 132.55 | 1,279,820 | -3.25(-2.39%) |
Mar 21, 2023 | 134.36 | 136.21 | 134.02 | 135.80 | 1,404,652 | +2.45(+1.84%) |
Mar 20, 2023 | 131.97 | 134.19 | 131.56 | 133.35 | 1,719,683 | +1.35(+1.02%) |
Mar 17, 2023 | 135.68 | 135.71 | 131.56 | 132.00 | 2,064,167 | -3.61(-2.66%) |
Mar 16, 2023 | 132.79 | 135.84 | 131.20 | 135.61 | 1,805,245 | +2.77(+2.08%) |
Mar 15, 2023 | 134.73 | 134.73 | 131.03 | 132.85 | 2,034,676 | -4.33(-3.16%) |
Mar 14, 2023 | 137.22 | 138.37 | 135.23 | 137.18 | 1,266,546 | +1.69(+1.25%) |
Mar 13, 2023 | 134.35 | 137.01 | 133.57 | 135.48 | 1,787,032 | +0.96(+0.72%) |
Mar 10, 2023 | 137.96 | 138.21 | 133.52 | 134.52 | 1,912,870 | -3.18(-2.31%) |
Mar 09, 2023 | 140.01 | 140.75 | 137.08 | 137.70 | 1,340,688 | -1.95(-1.40%) |
Mar 08, 2023 | 138.91 | 140.33 | 138.15 | 139.66 | 1,145,981 | +0.56(+0.41%) |
Mar 07, 2023 | 142.29 | 142.39 | 138.99 | 139.09 | 1,098,070 | -2.87(-2.02%) |
Mar 06, 2023 | 142.09 | 144.15 | 141.42 | 141.97 | 1,163,847 | -0.69(-0.49%) |
Mar 03, 2023 | 141.28 | 143.17 | 140.73 | 142.66 | 1,158,096 | +2.24(+1.60%) |
Mar 02, 2023 | 135.10 | 140.47 | 134.88 | 140.42 | 1,895,886 | +4.12(+3.03%) |
Mar 01, 2023 | 137.36 | 138.75 | 135.05 | 136.30 | 3,160,642 | -4.42(-3.14%) |
Feb 28, 2023 | 140.50 | 142.12 | 140.14 | 140.72 | 2,364,107 | -0.21(-0.15%) |
Feb 27, 2023 | 141.62 | 142.50 | 140.56 | 140.93 | 1,166,363 | +0.97(+0.69%) |
Feb 24, 2023 | 140.21 | 140.99 | 137.50 | 139.95 | 1,535,617 | -1.98(-1.40%) |
Feb 23, 2023 | 140.84 | 142.31 | 140.06 | 141.94 | 1,525,005 | +1.11(+0.79%) |
Feb 22, 2023 | 142.10 | 142.17 | 139.71 | 140.83 | 1,706,330 | -1.33(-0.93%) |
Feb 21, 2023 | 145.31 | 145.36 | 141.37 | 142.16 | 1,708,902 | -4.80(-3.26%) |
Feb 17, 2023 | 145.96 | 147.63 | 145.20 | 146.95 | 1,205,483 | -0.02(-0.01%) |
Feb 16, 2023 | 147.50 | 148.84 | 145.93 | 146.97 | 1,111,491 | -3.44(-2.29%) |
Feb 15, 2023 | 150.88 | 150.98 | 148.97 | 150.41 | 991,145 | -1.28(-0.84%) |
Feb 14, 2023 | 152.98 | 154.38 | 150.11 | 151.69 | 903,345 | -1.55(-1.01%) |
Feb 13, 2023 | 151.92 | 153.29 | 150.67 | 153.24 | 933,610 | +2.03(+1.34%) |
Feb 10, 2023 | 150.46 | 151.64 | 149.74 | 151.20 | 943,142 | +0.17(+0.11%) |
Feb 09, 2023 | 154.30 | 154.94 | 150.20 | 151.03 | 859,777 | -2.02(-1.32%) |
Feb 08, 2023 | 152.28 | 153.80 | 151.87 | 153.06 | 1,083,036 | -0.09(-0.06%) |
Feb 07, 2023 | 150.15 | 153.59 | 149.80 | 153.15 | 1,136,697 | +2.25(+1.49%) |
Feb 06, 2023 | 151.38 | 153.04 | 150.02 | 150.90 | 778,321 | -2.29(-1.49%) |
Feb 03, 2023 | 151.82 | 154.05 | 151.39 | 153.19 | 1,001,659 | -0.94(-0.61%) |
Feb 02, 2023 | 155.28 | 155.92 | 153.40 | 154.13 | 1,740,916 | +0.05(+0.03%) |
Feb 01, 2023 | 151.96 | 154.91 | 150.38 | 154.08 | 1,513,261 | +3.34(+2.22%) |
Jan 31, 2023 | 150.27 | 152.11 | 148.88 | 150.74 | 2,013,152 | +0.34(+0.22%) |
Jan 30, 2023 | 153.14 | 154.15 | 149.55 | 150.40 | 1,413,526 | -3.91(-2.54%) |
Jan 27, 2023 | 154.38 | 155.57 | 153.44 | 154.32 | 651,976 | -0.53(-0.35%) |
Jan 26, 2023 | 155.59 | 156.27 | 153.82 | 154.85 | 783,174 | +0.47(+0.30%) |
Jan 25, 2023 | 152.64 | 155.16 | 151.48 | 154.39 | 742,718 | +0.07(+0.05%) |
Jan 24, 2023 | 154.89 | 157.11 | 153.10 | 154.32 | 1,131,486 | -3.34(-2.12%) |
Jan 23, 2023 | 154.62 | 158.18 | 154.30 | 157.66 | 983,541 | +3.11(+2.01%) |
Jan 20, 2023 | 152.15 | 154.63 | 151.06 | 154.54 | 1,355,686 | +3.02(+2.00%) |
Jan 19, 2023 | 152.22 | 153.55 | 150.80 | 151.52 | 1,026,453 | -1.19(-0.78%) |
Jan 18, 2023 | 154.88 | 156.76 | 152.28 | 152.71 | 1,160,895 | -1.32(-0.86%) |
Jan 17, 2023 | 155.30 | 156.72 | 153.66 | 154.03 | 1,616,470 | -1.51(-0.97%) |
Jan 13, 2023 | 154.17 | 155.89 | 153.14 | 155.53 | 929,961 | +0.43(+0.27%) |
Jan 12, 2023 | 156.76 | 157.20 | 154.21 | 155.11 | 816,323 | -1.66(-1.06%) |
Jan 11, 2023 | 153.86 | 157.18 | 153.86 | 156.77 | 1,252,955 | +2.91(+1.89%) |
Jan 10, 2023 | 148.85 | 154.18 | 147.44 | 153.86 | 1,579,683 | +7.69(+5.26%) |
Jan 09, 2023 | 148.37 | 149.94 | 145.90 | 146.17 | 1,280,857 | -0.20(-0.14%) |
Jan 06, 2023 | 153.00 | 153.28 | 141.75 | 146.37 | 2,466,755 | -4.40(-2.92%) |
Jan 05, 2023 | 148.68 | 151.72 | 147.46 | 150.77 | 1,730,199 | +0.44(+0.29%) |
Jan 04, 2023 | 150.31 | 151.69 | 148.91 | 150.33 | 1,258,525 | +1.62(+1.09%) |
Jan 03, 2023 | 150.62 | 151.78 | 147.16 | 148.72 | 1,426,885 | +0.39(+0.26%) |
Dec 30, 2022 | 148.44 | 148.53 | 146.53 | 148.33 | 705,989 | -1.20(-0.81%) |
Dec 29, 2022 | 148.07 | 150.34 | 147.49 | 149.53 | 862,981 | +2.97(+2.03%) |
Dec 28, 2022 | 148.24 | 149.81 | 146.12 | 146.56 | 792,475 | -1.44(-0.98%) |
Dec 27, 2022 | 147.69 | 148.27 | 145.78 | 148.01 | 888,697 | +0.32(+0.21%) |
Dec 23, 2022 | 147.47 | 148.70 | 146.69 | 147.69 | 787,537 | +0.22(+0.15%) |
Dec 22, 2022 | 146.88 | 147.65 | 145.10 | 147.47 | 1,178,937 | -1.07(-0.72%) |
Dec 21, 2022 | 147.41 | 148.72 | 146.37 | 148.54 | 1,261,120 | +2.14(+1.46%) |
Dec 20, 2022 | 145.75 | 147.64 | 144.38 | 146.41 | 1,564,281 | +0.97(+0.67%) |
Dec 19, 2022 | 147.38 | 147.59 | 144.73 | 145.44 | 1,290,638 | -2.33(-1.57%) |
Dec 16, 2022 | 148.07 | 148.41 | 146.38 | 147.76 | 2,462,051 | -1.54(-1.03%) |
Dec 15, 2022 | 151.24 | 151.46 | 148.69 | 149.31 | 1,499,338 | -3.91(-2.55%) |
Dec 14, 2022 | 155.64 | 156.81 | 152.57 | 153.22 | 1,358,440 | -2.82(-1.81%) |
Dec 13, 2022 | 157.56 | 158.61 | 155.15 | 156.04 | 1,550,564 | +2.31(+1.50%) |
Dec 12, 2022 | 152.42 | 154.37 | 151.85 | 153.73 | 1,082,533 | +2.35(+1.56%) |
Dec 09, 2022 | 154.07 | 154.95 | 151.11 | 151.38 | 1,030,837 | -3.29(-2.13%) |
Dec 08, 2022 | 152.83 | 155.37 | 151.90 | 154.67 | 1,303,327 | +2.52(+1.66%) |
Dec 07, 2022 | 149.67 | 152.76 | 149.57 | 152.15 | 1,021,607 | +2.36(+1.57%) |
Dec 06, 2022 | 150.58 | 151.42 | 148.37 | 149.79 | 1,186,294 | -1.34(-0.88%) |
Dec 05, 2022 | 152.26 | 152.31 | 149.69 | 151.13 | 1,136,430 | -2.94(-1.91%) |
Dec 02, 2022 | 152.38 | 155.12 | 152.01 | 154.07 | 1,195,532 | -0.44(-0.29%) |
Dec 01, 2022 | 155.12 | 155.37 | 152.83 | 154.51 | 1,386,663 | +1.13(+0.74%) |
Nov 30, 2022 | 149.82 | 153.38 | 147.56 | 153.38 | 2,897,541 | +4.00(+2.68%) |
Nov 29, 2022 | 150.32 | 151.32 | 148.94 | 149.38 | 964,489 | -1.35(-0.89%) |
Nov 28, 2022 | 154.26 | 155.24 | 150.17 | 150.73 | 1,400,705 | -4.61(-2.97%) |
Nov 25, 2022 | 153.49 | 155.34 | 153.12 | 155.34 | 649,345 | +1.59(+1.04%) |
Nov 23, 2022 | 155.06 | 155.66 | 152.76 | 153.75 | 1,459,181 | -1.49(-0.96%) |
Nov 22, 2022 | 150.41 | 155.82 | 150.41 | 155.24 | 3,549,096 | +11.60(+8.07%) |
Nov 21, 2022 | 144.12 | 145.64 | 142.94 | 143.65 | 1,707,128 | -1.04(-0.72%) |
Nov 18, 2022 | 145.17 | 146.43 | 142.66 | 144.68 | 1,296,975 | +1.73(+1.21%) |
Nov 17, 2022 | 143.83 | 144.06 | 140.70 | 142.95 | 1,480,415 | -2.65(-1.82%) |
Nov 16, 2022 | 146.66 | 147.22 | 144.84 | 145.60 | 1,492,102 | -0.87(-0.59%) |
Nov 15, 2022 | 146.74 | 147.92 | 144.99 | 146.48 | 1,312,754 | +1.60(+1.11%) |
Nov 14, 2022 | 147.47 | 148.17 | 144.79 | 144.87 | 1,233,047 | -1.91(-1.30%) |
Nov 11, 2022 | 145.60 | 148.20 | 144.84 | 146.78 | 1,240,272 | +1.99(+1.37%) |
Nov 10, 2022 | 141.40 | 145.21 | 141.06 | 144.79 | 1,608,488 | +9.20(+6.79%) |
Nov 09, 2022 | 136.88 | 137.98 | 135.25 | 135.59 | 981,303 | -1.73(-1.26%) |
Nov 08, 2022 | 137.07 | 139.24 | 135.19 | 137.32 | 1,038,818 | +0.71(+0.52%) |
Nov 07, 2022 | 135.44 | 136.66 | 134.16 | 136.61 | 1,226,272 | +1.93(+1.43%) |
Nov 04, 2022 | 134.25 | 135.59 | 131.74 | 134.68 | 1,285,326 | +1.60(+1.20%) |
Nov 03, 2022 | 132.39 | 134.47 | 129.31 | 133.07 | 1,211,931 | -0.80(-0.60%) |
Nov 02, 2022 | 139.16 | 139.49 | 133.82 | 133.88 | 1,824,930 | -5.56(-3.99%) |
Nov 01, 2022 | 138.06 | 139.89 | 136.64 | 139.44 | 1,195,160 | +2.51(+1.84%) |
Oct 31, 2022 | 136.27 | 137.50 | 135.94 | 136.93 | 1,321,242 | -0.42(-0.30%) |
Oct 28, 2022 | 134.97 | 137.69 | 133.63 | 137.34 | 911,341 | +2.26(+1.67%) |
Oct 27, 2022 | 135.85 | 136.57 | 133.94 | 135.08 | 940,389 | -1.19(-0.87%) |
Oct 26, 2022 | 133.04 | 137.88 | 132.62 | 136.27 | 1,396,316 | +3.16(+2.37%) |
Oct 25, 2022 | 130.94 | 133.70 | 130.94 | 133.12 | 1,218,549 | +2.18(+1.66%) |
Oct 24, 2022 | 129.78 | 131.76 | 128.47 | 130.94 | 1,056,206 | +2.40(+1.86%) |
Oct 21, 2022 | 125.07 | 128.78 | 123.53 | 128.54 | 1,078,158 | +3.90(+3.13%) |
Oct 20, 2022 | 126.51 | 128.40 | 124.32 | 124.64 | 1,917,094 | -2.99(-2.34%) |
Oct 19, 2022 | 128.77 | 128.93 | 125.92 | 127.63 | 1,044,748 | -3.31(-2.52%) |
Oct 18, 2022 | 132.54 | 133.29 | 129.85 | 130.94 | 1,048,950 | +1.72(+1.33%) |
Oct 17, 2022 | 126.07 | 129.74 | 126.07 | 129.22 | 1,210,394 | +4.81(+3.87%) |
Oct 14, 2022 | 127.67 | 128.88 | 124.18 | 124.41 | 1,229,880 | -2.18(-1.72%) |
Oct 13, 2022 | 121.73 | 127.50 | 121.09 | 126.58 | 1,569,719 | +2.19(+1.76%) |
Oct 12, 2022 | 124.90 | 125.79 | 123.98 | 124.39 | 1,080,765 | +0.05(+0.04%) |
Oct 11, 2022 | 123.71 | 126.57 | 122.88 | 124.35 | 2,006,009 | -0.31(-0.25%) |
Oct 10, 2022 | 126.73 | 126.73 | 123.03 | 124.65 | 1,258,971 | -1.47(-1.17%) |
Oct 07, 2022 | 129.11 | 129.58 | 125.65 | 126.13 | 1,166,707 | -4.69(-3.59%) |
Oct 06, 2022 | 130.94 | 132.44 | 130.25 | 130.82 | 1,231,063 | -0.46(-0.35%) |
Oct 05, 2022 | 128.65 | 132.16 | 128.17 | 131.27 | 1,583,997 | +1.22(+0.94%) |
Oct 04, 2022 | 127.46 | 130.21 | 127.25 | 130.06 | 1,664,947 | +4.98(+3.98%) |
Oct 03, 2022 | 121.47 | 125.99 | 120.43 | 125.08 | 1,357,164 | +4.99(+4.15%) |
Sep 30, 2022 | 121.54 | 123.62 | 119.92 | 120.09 | 1,644,033 | -1.18(-0.97%) |
Sep 29, 2022 | 121.33 | 122.75 | 120.81 | 121.27 | 1,328,731 | -0.97(-0.79%) |
Sep 28, 2022 | 121.30 | 122.94 | 120.14 | 122.23 | 1,377,759 | +2.08(+1.73%) |
Sep 27, 2022 | 122.38 | 122.58 | 119.15 | 120.15 | 1,053,097 | -0.69(-0.57%) |
Sep 26, 2022 | 121.70 | 122.76 | 120.17 | 120.84 | 1,754,125 | -1.16(-0.95%) |
Sep 23, 2022 | 122.24 | 122.94 | 119.98 | 122.00 | 1,499,879 | -0.90(-0.73%) |
Sep 22, 2022 | 124.04 | 124.53 | 122.28 | 122.90 | 1,395,375 | -2.06(-1.65%) |
Sep 21, 2022 | 127.18 | 129.01 | 124.81 | 124.96 | 1,119,098 | -1.64(-1.30%) |
Sep 20, 2022 | 127.55 | 128.05 | 125.30 | 126.60 | 1,290,199 | -2.55(-1.97%) |
Sep 19, 2022 | 127.24 | 129.22 | 126.82 | 129.15 | 1,072,439 | +0.82(+0.64%) |
Sep 16, 2022 | 130.53 | 130.54 | 126.74 | 128.33 | 2,328,570 | -3.23(-2.46%) |
Sep 15, 2022 | 132.20 | 133.88 | 131.06 | 131.56 | 1,464,070 | -0.09(-0.07%) |
Sep 14, 2022 | 132.19 | 133.73 | 130.51 | 131.65 | 1,596,384 | -0.29(-0.22%) |
Sep 13, 2022 | 134.68 | 135.76 | 131.84 | 131.94 | 1,606,257 | -6.25(-4.53%) |
Sep 12, 2022 | 135.88 | 138.32 | 135.58 | 138.19 | 1,873,645 | +2.21(+1.63%) |
Sep 09, 2022 | 134.35 | 136.26 | 133.80 | 135.98 | 2,454,710 | +2.41(+1.81%) |
Sep 08, 2022 | 129.36 | 133.65 | 129.13 | 133.57 | 1,371,534 | +3.71(+2.86%) |
Sep 07, 2022 | 127.42 | 130.24 | 127.06 | 129.85 | 1,269,852 | +2.11(+1.65%) |
Sep 06, 2022 | 127.83 | 129.00 | 126.19 | 127.75 | 1,552,182 | +1.27(+1.01%) |
Sep 02, 2022 | 128.23 | 128.71 | 125.59 | 126.47 | 1,716,530 | -0.91(-0.71%) |
Sep 01, 2022 | 126.10 | 127.56 | 124.69 | 127.38 | 1,297,616 | +0.67(+0.53%) |
Aug 31, 2022 | 127.83 | 128.67 | 126.46 | 126.71 | 1,914,036 | -0.03(-0.02%) |
Aug 30, 2022 | 126.97 | 127.47 | 125.63 | 126.74 | 1,793,919 | +0.17(+0.13%) |
Aug 29, 2022 | 126.89 | 127.80 | 125.65 | 126.57 | 937,271 | -1.74(-1.36%) |
Aug 26, 2022 | 134.37 | 134.42 | 128.22 | 128.31 | 1,268,025 | -6.07(-4.51%) |
Aug 25, 2022 | 133.68 | 134.45 | 132.38 | 134.38 | 980,833 | +2.31(+1.75%) |
Aug 24, 2022 | 131.42 | 132.92 | 131.06 | 132.06 | 1,032,897 | +1.02(+0.78%) |
Aug 23, 2022 | 131.51 | 132.49 | 130.46 | 131.05 | 1,202,722 | -1.28(-0.97%) |
Aug 22, 2022 | 133.68 | 134.40 | 131.96 | 132.33 | 1,265,931 | -3.64(-2.67%) |
Aug 19, 2022 | 137.68 | 138.05 | 135.61 | 135.97 | 1,495,439 | -2.32(-1.68%) |
Aug 18, 2022 | 140.18 | 140.26 | 137.09 | 138.29 | 1,761,492 | -2.29(-1.63%) |
Aug 17, 2022 | 147.05 | 147.21 | 138.35 | 140.58 | 4,159,702 | +9.41(+7.17%) |
Aug 16, 2022 | 131.29 | 131.82 | 130.08 | 131.18 | 1,818,691 | -1.12(-0.84%) |
Aug 15, 2022 | 131.68 | 133.00 | 131.08 | 132.29 | 1,306,819 | +0.35(+0.26%) |
Aug 12, 2022 | 130.67 | 132.03 | 129.85 | 131.95 | 876,302 | +1.58(+1.21%) |
Aug 11, 2022 | 131.31 | 133.51 | 130.01 | 130.37 | 1,176,629 | -0.62(-0.48%) |
Aug 10, 2022 | 129.79 | 131.18 | 128.59 | 130.99 | 1,034,521 | +3.66(+2.87%) |
Aug 09, 2022 | 130.91 | 130.91 | 126.48 | 127.33 | 905,547 | -3.60(-2.75%) |
Aug 08, 2022 | 132.59 | 132.81 | 130.55 | 130.93 | 1,272,358 | -1.08(-0.82%) |
Aug 05, 2022 | 130.68 | 132.23 | 130.17 | 132.00 | 684,038 | -0.16(-0.12%) |
Aug 04, 2022 | 133.07 | 133.38 | 131.15 | 132.16 | 906,440 | -0.78(-0.59%) |
Aug 03, 2022 | 131.85 | 133.64 | 131.42 | 132.94 | 2,138,893 | +3.24(+2.50%) |
Aug 02, 2022 | 130.82 | 133.06 | 129.52 | 129.70 | 1,415,587 | -2.12(-1.61%) |
Aug 01, 2022 | 131.91 | 133.61 | 131.66 | 131.83 | 1,094,860 | -0.66(-0.50%) |
Jul 29, 2022 | 129.69 | 132.88 | 129.33 | 132.49 | 2,241,840 | +2.96(+2.28%) |
Jul 28, 2022 | 126.63 | 130.24 | 125.26 | 129.53 | 1,883,993 | +3.36(+2.66%) |
Jul 27, 2022 | 123.54 | 126.79 | 123.21 | 126.18 | 1,514,981 | +2.51(+2.03%) |
Jul 26, 2022 | 123.16 | 124.12 | 121.89 | 123.67 | 1,275,272 | +0.90(+0.73%) |
Jul 25, 2022 | 123.55 | 123.90 | 121.71 | 122.77 | 1,056,700 | -0.77(-0.62%) |
Jul 22, 2022 | 125.88 | 127.00 | 122.82 | 123.54 | 1,092,587 | -2.12(-1.69%) |
Jul 21, 2022 | 120.65 | 125.81 | 120.65 | 125.66 | 1,702,994 | +7.24(+6.11%) |
Jul 20, 2022 | 118.49 | 119.75 | 117.82 | 118.42 | 1,332,601 | +0.79(+0.67%) |
Jul 19, 2022 | 115.58 | 117.91 | 114.97 | 117.63 | 1,312,724 | +3.90(+3.43%) |
Jul 18, 2022 | 117.52 | 117.96 | 113.08 | 113.73 | 1,192,487 | -3.68(-3.13%) |
Jul 15, 2022 | 116.37 | 117.45 | 114.61 | 117.40 | 981,222 | +2.92(+2.55%) |
Jul 14, 2022 | 115.69 | 116.32 | 111.66 | 114.49 | 1,363,738 | -2.74(-2.33%) |
Jul 13, 2022 | 116.00 | 118.26 | 115.46 | 117.22 | 1,394,761 | -0.58(-0.49%) |
Jul 12, 2022 | 120.96 | 121.93 | 117.32 | 117.81 | 1,211,310 | -3.83(-3.15%) |
Jul 11, 2022 | 120.15 | 121.98 | 119.56 | 121.64 | 1,320,262 | +0.60(+0.50%) |
Jul 08, 2022 | 119.51 | 121.73 | 119.51 | 121.04 | 1,282,806 | -0.63(-0.52%) |
Jul 07, 2022 | 119.54 | 121.74 | 119.17 | 121.67 | 1,236,072 | +1.95(+1.63%) |
Jul 06, 2022 | 119.35 | 120.87 | 119.11 | 119.72 | 1,662,252 | +0.61(+0.51%) |
Jul 05, 2022 | 116.34 | 119.23 | 115.09 | 119.11 | 1,963,392 | +1.33(+1.13%) |
Jul 01, 2022 | 117.36 | 118.32 | 115.30 | 117.78 | 1,135,786 | +0.64(+0.55%) |
Jun 30, 2022 | 114.40 | 118.30 | 114.40 | 117.14 | 1,633,958 | +0.86(+0.74%) |
Jun 29, 2022 | 115.58 | 116.91 | 114.64 | 116.28 | 919,294 | +0.83(+0.72%) |
Jun 28, 2022 | 118.79 | 119.57 | 115.11 | 115.45 | 1,445,970 | -3.46(-2.91%) |
Jun 27, 2022 | 120.15 | 120.61 | 118.20 | 118.91 | 1,830,884 | -0.71(-0.59%) |
Jun 24, 2022 | 118.30 | 119.68 | 116.82 | 119.62 | 3,833,133 | +2.65(+2.27%) |
Jun 23, 2022 | 113.02 | 117.12 | 112.70 | 116.97 | 1,826,692 | +4.73(+4.22%) |
Jun 22, 2022 | 111.11 | 113.50 | 110.97 | 112.23 | 2,621,345 | -0.08(-0.07%) |
Jun 21, 2022 | 112.84 | 113.98 | 112.19 | 112.31 | 1,610,378 | +1.15(+1.04%) |
Jun 17, 2022 | 113.19 | 115.12 | 111.12 | 111.16 | 2,718,853 | -2.22(-1.96%) |
Jun 16, 2022 | 112.23 | 113.50 | 111.80 | 113.38 | 1,623,927 | -1.49(-1.30%) |
Jun 15, 2022 | 115.63 | 116.15 | 112.20 | 114.87 | 1,912,609 | +0.45(+0.40%) |
Jun 14, 2022 | 114.39 | 115.09 | 111.69 | 114.41 | 1,332,375 | -0.27(-0.23%) |
Jun 13, 2022 | 114.88 | 116.08 | 113.79 | 114.68 | 1,425,411 | -4.23(-3.56%) |
Jun 10, 2022 | 119.96 | 120.25 | 118.25 | 118.91 | 1,398,835 | -3.52(-2.88%) |
Jun 09, 2022 | 124.36 | 125.17 | 122.42 | 122.43 | 825,785 | -2.66(-2.13%) |
Jun 08, 2022 | 126.12 | 126.87 | 124.66 | 125.09 | 1,064,090 | -2.03(-1.60%) |
Jun 07, 2022 | 124.83 | 129.40 | 124.83 | 127.13 | 1,253,550 | +1.25(+1.00%) |
Jun 06, 2022 | 127.60 | 128.21 | 125.22 | 125.87 | 1,328,858 | -0.85(-0.67%) |
Jun 03, 2022 | 125.86 | 126.95 | 124.68 | 126.72 | 1,746,799 | -0.60(-0.47%) |
Jun 02, 2022 | 121.27 | 127.41 | 120.62 | 127.32 | 1,464,560 | +5.93(+4.88%) |
Jun 01, 2022 | 126.10 | 127.21 | 120.75 | 121.40 | 1,782,135 | -4.41(-3.50%) |
May 31, 2022 | 127.14 | 128.28 | 124.98 | 125.81 | 3,450,539 | -2.95(-2.29%) |
May 27, 2022 | 123.20 | 128.97 | 122.87 | 128.75 | 2,736,486 | +6.61(+5.41%) |
May 26, 2022 | 119.09 | 122.51 | 119.05 | 122.15 | 1,792,689 | +3.42(+2.88%) |
May 25, 2022 | 125.46 | 125.71 | 117.54 | 118.72 | 3,573,694 | -3.97(-3.24%) |
May 24, 2022 | 123.60 | 124.27 | 122.10 | 122.70 | 2,217,631 | -1.55(-1.25%) |
May 23, 2022 | 124.71 | 124.73 | 122.06 | 124.25 | 2,065,399 | +0.84(+0.68%) |
May 20, 2022 | 122.32 | 123.85 | 120.76 | 123.41 | 2,628,802 | +2.69(+2.23%) |
May 19, 2022 | 118.66 | 121.88 | 117.89 | 120.72 | 2,342,293 | +1.59(+1.33%) |
May 18, 2022 | 119.52 | 120.23 | 118.66 | 119.13 | 1,354,630 | -2.26(-1.86%) |
May 17, 2022 | 121.01 | 122.00 | 119.78 | 121.39 | 2,247,096 | +2.74(+2.31%) |
May 16, 2022 | 117.98 | 119.36 | 117.19 | 118.64 | 2,039,691 | +0.91(+0.77%) |
May 13, 2022 | 115.77 | 119.05 | 115.66 | 117.74 | 1,346,940 | +3.21(+2.80%) |
May 12, 2022 | 112.05 | 114.65 | 111.23 | 114.53 | 1,356,686 | +2.11(+1.88%) |
May 11, 2022 | 114.11 | 116.38 | 112.27 | 112.42 | 1,629,428 | -2.61(-2.27%) |
May 10, 2022 | 113.85 | 116.32 | 111.58 | 115.03 | 2,171,627 | +3.48(+3.12%) |
May 09, 2022 | 117.49 | 117.49 | 111.09 | 111.55 | 1,887,874 | -7.86(-6.58%) |
May 06, 2022 | 119.22 | 120.20 | 116.38 | 119.41 | 1,651,756 | -1.06(-0.88%) |
May 05, 2022 | 122.91 | 123.49 | 119.14 | 120.47 | 2,153,264 | -4.09(-3.29%) |
May 04, 2022 | 120.02 | 124.95 | 119.77 | 124.56 | 2,494,667 | +3.85(+3.19%) |
May 03, 2022 | 118.07 | 122.27 | 117.45 | 120.72 | 3,262,720 | +2.79(+2.37%) |