Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 791,417 | -0.53(-0.37%) |
May 05, 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 848,937 | +2.39(+1.69%) |
May 04, 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 862,133 | -1.30(-0.91%) |
May 03, 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 1,262,245 | +0.15(+0.11%) |
May 02, 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 1,356,769 | -2.12(-1.47%) |
May 01, 2023 | 144.71 | 145.99 | 144.46 | 144.54 | 1,568,219 | -0.10(-0.07%) |
Apr 28, 2023 | 141.46 | 144.72 | 141.40 | 144.64 | 1,952,134 | +2.75(+1.94%) |
Apr 27, 2023 | 141.45 | 142.18 | 139.62 | 141.89 | 1,254,041 | +0.64(+0.45%) |
Apr 26, 2023 | 141.12 | 142.08 | 140.64 | 141.25 | 1,096,356 | -0.72(-0.51%) |
Apr 25, 2023 | 146.60 | 146.60 | 141.87 | 141.97 | 1,910,098 | -4.86(-3.31%) |
Apr 24, 2023 | 147.94 | 148.32 | 145.91 | 146.83 | 799,058 | -1.54(-1.04%) |
Apr 21, 2023 | 148.30 | 148.82 | 147.22 | 148.37 | 573,831 | +0.57(+0.39%) |
Apr 20, 2023 | 147.16 | 149.22 | 146.31 | 147.80 | 988,626 | -0.83(-0.56%) |
Apr 19, 2023 | 149.61 | 149.71 | 146.94 | 148.63 | 1,463,065 | -1.64(-1.09%) |
Apr 18, 2023 | 153.74 | 153.95 | 149.78 | 150.27 | 1,853,247 | -2.76(-1.80%) |
Apr 17, 2023 | 158.70 | 158.70 | 151.50 | 153.03 | 1,925,103 | -6.53(-4.09%) |
Apr 14, 2023 | 159.61 | 161.65 | 158.76 | 159.56 | 720,820 | -0.20(-0.13%) |
Apr 13, 2023 | 158.09 | 160.14 | 157.38 | 159.76 | 887,661 | +2.07(+1.31%) |
Apr 12, 2023 | 157.72 | 159.60 | 157.29 | 157.69 | 1,064,612 | +1.52(+0.97%) |
Apr 11, 2023 | 158.08 | 158.43 | 155.94 | 156.17 | 999,683 | -1.24(-0.79%) |
Apr 10, 2023 | 155.00 | 157.44 | 155.00 | 157.41 | 501,086 | +1.66(+1.07%) |
Apr 06, 2023 | 154.50 | 156.68 | 153.66 | 155.75 | 869,656 | -0.21(-0.13%) |
Apr 05, 2023 | 156.49 | 157.35 | 155.53 | 155.96 | 915,448 | -1.34(-0.85%) |
Apr 04, 2023 | 161.36 | 161.36 | 156.51 | 157.30 | 1,755,881 | -3.77(-2.34%) |
Apr 03, 2023 | 159.91 | 161.32 | 159.29 | 161.07 | 682,993 | -0.41(-0.25%) |
Mar 31, 2023 | 158.63 | 161.71 | 158.31 | 161.48 | 932,267 | +3.41(+2.16%) |
Mar 30, 2023 | 158.27 | 159.44 | 157.58 | 158.07 | 737,194 | +1.42(+0.91%) |
Mar 29, 2023 | 157.13 | 157.44 | 155.51 | 156.65 | 602,425 | +1.34(+0.86%) |
Mar 28, 2023 | 155.45 | 155.48 | 154.00 | 155.31 | 483,074 | -0.44(-0.28%) |
Mar 27, 2023 | 157.72 | 158.10 | 155.65 | 155.75 | 556,536 | -0.95(-0.61%) |
Mar 24, 2023 | 156.18 | 156.75 | 154.68 | 156.70 | 930,576 | +0.26(+0.17%) |
Mar 23, 2023 | 155.66 | 159.00 | 154.90 | 156.44 | 1,529,525 | +1.61(+1.04%) |
Mar 22, 2023 | 156.62 | 159.28 | 154.77 | 154.83 | 726,765 | -2.42(-1.54%) |
Mar 21, 2023 | 156.99 | 157.85 | 155.63 | 157.25 | 975,938 | +1.69(+1.09%) |
Mar 20, 2023 | 154.88 | 157.88 | 154.88 | 155.56 | 830,928 | +0.40(+0.26%) |
Mar 17, 2023 | 155.51 | 155.93 | 152.89 | 155.16 | 2,392,090 | -0.23(-0.15%) |
Mar 16, 2023 | 154.21 | 155.92 | 153.66 | 155.39 | 2,007,580 | +0.94(+0.61%) |
Mar 15, 2023 | 154.16 | 155.47 | 152.58 | 154.45 | 948,075 | -2.32(-1.48%) |
Mar 14, 2023 | 156.83 | 158.31 | 155.09 | 156.77 | 1,143,321 | +2.58(+1.67%) |
Mar 13, 2023 | 153.38 | 157.22 | 152.27 | 154.19 | 975,961 | -0.32(-0.21%) |
Mar 10, 2023 | 157.18 | 157.73 | 153.21 | 154.51 | 859,168 | -2.91(-1.85%) |
Mar 09, 2023 | 159.21 | 160.34 | 157.22 | 157.42 | 1,235,239 | -0.96(-0.61%) |
Mar 08, 2023 | 158.50 | 159.28 | 156.97 | 158.38 | 1,499,936 | +0.37(+0.23%) |
Mar 07, 2023 | 159.99 | 160.68 | 157.33 | 158.01 | 1,104,413 | -1.35(-0.85%) |
Mar 06, 2023 | 160.34 | 161.43 | 158.95 | 159.36 | 1,050,374 | -0.34(-0.21%) |
Mar 03, 2023 | 157.50 | 159.70 | 157.33 | 159.70 | 1,147,973 | +1.86(+1.18%) |
Mar 02, 2023 | 155.78 | 157.90 | 154.70 | 157.84 | 1,212,994 | +0.72(+0.46%) |
Mar 01, 2023 | 159.49 | 160.65 | 155.79 | 157.12 | 1,196,013 | -2.84(-1.78%) |
Feb 28, 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 1,932,243 | -1.27(-0.79%) |
Feb 27, 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 1,189,596 | +3.42(+2.17%) |
Feb 24, 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 1,630,608 | -3.05(-1.90%) |
Feb 23, 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 2,732,225 | +1.14(+0.71%) |
Feb 22, 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 6,279,181 | -23.26(-12.71%) |
Feb 21, 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 1,763,332 | -2.80(-1.51%) |
Feb 17, 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 1,145,801 | -1.19(-0.64%) |
Feb 16, 2023 | 186.65 | 189.31 | 185.96 | 186.97 | 1,002,605 | -1.54(-0.82%) |
Feb 15, 2023 | 184.67 | 188.56 | 184.67 | 188.51 | 943,832 | +3.27(+1.77%) |
Feb 14, 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 902,432 | +1.24(+0.67%) |
Feb 13, 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 647,481 | +3.25(+1.80%) |
Feb 10, 2023 | 181.25 | 182.13 | 180.25 | 180.75 | 1,054,241 | -1.77(-0.97%) |
Feb 09, 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 1,106,226 | +1.14(+0.63%) |
Feb 08, 2023 | 182.02 | 183.40 | 180.37 | 181.38 | 576,559 | -1.59(-0.87%) |
Feb 07, 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 892,156 | +3.74(+2.09%) |
Feb 06, 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 875,395 | -2.17(-1.20%) |
Feb 03, 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 708,387 | -0.78(-0.43%) |
Feb 02, 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 1,133,637 | +2.69(+1.50%) |
Feb 01, 2023 | 178.22 | 180.48 | 175.98 | 179.49 | 1,162,786 | +0.14(+0.08%) |
Jan 31, 2023 | 177.34 | 179.44 | 176.72 | 179.35 | 1,001,533 | +2.44(+1.38%) |
Jan 30, 2023 | 176.13 | 177.79 | 175.53 | 176.91 | 1,116,905 | -0.54(-0.30%) |
Jan 27, 2023 | 178.81 | 179.84 | 177.24 | 177.45 | 1,182,425 | -2.61(-1.45%) |
Jan 26, 2023 | 181.47 | 182.33 | 179.06 | 180.06 | 1,051,567 | -0.79(-0.44%) |
Jan 25, 2023 | 177.71 | 180.89 | 175.85 | 180.85 | 1,040,463 | +0.64(+0.36%) |
Jan 24, 2023 | 180.55 | 181.72 | 178.92 | 180.21 | 594,016 | -0.34(-0.19%) |
Jan 23, 2023 | 178.77 | 181.96 | 177.75 | 180.55 | 1,008,297 | +1.63(+0.91%) |
Jan 20, 2023 | 177.11 | 179.27 | 176.00 | 178.92 | 1,015,431 | +2.20(+1.24%) |
Jan 19, 2023 | 180.43 | 181.34 | 176.20 | 176.72 | 1,099,452 | -4.77(-2.63%) |
Jan 18, 2023 | 186.02 | 188.01 | 181.26 | 181.49 | 1,147,402 | -3.47(-1.88%) |
Jan 17, 2023 | 180.98 | 185.80 | 180.61 | 184.96 | 1,507,965 | +4.35(+2.41%) |
Jan 13, 2023 | 177.16 | 180.90 | 177.16 | 180.61 | 953,490 | +2.69(+1.51%) |
Jan 12, 2023 | 179.37 | 180.50 | 177.63 | 177.92 | 668,127 | -1.52(-0.85%) |
Jan 11, 2023 | 175.91 | 179.45 | 174.69 | 179.44 | 904,863 | +1.43(+0.80%) |
Jan 10, 2023 | 177.24 | 178.47 | 175.84 | 178.01 | 1,079,352 | +1.40(+0.79%) |
Jan 09, 2023 | 177.28 | 180.62 | 175.98 | 176.61 | 1,264,195 | +1.19(+0.68%) |
Jan 06, 2023 | 171.42 | 176.41 | 170.29 | 175.42 | 701,099 | +6.55(+3.88%) |
Jan 05, 2023 | 169.14 | 170.39 | 167.81 | 168.87 | 791,953 | -1.62(-0.95%) |
Jan 04, 2023 | 172.81 | 174.03 | 168.92 | 170.49 | 687,829 | -0.45(-0.26%) |
Jan 03, 2023 | 172.87 | 172.87 | 169.40 | 170.94 | 978,815 | -0.13(-0.08%) |
Dec 30, 2022 | 170.50 | 171.11 | 169.06 | 171.07 | 433,477 | -1.13(-0.66%) |
Dec 29, 2022 | 169.40 | 172.55 | 168.63 | 172.20 | 517,461 | +4.54(+2.71%) |
Dec 28, 2022 | 169.79 | 170.62 | 167.44 | 167.66 | 462,535 | -1.97(-1.16%) |
Dec 27, 2022 | 169.95 | 170.54 | 168.31 | 169.63 | 509,319 | -0.20(-0.12%) |
Dec 23, 2022 | 169.32 | 170.07 | 168.09 | 169.83 | 562,883 | +0.05(+0.03%) |
Dec 22, 2022 | 172.57 | 172.85 | 166.43 | 169.78 | 859,232 | -4.29(-2.46%) |
Dec 21, 2022 | 173.07 | 174.74 | 172.11 | 174.07 | 709,255 | +1.73(+1.00%) |
Dec 20, 2022 | 171.01 | 173.09 | 170.90 | 172.34 | 887,309 | +0.96(+0.56%) |
Dec 19, 2022 | 173.59 | 173.72 | 170.65 | 171.38 | 944,412 | -2.47(-1.42%) |
Dec 16, 2022 | 174.48 | 175.40 | 173.30 | 173.85 | 1,612,147 | -2.33(-1.32%) |
Dec 15, 2022 | 180.46 | 180.48 | 175.94 | 176.18 | 756,097 | -6.80(-3.72%) |
Dec 14, 2022 | 184.81 | 186.73 | 181.89 | 182.98 | 900,370 | -2.22(-1.20%) |
Dec 13, 2022 | 187.35 | 189.45 | 183.32 | 185.20 | 1,154,464 | +2.10(+1.15%) |
Dec 12, 2022 | 181.43 | 183.10 | 180.21 | 183.10 | 780,413 | +2.38(+1.32%) |
Dec 09, 2022 | 181.10 | 182.78 | 180.38 | 180.72 | 1,536,841 | -0.33(-0.18%) |
Dec 08, 2022 | 179.03 | 181.98 | 178.58 | 181.05 | 980,388 | +3.35(+1.89%) |
Dec 07, 2022 | 175.98 | 177.87 | 174.48 | 177.70 | 587,097 | +0.87(+0.49%) |
Dec 06, 2022 | 177.91 | 178.79 | 174.89 | 176.83 | 630,973 | -1.73(-0.97%) |
Dec 05, 2022 | 178.88 | 179.28 | 176.95 | 178.56 | 715,853 | -1.97(-1.09%) |
Dec 02, 2022 | 179.09 | 180.74 | 178.04 | 180.53 | 811,758 | -0.95(-0.52%) |
Dec 01, 2022 | 180.85 | 185.58 | 180.85 | 181.48 | 979,124 | +0.59(+0.33%) |
Nov 30, 2022 | 173.43 | 180.93 | 172.46 | 180.89 | 1,789,909 | +7.78(+4.49%) |
Nov 29, 2022 | 173.45 | 174.97 | 172.82 | 173.11 | 919,350 | -0.48(-0.28%) |
Nov 28, 2022 | 175.09 | 176.64 | 173.02 | 173.59 | 1,339,191 | -3.03(-1.72%) |
Nov 25, 2022 | 176.50 | 177.25 | 175.88 | 176.62 | 413,623 | +0.58(+0.33%) |
Nov 23, 2022 | 174.97 | 177.92 | 174.53 | 176.04 | 831,336 | +1.76(+1.01%) |
Nov 22, 2022 | 172.82 | 175.83 | 172.24 | 174.28 | 916,313 | +2.15(+1.25%) |
Nov 21, 2022 | 170.96 | 173.43 | 170.96 | 172.13 | 1,268,713 | +0.23(+0.13%) |
Nov 18, 2022 | 172.00 | 173.76 | 168.90 | 171.90 | 1,283,028 | +5.87(+3.54%) |
Nov 17, 2022 | 164.31 | 166.38 | 163.21 | 166.03 | 1,071,895 | -0.54(-0.32%) |
Nov 16, 2022 | 172.02 | 172.02 | 166.52 | 166.57 | 958,201 | -5.91(-3.43%) |
Nov 15, 2022 | 174.19 | 175.99 | 171.33 | 172.48 | 782,699 | +1.44(+0.84%) |
Nov 14, 2022 | 171.34 | 174.64 | 171.00 | 171.04 | 896,967 | -1.14(-0.66%) |
Nov 11, 2022 | 172.38 | 172.89 | 170.17 | 172.18 | 1,018,304 | +0.47(+0.27%) |
Nov 10, 2022 | 167.00 | 171.91 | 165.99 | 171.71 | 1,268,244 | +10.69(+6.64%) |
Nov 09, 2022 | 162.76 | 163.08 | 160.63 | 161.02 | 720,033 | -2.60(-1.59%) |
Nov 08, 2022 | 164.26 | 166.07 | 162.02 | 163.62 | 1,047,137 | +0.10(+0.06%) |
Nov 07, 2022 | 165.04 | 165.64 | 162.08 | 163.52 | 960,507 | -0.33(-0.20%) |
Nov 04, 2022 | 169.14 | 169.14 | 159.38 | 163.85 | 1,561,552 | -3.12(-1.87%) |
Nov 03, 2022 | 165.57 | 168.52 | 164.15 | 166.97 | 796,029 | -0.13(-0.08%) |
Nov 02, 2022 | 173.50 | 166.93 | 167.10 | 1,256,053 | -6.88(-3.95%) | |
Nov 01, 2022 | 176.22 | 176.57 | 172.74 | 173.98 | 755,765 | -0.17(-0.10%) |
Oct 31, 2022 | 176.17 | 176.25 | 173.07 | 174.15 | 1,039,466 | -3.50(-1.97%) |
Oct 28, 2022 | 173.62 | 177.73 | 172.89 | 177.65 | 823,043 | +4.26(+2.46%) |
Oct 27, 2022 | 176.15 | 176.71 | 173.06 | 173.39 | 908,013 | -1.88(-1.07%) |
Oct 26, 2022 | 173.46 | 176.92 | 172.01 | 175.27 | 928,800 | +1.56(+0.90%) |
Oct 25, 2022 | 169.23 | 173.79 | 169.23 | 173.71 | 908,122 | +4.31(+2.54%) |
Oct 24, 2022 | 169.54 | 169.82 | 166.97 | 169.40 | 1,161,707 | +0.44(+0.26%) |
Oct 21, 2022 | 161.31 | 169.63 | 160.87 | 168.96 | 1,105,693 | +8.16(+5.07%) |
Oct 20, 2022 | 161.30 | 164.02 | 159.13 | 160.80 | 812,916 | -0.35(-0.22%) |
Oct 19, 2022 | 159.85 | 161.78 | 159.26 | 161.15 | 629,519 | -0.05(-0.03%) |
Oct 18, 2022 | 163.04 | 163.78 | 159.87 | 161.20 | 707,530 | +2.09(+1.31%) |
Oct 17, 2022 | 157.58 | 159.95 | 157.43 | 159.11 | 736,256 | +4.87(+3.16%) |
Oct 14, 2022 | 157.98 | 158.99 | 154.03 | 154.24 | 1,074,796 | -2.75(-1.75%) |
Oct 13, 2022 | 150.09 | 157.37 | 149.73 | 156.99 | 1,151,312 | +3.21(+2.09%) |
Oct 12, 2022 | 157.36 | 157.72 | 153.73 | 153.78 | 926,801 | -2.22(-1.42%) |
Oct 11, 2022 | 159.75 | 159.85 | 155.22 | 156.00 | 905,915 | -4.32(-2.69%) |
Oct 10, 2022 | 162.45 | 162.45 | 157.35 | 160.32 | 792,599 | -0.74(-0.46%) |
Oct 07, 2022 | 166.00 | 166.06 | 160.16 | 161.06 | 769,670 | -7.45(-4.42%) |
Oct 06, 2022 | 168.65 | 170.34 | 168.17 | 168.51 | 726,178 | -0.20(-0.12%) |
Oct 05, 2022 | 166.69 | 169.76 | 166.35 | 168.71 | 679,697 | +0.06(+0.04%) |
Oct 04, 2022 | 165.20 | 168.93 | 165.20 | 168.65 | 1,095,764 | +6.23(+3.84%) |
Oct 03, 2022 | 159.33 | 163.44 | 158.72 | 162.42 | 727,185 | +5.06(+3.22%) |
Sep 30, 2022 | 158.18 | 162.13 | 157.16 | 157.36 | 1,204,493 | -1.46(-0.92%) |
Sep 29, 2022 | 158.23 | 159.11 | 156.56 | 158.82 | 1,140,080 | -0.73(-0.46%) |
Sep 28, 2022 | 157.05 | 160.58 | 155.45 | 159.55 | 1,095,420 | +2.64(+1.68%) |
Sep 27, 2022 | 157.66 | 158.98 | 155.02 | 156.91 | 1,012,174 | +1.35(+0.87%) |
Sep 26, 2022 | 156.27 | 158.07 | 155.45 | 155.56 | 1,016,030 | -1.29(-0.82%) |
Sep 23, 2022 | 157.20 | 157.85 | 154.46 | 156.85 | 694,314 | -1.86(-1.17%) |
Sep 22, 2022 | 161.22 | 161.88 | 158.69 | 158.71 | 675,363 | -3.34(-2.06%) |
Sep 21, 2022 | 165.56 | 167.17 | 161.96 | 162.05 | 565,828 | -2.41(-1.47%) |
Sep 20, 2022 | 164.82 | 165.34 | 163.03 | 164.46 | 583,931 | -1.50(-0.90%) |
Sep 19, 2022 | 163.77 | 166.26 | 163.21 | 165.96 | 587,261 | +0.53(+0.32%) |
Sep 16, 2022 | 164.48 | 165.59 | 162.80 | 165.43 | 1,644,185 | -0.23(-0.14%) |
Sep 15, 2022 | 168.12 | 168.44 | 164.81 | 165.66 | 690,644 | -2.45(-1.46%) |
Sep 14, 2022 | 168.36 | 170.81 | 166.28 | 168.11 | 911,670 | -0.25(-0.15%) |
Sep 13, 2022 | 169.50 | 171.30 | 167.65 | 168.36 | 667,239 | -5.34(-3.07%) |
Sep 12, 2022 | 172.90 | 173.74 | 171.59 | 173.70 | 997,273 | +1.34(+0.78%) |
Sep 09, 2022 | 173.34 | 173.94 | 171.83 | 172.36 | 1,087,181 | -0.54(-0.31%) |
Sep 08, 2022 | 169.07 | 172.97 | 168.17 | 172.90 | 995,368 | +3.23(+1.90%) |
Sep 07, 2022 | 165.07 | 170.93 | 164.65 | 169.67 | 1,551,996 | +6.14(+3.75%) |
Sep 06, 2022 | 163.69 | 164.28 | 161.45 | 163.53 | 774,628 | +0.26(+0.16%) |
Sep 02, 2022 | 166.60 | 166.75 | 162.29 | 163.27 | 771,093 | -0.79(-0.48%) |
Sep 01, 2022 | 162.08 | 164.15 | 161.06 | 164.06 | 1,006,984 | +0.17(+0.10%) |
Aug 31, 2022 | 164.75 | 165.91 | 163.25 | 163.89 | 1,260,889 | -0.11(-0.07%) |
Aug 30, 2022 | 167.72 | 167.72 | 162.95 | 164.00 | 862,342 | -2.35(-1.41%) |
Aug 29, 2022 | 164.99 | 168.72 | 164.03 | 166.35 | 1,270,447 | -0.73(-0.44%) |
Aug 26, 2022 | 172.53 | 172.53 | 166.89 | 167.08 | 1,049,621 | -5.53(-3.20%) |
Aug 25, 2022 | 171.85 | 173.16 | 170.55 | 172.61 | 661,684 | +1.72(+1.01%) |
Aug 24, 2022 | 170.51 | 172.20 | 170.04 | 170.89 | 598,047 | +0.66(+0.39%) |
Aug 23, 2022 | 169.95 | 171.88 | 169.36 | 170.23 | 689,251 | -0.37(-0.22%) |
Aug 22, 2022 | 173.10 | 173.72 | 170.43 | 170.60 | 773,560 | -5.63(-3.19%) |
Aug 19, 2022 | 178.24 | 178.25 | 175.53 | 176.23 | 999,978 | -3.13(-1.75%) |
Aug 18, 2022 | 176.55 | 180.67 | 176.49 | 179.36 | 1,682,070 | +10.07(+5.95%) |
Aug 17, 2022 | 169.14 | 170.44 | 167.73 | 169.29 | 1,030,523 | -1.34(-0.79%) |
Aug 16, 2022 | 170.24 | 171.52 | 169.00 | 170.63 | 632,425 | -0.50(-0.29%) |
Aug 15, 2022 | 168.95 | 171.68 | 168.79 | 171.13 | 692,536 | +1.53(+0.90%) |
Aug 12, 2022 | 167.44 | 169.78 | 167.26 | 169.60 | 795,636 | +2.88(+1.73%) |
Aug 11, 2022 | 167.83 | 169.16 | 166.55 | 166.72 | 744,616 | +0.16(+0.10%) |
Aug 10, 2022 | 165.89 | 166.74 | 164.15 | 166.56 | 646,262 | +4.05(+2.49%) |
Aug 09, 2022 | 165.40 | 165.40 | 161.69 | 162.51 | 715,669 | -3.71(-2.23%) |
Aug 08, 2022 | 167.95 | 168.33 | 164.70 | 166.22 | 670,927 | -1.04(-0.62%) |
Aug 05, 2022 | 165.93 | 167.51 | 164.40 | 167.26 | 468,312 | -0.76(-0.45%) |
Aug 04, 2022 | 166.24 | 168.28 | 165.34 | 168.02 | 577,426 | +2.48(+1.50%) |
Aug 03, 2022 | 163.22 | 166.26 | 162.60 | 165.54 | 610,239 | +2.46(+1.51%) |
Aug 02, 2022 | 162.16 | 164.00 | 161.89 | 163.08 | 656,628 | -0.57(-0.35%) |
Aug 01, 2022 | 161.16 | 163.97 | 160.66 | 163.65 | 671,999 | +1.05(+0.65%) |
Jul 29, 2022 | 159.56 | 163.28 | 159.34 | 162.60 | 745,590 | +3.26(+2.05%) |
Jul 28, 2022 | 156.34 | 159.63 | 155.14 | 159.34 | 562,268 | +3.74(+2.40%) |
Jul 27, 2022 | 151.96 | 156.59 | 151.42 | 155.60 | 853,173 | +4.35(+2.88%) |
Jul 26, 2022 | 151.14 | 152.25 | 150.38 | 151.25 | 849,396 | -0.81(-0.53%) |
Jul 25, 2022 | 150.67 | 152.14 | 148.70 | 152.06 | 957,120 | +1.48(+0.98%) |
Jul 22, 2022 | 153.17 | 154.08 | 149.61 | 150.58 | 903,192 | -2.82(-1.84%) |
Jul 21, 2022 | 150.14 | 153.43 | 149.57 | 153.40 | 534,132 | +3.66(+2.44%) |
Jul 20, 2022 | 147.56 | 150.23 | 147.34 | 149.74 | 596,459 | +2.19(+1.48%) |
Jul 19, 2022 | 143.48 | 148.05 | 143.30 | 147.55 | 933,371 | +6.32(+4.47%) |
Jul 18, 2022 | 144.10 | 144.66 | 140.78 | 141.23 | 845,626 | -2.36(-1.64%) |
Jul 15, 2022 | 140.62 | 143.65 | 139.52 | 143.59 | 881,686 | +5.02(+3.62%) |
Jul 14, 2022 | 139.69 | 140.38 | 137.18 | 138.57 | 1,175,033 | -3.06(-2.16%) |
Jul 13, 2022 | 138.27 | 142.75 | 137.95 | 141.63 | 908,244 | +0.65(+0.46%) |
Jul 12, 2022 | 142.26 | 143.69 | 140.24 | 140.98 | 805,202 | -0.53(-0.37%) |
Jul 11, 2022 | 141.39 | 142.79 | 140.00 | 141.51 | 647,783 | -1.15(-0.81%) |
Jul 08, 2022 | 142.23 | 143.02 | 141.16 | 142.66 | 522,154 | -0.33(-0.23%) |
Jul 07, 2022 | 140.84 | 144.13 | 140.84 | 142.99 | 866,378 | +3.18(+2.27%) |
Jul 06, 2022 | 138.29 | 140.92 | 137.83 | 139.81 | 978,329 | +2.46(+1.79%) |
Jul 05, 2022 | 133.67 | 137.47 | 133.34 | 137.35 | 541,831 | +1.20(+0.88%) |
Jul 01, 2022 | 136.93 | 137.53 | 133.61 | 136.15 | 697,881 | -1.70(-1.23%) |
Jun 30, 2022 | 136.91 | 139.47 | 136.05 | 137.85 | 813,223 | -0.83(-0.60%) |
Jun 29, 2022 | 138.76 | 139.21 | 136.14 | 138.68 | 864,494 | -0.24(-0.17%) |
Jun 28, 2022 | 142.30 | 143.00 | 138.71 | 138.92 | 697,309 | -3.05(-2.15%) |
Jun 27, 2022 | 141.45 | 142.99 | 139.57 | 141.97 | 935,593 | +1.49(+1.06%) |
Jun 24, 2022 | 138.92 | 140.81 | 138.15 | 140.48 | 2,124,023 | +3.56(+2.60%) |
Jun 23, 2022 | 136.35 | 138.04 | 135.39 | 136.92 | 732,950 | +1.04(+0.77%) |
Jun 22, 2022 | 134.76 | 137.34 | 134.58 | 135.88 | 736,721 | -0.66(-0.48%) |
Jun 21, 2022 | 135.98 | 137.93 | 135.85 | 136.54 | 982,018 | +2.74(+2.05%) |
Jun 17, 2022 | 132.62 | 135.19 | 131.77 | 133.80 | 1,689,458 | +2.75(+2.10%) |
Jun 16, 2022 | 135.03 | 135.61 | 130.07 | 131.05 | 968,811 | -7.42(-5.36%) |
Jun 15, 2022 | 136.72 | 140.49 | 136.01 | 138.47 | 829,563 | +3.30(+2.44%) |
Jun 14, 2022 | 134.42 | 135.63 | 132.50 | 135.17 | 953,272 | +1.62(+1.21%) |
Jun 13, 2022 | 137.22 | 138.03 | 133.10 | 133.55 | 1,012,256 | -6.98(-4.97%) |
Jun 10, 2022 | 141.40 | 142.36 | 139.35 | 140.53 | 986,086 | -3.33(-2.31%) |
Jun 09, 2022 | 143.98 | 145.93 | 143.84 | 143.86 | 1,087,218 | -1.01(-0.70%) |
Jun 08, 2022 | 147.61 | 148.80 | 144.44 | 144.87 | 651,963 | -3.58(-2.41%) |
Jun 07, 2022 | 145.37 | 148.86 | 145.24 | 148.45 | 831,495 | +1.82(+1.24%) |
Jun 06, 2022 | 148.66 | 150.00 | 145.93 | 146.63 | 580,471 | -0.10(-0.07%) |
Jun 03, 2022 | 146.61 | 147.51 | 145.62 | 146.73 | 482,467 | -2.05(-1.38%) |
Jun 02, 2022 | 143.02 | 148.87 | 142.40 | 148.78 | 680,453 | +5.23(+3.64%) |