Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 140.97 | 141.72 | 140.27 | 141.59 | 3,514,789 | +1.24(+0.88%) |
May 30, 2023 | 140.19 | 141.53 | 139.33 | 140.35 | 1,135,912 | -1.21(-0.85%) |
May 26, 2023 | 141.57 | 142.52 | 140.83 | 141.56 | 1,202,900 | -0.54(-0.38%) |
May 25, 2023 | 142.95 | 143.18 | 141.59 | 142.10 | 903,789 | -1.37(-0.96%) |
May 24, 2023 | 144.54 | 145.09 | 143.43 | 143.47 | 857,514 | -0.83(-0.58%) |
May 23, 2023 | 144.67 | 144.99 | 143.10 | 144.30 | 1,020,942 | -0.26(-0.18%) |
May 22, 2023 | 146.81 | 147.27 | 144.35 | 144.56 | 788,748 | -2.14(-1.46%) |
May 19, 2023 | 146.53 | 147.56 | 145.79 | 146.70 | 797,490 | +0.01(+0.01%) |
May 18, 2023 | 148.48 | 148.48 | 145.87 | 146.69 | 969,421 | -2.73(-1.83%) |
May 17, 2023 | 149.49 | 149.79 | 148.33 | 149.43 | 755,059 | -0.19(-0.13%) |
May 16, 2023 | 149.78 | 150.36 | 148.17 | 149.62 | 844,751 | -0.58(-0.39%) |
May 15, 2023 | 152.96 | 153.19 | 149.88 | 150.20 | 918,855 | -2.55(-1.67%) |
May 12, 2023 | 151.92 | 152.88 | 151.92 | 152.75 | 783,824 | +0.73(+0.48%) |
May 11, 2023 | 152.21 | 152.71 | 151.28 | 152.02 | 808,088 | +0.03(+0.02%) |
May 10, 2023 | 151.46 | 152.93 | 151.22 | 151.99 | 814,727 | +1.07(+0.71%) |
May 09, 2023 | 151.03 | 151.79 | 150.41 | 150.91 | 938,471 | +0.14(+0.10%) |
May 08, 2023 | 151.31 | 153.01 | 150.62 | 150.77 | 853,900 | -1.05(-0.69%) |
May 05, 2023 | 150.58 | 152.38 | 150.58 | 151.81 | 677,862 | +0.75(+0.50%) |
May 04, 2023 | 150.76 | 151.76 | 149.97 | 151.07 | 792,847 | +0.32(+0.21%) |
May 03, 2023 | 152.60 | 153.47 | 150.49 | 150.75 | 994,723 | -1.56(-1.02%) |
May 02, 2023 | 150.52 | 152.76 | 149.70 | 152.30 | 1,233,503 | +1.60(+1.06%) |
May 01, 2023 | 148.22 | 152.26 | 148.22 | 150.70 | 1,328,422 | +2.52(+1.70%) |
Apr 28, 2023 | 147.36 | 148.36 | 146.94 | 148.18 | 961,090 | +0.55(+0.37%) |
Apr 27, 2023 | 146.52 | 147.65 | 145.84 | 147.63 | 643,771 | +0.86(+0.59%) |
Apr 26, 2023 | 147.37 | 148.00 | 146.24 | 146.77 | 703,107 | -1.34(-0.91%) |
Apr 25, 2023 | 145.95 | 148.68 | 145.69 | 148.11 | 725,405 | +2.56(+1.76%) |
Apr 24, 2023 | 145.19 | 145.60 | 144.73 | 145.55 | 677,412 | +0.41(+0.28%) |
Apr 21, 2023 | 146.59 | 147.27 | 144.26 | 145.13 | 740,125 | -0.55(-0.38%) |
Apr 20, 2023 | 146.55 | 146.55 | 145.15 | 145.68 | 576,924 | -0.35(-0.24%) |
Apr 19, 2023 | 147.26 | 147.27 | 145.48 | 146.03 | 715,336 | -0.41(-0.28%) |
Apr 18, 2023 | 146.62 | 147.73 | 145.54 | 146.44 | 745,608 | -0.75(-0.51%) |
Apr 17, 2023 | 146.92 | 147.31 | 146.10 | 147.19 | 728,252 | +0.96(+0.66%) |
Apr 14, 2023 | 146.94 | 147.56 | 145.26 | 146.23 | 747,590 | -1.35(-0.92%) |
Apr 13, 2023 | 147.25 | 148.19 | 146.27 | 147.58 | 647,540 | -0.50(-0.34%) |
Apr 12, 2023 | 148.58 | 149.34 | 147.45 | 148.08 | 934,034 | -1.29(-0.86%) |
Apr 11, 2023 | 149.55 | 150.65 | 149.10 | 149.37 | 618,218 | -0.11(-0.07%) |
Apr 10, 2023 | 150.06 | 150.32 | 148.51 | 149.47 | 502,844 | -0.72(-0.48%) |
Apr 06, 2023 | 151.54 | 151.88 | 149.69 | 150.19 | 829,896 | -0.75(-0.50%) |
Apr 05, 2023 | 149.64 | 151.63 | 149.64 | 150.94 | 811,202 | +1.49(+0.99%) |
Apr 04, 2023 | 151.70 | 151.90 | 149.24 | 149.45 | 923,302 | -1.82(-1.21%) |
Apr 03, 2023 | 151.54 | 152.23 | 150.56 | 151.28 | 721,888 | +0.26(+0.17%) |
Mar 31, 2023 | 151.91 | 152.15 | 150.22 | 151.02 | 1,036,739 | -0.16(-0.11%) |
Mar 30, 2023 | 150.77 | 151.63 | 149.29 | 151.18 | 1,077,177 | -0.03(-0.02%) |
Mar 29, 2023 | 150.44 | 151.67 | 149.92 | 151.21 | 685,121 | +1.07(+0.71%) |
Mar 28, 2023 | 150.59 | 151.70 | 149.64 | 150.14 | 613,366 | +0.16(+0.11%) |
Mar 27, 2023 | 150.15 | 151.13 | 149.65 | 149.98 | 842,364 | +1.53(+1.03%) |
Mar 24, 2023 | 145.69 | 148.56 | 145.20 | 148.45 | 1,002,675 | +3.45(+2.38%) |
Mar 23, 2023 | 145.32 | 146.95 | 144.83 | 144.99 | 875,544 | -0.84(-0.58%) |
Mar 22, 2023 | 147.88 | 148.76 | 145.76 | 145.84 | 803,366 | -2.05(-1.39%) |
Mar 21, 2023 | 148.74 | 148.98 | 146.60 | 147.89 | 787,866 | -0.34(-0.23%) |
Mar 20, 2023 | 146.54 | 149.22 | 146.45 | 148.22 | 1,421,763 | +2.48(+1.70%) |
Mar 17, 2023 | 148.00 | 148.00 | 145.23 | 145.75 | 1,700,330 | -1.85(-1.25%) |
Mar 16, 2023 | 147.62 | 147.79 | 146.09 | 147.60 | 946,949 | +0.25(+0.17%) |
Mar 15, 2023 | 145.06 | 147.65 | 144.25 | 147.35 | 1,212,456 | +1.91(+1.31%) |
Mar 14, 2023 | 143.99 | 145.57 | 143.59 | 145.44 | 1,013,183 | +1.58(+1.10%) |
Mar 13, 2023 | 141.73 | 146.50 | 141.17 | 143.86 | 947,950 | +1.95(+1.37%) |
Mar 10, 2023 | 142.60 | 143.73 | 141.64 | 141.91 | 848,575 | -0.48(-0.34%) |
Mar 09, 2023 | 145.16 | 145.42 | 141.97 | 142.39 | 730,289 | -2.02(-1.40%) |
Mar 08, 2023 | 144.38 | 144.63 | 143.51 | 144.41 | 688,377 | +0.59(+0.41%) |
Mar 07, 2023 | 144.57 | 144.97 | 143.43 | 143.82 | 949,361 | -0.57(-0.39%) |
Mar 06, 2023 | 144.65 | 145.16 | 143.55 | 144.39 | 1,163,152 | -0.33(-0.23%) |
Mar 03, 2023 | 142.61 | 145.09 | 141.57 | 144.71 | 1,370,183 | +2.12(+1.49%) |
Mar 02, 2023 | 140.18 | 142.86 | 139.96 | 142.59 | 1,531,840 | +3.21(+2.30%) |
Mar 01, 2023 | 141.00 | 141.45 | 137.40 | 139.39 | 1,399,949 | -2.53(-1.78%) |
Feb 28, 2023 | 142.02 | 143.71 | 140.82 | 141.92 | 1,987,046 | -0.16(-0.12%) |
Feb 27, 2023 | 142.83 | 143.21 | 141.31 | 142.08 | 1,469,992 | -0.52(-0.36%) |
Feb 24, 2023 | 143.47 | 143.47 | 142.16 | 142.60 | 803,406 | -0.61(-0.43%) |
Feb 23, 2023 | 143.26 | 143.80 | 142.15 | 143.22 | 724,333 | +0.00(+0.00%) |
Feb 22, 2023 | 144.66 | 145.01 | 141.77 | 143.22 | 1,230,130 | -0.73(-0.51%) |
Feb 21, 2023 | 144.29 | 144.98 | 142.73 | 143.94 | 936,831 | +0.06(+0.04%) |
Feb 17, 2023 | 141.85 | 144.17 | 141.85 | 143.89 | 878,251 | +2.61(+1.85%) |
Feb 16, 2023 | 140.21 | 141.66 | 140.21 | 141.28 | 1,662,731 | +0.49(+0.35%) |
Feb 15, 2023 | 141.18 | 141.53 | 138.63 | 140.79 | 1,596,633 | -0.32(-0.22%) |
Feb 14, 2023 | 143.78 | 144.11 | 140.64 | 141.10 | 1,332,267 | -2.31(-1.61%) |
Feb 13, 2023 | 142.87 | 143.94 | 142.31 | 143.42 | 878,105 | +0.50(+0.35%) |
Feb 10, 2023 | 141.31 | 143.28 | 141.00 | 142.92 | 829,783 | +2.74(+1.95%) |
Feb 09, 2023 | 141.90 | 142.30 | 138.92 | 140.18 | 1,058,614 | -1.72(-1.21%) |
Feb 08, 2023 | 142.46 | 143.16 | 141.73 | 141.90 | 826,144 | -1.06(-0.74%) |
Feb 07, 2023 | 142.96 | 143.07 | 141.20 | 142.96 | 756,479 | -1.55(-1.08%) |
Feb 06, 2023 | 143.08 | 145.06 | 142.94 | 144.51 | 764,040 | +1.58(+1.11%) |
Feb 03, 2023 | 142.63 | 143.20 | 140.10 | 142.93 | 973,335 | +0.12(+0.08%) |
Feb 02, 2023 | 143.63 | 144.35 | 142.09 | 142.82 | 1,084,385 | -2.12(-1.47%) |
Feb 01, 2023 | 145.34 | 147.08 | 144.66 | 144.94 | 1,005,242 | -0.69(-0.47%) |
Jan 31, 2023 | 144.91 | 146.02 | 143.60 | 145.63 | 4,185,073 | +1.14(+0.79%) |
Jan 30, 2023 | 143.36 | 145.76 | 143.36 | 144.48 | 793,145 | +1.51(+1.05%) |
Jan 27, 2023 | 143.27 | 143.36 | 142.11 | 142.98 | 600,436 | -0.06(-0.04%) |
Jan 26, 2023 | 142.58 | 143.25 | 140.60 | 143.03 | 765,289 | -0.05(-0.03%) |
Jan 25, 2023 | 142.84 | 145.21 | 141.53 | 143.08 | 960,503 | +0.50(+0.35%) |
Jan 24, 2023 | 140.74 | 142.84 | 139.99 | 142.58 | 921,052 | +1.81(+1.29%) |
Jan 23, 2023 | 141.77 | 142.49 | 140.48 | 140.77 | 623,076 | -1.17(-0.83%) |
Jan 20, 2023 | 143.04 | 143.20 | 140.55 | 141.94 | 713,836 | -1.08(-0.75%) |
Jan 19, 2023 | 143.55 | 144.30 | 142.93 | 143.02 | 661,580 | -0.12(-0.08%) |
Jan 18, 2023 | 148.16 | 148.16 | 142.66 | 143.13 | 985,914 | -5.04(-3.40%) |
Jan 17, 2023 | 147.42 | 148.40 | 147.07 | 148.17 | 809,887 | +0.99(+0.67%) |
Jan 13, 2023 | 147.78 | 148.84 | 146.66 | 147.18 | 635,473 | -0.88(-0.59%) |
Jan 12, 2023 | 150.66 | 151.20 | 147.75 | 148.06 | 653,914 | -2.41(-1.60%) |
Jan 11, 2023 | 152.14 | 152.73 | 149.69 | 150.47 | 629,655 | -1.09(-0.72%) |
Jan 10, 2023 | 153.30 | 153.58 | 151.39 | 151.56 | 449,306 | -1.25(-0.82%) |
Jan 09, 2023 | 154.18 | 155.31 | 152.73 | 152.80 | 727,657 | -2.15(-1.39%) |
Jan 06, 2023 | 153.24 | 155.42 | 153.01 | 154.96 | 607,146 | +3.05(+2.01%) |
Jan 05, 2023 | 150.96 | 152.30 | 150.45 | 151.91 | 673,359 | +1.14(+0.76%) |
Jan 04, 2023 | 150.92 | 151.51 | 149.99 | 150.76 | 668,289 | -0.76(-0.50%) |
Jan 03, 2023 | 150.70 | 151.65 | 149.52 | 151.53 | 728,517 | +0.50(+0.33%) |
Dec 30, 2022 | 151.52 | 151.79 | 149.72 | 151.02 | 543,451 | -0.09(-0.06%) |
Dec 29, 2022 | 151.42 | 151.56 | 150.30 | 151.12 | 425,688 | +0.16(+0.11%) |
Dec 28, 2022 | 152.80 | 152.80 | 150.90 | 150.96 | 427,456 | -1.42(-0.93%) |
Dec 27, 2022 | 152.11 | 153.00 | 151.41 | 152.38 | 552,086 | +0.42(+0.28%) |
Dec 23, 2022 | 151.30 | 152.10 | 150.93 | 151.96 | 411,331 | +0.85(+0.56%) |
Dec 22, 2022 | 149.91 | 151.25 | 149.60 | 151.11 | 628,515 | +0.58(+0.39%) |
Dec 21, 2022 | 148.35 | 151.04 | 148.35 | 150.53 | 636,893 | +2.51(+1.69%) |
Dec 20, 2022 | 147.01 | 148.64 | 146.71 | 148.02 | 960,097 | -0.49(-0.33%) |
Dec 19, 2022 | 148.13 | 149.86 | 147.31 | 148.51 | 696,560 | +0.47(+0.32%) |
Dec 16, 2022 | 146.03 | 148.67 | 145.58 | 148.04 | 1,732,276 | +1.40(+0.96%) |
Dec 15, 2022 | 146.76 | 148.80 | 145.60 | 146.64 | 901,573 | -0.29(-0.20%) |
Dec 14, 2022 | 147.41 | 148.21 | 146.17 | 146.93 | 821,326 | -0.18(-0.12%) |
Dec 13, 2022 | 148.70 | 148.89 | 146.44 | 147.11 | 1,176,060 | -1.54(-1.04%) |
Dec 12, 2022 | 147.82 | 149.00 | 146.97 | 148.66 | 761,896 | +1.24(+0.84%) |
Dec 09, 2022 | 148.03 | 148.40 | 147.19 | 147.42 | 884,492 | -0.77(-0.52%) |
Dec 08, 2022 | 148.00 | 149.42 | 147.11 | 148.19 | 668,795 | -0.18(-0.12%) |
Dec 07, 2022 | 147.48 | 149.00 | 147.00 | 148.37 | 598,394 | +2.03(+1.39%) |
Dec 06, 2022 | 146.55 | 147.76 | 145.19 | 146.34 | 665,199 | -0.45(-0.31%) |
Dec 05, 2022 | 145.51 | 147.11 | 144.77 | 146.79 | 592,659 | -0.41(-0.28%) |
Dec 02, 2022 | 146.48 | 147.55 | 145.76 | 147.20 | 550,353 | +0.49(+0.33%) |
Dec 01, 2022 | 147.09 | 148.59 | 145.78 | 146.71 | 828,552 | -0.07(-0.05%) |
Nov 30, 2022 | 143.91 | 146.83 | 143.13 | 146.78 | 1,055,801 | +2.37(+1.64%) |
Nov 29, 2022 | 144.17 | 144.64 | 143.30 | 144.41 | 652,304 | -0.05(-0.03%) |
Nov 28, 2022 | 144.31 | 145.21 | 143.73 | 144.46 | 834,410 | +0.30(+0.20%) |
Nov 25, 2022 | 142.67 | 144.16 | 142.49 | 144.16 | 334,901 | +1.71(+1.20%) |
Nov 23, 2022 | 142.44 | 142.95 | 141.32 | 142.45 | 814,484 | +0.23(+0.16%) |
Nov 22, 2022 | 142.43 | 142.74 | 140.43 | 142.22 | 1,026,216 | +1.07(+0.76%) |
Nov 21, 2022 | 136.94 | 142.19 | 133.71 | 141.16 | 1,982,303 | +1.88(+1.35%) |
Nov 18, 2022 | 138.99 | 140.26 | 137.86 | 139.28 | 2,166,222 | +1.53(+1.11%) |
Nov 17, 2022 | 136.29 | 138.10 | 136.05 | 137.75 | 654,296 | +0.87(+0.63%) |
Nov 16, 2022 | 135.00 | 138.23 | 135.00 | 136.89 | 858,257 | +3.00(+2.24%) |
Nov 15, 2022 | 134.98 | 135.29 | 133.24 | 133.89 | 964,842 | -1.12(-0.83%) |
Nov 14, 2022 | 136.96 | 137.71 | 134.98 | 135.00 | 915,975 | -0.91(-0.67%) |
Nov 11, 2022 | 138.94 | 138.94 | 132.28 | 135.92 | 1,266,660 | -3.11(-2.23%) |
Nov 10, 2022 | 141.84 | 141.88 | 134.67 | 139.02 | 1,380,236 | -0.71(-0.50%) |
Nov 09, 2022 | 141.05 | 142.72 | 139.60 | 139.73 | 584,205 | -1.08(-0.77%) |
Nov 08, 2022 | 140.42 | 142.49 | 140.06 | 140.81 | 589,308 | +0.49(+0.35%) |
Nov 07, 2022 | 140.58 | 141.90 | 140.00 | 140.32 | 497,052 | -0.10(-0.07%) |
Nov 04, 2022 | 140.51 | 141.84 | 139.20 | 140.42 | 674,951 | +0.56(+0.40%) |
Nov 03, 2022 | 139.48 | 140.69 | 138.13 | 139.86 | 831,061 | -0.45(-0.32%) |
Nov 02, 2022 | 140.28 | 142.32 | 139.77 | 140.31 | 742,920 | -0.05(-0.03%) |
Nov 01, 2022 | 141.39 | 142.15 | 140.06 | 140.36 | 816,966 | -1.27(-0.90%) |
Oct 31, 2022 | 141.62 | 143.03 | 140.88 | 141.62 | 1,543,525 | -0.07(-0.05%) |
Oct 28, 2022 | 139.62 | 142.95 | 139.05 | 141.69 | 956,461 | +1.92(+1.37%) |
Oct 27, 2022 | 139.55 | 142.17 | 139.53 | 139.77 | 974,646 | +1.06(+0.77%) |
Oct 26, 2022 | 137.96 | 139.49 | 136.93 | 138.71 | 881,900 | +1.47(+1.07%) |
Oct 25, 2022 | 136.29 | 137.93 | 135.91 | 137.25 | 1,076,137 | +0.87(+0.63%) |
Oct 24, 2022 | 135.29 | 137.05 | 135.06 | 136.38 | 672,271 | +2.13(+1.59%) |
Oct 21, 2022 | 132.50 | 134.72 | 132.10 | 134.25 | 660,913 | +1.66(+1.25%) |
Oct 20, 2022 | 134.43 | 134.54 | 132.34 | 132.59 | 721,503 | -1.87(-1.39%) |
Oct 19, 2022 | 134.04 | 134.59 | 132.94 | 134.46 | 737,767 | +0.74(+0.56%) |
Oct 18, 2022 | 132.07 | 133.78 | 132.04 | 133.72 | 673,817 | +2.14(+1.63%) |
Oct 17, 2022 | 133.07 | 133.79 | 131.34 | 131.58 | 638,365 | -1.00(-0.75%) |
Oct 14, 2022 | 133.96 | 134.87 | 132.20 | 132.57 | 562,345 | -1.23(-0.92%) |
Oct 13, 2022 | 131.25 | 134.68 | 130.69 | 133.80 | 567,082 | +1.32(+0.99%) |
Oct 12, 2022 | 133.31 | 134.28 | 132.24 | 132.49 | 757,775 | -0.49(-0.37%) |
Oct 11, 2022 | 133.02 | 135.30 | 132.69 | 132.98 | 791,721 | +0.10(+0.08%) |
Oct 10, 2022 | 130.19 | 133.31 | 130.19 | 132.87 | 626,958 | +3.53(+2.73%) |
Oct 07, 2022 | 129.77 | 130.09 | 128.67 | 129.34 | 682,866 | -0.46(-0.35%) |
Oct 06, 2022 | 132.63 | 132.66 | 129.07 | 129.80 | 622,532 | -2.99(-2.25%) |
Oct 05, 2022 | 133.86 | 133.89 | 131.60 | 132.79 | 705,484 | -0.80(-0.60%) |
Oct 04, 2022 | 131.40 | 133.75 | 131.38 | 133.59 | 806,812 | +2.40(+1.83%) |
Oct 03, 2022 | 130.26 | 131.62 | 129.40 | 131.19 | 683,418 | +2.02(+1.56%) |
Sep 30, 2022 | 130.75 | 131.36 | 128.78 | 129.17 | 1,220,928 | -1.49(-1.14%) |
Sep 29, 2022 | 130.83 | 131.25 | 129.23 | 130.66 | 861,620 | -0.17(-0.13%) |
Sep 28, 2022 | 128.87 | 131.63 | 127.32 | 130.83 | 751,242 | +2.43(+1.90%) |
Sep 27, 2022 | 131.45 | 131.94 | 128.15 | 128.40 | 841,631 | -2.75(-2.10%) |
Sep 26, 2022 | 131.89 | 133.47 | 131.12 | 131.15 | 745,588 | -1.06(-0.80%) |
Sep 23, 2022 | 132.65 | 134.12 | 130.49 | 132.22 | 700,561 | -1.30(-0.97%) |
Sep 22, 2022 | 132.50 | 134.47 | 132.12 | 133.51 | 992,285 | +1.43(+1.08%) |
Sep 21, 2022 | 131.53 | 134.19 | 131.44 | 132.08 | 628,435 | +1.23(+0.94%) |
Sep 20, 2022 | 130.77 | 131.64 | 129.80 | 130.85 | 497,899 | -0.72(-0.54%) |
Sep 19, 2022 | 130.61 | 131.76 | 130.43 | 131.57 | 453,726 | +1.02(+0.78%) |
Sep 16, 2022 | 130.96 | 131.82 | 129.86 | 130.55 | 2,039,394 | -0.25(-0.19%) |
Sep 15, 2022 | 130.79 | 131.25 | 129.28 | 130.81 | 604,959 | +0.10(+0.08%) |
Sep 14, 2022 | 130.97 | 131.71 | 130.04 | 130.70 | 792,899 | -0.28(-0.22%) |
Sep 13, 2022 | 132.89 | 133.79 | 130.53 | 130.98 | 1,063,192 | -1.94(-1.46%) |
Sep 12, 2022 | 131.57 | 133.07 | 130.46 | 132.92 | 789,069 | +1.84(+1.41%) |
Sep 09, 2022 | 131.03 | 132.16 | 129.44 | 131.08 | 594,074 | +0.75(+0.58%) |
Sep 08, 2022 | 131.42 | 132.22 | 129.20 | 130.33 | 838,443 | -2.14(-1.62%) |
Sep 07, 2022 | 130.63 | 132.64 | 129.78 | 132.47 | 672,403 | +2.15(+1.65%) |
Sep 06, 2022 | 131.74 | 133.05 | 129.83 | 130.32 | 842,153 | -1.29(-0.98%) |
Sep 02, 2022 | 133.97 | 134.85 | 131.27 | 131.60 | 672,559 | -1.87(-1.40%) |
Sep 01, 2022 | 131.23 | 133.91 | 130.43 | 133.47 | 926,986 | +1.88(+1.43%) |
Aug 31, 2022 | 132.66 | 133.47 | 131.45 | 131.59 | 986,492 | -0.77(-0.58%) |
Aug 30, 2022 | 133.24 | 133.57 | 131.79 | 132.37 | 705,469 | -1.12(-0.84%) |
Aug 29, 2022 | 132.90 | 134.20 | 132.04 | 133.48 | 489,649 | +0.39(+0.29%) |
Aug 26, 2022 | 135.25 | 135.36 | 133.08 | 133.10 | 729,963 | -1.93(-1.43%) |
Aug 25, 2022 | 135.03 | 135.19 | 133.84 | 135.03 | 773,804 | -0.46(-0.34%) |
Aug 24, 2022 | 134.75 | 136.21 | 133.81 | 135.49 | 1,124,062 | +1.67(+1.25%) |
Aug 23, 2022 | 132.72 | 134.74 | 130.43 | 133.81 | 2,084,019 | +4.32(+3.34%) |
Aug 22, 2022 | 131.13 | 131.53 | 128.60 | 129.49 | 984,052 | -1.90(-1.45%) |
Aug 19, 2022 | 131.43 | 132.32 | 130.78 | 131.39 | 1,984,569 | +0.42(+0.32%) |
Aug 18, 2022 | 131.02 | 131.35 | 129.44 | 130.97 | 626,529 | -0.06(-0.04%) |
Aug 17, 2022 | 130.77 | 132.07 | 129.92 | 131.02 | 876,766 | +1.74(+1.35%) |
Aug 16, 2022 | 128.00 | 130.39 | 127.67 | 129.28 | 822,930 | +1.54(+1.21%) |
Aug 15, 2022 | 125.82 | 128.24 | 125.19 | 127.74 | 830,861 | +1.97(+1.57%) |
Aug 12, 2022 | 125.10 | 125.86 | 124.48 | 125.77 | 861,532 | +1.06(+0.85%) |
Aug 11, 2022 | 125.33 | 126.53 | 124.46 | 124.70 | 635,879 | -0.38(-0.30%) |
Aug 10, 2022 | 125.88 | 126.27 | 124.34 | 125.08 | 755,442 | -0.14(-0.11%) |
Aug 09, 2022 | 124.77 | 125.98 | 124.37 | 125.22 | 718,255 | +1.00(+0.80%) |
Aug 08, 2022 | 124.15 | 125.50 | 123.92 | 124.22 | 635,662 | +0.07(+0.06%) |
Aug 05, 2022 | 124.57 | 124.57 | 121.91 | 124.15 | 595,193 | -0.03(-0.02%) |
Aug 04, 2022 | 124.69 | 125.94 | 124.00 | 124.18 | 809,540 | -1.03(-0.83%) |
Aug 03, 2022 | 124.65 | 125.50 | 123.65 | 125.21 | 548,594 | +0.24(+0.19%) |
Aug 02, 2022 | 125.19 | 125.19 | 124.15 | 124.97 | 661,398 | -0.08(-0.07%) |
Aug 01, 2022 | 123.31 | 125.69 | 123.31 | 125.05 | 1,032,616 | +1.61(+1.31%) |
Jul 29, 2022 | 121.77 | 123.62 | 121.14 | 123.44 | 1,040,347 | +1.23(+1.01%) |
Jul 28, 2022 | 120.73 | 122.27 | 119.83 | 122.21 | 747,788 | +1.46(+1.21%) |
Jul 27, 2022 | 121.14 | 121.44 | 117.38 | 120.74 | 771,951 | -1.04(-0.86%) |
Jul 26, 2022 | 120.17 | 121.93 | 117.99 | 121.79 | 917,449 | +0.05(+0.04%) |
Jul 25, 2022 | 121.90 | 122.49 | 120.93 | 121.74 | 548,047 | +0.29(+0.24%) |
Jul 22, 2022 | 120.38 | 121.79 | 119.69 | 121.45 | 528,238 | +1.35(+1.13%) |
Jul 21, 2022 | 120.17 | 120.81 | 119.55 | 120.10 | 578,051 | -0.64(-0.53%) |
Jul 20, 2022 | 122.61 | 122.63 | 119.48 | 120.74 | 662,206 | -1.63(-1.33%) |
Jul 19, 2022 | 122.37 | 122.73 | 121.23 | 122.38 | 709,425 | +0.57(+0.47%) |
Jul 18, 2022 | 122.91 | 123.62 | 121.80 | 121.81 | 592,693 | -1.14(-0.93%) |
Jul 15, 2022 | 124.43 | 124.43 | 122.38 | 122.94 | 536,639 | -0.93(-0.75%) |
Jul 14, 2022 | 123.74 | 124.43 | 122.87 | 123.88 | 610,737 | -1.73(-1.37%) |
Jul 13, 2022 | 123.74 | 127.06 | 123.71 | 125.60 | 965,620 | +1.43(+1.15%) |
Jul 12, 2022 | 123.80 | 125.86 | 123.56 | 124.18 | 632,225 | +0.07(+0.05%) |
Jul 11, 2022 | 123.46 | 124.73 | 123.18 | 124.11 | 641,345 | +1.02(+0.83%) |
Jul 08, 2022 | 124.80 | 125.12 | 123.05 | 123.09 | 609,757 | -0.89(-0.72%) |
Jul 07, 2022 | 122.57 | 124.39 | 122.27 | 123.98 | 948,980 | +0.76(+0.61%) |
Jul 06, 2022 | 122.67 | 124.24 | 122.34 | 123.22 | 1,096,852 | +0.57(+0.46%) |
Jul 05, 2022 | 122.32 | 122.71 | 119.94 | 122.66 | 1,284,137 | +0.27(+0.22%) |
Jul 01, 2022 | 119.90 | 122.68 | 119.22 | 122.38 | 1,117,563 | +2.97(+2.48%) |
Jun 30, 2022 | 121.55 | 122.15 | 118.86 | 119.42 | 889,460 | -2.51(-2.06%) |
Jun 29, 2022 | 119.41 | 122.84 | 118.45 | 121.93 | 1,075,295 | +3.26(+2.74%) |
Jun 28, 2022 | 120.35 | 120.94 | 118.47 | 118.67 | 879,481 | -1.26(-1.05%) |
Jun 27, 2022 | 120.08 | 120.69 | 118.96 | 119.93 | 766,278 | -0.30(-0.25%) |
Jun 24, 2022 | 118.77 | 120.50 | 117.12 | 120.23 | 1,006,025 | +2.74(+2.33%) |
Jun 23, 2022 | 116.11 | 117.54 | 115.89 | 117.49 | 913,439 | +2.00(+1.73%) |
Jun 22, 2022 | 115.79 | 116.44 | 114.20 | 115.49 | 648,262 | -0.55(-0.47%) |
Jun 21, 2022 | 115.19 | 116.39 | 113.75 | 116.04 | 1,152,243 | +2.02(+1.78%) |
Jun 17, 2022 | 115.44 | 115.99 | 112.43 | 114.02 | 1,803,843 | -1.12(-0.97%) |
Jun 16, 2022 | 114.81 | 117.16 | 113.32 | 115.14 | 1,133,386 | -1.63(-1.40%) |
Jun 15, 2022 | 117.34 | 118.79 | 115.96 | 116.77 | 999,811 | -0.18(-0.15%) |
Jun 14, 2022 | 118.79 | 119.65 | 115.79 | 116.95 | 1,025,570 | -1.81(-1.52%) |
Jun 13, 2022 | 119.63 | 122.12 | 118.18 | 118.76 | 1,564,757 | -1.03(-0.86%) |
Jun 10, 2022 | 117.85 | 121.41 | 117.69 | 119.79 | 1,043,696 | +1.08(+0.91%) |
Jun 09, 2022 | 118.77 | 121.34 | 118.48 | 118.71 | 1,064,496 | -0.18(-0.15%) |
Jun 08, 2022 | 120.18 | 121.30 | 118.59 | 118.89 | 1,059,924 | -2.68(-2.20%) |
Jun 07, 2022 | 114.79 | 122.33 | 114.73 | 121.56 | 2,341,674 | +6.58(+5.72%) |
Jun 06, 2022 | 115.25 | 115.41 | 113.85 | 114.99 | 1,366,772 | +0.46(+0.40%) |
Jun 03, 2022 | 114.79 | 115.44 | 113.70 | 114.53 | 588,258 | -0.25(-0.22%) |
Jun 02, 2022 | 115.84 | 116.52 | 111.78 | 114.78 | 1,312,827 | -1.41(-1.21%) |