Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 144.14 | 145.84 | 141.98 | 145.51 | 253,146 | +0.15(+0.10%) |
Apr 27, 2023 | 145.11 | 146.94 | 139.87 | 145.37 | 383,213 | +0.37(+0.25%) |
Apr 26, 2023 | 145.95 | 147.32 | 143.28 | 145.00 | 278,435 | -0.69(-0.47%) |
Apr 25, 2023 | 154.18 | 154.65 | 144.60 | 145.68 | 502,622 | -12.18(-7.72%) |
Apr 24, 2023 | 154.04 | 158.49 | 153.32 | 157.87 | 196,719 | +3.11(+2.01%) |
Apr 21, 2023 | 161.72 | 162.07 | 154.04 | 154.76 | 367,432 | -7.80(-4.80%) |
Apr 20, 2023 | 164.82 | 167.11 | 160.85 | 162.56 | 212,653 | -4.16(-2.50%) |
Apr 19, 2023 | 164.09 | 167.39 | 162.27 | 166.72 | 198,921 | +0.78(+0.47%) |
Apr 18, 2023 | 162.47 | 165.95 | 160.66 | 165.94 | 222,971 | +3.27(+2.01%) |
Apr 17, 2023 | 163.99 | 167.72 | 162.62 | 162.67 | 255,760 | -0.67(-0.41%) |
Apr 14, 2023 | 164.82 | 165.79 | 159.77 | 163.34 | 192,440 | -0.99(-0.60%) |
Apr 13, 2023 | 162.59 | 165.29 | 160.78 | 164.33 | 201,664 | +3.50(+2.18%) |
Apr 12, 2023 | 158.21 | 161.66 | 155.89 | 160.82 | 212,354 | +3.07(+1.94%) |
Apr 11, 2023 | 153.49 | 159.25 | 152.47 | 157.76 | 272,712 | +5.87(+3.86%) |
Apr 10, 2023 | 152.34 | 155.86 | 151.87 | 151.89 | 193,432 | -0.78(-0.51%) |
Apr 06, 2023 | 155.26 | 155.26 | 152.25 | 152.67 | 188,846 | -3.24(-2.08%) |
Apr 05, 2023 | 154.90 | 157.20 | 151.42 | 155.91 | 219,944 | -1.08(-0.69%) |
Apr 04, 2023 | 160.54 | 160.54 | 152.94 | 156.99 | 301,729 | -4.22(-2.62%) |
Apr 03, 2023 | 157.07 | 161.71 | 152.21 | 161.21 | 279,879 | +6.32(+4.08%) |
Mar 31, 2023 | 153.47 | 156.79 | 153.47 | 154.89 | 352,779 | +2.59(+1.70%) |
Mar 30, 2023 | 153.89 | 154.89 | 150.32 | 152.30 | 177,848 | +0.02(+0.01%) |
Mar 29, 2023 | 156.85 | 157.28 | 152.16 | 152.28 | 238,368 | -1.98(-1.28%) |
Mar 28, 2023 | 150.72 | 155.86 | 150.72 | 154.25 | 283,384 | +3.55(+2.35%) |
Mar 27, 2023 | 148.70 | 151.91 | 146.84 | 150.71 | 208,525 | +4.04(+2.76%) |
Mar 24, 2023 | 141.53 | 148.05 | 139.50 | 146.67 | 247,443 | +2.82(+1.96%) |
Mar 23, 2023 | 143.27 | 147.94 | 143.17 | 143.85 | 283,765 | +1.35(+0.95%) |
Mar 22, 2023 | 146.11 | 146.78 | 142.15 | 142.50 | 274,750 | -3.42(-2.35%) |
Mar 21, 2023 | 146.52 | 147.91 | 144.46 | 145.92 | 240,762 | +3.05(+2.13%) |
Mar 20, 2023 | 146.41 | 147.98 | 142.19 | 142.87 | 307,131 | -1.90(-1.31%) |
Mar 17, 2023 | 146.65 | 147.56 | 142.97 | 144.77 | 466,808 | -2.82(-1.91%) |
Mar 16, 2023 | 143.97 | 148.83 | 142.35 | 147.59 | 384,370 | +1.10(+0.75%) |
Mar 15, 2023 | 156.87 | 156.87 | 145.56 | 146.49 | 495,546 | -15.12(-9.36%) |
Mar 14, 2023 | 160.78 | 165.45 | 158.72 | 161.61 | 223,714 | +2.96(+1.87%) |
Mar 13, 2023 | 160.16 | 164.74 | 157.31 | 158.65 | 244,659 | -6.01(-3.65%) |
Mar 10, 2023 | 172.71 | 173.03 | 163.58 | 164.66 | 239,098 | -7.97(-4.62%) |
Mar 09, 2023 | 176.79 | 179.98 | 172.15 | 172.63 | 279,158 | -4.16(-2.35%) |
Mar 08, 2023 | 179.89 | 181.65 | 174.76 | 176.79 | 177,715 | -2.15(-1.20%) |
Mar 07, 2023 | 179.33 | 180.10 | 175.46 | 178.94 | 252,661 | -0.40(-0.22%) |
Mar 06, 2023 | 181.19 | 181.19 | 177.85 | 179.33 | 397,632 | -1.86(-1.03%) |
Mar 03, 2023 | 175.25 | 181.34 | 174.33 | 181.19 | 271,580 | +6.87(+3.94%) |
Mar 02, 2023 | 170.08 | 175.65 | 168.01 | 174.32 | 221,994 | +1.65(+0.96%) |
Mar 01, 2023 | 169.25 | 174.59 | 169.00 | 172.67 | 234,245 | +6.58(+3.96%) |
Feb 28, 2023 | 166.43 | 171.56 | 164.67 | 166.09 | 307,218 | +0.21(+0.13%) |
Feb 27, 2023 | 157.84 | 169.30 | 156.98 | 165.88 | 348,173 | +10.78(+6.95%) |
Feb 24, 2023 | 158.05 | 158.05 | 152.06 | 155.09 | 295,491 | -3.50(-2.20%) |
Feb 23, 2023 | 161.23 | 168.21 | 154.73 | 158.59 | 319,378 | -3.57(-2.20%) |
Feb 22, 2023 | 162.09 | 165.19 | 160.03 | 162.16 | 290,542 | -1.65(-1.01%) |
Feb 21, 2023 | 166.98 | 169.31 | 162.33 | 163.82 | 282,217 | -4.52(-2.68%) |
Feb 17, 2023 | 171.95 | 172.92 | 168.32 | 168.33 | 238,306 | -2.76(-1.61%) |
Feb 16, 2023 | 164.12 | 175.34 | 164.12 | 171.10 | 370,010 | +5.55(+3.35%) |
Feb 15, 2023 | 161.66 | 166.95 | 159.68 | 165.55 | 191,340 | +1.53(+0.94%) |
Feb 14, 2023 | 156.80 | 164.40 | 156.28 | 164.02 | 230,146 | +7.53(+4.81%) |
Feb 13, 2023 | 157.06 | 157.61 | 152.80 | 156.49 | 229,738 | -0.37(-0.23%) |
Feb 10, 2023 | 155.43 | 157.02 | 152.88 | 156.86 | 183,219 | +1.78(+1.15%) |
Feb 09, 2023 | 154.63 | 156.99 | 153.32 | 155.08 | 182,958 | +1.94(+1.27%) |
Feb 08, 2023 | 156.99 | 156.99 | 151.57 | 153.13 | 194,800 | -4.66(-2.96%) |
Feb 07, 2023 | 158.37 | 159.60 | 152.73 | 157.80 | 218,889 | -0.53(-0.34%) |
Feb 06, 2023 | 157.16 | 158.47 | 155.20 | 158.33 | 207,063 | +0.12(+0.08%) |
Feb 03, 2023 | 162.19 | 166.33 | 157.77 | 158.21 | 229,619 | -3.48(-2.15%) |
Feb 02, 2023 | 161.05 | 162.49 | 157.12 | 161.69 | 165,332 | +0.05(+0.03%) |
Feb 01, 2023 | 159.18 | 162.46 | 154.79 | 161.64 | 265,158 | +2.30(+1.44%) |
Jan 31, 2023 | 161.69 | 163.12 | 158.47 | 159.34 | 176,843 | -3.73(-2.29%) |
Jan 30, 2023 | 156.98 | 163.19 | 156.42 | 163.08 | 253,580 | -0.37(-0.22%) |
Jan 27, 2023 | 165.01 | 166.99 | 161.47 | 163.44 | 109,078 | -2.51(-1.52%) |
Jan 26, 2023 | 169.02 | 170.22 | 163.79 | 165.96 | 178,877 | -2.11(-1.25%) |
Jan 25, 2023 | 168.32 | 170.38 | 165.35 | 168.07 | 138,150 | -1.32(-0.78%) |
Jan 24, 2023 | 166.84 | 172.83 | 164.89 | 169.38 | 226,496 | +3.20(+1.92%) |
Jan 23, 2023 | 168.32 | 169.79 | 164.58 | 166.19 | 198,552 | -2.66(-1.58%) |
Jan 20, 2023 | 168.84 | 171.72 | 166.15 | 168.85 | 221,334 | +1.79(+1.07%) |
Jan 19, 2023 | 160.22 | 167.07 | 157.75 | 167.06 | 270,569 | +5.55(+3.43%) |
Jan 18, 2023 | 167.29 | 170.21 | 160.82 | 161.51 | 338,467 | -2.17(-1.33%) |
Jan 17, 2023 | 157.16 | 164.29 | 155.19 | 163.68 | 291,020 | +8.50(+5.48%) |
Jan 13, 2023 | 149.12 | 156.77 | 147.81 | 155.18 | 189,653 | +5.25(+3.50%) |
Jan 12, 2023 | 145.83 | 152.09 | 144.76 | 149.93 | 226,739 | +5.16(+3.56%) |
Jan 11, 2023 | 146.10 | 147.33 | 142.12 | 144.77 | 155,501 | -1.34(-0.92%) |
Jan 10, 2023 | 151.25 | 151.67 | 144.12 | 146.10 | 191,908 | -4.22(-2.81%) |
Jan 09, 2023 | 151.09 | 154.75 | 150.18 | 150.32 | 238,091 | +0.16(+0.11%) |
Jan 06, 2023 | 141.20 | 152.41 | 141.12 | 150.16 | 270,018 | +10.48(+7.51%) |
Jan 05, 2023 | 136.49 | 140.60 | 136.49 | 139.68 | 238,805 | +2.34(+1.70%) |
Jan 04, 2023 | 133.84 | 138.22 | 129.25 | 137.34 | 266,827 | +1.36(+1.00%) |
Jan 03, 2023 | 144.86 | 144.86 | 134.33 | 135.99 | 295,458 | -8.96(-6.18%) |
Dec 30, 2022 | 142.59 | 145.49 | 141.60 | 144.95 | 297,217 | +1.93(+1.35%) |
Dec 29, 2022 | 141.21 | 143.54 | 139.98 | 143.02 | 228,392 | +2.23(+1.58%) |
Dec 28, 2022 | 148.52 | 148.84 | 135.52 | 140.79 | 371,367 | -8.06(-5.41%) |
Dec 27, 2022 | 151.03 | 151.70 | 147.49 | 148.85 | 162,162 | -0.35(-0.23%) |
Dec 23, 2022 | 146.99 | 149.51 | 145.64 | 149.19 | 151,416 | +2.94(+2.01%) |
Dec 22, 2022 | 147.50 | 147.52 | 142.17 | 146.25 | 174,270 | -1.75(-1.18%) |
Dec 21, 2022 | 146.66 | 148.09 | 144.00 | 148.01 | 196,285 | +3.53(+2.44%) |
Dec 20, 2022 | 143.53 | 147.35 | 143.48 | 144.48 | 179,648 | +1.80(+1.26%) |
Dec 19, 2022 | 144.81 | 145.88 | 140.61 | 142.68 | 175,847 | -1.19(-0.83%) |
Dec 16, 2022 | 143.23 | 144.31 | 140.20 | 143.87 | 606,995 | -1.19(-0.82%) |
Dec 15, 2022 | 144.67 | 147.02 | 141.21 | 145.06 | 384,918 | -0.20(-0.14%) |
Dec 14, 2022 | 145.04 | 147.28 | 143.15 | 145.25 | 359,670 | +0.90(+0.62%) |
Dec 13, 2022 | 148.15 | 149.71 | 141.93 | 144.35 | 348,709 | -0.26(-0.18%) |
Dec 12, 2022 | 146.68 | 146.68 | 142.24 | 144.61 | 242,271 | -2.24(-1.53%) |
Dec 09, 2022 | 150.91 | 152.75 | 146.71 | 146.86 | 280,779 | -5.16(-3.39%) |
Dec 08, 2022 | 156.77 | 159.13 | 150.35 | 152.01 | 153,398 | -2.41(-1.56%) |
Dec 07, 2022 | 154.83 | 155.59 | 150.46 | 154.43 | 227,962 | -0.92(-0.59%) |
Dec 06, 2022 | 152.10 | 158.82 | 151.80 | 155.34 | 281,185 | +4.00(+2.64%) |
Dec 05, 2022 | 161.89 | 163.84 | 150.28 | 151.34 | 397,357 | -9.60(-5.97%) |
Dec 02, 2022 | 158.09 | 163.39 | 158.09 | 160.95 | 269,163 | +1.22(+0.77%) |
Dec 01, 2022 | 164.37 | 166.53 | 159.05 | 159.72 | 238,093 | -3.74(-2.29%) |
Nov 30, 2022 | 167.04 | 167.07 | 161.48 | 163.47 | 367,404 | -0.11(-0.07%) |
Nov 29, 2022 | 163.12 | 166.32 | 162.52 | 163.58 | 265,039 | +1.74(+1.07%) |
Nov 28, 2022 | 158.98 | 164.30 | 158.17 | 161.84 | 269,193 | +0.22(+0.14%) |
Nov 25, 2022 | 158.71 | 162.29 | 158.71 | 161.62 | 91,513 | +3.80(+2.41%) |
Nov 23, 2022 | 156.30 | 158.28 | 154.16 | 157.82 | 241,181 | -0.41(-0.26%) |
Nov 22, 2022 | 162.01 | 163.20 | 158.24 | 158.24 | 202,265 | -0.29(-0.18%) |
Nov 21, 2022 | 150.60 | 158.95 | 147.93 | 158.52 | 262,629 | +5.83(+3.82%) |
Nov 18, 2022 | 153.09 | 155.36 | 150.51 | 152.69 | 279,969 | -2.69(-1.73%) |
Nov 17, 2022 | 151.79 | 155.55 | 149.42 | 155.38 | 255,689 | +0.33(+0.22%) |
Nov 16, 2022 | 156.31 | 159.87 | 153.51 | 155.05 | 193,272 | -5.35(-3.33%) |
Nov 15, 2022 | 157.52 | 161.68 | 150.56 | 160.39 | 250,361 | +5.07(+3.26%) |
Nov 14, 2022 | 145.86 | 157.52 | 145.60 | 155.32 | 378,049 | +8.33(+5.67%) |
Nov 11, 2022 | 152.68 | 155.31 | 145.42 | 146.99 | 436,020 | -0.99(-0.67%) |
Nov 10, 2022 | 151.48 | 151.48 | 143.79 | 147.98 | 472,803 | +3.60(+2.49%) |
Nov 09, 2022 | 159.62 | 160.17 | 143.67 | 144.38 | 607,965 | -18.10(-11.14%) |
Nov 08, 2022 | 169.94 | 169.94 | 159.72 | 162.48 | 402,242 | -7.62(-4.48%) |
Nov 07, 2022 | 165.37 | 171.84 | 155.18 | 170.10 | 528,922 | +0.92(+0.54%) |
Nov 04, 2022 | 163.94 | 170.77 | 163.94 | 169.19 | 313,830 | +9.39(+5.88%) |
Nov 03, 2022 | 153.56 | 161.78 | 153.30 | 159.79 | 270,459 | +6.23(+4.06%) |
Nov 02, 2022 | 158.47 | 159.69 | 152.77 | 153.56 | 263,566 | -5.48(-3.45%) |
Nov 01, 2022 | 164.88 | 167.01 | 155.48 | 159.04 | 244,313 | -2.16(-1.34%) |
Oct 31, 2022 | 159.02 | 162.77 | 156.79 | 161.19 | 318,292 | +2.18(+1.37%) |
Oct 28, 2022 | 162.64 | 164.20 | 154.03 | 159.02 | 412,399 | -3.47(-2.13%) |
Oct 27, 2022 | 159.42 | 164.47 | 159.24 | 162.48 | 422,330 | +5.17(+3.29%) |
Oct 26, 2022 | 160.97 | 161.72 | 155.07 | 157.31 | 265,269 | -1.26(-0.79%) |
Oct 25, 2022 | 151.98 | 158.87 | 151.91 | 158.57 | 263,181 | +4.67(+3.03%) |
Oct 24, 2022 | 149.19 | 155.45 | 144.16 | 153.90 | 376,376 | +3.71(+2.47%) |
Oct 21, 2022 | 143.50 | 150.30 | 141.55 | 150.19 | 392,428 | +7.79(+5.47%) |
Oct 20, 2022 | 144.94 | 149.49 | 141.09 | 142.40 | 275,698 | -1.85(-1.28%) |
Oct 19, 2022 | 147.94 | 148.20 | 142.34 | 144.25 | 209,121 | -3.38(-2.29%) |
Oct 18, 2022 | 151.77 | 153.19 | 145.40 | 147.63 | 210,002 | -0.33(-0.23%) |
Oct 17, 2022 | 148.93 | 150.85 | 144.01 | 147.96 | 280,809 | +2.09(+1.43%) |
Oct 14, 2022 | 146.95 | 148.28 | 141.77 | 145.87 | 211,130 | -1.57(-1.06%) |
Oct 13, 2022 | 144.70 | 150.83 | 141.41 | 147.44 | 326,251 | +1.13(+0.77%) |
Oct 12, 2022 | 140.36 | 148.43 | 138.04 | 146.31 | 340,194 | +6.28(+4.49%) |
Oct 11, 2022 | 141.59 | 145.75 | 136.01 | 140.03 | 474,739 | -4.56(-3.16%) |
Oct 10, 2022 | 144.97 | 147.78 | 142.56 | 144.59 | 290,107 | +1.02(+0.71%) |
Oct 07, 2022 | 147.50 | 148.64 | 142.38 | 143.57 | 331,949 | -3.37(-2.29%) |
Oct 06, 2022 | 142.22 | 147.50 | 142.22 | 146.94 | 276,712 | +2.43(+1.68%) |
Oct 05, 2022 | 142.25 | 146.43 | 135.48 | 144.51 | 336,146 | -0.21(-0.15%) |
Oct 04, 2022 | 140.86 | 144.82 | 139.82 | 144.72 | 427,354 | +7.67(+5.59%) |
Oct 03, 2022 | 134.16 | 138.62 | 133.38 | 137.05 | 295,712 | +6.41(+4.91%) |
Sep 30, 2022 | 129.12 | 133.87 | 128.31 | 130.64 | 306,409 | -0.52(-0.39%) |
Sep 29, 2022 | 130.78 | 131.94 | 127.92 | 131.15 | 347,705 | -1.16(-0.88%) |
Sep 28, 2022 | 120.45 | 134.15 | 118.93 | 132.32 | 665,763 | +13.48(+11.34%) |
Sep 27, 2022 | 114.79 | 119.62 | 114.79 | 118.84 | 349,973 | +6.28(+5.58%) |
Sep 26, 2022 | 111.83 | 118.47 | 111.56 | 112.56 | 414,141 | -1.43(-1.26%) |
Sep 23, 2022 | 119.35 | 120.29 | 112.70 | 113.99 | 554,878 | -9.95(-8.03%) |
Sep 22, 2022 | 129.49 | 130.39 | 122.32 | 123.93 | 301,466 | -3.48(-2.74%) |
Sep 21, 2022 | 134.56 | 134.97 | 126.86 | 127.42 | 348,571 | -4.08(-3.10%) |
Sep 20, 2022 | 129.07 | 132.57 | 126.47 | 131.50 | 472,994 | +0.42(+0.32%) |
Sep 19, 2022 | 120.86 | 132.19 | 120.77 | 131.07 | 592,260 | +6.38(+5.11%) |
Sep 16, 2022 | 126.64 | 131.63 | 122.50 | 124.70 | 922,821 | -4.33(-3.36%) |
Sep 15, 2022 | 134.31 | 137.47 | 128.04 | 129.03 | 638,728 | -1.65(-1.26%) |
Sep 14, 2022 | 129.49 | 133.56 | 127.80 | 130.68 | 480,218 | +0.66(+0.51%) |
Sep 13, 2022 | 132.75 | 138.97 | 129.95 | 130.02 | 405,359 | -4.29(-3.20%) |
Sep 12, 2022 | 137.82 | 138.29 | 131.42 | 134.32 | 446,039 | -2.28(-1.67%) |
Sep 09, 2022 | 136.31 | 139.38 | 134.91 | 136.59 | 380,546 | +5.09(+3.87%) |
Sep 08, 2022 | 140.88 | 142.37 | 130.59 | 131.50 | 588,920 | -10.64(-7.49%) |
Sep 07, 2022 | 143.28 | 145.18 | 140.68 | 142.14 | 518,328 | -4.37(-2.98%) |
Sep 06, 2022 | 145.95 | 152.50 | 146.23 | 146.51 | 393,838 | +4.04(+2.84%) |
Sep 02, 2022 | 147.74 | 147.74 | 140.20 | 142.47 | 296,025 | +0.08(+0.05%) |
Sep 01, 2022 | 144.52 | 147.07 | 141.49 | 142.39 | 413,532 | -7.21(-4.82%) |
Aug 31, 2022 | 142.80 | 151.27 | 141.56 | 149.59 | 449,381 | +4.20(+2.89%) |
Aug 30, 2022 | 151.37 | 151.37 | 139.05 | 145.40 | 532,466 | -8.28(-5.39%) |
Aug 29, 2022 | 155.17 | 160.25 | 151.36 | 153.68 | 316,884 | -3.71(-2.36%) |
Aug 26, 2022 | 159.90 | 165.57 | 157.31 | 157.39 | 400,191 | -2.57(-1.61%) |
Aug 25, 2022 | 163.82 | 163.82 | 157.14 | 159.96 | 409,414 | -1.36(-0.84%) |
Aug 24, 2022 | 157.07 | 162.64 | 156.74 | 161.32 | 671,895 | +4.25(+2.70%) |
Aug 23, 2022 | 163.09 | 164.90 | 156.18 | 157.08 | 564,795 | -1.27(-0.80%) |
Aug 22, 2022 | 146.13 | 159.00 | 144.88 | 158.34 | 829,041 | +10.98(+7.45%) |
Aug 19, 2022 | 145.14 | 148.92 | 142.41 | 147.37 | 559,638 | +0.04(+0.03%) |
Aug 18, 2022 | 140.41 | 149.64 | 139.38 | 147.33 | 754,293 | +7.40(+5.29%) |
Aug 17, 2022 | 140.17 | 144.46 | 139.30 | 139.93 | 472,595 | -2.28(-1.60%) |
Aug 16, 2022 | 145.64 | 150.39 | 141.51 | 142.21 | 668,827 | -1.13(-0.79%) |
Aug 15, 2022 | 138.55 | 145.59 | 135.49 | 143.34 | 518,783 | -1.66(-1.14%) |
Aug 12, 2022 | 136.28 | 145.72 | 136.28 | 145.00 | 883,231 | +7.43(+5.40%) |
Aug 11, 2022 | 133.56 | 142.77 | 133.56 | 137.57 | 653,125 | +7.37(+5.66%) |
Aug 10, 2022 | 125.67 | 131.17 | 125.26 | 130.20 | 355,094 | +5.10(+4.08%) |
Aug 09, 2022 | 132.16 | 134.99 | 124.70 | 125.10 | 645,570 | -9.40(-6.99%) |
Aug 08, 2022 | 126.61 | 135.17 | 120.89 | 134.50 | 734,993 | +11.48(+9.33%) |
Aug 05, 2022 | 120.40 | 126.95 | 119.95 | 123.02 | 607,539 | +2.08(+1.72%) |
Aug 04, 2022 | 123.75 | 125.96 | 120.42 | 120.94 | 430,497 | -5.18(-4.11%) |
Aug 03, 2022 | 131.27 | 132.37 | 125.90 | 126.12 | 391,243 | -2.84(-2.20%) |
Aug 02, 2022 | 127.90 | 131.22 | 122.91 | 128.96 | 416,053 | +0.06(+0.04%) |
Aug 01, 2022 | 129.67 | 130.41 | 125.18 | 128.90 | 356,098 | -1.28(-0.99%) |
Jul 29, 2022 | 130.19 | 131.34 | 124.72 | 130.19 | 436,603 | +1.52(+1.18%) |
Jul 28, 2022 | 141.84 | 145.17 | 128.56 | 128.66 | 561,672 | -11.10(-7.94%) |
Jul 27, 2022 | 138.36 | 140.80 | 132.42 | 139.76 | 364,131 | +1.99(+1.44%) |
Jul 26, 2022 | 140.82 | 142.78 | 136.43 | 137.77 | 278,057 | -1.06(-0.76%) |
Jul 25, 2022 | 129.22 | 139.15 | 128.00 | 138.83 | 348,994 | +11.31(+8.87%) |
Jul 22, 2022 | 132.55 | 136.27 | 127.51 | 127.52 | 345,012 | -3.14(-2.40%) |
Jul 21, 2022 | 135.64 | 136.12 | 125.69 | 130.66 | 488,033 | -7.78(-5.62%) |
Jul 20, 2022 | 137.54 | 138.91 | 130.95 | 138.44 | 540,126 | +1.81(+1.32%) |
Jul 19, 2022 | 131.73 | 137.06 | 129.61 | 136.63 | 455,715 | +6.13(+4.70%) |
Jul 18, 2022 | 125.46 | 132.24 | 125.00 | 130.50 | 543,204 | +8.21(+6.72%) |
Jul 15, 2022 | 120.29 | 122.41 | 116.46 | 122.28 | 624,273 | +5.66(+4.86%) |
Jul 14, 2022 | 112.87 | 116.79 | 111.15 | 116.62 | 496,272 | -2.06(-1.73%) |
Jul 13, 2022 | 111.99 | 120.31 | 111.99 | 118.68 | 504,915 | +6.88(+6.16%) |
Jul 12, 2022 | 109.92 | 113.57 | 106.61 | 111.79 | 443,617 | +2.15(+1.96%) |
Jul 11, 2022 | 108.57 | 113.45 | 107.59 | 109.64 | 347,160 | -2.16(-1.93%) |
Jul 08, 2022 | 111.65 | 112.98 | 107.86 | 111.80 | 454,647 | +0.80(+0.72%) |
Jul 07, 2022 | 109.15 | 113.96 | 109.11 | 111.00 | 712,498 | +8.04(+7.80%) |
Jul 06, 2022 | 105.51 | 108.14 | 98.90 | 102.97 | 892,785 | -4.05(-3.78%) |
Jul 05, 2022 | 114.23 | 115.12 | 104.93 | 107.02 | 1,129,724 | -11.85(-9.97%) |
Jul 01, 2022 | 121.02 | 123.19 | 113.43 | 118.87 | 837,447 | -4.06(-3.30%) |
Jun 30, 2022 | 125.27 | 126.40 | 118.51 | 122.92 | 736,561 | -6.32(-4.89%) |
Jun 29, 2022 | 139.45 | 139.45 | 128.60 | 129.24 | 514,747 | -8.03(-5.85%) |
Jun 28, 2022 | 138.03 | 141.55 | 134.56 | 137.28 | 433,803 | +1.50(+1.11%) |
Jun 27, 2022 | 129.94 | 138.32 | 129.00 | 135.77 | 494,039 | +8.15(+6.39%) |
Jun 24, 2022 | 127.54 | 133.48 | 123.75 | 127.62 | 3,821,315 | +4.83(+3.93%) |
Jun 23, 2022 | 130.41 | 134.33 | 120.61 | 122.80 | 902,299 | -7.72(-5.91%) |
Jun 22, 2022 | 131.39 | 135.36 | 128.58 | 130.52 | 914,069 | -6.14(-4.49%) |
Jun 21, 2022 | 140.86 | 147.51 | 136.20 | 136.66 | 1,304,469 | -1.09(-0.79%) |
Jun 17, 2022 | 138.02 | 141.83 | 130.42 | 137.75 | 1,253,321 | -1.20(-0.86%) |
Jun 16, 2022 | 142.71 | 147.83 | 138.61 | 138.95 | 913,968 | -8.31(-5.64%) |
Jun 15, 2022 | 138.03 | 150.39 | 137.98 | 147.26 | 888,799 | +8.28(+5.96%) |
Jun 14, 2022 | 141.83 | 145.88 | 136.61 | 138.98 | 962,734 | +0.19(+0.13%) |
Jun 13, 2022 | 145.29 | 145.29 | 136.24 | 138.79 | 1,094,055 | -13.07(-8.61%) |
Jun 10, 2022 | 155.85 | 160.17 | 148.78 | 151.87 | 808,008 | -6.70(-4.23%) |
Jun 09, 2022 | 161.47 | 162.73 | 152.04 | 158.57 | 789,837 | -6.65(-4.02%) |
Jun 08, 2022 | 171.60 | 172.51 | 162.69 | 165.22 | 614,994 | -6.45(-3.76%) |
Jun 07, 2022 | 166.88 | 177.53 | 164.99 | 171.67 | 977,283 | +6.43(+3.89%) |
Jun 06, 2022 | 165.45 | 168.56 | 156.71 | 165.24 | 726,015 | +2.91(+1.80%) |
Jun 03, 2022 | 164.25 | 167.87 | 156.07 | 162.32 | 580,046 | -2.20(-1.34%) |
Jun 02, 2022 | 160.84 | 168.57 | 158.25 | 164.53 | 656,421 | +3.58(+2.22%) |
Jun 01, 2022 | 154.78 | 163.30 | 152.13 | 160.95 | 643,570 | +7.38(+4.80%) |
May 31, 2022 | 169.96 | 173.76 | 149.31 | 153.57 | 1,243,573 | -16.65(-9.78%) |
May 27, 2022 | 169.39 | 170.97 | 163.35 | 170.22 | 505,255 | +0.92(+0.54%) |
May 26, 2022 | 160.47 | 172.06 | 159.99 | 169.30 | 1,004,645 | +9.05(+5.65%) |
May 25, 2022 | 158.72 | 162.22 | 151.07 | 160.25 | 434,699 | -0.02(-0.01%) |
May 24, 2022 | 156.60 | 163.30 | 153.82 | 160.27 | 641,739 | -0.09(-0.06%) |
May 23, 2022 | 146.85 | 162.28 | 146.12 | 160.37 | 1,172,289 | +16.32(+11.33%) |
May 20, 2022 | 146.13 | 148.17 | 136.72 | 144.05 | 796,178 | +0.38(+0.26%) |
May 19, 2022 | 141.75 | 150.21 | 141.25 | 143.67 | 1,093,609 | -1.35(-0.93%) |
May 18, 2022 | 149.02 | 150.62 | 139.62 | 145.01 | 886,296 | -2.39(-1.62%) |
May 17, 2022 | 138.62 | 148.84 | 131.03 | 147.41 | 1,774,738 | +3.61(+2.51%) |
May 16, 2022 | 155.72 | 160.79 | 138.63 | 143.80 | 1,022,846 | -7.91(-5.21%) |
May 13, 2022 | 148.21 | 156.43 | 147.18 | 151.71 | 712,164 | +6.43(+4.42%) |
May 12, 2022 | 145.20 | 148.21 | 137.96 | 145.28 | 610,490 | -3.91(-2.62%) |
May 11, 2022 | 140.02 | 155.71 | 140.02 | 149.19 | 628,612 | +10.67(+7.70%) |
May 10, 2022 | 141.95 | 144.44 | 132.96 | 138.52 | 790,897 | +0.99(+0.72%) |
May 09, 2022 | 155.72 | 157.28 | 135.77 | 137.53 | 1,043,113 | -26.18(-15.99%) |
May 06, 2022 | 163.03 | 169.67 | 155.83 | 163.71 | 800,620 | +3.69(+2.31%) |
May 05, 2022 | 166.64 | 167.07 | 148.76 | 160.02 | 1,039,294 | +5.27(+3.41%) |
May 04, 2022 | 156.14 | 159.43 | 147.65 | 154.75 | 857,575 | +1.90(+1.24%) |
May 03, 2022 | 140.33 | 153.53 | 138.97 | 152.85 | 575,536 | +12.11(+8.60%) |