Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 167.91 | 168.30 | 165.88 | 167.09 | 1,080,027 | -1.08(-0.64%) |
May 05, 2023 | 166.47 | 168.88 | 166.28 | 168.18 | 848,655 | +2.34(+1.41%) |
May 04, 2023 | 166.50 | 167.41 | 164.36 | 165.84 | 1,819,891 | -0.65(-0.39%) |
May 03, 2023 | 166.98 | 167.64 | 166.12 | 166.49 | 1,453,535 | +0.99(+0.60%) |
May 02, 2023 | 165.44 | 166.10 | 162.50 | 165.50 | 1,818,390 | +0.04(+0.02%) |
May 01, 2023 | 163.30 | 166.28 | 163.30 | 165.46 | 996,366 | +2.53(+1.55%) |
Apr 28, 2023 | 162.22 | 163.13 | 161.56 | 162.93 | 791,786 | +0.68(+0.42%) |
Apr 27, 2023 | 158.30 | 162.29 | 158.23 | 162.25 | 1,015,607 | +4.06(+2.56%) |
Apr 26, 2023 | 158.76 | 159.77 | 157.84 | 158.20 | 685,659 | -1.66(-1.04%) |
Apr 25, 2023 | 161.52 | 161.86 | 159.62 | 159.86 | 726,392 | -1.99(-1.23%) |
Apr 24, 2023 | 161.16 | 161.97 | 160.74 | 161.86 | 674,661 | +0.66(+0.41%) |
Apr 21, 2023 | 164.58 | 164.59 | 160.93 | 161.20 | 965,122 | -2.03(-1.25%) |
Apr 20, 2023 | 160.62 | 164.59 | 160.50 | 163.23 | 1,339,266 | +2.05(+1.27%) |
Apr 19, 2023 | 161.24 | 161.24 | 160.04 | 161.18 | 1,072,710 | +0.03(+0.02%) |
Apr 18, 2023 | 161.32 | 162.54 | 160.70 | 161.15 | 932,163 | +0.16(+0.10%) |
Apr 17, 2023 | 160.09 | 162.33 | 159.44 | 160.99 | 1,252,118 | +1.19(+0.75%) |
Apr 14, 2023 | 159.29 | 161.53 | 159.29 | 159.80 | 1,071,672 | +0.81(+0.51%) |
Apr 13, 2023 | 160.91 | 160.91 | 157.28 | 158.98 | 940,983 | -2.31(-1.43%) |
Apr 12, 2023 | 160.12 | 162.53 | 159.81 | 161.30 | 754,316 | +1.21(+0.76%) |
Apr 11, 2023 | 159.85 | 161.58 | 159.75 | 160.09 | 698,112 | +0.57(+0.36%) |
Apr 10, 2023 | 157.03 | 159.68 | 156.94 | 159.51 | 742,908 | +2.42(+1.54%) |
Apr 06, 2023 | 156.75 | 157.57 | 155.59 | 157.09 | 888,183 | +0.12(+0.07%) |
Apr 05, 2023 | 159.38 | 159.38 | 156.61 | 156.98 | 769,591 | -2.59(-1.63%) |
Apr 04, 2023 | 162.88 | 163.25 | 158.54 | 159.57 | 745,481 | -3.33(-2.04%) |
Apr 03, 2023 | 161.84 | 163.74 | 161.84 | 162.90 | 864,881 | +0.94(+0.58%) |
Mar 31, 2023 | 159.75 | 162.09 | 159.75 | 161.97 | 825,473 | +2.85(+1.79%) |
Mar 30, 2023 | 159.85 | 160.46 | 158.62 | 159.12 | 1,054,752 | +1.77(+1.13%) |
Mar 29, 2023 | 156.57 | 157.35 | 154.65 | 157.35 | 1,071,773 | +1.16(+0.74%) |
Mar 28, 2023 | 154.22 | 156.74 | 154.16 | 156.19 | 1,020,238 | +2.24(+1.45%) |
Mar 27, 2023 | 153.27 | 154.66 | 152.09 | 153.95 | 1,226,508 | +2.08(+1.37%) |
Mar 24, 2023 | 151.09 | 152.72 | 149.86 | 151.87 | 1,673,362 | +2.51(+1.68%) |
Mar 23, 2023 | 157.42 | 158.16 | 148.07 | 149.36 | 1,993,318 | -8.07(-5.13%) |
Mar 22, 2023 | 160.40 | 160.96 | 157.40 | 157.43 | 1,303,314 | -3.19(-1.98%) |
Mar 21, 2023 | 160.96 | 161.73 | 159.45 | 160.62 | 1,237,028 | +1.13(+0.71%) |
Mar 20, 2023 | 157.75 | 160.49 | 157.56 | 159.49 | 1,277,572 | +2.59(+1.65%) |
Mar 17, 2023 | 158.62 | 159.08 | 155.32 | 156.89 | 6,856,043 | -2.51(-1.57%) |
Mar 16, 2023 | 157.06 | 159.57 | 156.10 | 159.40 | 1,543,081 | +1.48(+0.94%) |
Mar 15, 2023 | 157.25 | 158.18 | 154.77 | 157.92 | 1,507,337 | -0.65(-0.41%) |
Mar 14, 2023 | 158.84 | 159.72 | 156.76 | 158.57 | 1,794,256 | +1.26(+0.80%) |
Mar 13, 2023 | 156.06 | 159.42 | 155.50 | 157.31 | 1,515,170 | -0.47(-0.30%) |
Mar 10, 2023 | 160.09 | 160.98 | 157.38 | 157.78 | 1,061,965 | -2.14(-1.34%) |
Mar 09, 2023 | 163.42 | 164.06 | 159.58 | 159.92 | 834,767 | -3.41(-2.09%) |
Mar 08, 2023 | 164.95 | 165.36 | 162.71 | 163.33 | 869,316 | -1.46(-0.89%) |
Mar 07, 2023 | 168.46 | 168.60 | 164.58 | 164.79 | 867,532 | -3.27(-1.95%) |
Mar 06, 2023 | 166.31 | 168.40 | 166.08 | 168.06 | 1,420,774 | +1.75(+1.05%) |
Mar 03, 2023 | 166.11 | 166.79 | 164.81 | 166.31 | 1,322,409 | +0.84(+0.51%) |
Mar 02, 2023 | 163.00 | 165.63 | 161.52 | 165.47 | 2,693,894 | +1.52(+0.93%) |
Mar 01, 2023 | 168.56 | 169.04 | 163.24 | 163.95 | 1,845,955 | -6.30(-3.70%) |
Feb 28, 2023 | 171.82 | 172.85 | 169.67 | 170.25 | 1,763,907 | -1.43(-0.83%) |
Feb 27, 2023 | 173.90 | 174.60 | 171.11 | 171.68 | 1,335,439 | -0.46(-0.27%) |
Feb 24, 2023 | 172.19 | 173.56 | 170.04 | 172.14 | 1,159,615 | -0.91(-0.52%) |
Feb 23, 2023 | 168.49 | 174.00 | 168.49 | 173.05 | 1,534,128 | +5.63(+3.36%) |
Feb 22, 2023 | 169.01 | 169.70 | 167.09 | 167.41 | 1,026,658 | -0.41(-0.25%) |
Feb 21, 2023 | 171.44 | 171.79 | 167.83 | 167.83 | 1,184,192 | -5.58(-3.22%) |
Feb 17, 2023 | 172.54 | 173.98 | 171.85 | 173.41 | 882,981 | +0.95(+0.55%) |
Feb 16, 2023 | 172.20 | 173.72 | 171.41 | 172.46 | 864,277 | -0.51(-0.29%) |
Feb 15, 2023 | 170.28 | 173.12 | 170.21 | 172.97 | 968,319 | +2.95(+1.74%) |
Feb 14, 2023 | 169.05 | 170.99 | 168.36 | 170.01 | 947,770 | +0.79(+0.47%) |
Feb 13, 2023 | 166.56 | 170.76 | 166.24 | 169.22 | 1,195,402 | +2.65(+1.59%) |
Feb 10, 2023 | 162.79 | 166.88 | 162.62 | 166.58 | 976,875 | +3.65(+2.24%) |
Feb 09, 2023 | 163.99 | 165.12 | 162.32 | 162.93 | 898,272 | -0.20(-0.12%) |
Feb 08, 2023 | 161.72 | 164.12 | 160.94 | 163.13 | 1,012,894 | +0.47(+0.29%) |
Feb 07, 2023 | 162.37 | 163.17 | 160.17 | 162.66 | 667,437 | -0.20(-0.12%) |
Feb 06, 2023 | 161.80 | 163.30 | 160.88 | 162.86 | 1,571,178 | +0.86(+0.53%) |
Feb 03, 2023 | 164.17 | 164.52 | 161.98 | 162.00 | 880,828 | -2.37(-1.44%) |
Feb 02, 2023 | 162.25 | 164.54 | 161.39 | 164.37 | 1,223,996 | +2.10(+1.29%) |
Feb 01, 2023 | 160.93 | 162.88 | 159.54 | 162.27 | 891,050 | +0.72(+0.45%) |
Jan 31, 2023 | 160.91 | 161.56 | 159.70 | 161.55 | 975,207 | +1.16(+0.73%) |
Jan 30, 2023 | 159.69 | 161.49 | 159.65 | 160.39 | 687,668 | +0.65(+0.40%) |
Jan 27, 2023 | 161.86 | 161.86 | 158.98 | 159.74 | 865,168 | -1.97(-1.22%) |
Jan 26, 2023 | 160.76 | 161.91 | 160.16 | 161.72 | 750,899 | +1.46(+0.91%) |
Jan 25, 2023 | 158.50 | 160.41 | 157.81 | 160.25 | 678,552 | +0.99(+0.62%) |
Jan 24, 2023 | 157.01 | 160.52 | 156.00 | 159.26 | 847,699 | +2.64(+1.68%) |
Jan 23, 2023 | 156.61 | 157.81 | 155.28 | 156.62 | 798,555 | +0.92(+0.59%) |
Jan 20, 2023 | 155.77 | 156.00 | 154.00 | 155.70 | 1,399,999 | +0.36(+0.23%) |
Jan 19, 2023 | 159.60 | 159.60 | 155.25 | 155.34 | 1,064,138 | -4.65(-2.91%) |
Jan 18, 2023 | 162.72 | 163.65 | 159.69 | 159.99 | 867,092 | -2.25(-1.39%) |
Jan 17, 2023 | 163.81 | 164.29 | 161.79 | 162.25 | 828,955 | -0.98(-0.60%) |
Jan 13, 2023 | 161.94 | 163.75 | 161.82 | 163.23 | 1,116,729 | +0.59(+0.36%) |
Jan 12, 2023 | 163.01 | 163.33 | 161.31 | 162.64 | 1,079,144 | -0.20(-0.12%) |
Jan 11, 2023 | 163.79 | 164.81 | 162.73 | 162.84 | 1,194,746 | -0.57(-0.35%) |
Jan 10, 2023 | 164.18 | 164.60 | 161.81 | 163.41 | 953,368 | -0.63(-0.39%) |
Jan 09, 2023 | 164.87 | 166.57 | 163.87 | 164.04 | 908,068 | -0.41(-0.25%) |
Jan 06, 2023 | 163.70 | 164.94 | 162.74 | 164.46 | 1,082,805 | +2.19(+1.35%) |
Jan 05, 2023 | 165.17 | 165.29 | 161.15 | 162.27 | 1,034,377 | -3.24(-1.96%) |
Jan 04, 2023 | 163.37 | 165.91 | 163.19 | 165.52 | 1,177,518 | +2.05(+1.25%) |
Jan 03, 2023 | 166.71 | 166.71 | 162.70 | 163.47 | 1,999,103 | -3.56(-2.13%) |
Dec 30, 2022 | 168.27 | 168.27 | 165.66 | 167.03 | 707,224 | -1.66(-0.99%) |
Dec 29, 2022 | 169.14 | 169.89 | 168.40 | 168.69 | 472,322 | +0.05(+0.03%) |
Dec 28, 2022 | 170.67 | 171.70 | 168.57 | 168.65 | 444,614 | -2.02(-1.18%) |
Dec 27, 2022 | 170.68 | 171.59 | 170.01 | 170.67 | 566,522 | +0.69(+0.41%) |
Dec 23, 2022 | 168.45 | 170.00 | 167.57 | 169.97 | 400,164 | +1.52(+0.90%) |
Dec 22, 2022 | 170.13 | 170.28 | 166.97 | 168.45 | 639,507 | -2.86(-1.67%) |
Dec 21, 2022 | 170.00 | 171.91 | 169.33 | 171.31 | 513,475 | +2.24(+1.33%) |
Dec 20, 2022 | 169.53 | 170.32 | 168.65 | 169.07 | 739,771 | -0.23(-0.14%) |
Dec 19, 2022 | 170.52 | 171.19 | 168.35 | 169.30 | 628,307 | -0.91(-0.53%) |
Dec 16, 2022 | 170.43 | 171.43 | 168.12 | 170.21 | 1,728,147 | -1.88(-1.09%) |
Dec 15, 2022 | 171.28 | 172.44 | 170.33 | 172.08 | 928,514 | -0.31(-0.18%) |
Dec 14, 2022 | 171.74 | 174.20 | 170.92 | 172.39 | 884,313 | +0.99(+0.58%) |
Dec 13, 2022 | 177.90 | 177.90 | 170.53 | 171.40 | 1,452,494 | -3.82(-2.18%) |
Dec 12, 2022 | 171.77 | 175.22 | 170.67 | 175.22 | 1,160,237 | -0.23(-0.13%) |
Dec 09, 2022 | 177.66 | 178.80 | 175.15 | 175.45 | 945,710 | -3.24(-1.82%) |
Dec 08, 2022 | 176.87 | 179.34 | 176.67 | 178.70 | 1,009,553 | +2.67(+1.52%) |
Dec 07, 2022 | 175.59 | 177.84 | 175.13 | 176.03 | 831,046 | +0.19(+0.11%) |
Dec 06, 2022 | 177.97 | 179.53 | 174.12 | 175.84 | 988,808 | -2.18(-1.22%) |
Dec 05, 2022 | 178.72 | 178.75 | 176.36 | 178.01 | 1,018,874 | -2.27(-1.26%) |
Dec 02, 2022 | 177.26 | 180.71 | 176.00 | 180.28 | 898,036 | +2.29(+1.29%) |
Dec 01, 2022 | 176.28 | 178.47 | 175.66 | 177.99 | 874,529 | +2.37(+1.35%) |
Nov 30, 2022 | 172.47 | 175.62 | 171.13 | 175.62 | 1,753,380 | +2.66(+1.54%) |
Nov 29, 2022 | 175.25 | 176.00 | 172.64 | 172.96 | 1,265,384 | -2.57(-1.46%) |
Nov 28, 2022 | 177.27 | 177.69 | 175.34 | 175.53 | 864,351 | -2.75(-1.54%) |
Nov 25, 2022 | 176.76 | 178.28 | 176.23 | 178.28 | 422,115 | +2.09(+1.19%) |
Nov 23, 2022 | 176.22 | 177.22 | 175.98 | 176.19 | 600,774 | -0.07(-0.04%) |
Nov 22, 2022 | 175.84 | 177.10 | 174.96 | 176.25 | 754,020 | +1.63(+0.93%) |
Nov 21, 2022 | 173.23 | 176.01 | 172.62 | 174.62 | 648,318 | +1.54(+0.89%) |
Nov 18, 2022 | 173.68 | 174.24 | 171.49 | 173.08 | 820,481 | +1.23(+0.71%) |
Nov 17, 2022 | 171.19 | 171.95 | 169.12 | 171.86 | 923,098 | -0.48(-0.28%) |
Nov 16, 2022 | 170.82 | 175.16 | 169.71 | 172.34 | 978,563 | -1.47(-0.84%) |
Nov 15, 2022 | 173.65 | 174.43 | 170.99 | 173.80 | 960,441 | +1.59(+0.92%) |
Nov 14, 2022 | 170.29 | 174.50 | 169.95 | 172.21 | 923,466 | +1.73(+1.02%) |
Nov 11, 2022 | 174.89 | 175.76 | 169.78 | 170.48 | 1,214,285 | -4.06(-2.33%) |
Nov 10, 2022 | 175.03 | 175.31 | 172.74 | 174.54 | 1,140,637 | +3.66(+2.14%) |
Nov 09, 2022 | 172.50 | 173.72 | 170.31 | 170.88 | 1,020,896 | -2.10(-1.21%) |
Nov 08, 2022 | 173.05 | 174.57 | 171.21 | 172.98 | 723,219 | +0.53(+0.31%) |
Nov 07, 2022 | 170.86 | 172.59 | 170.37 | 172.45 | 710,420 | +1.74(+1.02%) |
Nov 04, 2022 | 171.51 | 172.18 | 168.63 | 170.71 | 625,968 | +1.10(+0.65%) |
Nov 03, 2022 | 166.51 | 170.32 | 165.99 | 169.60 | 837,425 | +1.90(+1.13%) |
Nov 02, 2022 | 171.19 | 167.71 | 167.71 | 1,150,330 | -4.00(-2.33%) | |
Nov 01, 2022 | 170.92 | 172.40 | 169.04 | 171.71 | 858,596 | +1.33(+0.78%) |
Oct 31, 2022 | 170.46 | 172.24 | 169.46 | 170.38 | 1,922,463 | -0.96(-0.56%) |
Oct 28, 2022 | 168.11 | 172.08 | 168.01 | 171.34 | 902,115 | +3.72(+2.22%) |
Oct 27, 2022 | 165.25 | 167.83 | 165.25 | 167.62 | 1,089,158 | +3.54(+2.16%) |
Oct 26, 2022 | 165.15 | 165.59 | 162.19 | 164.08 | 1,038,858 | -0.35(-0.22%) |
Oct 25, 2022 | 162.79 | 164.78 | 161.06 | 164.43 | 1,509,141 | +1.05(+0.64%) |
Oct 24, 2022 | 156.70 | 163.44 | 156.70 | 163.38 | 1,390,093 | +7.86(+5.05%) |
Oct 21, 2022 | 152.07 | 155.53 | 150.99 | 155.52 | 1,042,463 | +4.29(+2.84%) |
Oct 20, 2022 | 154.95 | 154.95 | 148.19 | 151.23 | 1,418,534 | -1.05(-0.69%) |
Oct 19, 2022 | 153.25 | 154.12 | 151.22 | 152.29 | 906,463 | -1.59(-1.03%) |
Oct 18, 2022 | 154.37 | 155.52 | 151.93 | 153.88 | 892,114 | +2.29(+1.51%) |
Oct 17, 2022 | 149.48 | 151.99 | 149.32 | 151.59 | 882,705 | +3.59(+2.43%) |
Oct 14, 2022 | 150.85 | 151.33 | 147.92 | 147.99 | 947,064 | -1.96(-1.31%) |
Oct 13, 2022 | 146.31 | 151.06 | 145.26 | 149.96 | 745,372 | +1.55(+1.05%) |
Oct 12, 2022 | 150.19 | 150.66 | 148.37 | 148.41 | 681,692 | -1.78(-1.19%) |
Oct 11, 2022 | 148.40 | 151.29 | 148.19 | 150.19 | 1,275,261 | +2.19(+1.48%) |
Oct 10, 2022 | 148.23 | 148.93 | 146.86 | 148.00 | 585,331 | +0.60(+0.41%) |
Oct 07, 2022 | 149.16 | 149.16 | 146.65 | 147.40 | 708,882 | -2.84(-1.89%) |
Oct 06, 2022 | 150.89 | 151.82 | 149.78 | 150.24 | 630,951 | -0.65(-0.43%) |
Oct 05, 2022 | 149.09 | 151.87 | 148.41 | 150.89 | 805,415 | +1.00(+0.66%) |
Oct 04, 2022 | 148.15 | 150.10 | 147.95 | 149.89 | 818,613 | +3.41(+2.33%) |
Oct 03, 2022 | 144.39 | 147.62 | 143.72 | 146.48 | 840,120 | +3.44(+2.40%) |
Sep 30, 2022 | 143.70 | 145.17 | 142.10 | 143.04 | 944,754 | -0.36(-0.25%) |
Sep 29, 2022 | 144.76 | 144.80 | 142.72 | 143.41 | 899,751 | -2.84(-1.95%) |
Sep 28, 2022 | 143.36 | 147.32 | 142.50 | 146.25 | 864,442 | +3.86(+2.71%) |
Sep 27, 2022 | 144.04 | 144.90 | 141.49 | 142.39 | 777,246 | -0.47(-0.33%) |
Sep 26, 2022 | 144.65 | 145.47 | 142.51 | 142.86 | 1,014,620 | -1.83(-1.26%) |
Sep 23, 2022 | 146.57 | 147.01 | 143.41 | 144.69 | 961,192 | -3.14(-2.13%) |
Sep 22, 2022 | 149.29 | 149.29 | 147.16 | 147.83 | 846,164 | -1.23(-0.82%) |
Sep 21, 2022 | 151.64 | 153.52 | 149.05 | 149.06 | 705,509 | -1.49(-0.99%) |
Sep 20, 2022 | 150.47 | 151.11 | 148.63 | 150.54 | 751,820 | -1.32(-0.87%) |
Sep 19, 2022 | 147.68 | 151.94 | 147.68 | 151.86 | 1,083,094 | +3.69(+2.49%) |
Sep 16, 2022 | 146.82 | 149.23 | 146.26 | 148.18 | 2,159,091 | +0.26(+0.18%) |
Sep 15, 2022 | 150.01 | 150.33 | 147.20 | 147.92 | 1,046,691 | -1.80(-1.20%) |
Sep 14, 2022 | 152.03 | 152.24 | 148.76 | 149.72 | 937,897 | -1.58(-1.04%) |
Sep 13, 2022 | 154.00 | 155.11 | 151.07 | 151.30 | 1,140,982 | -4.99(-3.19%) |
Sep 12, 2022 | 156.63 | 158.05 | 155.76 | 156.29 | 965,813 | +0.34(+0.22%) |
Sep 09, 2022 | 155.51 | 156.62 | 155.36 | 155.95 | 1,014,132 | +0.82(+0.53%) |
Sep 08, 2022 | 154.30 | 155.25 | 153.58 | 155.13 | 1,385,277 | -0.01(-0.01%) |
Sep 07, 2022 | 151.03 | 155.55 | 151.03 | 155.14 | 1,641,711 | +4.37(+2.90%) |
Sep 06, 2022 | 150.69 | 151.50 | 148.58 | 150.77 | 1,158,926 | +0.13(+0.09%) |
Sep 02, 2022 | 151.13 | 153.00 | 150.08 | 150.64 | 1,519,250 | +0.45(+0.30%) |
Sep 01, 2022 | 148.21 | 150.23 | 147.89 | 150.19 | 858,605 | +1.59(+1.07%) |
Aug 31, 2022 | 148.78 | 149.70 | 147.93 | 148.59 | 984,560 | -0.19(-0.13%) |
Aug 30, 2022 | 149.80 | 150.52 | 148.28 | 148.78 | 956,065 | -0.90(-0.60%) |
Aug 29, 2022 | 147.98 | 150.33 | 146.97 | 149.68 | 753,137 | +0.69(+0.47%) |
Aug 26, 2022 | 152.45 | 152.79 | 148.92 | 148.98 | 752,123 | -3.14(-2.07%) |
Aug 25, 2022 | 150.13 | 152.29 | 149.69 | 152.13 | 727,978 | +2.33(+1.56%) |
Aug 24, 2022 | 149.49 | 150.54 | 148.40 | 149.79 | 758,910 | -0.45(-0.30%) |
Aug 23, 2022 | 149.82 | 151.21 | 149.31 | 150.24 | 673,406 | +0.75(+0.50%) |
Aug 22, 2022 | 150.86 | 151.61 | 150.54 | 149.49 | 909,256 | -2.76(-1.81%) |
Aug 19, 2022 | 151.85 | 153.38 | 151.21 | 152.25 | 1,844,795 | -0.11(-0.07%) |
Aug 18, 2022 | 152.93 | 153.77 | 151.68 | 152.36 | 641,332 | -0.59(-0.39%) |
Aug 17, 2022 | 150.78 | 153.67 | 150.10 | 152.96 | 680,724 | +1.37(+0.91%) |
Aug 16, 2022 | 150.97 | 152.63 | 150.87 | 151.58 | 695,755 | +0.64(+0.42%) |
Aug 15, 2022 | 149.92 | 151.88 | 149.56 | 150.94 | 556,854 | +0.36(+0.24%) |
Aug 12, 2022 | 149.02 | 150.58 | 149.02 | 150.58 | 579,508 | +1.42(+0.95%) |
Aug 11, 2022 | 148.58 | 150.05 | 148.18 | 149.16 | 1,076,198 | +1.57(+1.06%) |
Aug 10, 2022 | 146.58 | 148.20 | 146.57 | 147.59 | 843,966 | +2.75(+1.90%) |
Aug 09, 2022 | 144.69 | 145.71 | 144.01 | 144.84 | 971,398 | +0.16(+0.11%) |
Aug 08, 2022 | 144.77 | 146.05 | 144.31 | 144.68 | 647,133 | +0.88(+0.61%) |
Aug 05, 2022 | 141.90 | 144.07 | 141.48 | 143.80 | 718,544 | +1.00(+0.70%) |
Aug 04, 2022 | 143.68 | 144.44 | 142.71 | 142.80 | 889,893 | -1.05(-0.73%) |
Aug 03, 2022 | 144.29 | 144.77 | 143.15 | 143.85 | 765,295 | +0.26(+0.18%) |
Aug 02, 2022 | 145.66 | 145.66 | 143.08 | 143.59 | 885,913 | -2.07(-1.42%) |
Aug 01, 2022 | 144.72 | 146.80 | 144.45 | 145.66 | 1,008,718 | +0.06(+0.04%) |
Jul 29, 2022 | 142.62 | 146.34 | 142.27 | 145.60 | 2,188,850 | +3.10(+2.18%) |
Jul 28, 2022 | 139.53 | 143.10 | 139.09 | 142.50 | 1,167,389 | +3.09(+2.21%) |
Jul 27, 2022 | 138.98 | 139.49 | 135.36 | 139.41 | 1,168,390 | +3.47(+2.55%) |
Jul 26, 2022 | 136.23 | 137.32 | 135.15 | 135.94 | 946,763 | -1.71(-1.25%) |
Jul 25, 2022 | 138.11 | 138.39 | 137.17 | 137.66 | 774,433 | +0.04(+0.03%) |
Jul 22, 2022 | 136.45 | 138.35 | 136.20 | 137.62 | 1,067,830 | +1.85(+1.36%) |
Jul 21, 2022 | 135.25 | 135.87 | 133.93 | 135.77 | 682,938 | +0.03(+0.02%) |
Jul 20, 2022 | 134.30 | 135.87 | 134.05 | 135.74 | 640,617 | +0.69(+0.51%) |
Jul 19, 2022 | 133.00 | 135.22 | 132.33 | 135.05 | 752,336 | +3.49(+2.65%) |
Jul 18, 2022 | 132.18 | 132.93 | 131.18 | 131.56 | 872,245 | -0.39(-0.30%) |
Jul 15, 2022 | 131.62 | 132.28 | 130.62 | 131.95 | 607,908 | +1.76(+1.35%) |
Jul 14, 2022 | 128.74 | 130.50 | 128.19 | 130.19 | 670,525 | -0.58(-0.44%) |
Jul 13, 2022 | 129.72 | 131.62 | 129.03 | 130.77 | 914,537 | +0.33(+0.26%) |
Jul 12, 2022 | 131.01 | 132.69 | 129.70 | 130.44 | 791,891 | -0.63(-0.48%) |
Jul 11, 2022 | 130.25 | 131.97 | 129.93 | 131.07 | 590,483 | +0.45(+0.34%) |
Jul 08, 2022 | 131.66 | 131.93 | 130.54 | 130.62 | 595,931 | -0.79(-0.60%) |
Jul 07, 2022 | 129.53 | 131.83 | 129.53 | 131.41 | 812,467 | +2.54(+1.97%) |
Jul 06, 2022 | 129.09 | 129.92 | 127.17 | 128.87 | 884,018 | +0.06(+0.04%) |
Jul 05, 2022 | 125.62 | 128.86 | 125.20 | 128.81 | 718,912 | +1.80(+1.42%) |
Jul 01, 2022 | 126.29 | 127.95 | 125.03 | 127.01 | 1,060,211 | +0.33(+0.26%) |
Jun 30, 2022 | 126.08 | 127.97 | 125.29 | 126.68 | 887,706 | -0.48(-0.38%) |
Jun 29, 2022 | 129.35 | 129.35 | 126.73 | 127.16 | 715,862 | -1.85(-1.43%) |
Jun 28, 2022 | 130.93 | 132.18 | 128.72 | 129.01 | 682,332 | -1.61(-1.23%) |
Jun 27, 2022 | 130.70 | 131.76 | 129.78 | 130.62 | 599,803 | +0.37(+0.29%) |
Jun 24, 2022 | 128.08 | 130.37 | 127.25 | 130.25 | 1,255,228 | +3.29(+2.60%) |
Jun 23, 2022 | 125.93 | 127.06 | 124.97 | 126.95 | 658,982 | +1.59(+1.27%) |
Jun 22, 2022 | 123.58 | 125.65 | 123.11 | 125.36 | 778,026 | +0.77(+0.62%) |
Jun 21, 2022 | 122.44 | 124.81 | 121.05 | 124.59 | 858,912 | +3.42(+2.82%) |
Jun 17, 2022 | 122.02 | 123.24 | 120.91 | 121.17 | 1,811,088 | -1.04(-0.85%) |
Jun 16, 2022 | 123.94 | 124.07 | 121.64 | 122.21 | 873,875 | -3.91(-3.10%) |
Jun 15, 2022 | 126.75 | 127.48 | 124.55 | 126.12 | 810,918 | -0.02(-0.02%) |
Jun 14, 2022 | 125.93 | 127.22 | 124.81 | 126.14 | 925,969 | +0.79(+0.63%) |
Jun 13, 2022 | 126.83 | 127.35 | 124.40 | 125.35 | 965,935 | -4.11(-3.18%) |
Jun 10, 2022 | 130.70 | 131.15 | 129.40 | 129.47 | 879,864 | -3.49(-2.62%) |
Jun 09, 2022 | 132.87 | 135.24 | 132.72 | 132.95 | 849,658 | +0.12(+0.09%) |
Jun 08, 2022 | 133.51 | 134.18 | 132.68 | 132.83 | 480,739 | -1.29(-0.96%) |
Jun 07, 2022 | 131.55 | 134.19 | 130.85 | 134.12 | 693,489 | +1.09(+0.82%) |
Jun 06, 2022 | 130.27 | 133.13 | 129.28 | 133.02 | 757,083 | +3.53(+2.73%) |
Jun 03, 2022 | 129.90 | 130.59 | 129.02 | 129.49 | 519,061 | -0.79(-0.61%) |
Jun 02, 2022 | 128.91 | 130.35 | 127.81 | 130.28 | 591,035 | +1.77(+1.37%) |