Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 208.27 | 215.94 | 206.76 | 213.81 | 481,501 | +4.85(+2.32%) |
Apr 27, 2023 | 205.22 | 209.05 | 204.10 | 208.96 | 334,289 | +3.53(+1.72%) |
Apr 26, 2023 | 206.25 | 208.52 | 204.70 | 205.42 | 341,750 | -1.80(-0.87%) |
Apr 25, 2023 | 206.96 | 208.68 | 205.93 | 207.22 | 187,052 | -0.90(-0.43%) |
Apr 24, 2023 | 208.71 | 210.92 | 207.47 | 208.12 | 233,990 | -0.12(-0.06%) |
Apr 21, 2023 | 207.85 | 209.18 | 205.61 | 208.24 | 231,467 | +0.46(+0.22%) |
Apr 20, 2023 | 205.51 | 208.80 | 205.15 | 207.78 | 188,275 | +2.31(+1.13%) |
Apr 19, 2023 | 206.92 | 207.85 | 203.92 | 205.47 | 253,471 | +1.78(+0.87%) |
Apr 18, 2023 | 201.12 | 203.81 | 200.23 | 203.70 | 222,925 | +2.78(+1.38%) |
Apr 17, 2023 | 199.52 | 200.94 | 197.39 | 200.92 | 197,996 | +1.09(+0.55%) |
Apr 14, 2023 | 201.44 | 202.58 | 198.16 | 199.82 | 195,519 | -1.41(-0.70%) |
Apr 13, 2023 | 204.68 | 205.65 | 200.97 | 201.24 | 325,127 | -4.29(-2.09%) |
Apr 12, 2023 | 204.11 | 206.28 | 203.09 | 205.52 | 239,801 | +1.31(+0.64%) |
Apr 11, 2023 | 205.33 | 206.74 | 202.51 | 204.21 | 247,557 | -0.76(-0.37%) |
Apr 10, 2023 | 203.65 | 205.84 | 203.28 | 204.97 | 213,002 | +2.05(+1.01%) |
Apr 06, 2023 | 204.12 | 205.65 | 201.74 | 202.92 | 235,856 | -0.96(-0.47%) |
Apr 05, 2023 | 200.91 | 204.68 | 200.22 | 203.88 | 248,252 | +2.66(+1.32%) |
Apr 04, 2023 | 201.24 | 201.33 | 196.25 | 201.22 | 257,110 | +0.62(+0.31%) |
Apr 03, 2023 | 198.85 | 201.75 | 198.77 | 200.61 | 217,337 | +1.76(+0.88%) |
Mar 31, 2023 | 198.93 | 200.33 | 195.82 | 198.85 | 273,986 | +1.45(+0.73%) |
Mar 30, 2023 | 199.51 | 200.43 | 195.53 | 197.40 | 227,408 | -1.76(-0.88%) |
Mar 29, 2023 | 197.03 | 199.51 | 195.16 | 199.16 | 199,477 | +3.02(+1.54%) |
Mar 28, 2023 | 193.15 | 197.22 | 192.56 | 196.14 | 229,377 | +2.26(+1.17%) |
Mar 27, 2023 | 192.02 | 195.54 | 191.78 | 193.88 | 237,360 | +4.03(+2.12%) |
Mar 24, 2023 | 187.60 | 190.03 | 185.13 | 189.85 | 347,737 | -0.23(-0.12%) |
Mar 23, 2023 | 191.10 | 192.46 | 187.34 | 190.08 | 211,029 | -1.06(-0.56%) |
Mar 22, 2023 | 194.90 | 195.67 | 191.05 | 191.14 | 259,520 | -3.38(-1.74%) |
Mar 21, 2023 | 195.75 | 198.33 | 194.37 | 194.51 | 257,806 | +3.47(+1.82%) |
Mar 20, 2023 | 187.84 | 194.25 | 185.98 | 191.04 | 264,819 | +3.45(+1.84%) |
Mar 17, 2023 | 194.49 | 195.40 | 185.78 | 187.59 | 676,929 | -7.87(-4.03%) |
Mar 16, 2023 | 183.73 | 197.22 | 183.73 | 195.46 | 468,511 | +10.17(+5.49%) |
Mar 15, 2023 | 190.81 | 193.22 | 184.00 | 185.28 | 460,062 | -10.96(-5.58%) |
Mar 14, 2023 | 190.51 | 197.55 | 189.41 | 196.24 | 503,450 | +8.58(+4.57%) |
Mar 13, 2023 | 187.34 | 190.32 | 184.57 | 187.67 | 507,331 | -4.80(-2.50%) |
Mar 10, 2023 | 199.46 | 200.23 | 191.19 | 192.47 | 708,233 | -7.99(-3.99%) |
Mar 09, 2023 | 208.31 | 208.87 | 200.22 | 200.46 | 322,609 | -8.45(-4.04%) |
Mar 08, 2023 | 211.39 | 212.63 | 206.55 | 208.91 | 210,602 | -2.01(-0.95%) |
Mar 07, 2023 | 210.59 | 213.11 | 209.00 | 210.93 | 194,133 | +1.10(+0.52%) |
Mar 06, 2023 | 210.27 | 211.85 | 209.09 | 209.82 | 329,120 | -1.02(-0.48%) |
Mar 03, 2023 | 211.58 | 212.96 | 209.09 | 210.85 | 252,486 | -1.32(-0.62%) |
Mar 02, 2023 | 213.97 | 215.24 | 211.16 | 212.16 | 231,695 | -2.98(-1.39%) |
Mar 01, 2023 | 212.88 | 216.67 | 210.96 | 215.15 | 290,486 | +2.27(+1.07%) |
Feb 28, 2023 | 209.50 | 213.90 | 209.30 | 212.88 | 362,005 | +3.38(+1.61%) |
Feb 27, 2023 | 209.24 | 210.99 | 207.99 | 209.50 | 248,825 | +0.57(+0.27%) |
Feb 24, 2023 | 205.33 | 209.02 | 203.84 | 208.92 | 251,584 | +3.59(+1.75%) |
Feb 23, 2023 | 205.59 | 209.23 | 203.89 | 205.34 | 239,682 | -0.16(-0.08%) |
Feb 22, 2023 | 206.72 | 208.63 | 204.63 | 205.50 | 173,013 | -2.30(-1.11%) |
Feb 21, 2023 | 209.34 | 209.47 | 205.91 | 207.79 | 344,190 | -3.09(-1.47%) |
Feb 17, 2023 | 208.37 | 211.83 | 206.97 | 210.88 | 288,489 | +2.11(+1.01%) |
Feb 16, 2023 | 211.86 | 212.23 | 208.00 | 208.78 | 352,403 | -4.24(-1.99%) |
Feb 15, 2023 | 212.00 | 216.88 | 210.04 | 213.01 | 361,712 | -0.11(-0.05%) |
Feb 14, 2023 | 214.86 | 216.90 | 211.76 | 213.12 | 290,106 | -2.19(-1.02%) |
Feb 13, 2023 | 216.84 | 218.59 | 214.17 | 215.31 | 339,695 | +0.62(+0.29%) |
Feb 10, 2023 | 219.48 | 220.37 | 211.90 | 214.69 | 775,817 | -5.04(-2.29%) |
Feb 09, 2023 | 216.58 | 221.69 | 216.58 | 219.73 | 510,492 | +4.89(+2.28%) |
Feb 08, 2023 | 212.05 | 217.17 | 210.99 | 214.84 | 380,785 | +1.55(+0.72%) |
Feb 07, 2023 | 210.97 | 214.26 | 209.09 | 213.29 | 323,175 | +2.31(+1.09%) |
Feb 06, 2023 | 205.05 | 211.96 | 204.23 | 210.98 | 382,336 | +6.81(+3.34%) |
Feb 03, 2023 | 202.69 | 204.55 | 198.37 | 204.17 | 351,242 | +2.66(+1.32%) |
Feb 02, 2023 | 207.19 | 207.19 | 195.72 | 201.51 | 684,003 | -6.04(-2.91%) |
Feb 01, 2023 | 198.10 | 210.57 | 193.23 | 207.56 | 721,874 | +13.71(+7.07%) |
Jan 31, 2023 | 191.46 | 194.63 | 189.66 | 193.85 | 899,011 | +3.06(+1.60%) |
Jan 30, 2023 | 193.31 | 194.48 | 190.33 | 190.79 | 379,993 | -2.39(-1.24%) |
Jan 27, 2023 | 195.25 | 196.02 | 193.06 | 193.17 | 228,173 | -1.77(-0.91%) |
Jan 26, 2023 | 194.50 | 196.09 | 192.57 | 194.95 | 265,241 | +0.52(+0.26%) |
Jan 25, 2023 | 190.62 | 195.64 | 190.35 | 194.43 | 333,824 | +3.76(+1.97%) |
Jan 24, 2023 | 190.04 | 190.82 | 187.81 | 190.67 | 279,168 | +2.17(+1.15%) |
Jan 23, 2023 | 189.98 | 191.19 | 188.01 | 188.50 | 359,228 | -1.00(-0.53%) |
Jan 20, 2023 | 193.15 | 193.15 | 187.82 | 189.50 | 270,002 | -3.73(-1.93%) |
Jan 19, 2023 | 190.48 | 194.21 | 190.48 | 193.23 | 200,705 | +1.68(+0.88%) |
Jan 18, 2023 | 193.33 | 194.63 | 190.20 | 191.55 | 296,819 | -1.24(-0.64%) |
Jan 17, 2023 | 197.40 | 197.97 | 191.76 | 192.79 | 234,582 | -3.60(-1.83%) |
Jan 13, 2023 | 192.82 | 197.47 | 192.82 | 196.38 | 207,860 | +3.05(+1.58%) |
Jan 12, 2023 | 191.25 | 194.39 | 190.40 | 193.33 | 296,190 | +2.32(+1.21%) |
Jan 11, 2023 | 192.17 | 192.17 | 187.41 | 191.01 | 240,123 | -1.63(-0.85%) |
Jan 10, 2023 | 188.27 | 193.97 | 187.86 | 192.65 | 269,509 | +5.24(+2.80%) |
Jan 09, 2023 | 190.42 | 192.31 | 186.99 | 187.41 | 262,503 | -3.61(-1.89%) |
Jan 06, 2023 | 185.28 | 191.94 | 185.05 | 191.01 | 269,830 | +6.45(+3.49%) |
Jan 05, 2023 | 184.53 | 185.84 | 182.83 | 184.57 | 270,220 | -0.40(-0.21%) |
Jan 04, 2023 | 185.07 | 186.73 | 183.53 | 184.96 | 269,875 | +0.89(+0.48%) |
Jan 03, 2023 | 182.50 | 185.58 | 181.15 | 184.07 | 354,127 | +1.57(+0.86%) |
Dec 30, 2022 | 183.99 | 185.02 | 181.99 | 182.50 | 201,895 | -2.03(-1.10%) |
Dec 29, 2022 | 185.95 | 186.38 | 182.93 | 184.53 | 210,508 | -1.03(-0.56%) |
Dec 28, 2022 | 185.57 | 187.35 | 185.57 | 185.56 | 200,022 | +0.37(+0.20%) |
Dec 27, 2022 | 185.26 | 187.53 | 183.73 | 185.19 | 126,393 | +0.07(+0.04%) |
Dec 23, 2022 | 185.85 | 186.75 | 184.42 | 185.12 | 148,545 | -0.33(-0.18%) |
Dec 22, 2022 | 185.82 | 185.86 | 183.36 | 185.45 | 272,941 | -0.41(-0.22%) |
Dec 21, 2022 | 183.26 | 186.17 | 183.26 | 185.85 | 297,754 | +3.43(+1.88%) |
Dec 20, 2022 | 181.56 | 185.09 | 181.56 | 182.43 | 258,264 | +2.11(+1.17%) |
Dec 19, 2022 | 179.50 | 183.26 | 179.38 | 180.32 | 314,527 | -0.21(-0.12%) |
Dec 16, 2022 | 177.58 | 181.28 | 176.62 | 180.52 | 841,047 | +2.43(+1.36%) |
Dec 15, 2022 | 178.97 | 178.97 | 175.92 | 178.10 | 242,087 | -1.58(-0.88%) |
Dec 14, 2022 | 178.22 | 180.32 | 176.53 | 179.68 | 275,156 | +1.05(+0.59%) |
Dec 13, 2022 | 183.98 | 183.98 | 177.93 | 178.63 | 372,912 | -3.76(-2.06%) |
Dec 12, 2022 | 183.41 | 184.32 | 180.94 | 182.39 | 302,003 | -1.51(-0.82%) |
Dec 09, 2022 | 183.51 | 187.11 | 182.86 | 183.90 | 301,099 | -0.72(-0.39%) |
Dec 08, 2022 | 181.59 | 185.52 | 179.55 | 184.62 | 417,851 | +4.41(+2.45%) |
Dec 07, 2022 | 185.71 | 186.76 | 179.85 | 180.21 | 292,698 | -6.47(-3.47%) |
Dec 06, 2022 | 184.80 | 187.03 | 183.16 | 186.69 | 293,357 | +2.43(+1.32%) |
Dec 05, 2022 | 185.39 | 185.99 | 181.68 | 184.26 | 221,844 | -1.43(-0.77%) |
Dec 02, 2022 | 180.30 | 187.60 | 180.30 | 185.69 | 364,101 | +4.95(+2.74%) |
Dec 01, 2022 | 186.34 | 186.91 | 179.76 | 180.74 | 392,455 | -6.01(-3.22%) |
Nov 30, 2022 | 184.46 | 186.86 | 183.40 | 186.75 | 298,318 | +1.73(+0.94%) |
Nov 29, 2022 | 182.65 | 186.01 | 181.11 | 185.02 | 235,820 | +2.44(+1.34%) |
Nov 28, 2022 | 183.21 | 184.86 | 181.81 | 182.58 | 309,218 | -1.85(-1.00%) |
Nov 25, 2022 | 184.22 | 184.66 | 182.86 | 184.43 | 269,714 | +1.31(+0.71%) |
Nov 23, 2022 | 184.02 | 184.32 | 182.66 | 183.12 | 206,178 | -0.30(-0.16%) |
Nov 22, 2022 | 181.79 | 184.70 | 180.90 | 183.42 | 253,307 | +2.07(+1.14%) |
Nov 21, 2022 | 180.52 | 182.37 | 179.77 | 181.34 | 266,787 | +1.63(+0.91%) |
Nov 18, 2022 | 180.07 | 183.25 | 178.03 | 179.71 | 500,709 | +1.61(+0.90%) |
Nov 17, 2022 | 177.13 | 180.50 | 177.13 | 178.10 | 345,162 | -0.72(-0.40%) |
Nov 16, 2022 | 179.61 | 181.16 | 176.44 | 178.82 | 305,405 | -0.45(-0.25%) |
Nov 15, 2022 | 174.38 | 179.66 | 173.58 | 179.27 | 332,567 | +6.68(+3.87%) |
Nov 14, 2022 | 172.79 | 173.89 | 171.27 | 172.59 | 756,614 | +0.36(+0.21%) |
Nov 11, 2022 | 178.37 | 179.32 | 172.09 | 172.24 | 691,654 | -5.31(-2.99%) |
Nov 10, 2022 | 181.89 | 182.49 | 176.56 | 177.54 | 451,485 | -1.67(-0.93%) |
Nov 09, 2022 | 178.50 | 181.56 | 176.91 | 179.22 | 329,871 | +0.03(+0.02%) |
Nov 08, 2022 | 180.16 | 185.74 | 178.27 | 179.19 | 586,128 | -1.34(-0.74%) |
Nov 07, 2022 | 180.78 | 182.24 | 178.56 | 180.52 | 486,809 | -0.26(-0.14%) |
Nov 04, 2022 | 176.81 | 180.91 | 174.01 | 180.78 | 836,839 | +5.32(+3.03%) |
Nov 03, 2022 | 159.58 | 175.57 | 156.99 | 175.46 | 1,294,578 | +16.07(+10.09%) |
Nov 02, 2022 | 158.17 | 164.23 | 153.23 | 159.38 | 698,749 | +6.86(+4.50%) |
Nov 01, 2022 | 153.68 | 154.23 | 150.89 | 152.52 | 422,319 | -0.39(-0.25%) |
Oct 31, 2022 | 152.70 | 155.77 | 152.59 | 152.91 | 451,712 | -0.72(-0.47%) |
Oct 28, 2022 | 147.90 | 153.78 | 145.84 | 153.63 | 339,357 | +6.70(+4.56%) |
Oct 27, 2022 | 142.09 | 148.45 | 142.09 | 146.93 | 423,443 | +5.68(+4.02%) |
Oct 26, 2022 | 142.63 | 142.72 | 140.88 | 141.25 | 323,703 | -0.06(-0.04%) |
Oct 25, 2022 | 141.74 | 142.01 | 139.31 | 141.30 | 509,694 | +0.71(+0.51%) |
Oct 24, 2022 | 137.35 | 141.65 | 137.22 | 140.59 | 367,475 | +3.38(+2.46%) |
Oct 21, 2022 | 137.92 | 141.39 | 136.51 | 137.21 | 825,340 | -0.42(-0.30%) |
Oct 20, 2022 | 143.02 | 143.13 | 136.53 | 137.63 | 772,704 | -8.93(-6.09%) |
Oct 19, 2022 | 144.14 | 148.05 | 144.14 | 146.55 | 550,609 | +1.89(+1.31%) |
Oct 18, 2022 | 142.91 | 144.68 | 140.95 | 144.66 | 537,770 | +4.16(+2.96%) |
Oct 17, 2022 | 139.67 | 140.61 | 136.79 | 140.50 | 447,640 | +3.48(+2.54%) |
Oct 14, 2022 | 136.82 | 139.62 | 135.87 | 137.02 | 464,250 | +0.44(+0.33%) |
Oct 13, 2022 | 129.46 | 137.44 | 127.93 | 136.58 | 482,603 | +7.03(+5.43%) |
Oct 12, 2022 | 131.05 | 131.96 | 129.49 | 129.55 | 332,178 | -0.88(-0.67%) |
Oct 11, 2022 | 131.36 | 132.56 | 129.43 | 130.43 | 401,599 | -0.42(-0.32%) |
Oct 10, 2022 | 126.82 | 132.94 | 126.53 | 130.85 | 588,052 | +3.59(+2.82%) |
Oct 07, 2022 | 133.39 | 133.39 | 127.27 | 127.27 | 494,675 | -7.02(-5.23%) |
Oct 06, 2022 | 135.69 | 136.31 | 133.16 | 134.28 | 584,428 | -2.50(-1.83%) |
Oct 05, 2022 | 141.60 | 142.39 | 136.67 | 136.79 | 497,429 | -5.62(-3.94%) |
Oct 04, 2022 | 135.63 | 142.73 | 135.63 | 142.40 | 540,437 | +6.76(+4.98%) |
Oct 03, 2022 | 139.35 | 139.59 | 133.44 | 135.64 | 715,818 | -3.14(-2.26%) |
Sep 30, 2022 | 143.54 | 145.63 | 137.79 | 138.78 | 905,275 | -4.86(-3.39%) |
Sep 29, 2022 | 136.78 | 144.44 | 135.46 | 143.65 | 688,901 | +6.23(+4.53%) |
Sep 28, 2022 | 135.79 | 139.50 | 135.05 | 137.42 | 727,293 | +2.20(+1.63%) |
Sep 27, 2022 | 130.85 | 135.29 | 128.28 | 135.22 | 821,133 | +4.69(+3.59%) |
Sep 26, 2022 | 134.45 | 134.84 | 128.24 | 130.53 | 514,546 | -5.60(-4.12%) |
Sep 23, 2022 | 135.86 | 137.10 | 134.44 | 136.13 | 433,394 | -0.82(-0.60%) |
Sep 22, 2022 | 137.41 | 137.49 | 133.36 | 136.95 | 553,149 | -0.57(-0.42%) |
Sep 21, 2022 | 141.45 | 142.14 | 137.45 | 137.53 | 307,654 | -3.74(-2.65%) |
Sep 20, 2022 | 149.96 | 150.77 | 141.11 | 141.26 | 592,837 | -10.23(-6.75%) |
Sep 19, 2022 | 147.05 | 151.52 | 147.05 | 151.50 | 411,545 | +3.09(+2.08%) |
Sep 16, 2022 | 149.23 | 150.75 | 147.46 | 148.40 | 763,007 | -1.76(-1.17%) |
Sep 15, 2022 | 146.84 | 152.11 | 146.34 | 150.16 | 675,684 | +3.00(+2.04%) |
Sep 14, 2022 | 144.32 | 147.80 | 143.41 | 147.16 | 748,987 | +3.02(+2.09%) |
Sep 13, 2022 | 140.49 | 145.94 | 140.06 | 144.14 | 535,862 | +2.19(+1.54%) |
Sep 12, 2022 | 139.97 | 142.69 | 139.60 | 141.95 | 376,326 | +2.05(+1.47%) |
Sep 09, 2022 | 140.80 | 142.08 | 139.79 | 139.90 | 224,525 | -0.41(-0.30%) |
Sep 08, 2022 | 138.63 | 140.74 | 138.06 | 140.31 | 191,710 | +1.86(+1.35%) |
Sep 07, 2022 | 134.59 | 138.52 | 134.07 | 138.45 | 273,853 | +3.94(+2.93%) |
Sep 06, 2022 | 135.47 | 136.21 | 133.44 | 134.51 | 391,559 | -1.34(-0.99%) |
Sep 02, 2022 | 135.28 | 138.43 | 134.66 | 135.85 | 463,112 | +1.22(+0.91%) |
Sep 01, 2022 | 132.85 | 134.72 | 132.66 | 134.63 | 453,154 | +1.25(+0.94%) |
Aug 31, 2022 | 132.68 | 133.79 | 131.84 | 133.37 | 381,986 | +1.43(+1.08%) |
Aug 30, 2022 | 131.34 | 132.19 | 130.47 | 131.94 | 336,979 | +0.28(+0.21%) |
Aug 29, 2022 | 130.53 | 132.69 | 128.67 | 131.67 | 293,140 | -0.42(-0.32%) |
Aug 26, 2022 | 133.47 | 134.86 | 131.09 | 132.09 | 206,287 | -1.65(-1.23%) |
Aug 25, 2022 | 133.72 | 134.89 | 133.25 | 133.74 | 156,527 | +0.12(+0.09%) |
Aug 24, 2022 | 133.29 | 134.69 | 132.35 | 133.62 | 176,335 | +0.10(+0.07%) |
Aug 23, 2022 | 134.26 | 135.21 | 133.33 | 133.52 | 164,620 | -0.72(-0.54%) |
Aug 22, 2022 | 137.20 | 137.37 | 133.90 | 134.24 | 301,661 | -3.77(-2.73%) |
Aug 19, 2022 | 137.73 | 138.54 | 136.88 | 138.01 | 384,435 | -0.24(-0.17%) |
Aug 18, 2022 | 135.85 | 138.31 | 135.85 | 138.25 | 368,796 | +2.30(+1.69%) |
Aug 17, 2022 | 135.09 | 136.15 | 134.48 | 135.95 | 280,435 | +0.57(+0.42%) |
Aug 16, 2022 | 134.24 | 135.64 | 133.75 | 135.38 | 246,054 | +0.96(+0.71%) |
Aug 15, 2022 | 134.24 | 135.67 | 133.97 | 134.42 | 254,594 | -0.96(-0.71%) |
Aug 12, 2022 | 135.06 | 136.69 | 134.47 | 135.38 | 400,253 | +2.06(+1.55%) |
Aug 11, 2022 | 129.94 | 133.56 | 129.22 | 133.31 | 503,421 | +4.22(+3.27%) |
Aug 10, 2022 | 128.56 | 129.37 | 127.76 | 129.09 | 264,609 | +2.16(+1.70%) |
Aug 09, 2022 | 126.71 | 128.77 | 126.49 | 126.94 | 332,421 | +1.02(+0.81%) |
Aug 08, 2022 | 124.13 | 126.18 | 123.66 | 125.92 | 385,439 | +2.37(+1.92%) |
Aug 05, 2022 | 122.86 | 124.45 | 122.80 | 123.55 | 411,989 | -0.11(-0.09%) |
Aug 04, 2022 | 124.90 | 125.09 | 123.58 | 123.66 | 439,595 | -1.57(-1.25%) |
Aug 03, 2022 | 123.85 | 125.34 | 122.94 | 125.23 | 702,876 | +2.66(+2.17%) |
Aug 02, 2022 | 124.09 | 124.09 | 122.45 | 122.57 | 475,873 | -1.73(-1.39%) |
Aug 01, 2022 | 127.45 | 127.45 | 123.45 | 124.29 | 533,115 | -3.21(-2.52%) |
Jul 29, 2022 | 127.35 | 128.97 | 126.57 | 127.51 | 479,588 | -0.27(-0.21%) |
Jul 28, 2022 | 131.06 | 131.12 | 126.85 | 127.77 | 624,523 | -3.54(-2.70%) |
Jul 27, 2022 | 133.00 | 133.24 | 129.72 | 131.31 | 497,734 | -1.66(-1.25%) |
Jul 26, 2022 | 137.89 | 138.59 | 131.88 | 132.97 | 825,442 | -4.90(-3.55%) |
Jul 25, 2022 | 137.72 | 139.45 | 136.64 | 137.87 | 486,180 | +0.32(+0.23%) |
Jul 22, 2022 | 137.61 | 138.91 | 136.33 | 137.55 | 420,667 | -0.06(-0.04%) |
Jul 21, 2022 | 136.32 | 138.37 | 135.25 | 137.61 | 358,166 | +0.67(+0.49%) |
Jul 20, 2022 | 137.59 | 138.21 | 136.31 | 136.94 | 325,344 | -0.59(-0.43%) |
Jul 19, 2022 | 137.12 | 138.30 | 136.62 | 137.53 | 362,920 | +1.74(+1.28%) |
Jul 18, 2022 | 135.90 | 137.71 | 135.01 | 135.80 | 479,752 | +0.46(+0.34%) |
Jul 15, 2022 | 137.27 | 137.58 | 134.44 | 135.34 | 646,913 | -0.93(-0.68%) |
Jul 14, 2022 | 142.44 | 142.44 | 136.20 | 136.26 | 518,393 | -5.95(-4.19%) |
Jul 13, 2022 | 143.04 | 143.42 | 141.38 | 142.22 | 530,376 | -1.89(-1.31%) |
Jul 12, 2022 | 145.31 | 147.53 | 144.01 | 144.11 | 336,234 | -4.45(-2.99%) |
Jul 11, 2022 | 146.44 | 149.18 | 146.44 | 148.56 | 221,955 | +0.85(+0.57%) |
Jul 08, 2022 | 149.02 | 150.34 | 147.60 | 147.71 | 192,061 | -1.21(-0.81%) |
Jul 07, 2022 | 150.63 | 151.33 | 148.50 | 148.92 | 243,844 | -1.69(-1.12%) |
Jul 06, 2022 | 148.52 | 152.53 | 146.16 | 150.61 | 432,290 | +1.61(+1.08%) |
Jul 05, 2022 | 153.73 | 154.29 | 147.63 | 149.00 | 391,669 | -5.88(-3.79%) |
Jul 01, 2022 | 154.00 | 155.22 | 151.94 | 154.88 | 398,739 | +0.69(+0.45%) |
Jun 30, 2022 | 152.46 | 155.68 | 152.13 | 154.19 | 320,826 | +0.48(+0.31%) |
Jun 29, 2022 | 153.67 | 154.20 | 152.77 | 153.71 | 231,123 | -0.19(-0.12%) |
Jun 28, 2022 | 155.97 | 157.18 | 153.87 | 153.89 | 359,448 | -1.63(-1.05%) |
Jun 27, 2022 | 154.44 | 156.19 | 153.73 | 155.52 | 315,608 | +0.96(+0.62%) |
Jun 24, 2022 | 150.39 | 154.67 | 150.39 | 154.56 | 386,479 | +5.05(+3.38%) |
Jun 23, 2022 | 149.48 | 150.40 | 147.38 | 149.51 | 168,074 | +0.82(+0.55%) |
Jun 22, 2022 | 146.63 | 149.78 | 146.52 | 148.70 | 209,524 | +1.04(+0.70%) |
Jun 21, 2022 | 146.78 | 148.82 | 145.97 | 147.66 | 223,663 | +0.80(+0.54%) |
Jun 17, 2022 | 148.74 | 148.86 | 146.35 | 146.86 | 515,686 | +0.75(+0.51%) |
Jun 16, 2022 | 145.15 | 146.86 | 143.88 | 146.11 | 344,912 | -1.73(-1.17%) |
Jun 15, 2022 | 150.55 | 152.97 | 147.31 | 147.84 | 512,417 | -0.96(-0.64%) |
Jun 14, 2022 | 146.34 | 148.90 | 145.19 | 148.79 | 312,032 | +3.03(+2.08%) |
Jun 13, 2022 | 147.79 | 148.29 | 144.67 | 145.77 | 364,880 | -4.04(-2.70%) |
Jun 10, 2022 | 148.56 | 150.89 | 146.52 | 149.81 | 229,637 | -0.50(-0.33%) |
Jun 09, 2022 | 150.89 | 151.71 | 150.16 | 150.31 | 168,508 | -0.83(-0.55%) |
Jun 08, 2022 | 152.95 | 153.22 | 150.73 | 151.14 | 164,929 | -2.40(-1.56%) |
Jun 07, 2022 | 150.58 | 154.20 | 150.58 | 153.54 | 203,697 | +1.96(+1.29%) |
Jun 06, 2022 | 151.29 | 153.01 | 149.98 | 151.58 | 204,007 | +1.80(+1.20%) |
Jun 03, 2022 | 148.99 | 150.91 | 148.68 | 149.78 | 199,420 | -0.22(-0.14%) |
Jun 02, 2022 | 147.75 | 150.18 | 146.57 | 150.00 | 179,684 | +2.38(+1.61%) |
Jun 01, 2022 | 150.78 | 151.04 | 147.37 | 147.62 | 223,540 | -3.38(-2.24%) |
May 31, 2022 | 152.42 | 152.80 | 150.64 | 151.00 | 244,246 | -2.06(-1.34%) |
May 27, 2022 | 150.15 | 153.31 | 150.15 | 153.06 | 256,262 | +3.09(+2.06%) |
May 26, 2022 | 148.85 | 150.54 | 148.54 | 149.97 | 206,312 | +1.39(+0.93%) |
May 25, 2022 | 147.38 | 150.04 | 147.34 | 148.58 | 288,703 | -0.40(-0.27%) |
May 24, 2022 | 146.53 | 149.78 | 144.79 | 148.99 | 320,042 | +0.93(+0.62%) |
May 23, 2022 | 147.34 | 149.26 | 146.10 | 148.06 | 287,328 | +1.75(+1.20%) |
May 20, 2022 | 147.86 | 149.15 | 143.38 | 146.31 | 292,221 | -1.29(-0.87%) |
May 19, 2022 | 146.56 | 148.29 | 145.48 | 147.60 | 255,576 | -0.09(-0.06%) |
May 18, 2022 | 151.09 | 151.24 | 147.07 | 147.69 | 313,521 | -4.16(-2.74%) |
May 17, 2022 | 151.02 | 153.37 | 148.40 | 151.85 | 418,205 | +5.35(+3.65%) |
May 16, 2022 | 145.80 | 147.74 | 144.85 | 146.50 | 268,513 | +1.27(+0.87%) |
May 13, 2022 | 142.29 | 145.43 | 142.15 | 145.23 | 283,962 | +4.16(+2.95%) |
May 12, 2022 | 141.65 | 142.72 | 138.65 | 141.07 | 275,979 | -0.43(-0.31%) |
May 11, 2022 | 142.14 | 145.15 | 141.15 | 141.50 | 361,156 | -1.29(-0.90%) |
May 10, 2022 | 141.83 | 145.07 | 139.96 | 142.79 | 445,993 | +1.78(+1.26%) |
May 09, 2022 | 142.42 | 144.75 | 140.24 | 141.01 | 273,850 | -1.86(-1.30%) |
May 06, 2022 | 142.92 | 144.29 | 141.28 | 142.87 | 312,915 | -1.02(-0.71%) |
May 05, 2022 | 141.19 | 146.06 | 139.97 | 143.89 | 406,174 | +0.66(+0.46%) |
May 04, 2022 | 142.96 | 144.34 | 138.36 | 143.23 | 502,731 | -1.21(-0.84%) |
May 03, 2022 | 142.04 | 144.98 | 141.54 | 144.44 | 295,324 | +2.36(+1.66%) |