Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 136.37 | 140.56 | 134.82 | 139.30 | 828,546 | +3.26(+2.40%) |
Apr 27, 2023 | 140.00 | 140.60 | 132.74 | 136.04 | 1,277,748 | -5.88(-4.14%) |
Apr 26, 2023 | 149.89 | 150.77 | 139.73 | 141.92 | 2,123,858 | -14.14(-9.06%) |
Apr 25, 2023 | 163.50 | 163.50 | 155.59 | 156.06 | 785,140 | -8.07(-4.92%) |
Apr 24, 2023 | 167.67 | 168.22 | 162.62 | 164.13 | 549,279 | -2.37(-1.42%) |
Apr 21, 2023 | 166.38 | 167.76 | 163.99 | 166.50 | 501,281 | -0.05(-0.03%) |
Apr 20, 2023 | 168.00 | 169.76 | 163.67 | 166.55 | 645,154 | -3.37(-1.98%) |
Apr 19, 2023 | 170.86 | 171.47 | 168.34 | 169.92 | 684,643 | -1.65(-0.96%) |
Apr 18, 2023 | 170.07 | 172.94 | 169.10 | 171.57 | 898,849 | +3.54(+2.11%) |
Apr 17, 2023 | 167.90 | 168.59 | 166.19 | 168.03 | 293,275 | +0.25(+0.15%) |
Apr 14, 2023 | 169.75 | 172.06 | 166.78 | 167.78 | 219,696 | -1.66(-0.98%) |
Apr 13, 2023 | 167.49 | 170.17 | 166.86 | 169.44 | 358,003 | +2.88(+1.73%) |
Apr 12, 2023 | 170.52 | 170.66 | 165.41 | 166.56 | 431,732 | -2.82(-1.66%) |
Apr 11, 2023 | 174.30 | 174.91 | 168.81 | 169.38 | 508,528 | -4.03(-2.32%) |
Apr 10, 2023 | 165.90 | 173.66 | 165.90 | 173.41 | 542,144 | +5.50(+3.28%) |
Apr 06, 2023 | 166.25 | 168.46 | 164.55 | 167.91 | 538,940 | +0.04(+0.02%) |
Apr 05, 2023 | 164.96 | 168.01 | 163.59 | 167.87 | 425,693 | +0.40(+0.24%) |
Apr 04, 2023 | 171.27 | 171.54 | 166.39 | 167.47 | 379,846 | -3.99(-2.33%) |
Apr 03, 2023 | 173.45 | 174.46 | 168.09 | 171.46 | 675,259 | -3.63(-2.07%) |
Mar 31, 2023 | 172.52 | 176.43 | 172.50 | 175.09 | 361,790 | +2.14(+1.24%) |
Mar 30, 2023 | 172.06 | 174.68 | 171.95 | 172.95 | 811,991 | +2.11(+1.24%) |
Mar 29, 2023 | 168.67 | 172.44 | 167.32 | 170.84 | 336,692 | +4.56(+2.74%) |
Mar 28, 2023 | 167.85 | 167.85 | 163.74 | 166.28 | 265,021 | -1.98(-1.18%) |
Mar 27, 2023 | 169.94 | 171.40 | 167.34 | 168.26 | 452,791 | -0.91(-0.54%) |
Mar 24, 2023 | 171.01 | 171.81 | 167.42 | 169.17 | 1,344,598 | -3.83(-2.21%) |
Mar 23, 2023 | 170.28 | 174.31 | 161.81 | 173.00 | 2,104,467 | +0.29(+0.17%) |
Mar 22, 2023 | 176.20 | 179.80 | 172.23 | 172.71 | 384,452 | -3.62(-2.05%) |
Mar 21, 2023 | 176.54 | 179.05 | 171.36 | 176.33 | 419,414 | +0.97(+0.55%) |
Mar 20, 2023 | 172.55 | 175.96 | 171.63 | 175.36 | 274,594 | +4.14(+2.42%) |
Mar 17, 2023 | 172.73 | 173.70 | 170.00 | 171.22 | 957,086 | -1.22(-0.71%) |
Mar 16, 2023 | 166.12 | 172.79 | 165.82 | 172.44 | 560,321 | +4.67(+2.78%) |
Mar 15, 2023 | 168.26 | 169.74 | 164.41 | 167.77 | 404,202 | -3.84(-2.24%) |
Mar 14, 2023 | 173.95 | 174.51 | 168.30 | 171.61 | 420,687 | +2.73(+1.62%) |
Mar 13, 2023 | 168.00 | 171.84 | 166.05 | 168.88 | 569,660 | -0.92(-0.54%) |
Mar 10, 2023 | 172.64 | 173.68 | 168.04 | 169.80 | 355,113 | -2.26(-1.31%) |
Mar 09, 2023 | 174.47 | 179.01 | 171.77 | 172.06 | 362,811 | -2.71(-1.55%) |
Mar 08, 2023 | 175.45 | 176.79 | 173.65 | 174.77 | 547,270 | +0.71(+0.41%) |
Mar 07, 2023 | 177.49 | 178.67 | 172.62 | 174.06 | 376,176 | -2.80(-1.58%) |
Mar 06, 2023 | 181.53 | 184.26 | 175.69 | 176.86 | 334,298 | -4.30(-2.37%) |
Mar 03, 2023 | 179.15 | 181.55 | 176.89 | 181.16 | 213,284 | +1.67(+0.93%) |
Mar 02, 2023 | 175.50 | 180.40 | 173.85 | 179.49 | 223,074 | +1.26(+0.71%) |
Mar 01, 2023 | 180.23 | 181.05 | 177.16 | 178.23 | 222,153 | -0.30(-0.17%) |
Feb 28, 2023 | 174.67 | 181.99 | 174.67 | 178.53 | 547,709 | +2.77(+1.58%) |
Feb 27, 2023 | 177.24 | 177.36 | 175.16 | 175.76 | 287,033 | +2.28(+1.31%) |
Feb 24, 2023 | 172.96 | 174.99 | 172.12 | 173.48 | 370,639 | -2.91(-1.65%) |
Feb 23, 2023 | 181.38 | 181.38 | 173.58 | 176.39 | 382,077 | +1.32(+0.75%) |
Feb 22, 2023 | 176.52 | 177.38 | 173.84 | 175.07 | 291,162 | +0.67(+0.38%) |
Feb 21, 2023 | 176.51 | 180.12 | 172.92 | 174.40 | 482,605 | -4.92(-2.74%) |
Feb 17, 2023 | 185.88 | 186.29 | 178.87 | 179.32 | 373,919 | -6.71(-3.61%) |
Feb 16, 2023 | 184.96 | 190.01 | 182.81 | 186.03 | 537,962 | -2.42(-1.28%) |
Feb 15, 2023 | 189.93 | 193.72 | 187.58 | 188.45 | 794,770 | -4.53(-2.35%) |
Feb 14, 2023 | 186.14 | 194.68 | 185.09 | 192.98 | 898,747 | +4.23(+2.24%) |
Feb 13, 2023 | 185.29 | 190.15 | 184.86 | 188.75 | 493,404 | +4.43(+2.40%) |
Feb 10, 2023 | 180.79 | 184.46 | 179.85 | 184.32 | 522,710 | +1.31(+0.72%) |
Feb 09, 2023 | 183.42 | 186.45 | 181.95 | 183.01 | 519,122 | +3.30(+1.84%) |
Feb 08, 2023 | 183.94 | 185.39 | 178.75 | 179.71 | 568,867 | -4.25(-2.31%) |
Feb 07, 2023 | 181.71 | 184.97 | 174.61 | 183.96 | 714,692 | +2.60(+1.43%) |
Feb 06, 2023 | 180.04 | 184.17 | 180.04 | 181.36 | 456,702 | -2.25(-1.23%) |
Feb 03, 2023 | 185.83 | 189.65 | 182.44 | 183.61 | 843,448 | -5.98(-3.15%) |
Feb 02, 2023 | 183.81 | 190.03 | 180.52 | 189.59 | 877,405 | +10.59(+5.92%) |
Feb 01, 2023 | 169.72 | 182.89 | 169.25 | 179.00 | 2,627,573 | +22.09(+14.08%) |
Jan 31, 2023 | 152.45 | 156.91 | 152.03 | 156.91 | 523,625 | +4.60(+3.02%) |
Jan 30, 2023 | 155.79 | 156.98 | 151.63 | 152.31 | 252,299 | -6.12(-3.86%) |
Jan 27, 2023 | 158.00 | 160.32 | 156.03 | 158.43 | 214,589 | -1.15(-0.72%) |
Jan 26, 2023 | 158.29 | 159.66 | 155.49 | 159.58 | 204,348 | +3.26(+2.09%) |
Jan 25, 2023 | 153.37 | 157.13 | 152.04 | 156.32 | 226,334 | +0.15(+0.10%) |
Jan 24, 2023 | 155.15 | 158.50 | 155.15 | 156.17 | 361,360 | -0.97(-0.62%) |
Jan 23, 2023 | 148.25 | 158.22 | 148.25 | 157.14 | 446,904 | +8.98(+6.06%) |
Jan 20, 2023 | 146.40 | 148.85 | 143.66 | 148.16 | 380,156 | +4.50(+3.13%) |
Jan 19, 2023 | 148.67 | 149.25 | 143.64 | 143.66 | 441,071 | -6.35(-4.23%) |
Jan 18, 2023 | 152.52 | 153.87 | 149.85 | 150.01 | 285,491 | -0.71(-0.47%) |
Jan 17, 2023 | 149.54 | 152.82 | 149.54 | 150.72 | 385,722 | +0.63(+0.42%) |
Jan 13, 2023 | 149.21 | 151.37 | 148.56 | 150.09 | 177,804 | -0.97(-0.64%) |
Jan 12, 2023 | 150.38 | 151.69 | 147.23 | 151.06 | 225,805 | +0.83(+0.55%) |
Jan 11, 2023 | 150.40 | 150.62 | 148.71 | 150.23 | 267,051 | -0.40(-0.27%) |
Jan 10, 2023 | 148.43 | 151.38 | 146.06 | 150.63 | 272,357 | +2.35(+1.58%) |
Jan 09, 2023 | 145.35 | 149.81 | 144.78 | 148.28 | 344,905 | +5.82(+4.09%) |
Jan 06, 2023 | 138.01 | 142.96 | 136.21 | 142.46 | 322,279 | +6.65(+4.90%) |
Jan 05, 2023 | 135.48 | 138.01 | 134.77 | 135.81 | 269,344 | -1.31(-0.96%) |
Jan 04, 2023 | 136.14 | 138.50 | 134.03 | 137.12 | 276,910 | +3.07(+2.29%) |
Jan 03, 2023 | 138.04 | 138.50 | 132.96 | 134.05 | 238,792 | -1.62(-1.19%) |
Dec 30, 2022 | 133.25 | 135.84 | 132.29 | 135.67 | 187,641 | -0.32(-0.24%) |
Dec 29, 2022 | 133.46 | 137.16 | 132.29 | 135.99 | 262,111 | +5.28(+4.04%) |
Dec 28, 2022 | 130.09 | 133.03 | 129.99 | 130.71 | 178,379 | -0.60(-0.46%) |
Dec 27, 2022 | 133.14 | 133.14 | 130.52 | 131.31 | 211,146 | -3.41(-2.53%) |
Dec 23, 2022 | 131.97 | 134.90 | 131.45 | 134.72 | 245,947 | +1.35(+1.01%) |
Dec 22, 2022 | 135.50 | 135.91 | 130.63 | 133.37 | 410,916 | -5.17(-3.73%) |
Dec 21, 2022 | 133.47 | 138.88 | 133.34 | 138.54 | 327,377 | +5.48(+4.12%) |
Dec 20, 2022 | 130.90 | 134.99 | 130.68 | 133.06 | 270,759 | +0.04(+0.03%) |
Dec 19, 2022 | 136.86 | 137.06 | 131.14 | 133.02 | 294,929 | -4.46(-3.24%) |
Dec 16, 2022 | 134.36 | 138.38 | 133.18 | 137.48 | 1,227,160 | +1.10(+0.81%) |
Dec 15, 2022 | 138.87 | 140.25 | 135.93 | 136.38 | 459,258 | -4.99(-3.53%) |
Dec 14, 2022 | 146.00 | 146.37 | 139.82 | 141.37 | 403,633 | -4.28(-2.94%) |
Dec 13, 2022 | 150.09 | 150.70 | 143.54 | 145.65 | 292,783 | +2.20(+1.53%) |
Dec 12, 2022 | 140.34 | 143.47 | 139.81 | 143.45 | 262,007 | +1.64(+1.16%) |
Dec 09, 2022 | 143.77 | 145.54 | 141.21 | 141.81 | 249,452 | -3.68(-2.53%) |
Dec 08, 2022 | 140.85 | 145.64 | 139.43 | 145.49 | 253,600 | +6.02(+4.32%) |
Dec 07, 2022 | 137.53 | 140.39 | 137.29 | 139.47 | 215,523 | +1.94(+1.41%) |
Dec 06, 2022 | 140.34 | 140.72 | 135.92 | 137.53 | 306,151 | -2.32(-1.66%) |
Dec 05, 2022 | 141.14 | 141.14 | 138.01 | 139.85 | 298,718 | -1.77(-1.25%) |
Dec 02, 2022 | 139.37 | 141.74 | 138.91 | 141.62 | 254,135 | -0.74(-0.52%) |
Dec 01, 2022 | 147.07 | 147.38 | 140.72 | 142.36 | 322,233 | -3.08(-2.12%) |
Nov 30, 2022 | 137.74 | 145.44 | 135.78 | 145.44 | 433,460 | +8.75(+6.40%) |
Nov 29, 2022 | 138.44 | 139.99 | 136.33 | 136.69 | 393,791 | -0.94(-0.68%) |
Nov 28, 2022 | 138.41 | 140.62 | 136.93 | 137.63 | 311,587 | -3.29(-2.33%) |
Nov 25, 2022 | 143.78 | 143.78 | 140.91 | 140.92 | 119,967 | -3.31(-2.29%) |
Nov 23, 2022 | 141.44 | 145.02 | 141.44 | 144.23 | 255,460 | +2.67(+1.89%) |
Nov 22, 2022 | 137.83 | 141.67 | 136.68 | 141.56 | 270,381 | +3.92(+2.85%) |
Nov 21, 2022 | 139.03 | 140.58 | 137.59 | 137.64 | 220,893 | -2.99(-2.13%) |
Nov 18, 2022 | 144.36 | 144.36 | 139.74 | 140.63 | 338,918 | -1.00(-0.71%) |
Nov 17, 2022 | 137.61 | 142.06 | 136.21 | 141.63 | 250,428 | +0.50(+0.35%) |
Nov 16, 2022 | 142.54 | 143.99 | 140.00 | 141.13 | 497,538 | -4.76(-3.26%) |
Nov 15, 2022 | 143.90 | 147.14 | 142.82 | 145.89 | 420,307 | +6.51(+4.67%) |
Nov 14, 2022 | 141.24 | 143.10 | 139.37 | 139.38 | 383,509 | -1.86(-1.32%) |
Nov 11, 2022 | 137.00 | 143.07 | 135.59 | 141.24 | 586,264 | +2.77(+2.00%) |
Nov 10, 2022 | 130.58 | 138.68 | 129.63 | 138.47 | 570,638 | +14.28(+11.50%) |
Nov 09, 2022 | 126.38 | 128.69 | 124.09 | 124.19 | 515,542 | -4.66(-3.62%) |
Nov 08, 2022 | 125.89 | 131.43 | 123.50 | 128.85 | 666,186 | +4.71(+3.79%) |
Nov 07, 2022 | 121.63 | 124.76 | 118.63 | 124.14 | 382,359 | +3.76(+3.12%) |
Nov 04, 2022 | 116.84 | 120.68 | 114.85 | 120.38 | 654,652 | +7.73(+6.86%) |
Nov 03, 2022 | 114.37 | 116.62 | 112.61 | 112.65 | 460,837 | -3.58(-3.08%) |
Nov 02, 2022 | 118.66 | 116.11 | 116.23 | 606,250 | -0.83(-0.71%) | |
Nov 01, 2022 | 117.37 | 118.56 | 115.89 | 117.06 | 385,896 | +2.14(+1.86%) |
Oct 31, 2022 | 118.70 | 118.99 | 113.89 | 114.92 | 560,649 | -3.73(-3.14%) |
Oct 28, 2022 | 114.23 | 119.05 | 113.72 | 118.65 | 468,259 | +5.76(+5.10%) |
Oct 27, 2022 | 116.63 | 116.63 | 109.44 | 112.89 | 1,156,651 | -4.91(-4.17%) |
Oct 26, 2022 | 118.30 | 125.76 | 116.02 | 117.80 | 848,054 | -2.74(-2.27%) |
Oct 25, 2022 | 118.10 | 122.94 | 118.10 | 120.54 | 603,802 | +2.01(+1.70%) |
Oct 24, 2022 | 120.70 | 121.80 | 114.35 | 118.53 | 905,330 | -6.37(-5.10%) |
Oct 21, 2022 | 121.72 | 125.38 | 120.37 | 124.90 | 318,857 | +3.23(+2.65%) |
Oct 20, 2022 | 122.14 | 124.79 | 120.19 | 121.67 | 291,815 | +0.93(+0.77%) |
Oct 19, 2022 | 118.27 | 121.47 | 117.87 | 120.74 | 350,790 | +1.82(+1.53%) |
Oct 18, 2022 | 122.96 | 123.83 | 114.63 | 118.92 | 465,016 | -0.29(-0.24%) |
Oct 17, 2022 | 117.36 | 122.27 | 117.24 | 119.21 | 560,905 | +4.65(+4.06%) |
Oct 14, 2022 | 125.01 | 125.22 | 114.45 | 114.56 | 526,840 | -9.77(-7.86%) |
Oct 13, 2022 | 114.51 | 125.24 | 113.75 | 124.33 | 783,864 | +6.11(+5.17%) |
Oct 12, 2022 | 120.33 | 121.13 | 118.09 | 118.22 | 426,807 | -2.66(-2.20%) |
Oct 11, 2022 | 121.54 | 124.07 | 120.21 | 120.88 | 561,809 | -3.16(-2.55%) |
Oct 10, 2022 | 125.28 | 125.28 | 119.18 | 124.04 | 511,302 | -1.89(-1.50%) |
Oct 07, 2022 | 131.60 | 131.60 | 125.14 | 125.93 | 444,389 | -8.45(-6.29%) |
Oct 06, 2022 | 133.11 | 136.07 | 132.55 | 134.38 | 274,445 | +0.79(+0.59%) |
Oct 05, 2022 | 130.84 | 134.28 | 129.58 | 133.59 | 266,821 | +1.28(+0.97%) |
Oct 04, 2022 | 131.75 | 133.86 | 130.44 | 132.31 | 463,046 | +3.67(+2.85%) |
Oct 03, 2022 | 125.63 | 130.86 | 124.06 | 128.64 | 445,203 | +5.20(+4.21%) |
Sep 30, 2022 | 123.29 | 126.94 | 123.21 | 123.44 | 384,150 | -0.96(-0.77%) |
Sep 29, 2022 | 125.16 | 125.28 | 122.45 | 124.40 | 425,308 | -2.60(-2.05%) |
Sep 28, 2022 | 125.09 | 127.68 | 124.83 | 127.00 | 601,172 | +0.80(+0.63%) |
Sep 27, 2022 | 125.42 | 126.32 | 122.74 | 126.20 | 376,562 | +2.92(+2.37%) |
Sep 26, 2022 | 122.92 | 126.34 | 122.80 | 123.28 | 442,381 | +0.34(+0.28%) |
Sep 23, 2022 | 120.94 | 123.01 | 119.27 | 122.94 | 418,267 | -0.08(-0.07%) |
Sep 22, 2022 | 127.56 | 127.56 | 122.28 | 123.02 | 514,152 | -4.66(-3.65%) |
Sep 21, 2022 | 126.63 | 132.20 | 126.29 | 127.68 | 325,551 | +1.50(+1.19%) |
Sep 20, 2022 | 128.34 | 128.86 | 124.73 | 126.18 | 482,203 | -3.05(-2.36%) |
Sep 19, 2022 | 127.23 | 130.41 | 127.09 | 129.23 | 396,466 | -0.24(-0.19%) |
Sep 16, 2022 | 129.63 | 131.33 | 127.70 | 129.47 | 1,835,618 | -0.64(-0.49%) |
Sep 15, 2022 | 129.52 | 134.26 | 128.90 | 130.11 | 819,113 | +0.15(+0.12%) |
Sep 14, 2022 | 127.65 | 132.62 | 126.90 | 129.96 | 664,761 | +2.63(+2.07%) |
Sep 13, 2022 | 125.94 | 130.34 | 125.94 | 127.33 | 506,132 | -3.70(-2.82%) |
Sep 12, 2022 | 130.17 | 131.75 | 128.96 | 131.03 | 487,082 | +1.53(+1.18%) |
Sep 09, 2022 | 127.40 | 131.62 | 127.40 | 129.50 | 554,824 | +3.39(+2.69%) |
Sep 08, 2022 | 117.97 | 126.50 | 117.65 | 126.11 | 1,121,360 | +7.33(+6.17%) |
Sep 07, 2022 | 117.04 | 120.11 | 116.10 | 118.78 | 482,950 | +1.49(+1.27%) |
Sep 06, 2022 | 116.72 | 119.17 | 115.58 | 117.29 | 463,981 | -0.20(-0.17%) |
Sep 02, 2022 | 119.98 | 121.42 | 116.90 | 117.49 | 557,340 | -0.83(-0.70%) |
Sep 01, 2022 | 122.16 | 122.99 | 113.47 | 118.32 | 956,967 | -7.01(-5.59%) |
Aug 31, 2022 | 129.51 | 129.68 | 125.20 | 125.33 | 532,545 | -4.08(-3.15%) |
Aug 30, 2022 | 130.77 | 131.28 | 127.89 | 129.41 | 299,323 | -0.63(-0.48%) |
Aug 29, 2022 | 132.15 | 133.68 | 129.50 | 130.04 | 359,060 | -0.62(-0.47%) |
Aug 26, 2022 | 137.81 | 137.81 | 130.34 | 130.66 | 274,528 | -6.99(-5.08%) |
Aug 25, 2022 | 135.15 | 139.90 | 134.62 | 137.65 | 621,091 | +3.24(+2.41%) |
Aug 24, 2022 | 133.20 | 135.34 | 132.62 | 134.41 | 201,979 | +0.67(+0.50%) |
Aug 23, 2022 | 133.21 | 136.40 | 132.23 | 133.74 | 323,536 | +0.71(+0.53%) |
Aug 22, 2022 | 135.45 | 136.28 | 131.68 | 133.03 | 359,497 | -5.01(-3.63%) |
Aug 19, 2022 | 141.92 | 142.68 | 137.69 | 138.04 | 260,161 | -6.23(-4.32%) |
Aug 18, 2022 | 140.59 | 145.55 | 140.39 | 144.27 | 526,177 | +3.84(+2.73%) |
Aug 17, 2022 | 142.94 | 143.10 | 138.86 | 140.43 | 280,592 | -4.11(-2.84%) |
Aug 16, 2022 | 146.28 | 146.45 | 143.92 | 144.54 | 190,649 | -2.38(-1.62%) |
Aug 15, 2022 | 145.79 | 148.26 | 145.00 | 146.92 | 205,812 | +0.08(+0.05%) |
Aug 12, 2022 | 144.48 | 147.41 | 143.66 | 146.84 | 252,028 | +3.46(+2.41%) |
Aug 11, 2022 | 146.00 | 147.45 | 143.21 | 143.38 | 395,828 | -3.23(-2.20%) |
Aug 10, 2022 | 144.80 | 147.41 | 142.67 | 146.61 | 259,582 | +4.99(+3.52%) |
Aug 09, 2022 | 148.38 | 149.21 | 140.61 | 141.62 | 401,938 | -9.06(-6.01%) |
Aug 08, 2022 | 151.62 | 152.88 | 147.57 | 150.68 | 217,533 | -1.62(-1.06%) |
Aug 05, 2022 | 152.27 | 154.79 | 149.30 | 152.30 | 207,563 | -1.98(-1.28%) |
Aug 04, 2022 | 152.58 | 154.69 | 151.99 | 154.28 | 377,210 | +1.81(+1.19%) |
Aug 03, 2022 | 149.80 | 153.21 | 149.61 | 152.47 | 292,441 | +2.46(+1.64%) |
Aug 02, 2022 | 147.24 | 152.25 | 147.24 | 150.01 | 245,096 | +1.27(+0.85%) |
Aug 01, 2022 | 146.14 | 150.98 | 146.14 | 148.74 | 329,577 | +1.26(+0.85%) |
Jul 29, 2022 | 146.91 | 148.75 | 145.70 | 147.48 | 305,327 | -0.21(-0.14%) |
Jul 28, 2022 | 147.25 | 148.60 | 142.45 | 147.69 | 395,871 | -1.56(-1.05%) |
Jul 27, 2022 | 146.57 | 149.84 | 140.25 | 149.25 | 624,816 | +10.71(+7.73%) |
Jul 26, 2022 | 138.07 | 140.69 | 137.99 | 138.54 | 276,590 | -0.54(-0.39%) |
Jul 25, 2022 | 139.66 | 139.66 | 137.03 | 139.08 | 223,871 | -1.26(-0.90%) |
Jul 22, 2022 | 143.83 | 143.83 | 138.80 | 140.34 | 307,518 | -3.85(-2.67%) |
Jul 21, 2022 | 143.68 | 144.20 | 140.91 | 144.19 | 203,210 | +1.47(+1.03%) |
Jul 20, 2022 | 136.81 | 143.12 | 135.98 | 142.72 | 558,688 | +5.80(+4.24%) |
Jul 19, 2022 | 130.28 | 136.97 | 129.69 | 136.92 | 302,619 | +8.41(+6.54%) |
Jul 18, 2022 | 131.50 | 132.18 | 128.03 | 128.51 | 152,368 | -1.30(-1.00%) |
Jul 15, 2022 | 130.00 | 130.26 | 127.62 | 129.81 | 255,980 | +1.91(+1.49%) |
Jul 14, 2022 | 124.08 | 128.53 | 123.19 | 127.90 | 226,240 | +3.24(+2.60%) |
Jul 13, 2022 | 121.97 | 126.03 | 121.01 | 124.66 | 153,396 | -0.09(-0.07%) |
Jul 12, 2022 | 124.67 | 126.35 | 122.50 | 124.75 | 240,314 | +0.56(+0.45%) |
Jul 11, 2022 | 126.52 | 126.76 | 123.82 | 124.19 | 216,534 | -4.61(-3.58%) |
Jul 08, 2022 | 126.23 | 129.17 | 125.07 | 128.80 | 250,955 | +1.33(+1.04%) |
Jul 07, 2022 | 122.72 | 128.60 | 122.72 | 127.47 | 420,557 | +6.14(+5.06%) |
Jul 06, 2022 | 119.40 | 122.58 | 117.78 | 121.33 | 545,780 | +2.04(+1.71%) |
Jul 05, 2022 | 123.47 | 126.28 | 114.52 | 119.29 | 1,086,539 | -9.10(-7.09%) |
Jul 01, 2022 | 138.70 | 138.80 | 128.01 | 128.39 | 710,911 | -11.83(-8.44%) |
Jun 30, 2022 | 138.92 | 141.50 | 138.15 | 140.22 | 328,274 | -0.69(-0.49%) |
Jun 29, 2022 | 142.20 | 142.60 | 139.08 | 140.91 | 394,373 | -2.67(-1.86%) |
Jun 28, 2022 | 144.88 | 147.84 | 143.34 | 143.58 | 182,597 | -1.39(-0.96%) |
Jun 27, 2022 | 146.86 | 146.94 | 143.64 | 144.97 | 198,573 | -0.11(-0.08%) |
Jun 24, 2022 | 141.37 | 145.76 | 141.37 | 145.08 | 661,399 | +4.83(+3.44%) |
Jun 23, 2022 | 141.48 | 141.60 | 138.68 | 140.25 | 255,849 | -0.09(-0.06%) |
Jun 22, 2022 | 137.17 | 140.55 | 136.16 | 140.34 | 356,024 | +0.79(+0.57%) |
Jun 21, 2022 | 138.46 | 140.69 | 136.29 | 139.55 | 358,802 | +3.85(+2.84%) |
Jun 17, 2022 | 132.06 | 137.35 | 131.87 | 135.70 | 872,038 | +4.49(+3.42%) |
Jun 16, 2022 | 137.15 | 138.10 | 130.06 | 131.21 | 595,348 | -9.91(-7.02%) |
Jun 15, 2022 | 140.10 | 142.92 | 137.98 | 141.12 | 422,021 | +2.76(+1.99%) |
Jun 14, 2022 | 134.73 | 138.62 | 133.36 | 138.36 | 476,316 | +4.46(+3.33%) |
Jun 13, 2022 | 136.12 | 138.27 | 133.12 | 133.90 | 496,322 | -5.95(-4.25%) |
Jun 10, 2022 | 140.28 | 143.29 | 138.11 | 139.85 | 296,843 | -3.16(-2.21%) |
Jun 09, 2022 | 144.82 | 149.22 | 142.85 | 143.01 | 355,291 | -4.02(-2.73%) |
Jun 08, 2022 | 150.45 | 150.91 | 146.62 | 147.03 | 233,274 | -3.50(-2.33%) |
Jun 07, 2022 | 147.58 | 151.00 | 147.05 | 150.53 | 236,442 | +0.81(+0.54%) |
Jun 06, 2022 | 149.38 | 152.33 | 148.82 | 149.72 | 309,339 | +1.24(+0.84%) |
Jun 03, 2022 | 149.71 | 151.26 | 147.80 | 148.48 | 219,125 | -4.04(-2.65%) |
Jun 02, 2022 | 147.74 | 152.66 | 147.74 | 152.52 | 253,200 | +4.20(+2.83%) |
Jun 01, 2022 | 149.82 | 151.47 | 146.77 | 148.32 | 441,250 | -0.84(-0.56%) |
May 31, 2022 | 152.33 | 153.68 | 148.43 | 149.16 | 531,292 | -4.25(-2.77%) |
May 27, 2022 | 149.90 | 153.84 | 148.94 | 153.41 | 263,468 | +5.42(+3.66%) |
May 26, 2022 | 142.13 | 149.18 | 141.51 | 147.99 | 365,209 | +6.51(+4.60%) |
May 25, 2022 | 136.80 | 142.16 | 136.80 | 141.48 | 396,833 | +3.55(+2.57%) |
May 24, 2022 | 136.61 | 139.28 | 134.40 | 137.93 | 420,248 | -1.15(-0.83%) |
May 23, 2022 | 139.67 | 141.08 | 137.11 | 139.08 | 464,605 | -1.37(-0.98%) |
May 20, 2022 | 141.72 | 141.88 | 135.80 | 140.45 | 537,960 | +1.12(+0.80%) |
May 19, 2022 | 137.77 | 142.44 | 137.04 | 139.33 | 376,837 | +0.83(+0.60%) |
May 18, 2022 | 139.15 | 142.33 | 137.70 | 138.50 | 470,794 | -3.64(-2.56%) |
May 17, 2022 | 142.35 | 144.71 | 140.14 | 142.14 | 382,396 | +2.59(+1.86%) |
May 16, 2022 | 142.43 | 143.00 | 138.78 | 139.55 | 375,029 | -4.07(-2.83%) |
May 13, 2022 | 139.76 | 144.51 | 138.92 | 143.62 | 332,335 | +6.17(+4.49%) |
May 12, 2022 | 135.25 | 140.08 | 133.75 | 137.45 | 648,272 | +1.37(+1.01%) |
May 11, 2022 | 137.98 | 141.91 | 135.72 | 136.08 | 429,898 | -3.20(-2.30%) |
May 10, 2022 | 138.36 | 141.07 | 135.52 | 139.28 | 463,669 | +3.81(+2.81%) |
May 09, 2022 | 136.42 | 140.53 | 134.62 | 135.47 | 541,321 | -3.43(-2.47%) |
May 06, 2022 | 138.18 | 141.08 | 134.76 | 138.90 | 452,359 | -0.13(-0.09%) |
May 05, 2022 | 140.83 | 140.94 | 137.37 | 139.03 | 504,402 | -4.66(-3.24%) |
May 04, 2022 | 139.00 | 144.10 | 136.45 | 143.69 | 411,555 | +4.58(+3.29%) |
May 03, 2022 | 140.24 | 141.64 | 137.78 | 139.11 | 294,816 | -1.83(-1.30%) |