Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 137.66 | 139.71 | 137.13 | 139.62 | 1,112,764 | +2.23(+1.62%) |
Jun 29, 2023 | 136.92 | 138.38 | 135.96 | 137.39 | 991,302 | -0.50(-0.36%) |
Jun 28, 2023 | 139.64 | 139.64 | 136.93 | 137.89 | 1,338,004 | -1.86(-1.33%) |
Jun 27, 2023 | 137.13 | 140.01 | 136.26 | 139.74 | 2,341,673 | +2.59(+1.89%) |
Jun 26, 2023 | 141.52 | 142.03 | 136.76 | 137.15 | 2,672,196 | -5.41(-3.79%) |
Jun 23, 2023 | 145.53 | 146.16 | 142.13 | 142.56 | 997,761 | -2.68(-1.84%) |
Jun 22, 2023 | 145.83 | 145.83 | 144.38 | 145.24 | 761,334 | -0.14(-0.09%) |
Jun 21, 2023 | 144.56 | 145.41 | 142.50 | 145.38 | 751,002 | +0.52(+0.36%) |
Jun 20, 2023 | 145.06 | 145.61 | 142.93 | 144.86 | 951,187 | -0.85(-0.58%) |
Jun 16, 2023 | 144.90 | 146.73 | 144.90 | 145.71 | 2,087,692 | +0.87(+0.60%) |
Jun 15, 2023 | 143.46 | 145.47 | 141.73 | 144.84 | 727,847 | +0.61(+0.42%) |
May 08, 2023 | 144.45 | 145.55 | 143.11 | 144.23 | 572,589 | -0.25(-0.17%) |
May 05, 2023 | 143.54 | 144.94 | 143.21 | 144.48 | 563,417 | +0.59(+0.41%) |
May 04, 2023 | 143.08 | 144.43 | 142.18 | 143.89 | 660,112 | +1.29(+0.91%) |
May 03, 2023 | 143.79 | 145.15 | 142.38 | 142.59 | 608,128 | -0.24(-0.17%) |
May 02, 2023 | 142.35 | 143.67 | 141.05 | 142.84 | 849,299 | +0.15(+0.10%) |
May 01, 2023 | 144.19 | 144.50 | 142.67 | 142.69 | 624,162 | -1.62(-1.12%) |
Apr 28, 2023 | 144.41 | 146.22 | 143.42 | 144.31 | 791,129 | -0.20(-0.14%) |
Apr 27, 2023 | 144.21 | 145.28 | 140.63 | 144.51 | 1,094,058 | -0.58(-0.40%) |
Apr 26, 2023 | 146.67 | 147.99 | 144.91 | 145.08 | 842,387 | -3.28(-2.21%) |
Apr 25, 2023 | 148.17 | 148.92 | 147.70 | 148.36 | 847,898 | +0.89(+0.60%) |
Apr 24, 2023 | 147.02 | 148.35 | 146.16 | 147.48 | 1,015,355 | +0.56(+0.38%) |
Apr 21, 2023 | 146.49 | 147.76 | 145.65 | 146.91 | 859,955 | +1.28(+0.88%) |
Apr 20, 2023 | 145.10 | 145.66 | 143.74 | 145.64 | 666,765 | +0.59(+0.41%) |
Apr 19, 2023 | 144.68 | 145.93 | 144.33 | 145.04 | 567,659 | +0.89(+0.61%) |
Apr 18, 2023 | 145.83 | 145.83 | 143.46 | 144.16 | 682,457 | -1.69(-1.16%) |
Apr 17, 2023 | 146.47 | 146.97 | 144.67 | 145.85 | 679,857 | +0.14(+0.09%) |
Apr 14, 2023 | 146.17 | 147.41 | 144.50 | 145.72 | 820,308 | -2.24(-1.51%) |
Apr 13, 2023 | 146.28 | 148.00 | 145.15 | 147.96 | 999,432 | +1.15(+0.78%) |
Apr 12, 2023 | 148.82 | 149.35 | 146.66 | 146.81 | 888,968 | -1.21(-0.82%) |
Apr 11, 2023 | 147.33 | 148.25 | 146.76 | 148.01 | 683,116 | +0.16(+0.11%) |
Apr 10, 2023 | 146.88 | 147.89 | 144.49 | 147.85 | 950,892 | +0.01(+0.01%) |
Apr 06, 2023 | 146.98 | 148.26 | 146.42 | 147.84 | 1,088,225 | +1.62(+1.11%) |
Apr 05, 2023 | 144.23 | 146.84 | 143.40 | 146.21 | 930,489 | +3.00(+2.09%) |
Apr 04, 2023 | 141.72 | 143.85 | 141.35 | 143.22 | 840,664 | +1.65(+1.16%) |
Apr 03, 2023 | 141.20 | 142.61 | 140.18 | 141.57 | 599,176 | -1.02(-0.72%) |
Mar 31, 2023 | 142.57 | 143.33 | 140.68 | 142.59 | 1,089,651 | +0.58(+0.41%) |
Mar 30, 2023 | 140.58 | 142.12 | 140.36 | 142.01 | 787,875 | +1.70(+1.21%) |
Mar 29, 2023 | 138.11 | 140.58 | 138.11 | 140.30 | 625,493 | +2.84(+2.07%) |
Mar 28, 2023 | 137.49 | 139.42 | 137.01 | 137.46 | 693,916 | -0.45(-0.32%) |
Mar 27, 2023 | 139.05 | 139.90 | 137.20 | 137.91 | 884,794 | -0.16(-0.11%) |
Mar 24, 2023 | 133.63 | 138.15 | 133.16 | 138.06 | 860,543 | +4.98(+3.74%) |
Mar 23, 2023 | 132.56 | 134.54 | 131.92 | 133.08 | 1,135,982 | +0.33(+0.25%) |
Mar 22, 2023 | 134.69 | 136.37 | 132.73 | 132.75 | 1,087,335 | -2.41(-1.79%) |
Mar 21, 2023 | 138.61 | 138.94 | 133.17 | 135.16 | 1,470,757 | -3.60(-2.60%) |
Mar 20, 2023 | 138.35 | 139.31 | 137.95 | 138.77 | 1,842,733 | +0.73(+0.53%) |
Mar 17, 2023 | 138.24 | 138.46 | 136.25 | 138.04 | 2,685,280 | -0.82(-0.59%) |
Mar 16, 2023 | 136.94 | 139.16 | 136.09 | 138.85 | 1,455,300 | +1.97(+1.44%) |
Mar 15, 2023 | 133.72 | 137.53 | 132.51 | 136.89 | 1,565,063 | +2.88(+2.15%) |
Mar 14, 2023 | 134.54 | 135.03 | 131.97 | 134.01 | 1,456,430 | +1.26(+0.95%) |
Mar 13, 2023 | 130.16 | 136.02 | 129.63 | 132.74 | 1,706,038 | +2.65(+2.04%) |
Mar 10, 2023 | 132.99 | 133.57 | 129.33 | 130.09 | 1,530,316 | -2.16(-1.63%) |
Mar 09, 2023 | 134.51 | 134.84 | 131.62 | 132.25 | 1,307,665 | -2.31(-1.71%) |
Mar 08, 2023 | 132.44 | 134.79 | 132.22 | 134.56 | 891,194 | +1.08(+0.81%) |
Mar 07, 2023 | 136.37 | 136.71 | 132.50 | 133.48 | 1,167,493 | -2.72(-1.99%) |
Mar 06, 2023 | 136.27 | 137.52 | 135.50 | 136.20 | 1,406,238 | +0.21(+0.16%) |
Mar 03, 2023 | 135.59 | 136.91 | 134.16 | 135.98 | 2,627,411 | +1.11(+0.82%) |
Mar 02, 2023 | 134.25 | 135.90 | 133.98 | 134.87 | 5,452,525 | +0.41(+0.30%) |
Mar 01, 2023 | 133.16 | 136.85 | 133.06 | 134.46 | 6,744,212 | -2.18(-1.60%) |
Feb 28, 2023 | 135.36 | 138.07 | 134.82 | 136.64 | 2,186,306 | +0.58(+0.43%) |
Feb 27, 2023 | 138.79 | 140.21 | 135.49 | 136.06 | 1,191,336 | -1.73(-1.26%) |
Feb 24, 2023 | 138.26 | 138.67 | 136.60 | 137.79 | 942,836 | -2.24(-1.60%) |
Feb 23, 2023 | 143.09 | 143.44 | 139.73 | 140.03 | 1,046,024 | -2.74(-1.92%) |
Feb 22, 2023 | 144.18 | 144.72 | 142.41 | 142.78 | 650,323 | -0.95(-0.66%) |
Feb 21, 2023 | 144.59 | 144.97 | 143.40 | 143.73 | 1,136,834 | -1.90(-1.30%) |
Feb 17, 2023 | 143.24 | 146.64 | 142.60 | 145.63 | 2,785,444 | +2.09(+1.46%) |
Feb 16, 2023 | 142.95 | 143.95 | 140.31 | 143.54 | 1,484,853 | -1.74(-1.20%) |
Feb 15, 2023 | 144.68 | 145.58 | 144.20 | 145.28 | 708,708 | -0.06(-0.04%) |
Feb 14, 2023 | 147.39 | 147.89 | 144.54 | 145.34 | 868,894 | -2.34(-1.58%) |
Feb 13, 2023 | 147.03 | 148.34 | 146.53 | 147.67 | 766,521 | +1.23(+0.84%) |
Feb 10, 2023 | 145.10 | 146.47 | 143.84 | 146.45 | 848,198 | +1.35(+0.93%) |
Feb 09, 2023 | 147.34 | 149.06 | 144.68 | 145.09 | 941,085 | -1.59(-1.08%) |
Feb 08, 2023 | 150.88 | 151.03 | 146.36 | 146.68 | 1,697,914 | -4.65(-3.07%) |
Feb 07, 2023 | 151.27 | 152.17 | 149.35 | 151.33 | 1,033,566 | -0.91(-0.60%) |
Feb 06, 2023 | 150.92 | 152.34 | 150.67 | 152.25 | 1,188,446 | +0.44(+0.29%) |
Feb 03, 2023 | 154.07 | 155.04 | 150.34 | 151.81 | 1,358,459 | -3.87(-2.48%) |
Feb 02, 2023 | 154.52 | 157.60 | 153.18 | 155.67 | 954,762 | +1.92(+1.25%) |
Feb 01, 2023 | 151.18 | 154.59 | 150.44 | 153.75 | 993,314 | +2.06(+1.36%) |
Jan 31, 2023 | 150.54 | 151.69 | 149.39 | 151.69 | 997,992 | +1.44(+0.96%) |
Jan 30, 2023 | 151.82 | 153.60 | 150.17 | 150.24 | 838,882 | -1.96(-1.29%) |
Jan 27, 2023 | 150.85 | 153.05 | 150.75 | 152.20 | 783,169 | +0.79(+0.53%) |
Jan 26, 2023 | 150.34 | 151.59 | 149.56 | 151.41 | 838,395 | +0.67(+0.44%) |
Jan 25, 2023 | 148.96 | 150.87 | 147.96 | 150.74 | 874,808 | +0.94(+0.63%) |
Jan 24, 2023 | 145.84 | 149.97 | 145.42 | 149.80 | 677,192 | +3.46(+2.36%) |
Jan 23, 2023 | 146.27 | 147.89 | 144.52 | 146.34 | 664,157 | -0.55(-0.38%) |
Jan 20, 2023 | 145.31 | 147.00 | 143.61 | 146.89 | 780,501 | +1.31(+0.90%) |
Jan 19, 2023 | 148.09 | 148.28 | 145.52 | 145.58 | 509,190 | -2.42(-1.64%) |
Jan 18, 2023 | 153.32 | 153.60 | 147.39 | 148.00 | 811,586 | -4.41(-2.89%) |
Jan 17, 2023 | 153.95 | 154.44 | 151.72 | 152.41 | 840,252 | -1.58(-1.03%) |
Jan 13, 2023 | 153.34 | 154.89 | 153.01 | 154.00 | 554,777 | -0.53(-0.35%) |
Jan 12, 2023 | 156.27 | 156.29 | 154.18 | 154.53 | 587,465 | -1.94(-1.24%) |
Jan 11, 2023 | 156.06 | 157.41 | 155.15 | 156.47 | 881,362 | +0.63(+0.40%) |
Jan 10, 2023 | 153.28 | 156.17 | 152.64 | 155.84 | 738,404 | +2.26(+1.47%) |
Jan 09, 2023 | 152.99 | 156.32 | 152.58 | 153.58 | 814,676 | +0.18(+0.11%) |
Jan 06, 2023 | 150.42 | 154.20 | 150.42 | 153.40 | 558,377 | +3.48(+2.32%) |
Jan 05, 2023 | 151.09 | 152.43 | 149.18 | 149.92 | 1,006,578 | -2.42(-1.59%) |
Jan 04, 2023 | 150.77 | 153.60 | 149.97 | 152.35 | 689,902 | +2.98(+1.99%) |
Jan 03, 2023 | 149.05 | 150.25 | 147.07 | 149.37 | 661,068 | +1.63(+1.10%) |
Dec 30, 2022 | 149.79 | 149.96 | 146.36 | 147.74 | 568,150 | -2.29(-1.53%) |
Dec 29, 2022 | 149.32 | 150.77 | 148.92 | 150.03 | 491,769 | +1.61(+1.08%) |
Dec 28, 2022 | 149.93 | 150.77 | 147.90 | 148.42 | 598,977 | -1.12(-0.75%) |
Dec 27, 2022 | 148.00 | 150.15 | 147.28 | 149.55 | 405,190 | +1.22(+0.82%) |
Dec 23, 2022 | 147.34 | 148.54 | 147.06 | 148.32 | 454,235 | +1.06(+0.72%) |
Dec 22, 2022 | 147.04 | 147.72 | 144.52 | 147.27 | 556,949 | -0.58(-0.39%) |
Dec 21, 2022 | 146.07 | 148.20 | 145.72 | 147.85 | 617,634 | +2.20(+1.51%) |
Dec 20, 2022 | 146.62 | 147.02 | 145.04 | 145.65 | 1,022,636 | -1.18(-0.81%) |
Dec 19, 2022 | 147.35 | 149.25 | 146.07 | 146.83 | 708,006 | -0.89(-0.60%) |
Dec 16, 2022 | 150.07 | 150.94 | 146.17 | 147.72 | 1,980,085 | -3.90(-2.57%) |
Dec 15, 2022 | 152.96 | 153.51 | 150.60 | 151.62 | 697,096 | -1.87(-1.22%) |
Dec 14, 2022 | 154.48 | 156.24 | 152.25 | 153.49 | 699,636 | -0.81(-0.53%) |
Dec 13, 2022 | 154.97 | 156.94 | 151.50 | 154.31 | 808,082 | +2.13(+1.40%) |
Dec 12, 2022 | 152.77 | 152.83 | 150.35 | 152.17 | 1,027,094 | +0.82(+0.54%) |
Dec 09, 2022 | 149.75 | 152.12 | 149.75 | 151.35 | 700,427 | +0.71(+0.47%) |
Dec 08, 2022 | 148.89 | 150.69 | 148.42 | 150.64 | 574,707 | +1.57(+1.05%) |
Dec 07, 2022 | 149.94 | 151.18 | 148.18 | 149.07 | 608,292 | -0.86(-0.58%) |
Dec 06, 2022 | 148.31 | 150.56 | 148.02 | 149.93 | 915,714 | +1.45(+0.98%) |
Dec 05, 2022 | 147.64 | 148.97 | 147.13 | 148.48 | 608,091 | -0.54(-0.36%) |
Dec 02, 2022 | 147.66 | 149.81 | 146.92 | 149.02 | 602,993 | -0.26(-0.18%) |
Dec 01, 2022 | 148.79 | 150.76 | 147.68 | 149.28 | 837,497 | +2.18(+1.48%) |
Nov 30, 2022 | 142.29 | 147.27 | 142.07 | 147.10 | 1,513,828 | +4.48(+3.14%) |
Nov 29, 2022 | 144.16 | 144.31 | 141.85 | 142.62 | 550,463 | -2.53(-1.74%) |
Nov 28, 2022 | 146.77 | 147.16 | 144.70 | 145.16 | 727,161 | -3.05(-2.06%) |
Nov 25, 2022 | 147.31 | 148.66 | 146.86 | 148.21 | 362,662 | +1.59(+1.08%) |
Nov 23, 2022 | 143.59 | 146.83 | 143.59 | 146.62 | 767,212 | +2.95(+2.05%) |
Nov 22, 2022 | 143.66 | 145.22 | 142.51 | 143.67 | 578,931 | +0.48(+0.34%) |
Nov 21, 2022 | 142.80 | 145.71 | 142.69 | 143.19 | 762,410 | +0.98(+0.69%) |
Nov 18, 2022 | 140.18 | 142.59 | 139.57 | 142.21 | 896,016 | +3.74(+2.70%) |
Nov 17, 2022 | 140.84 | 141.74 | 137.49 | 138.47 | 798,270 | -4.07(-2.86%) |
Nov 16, 2022 | 141.75 | 143.38 | 141.37 | 142.54 | 792,163 | +1.00(+0.71%) |
Nov 15, 2022 | 141.69 | 142.66 | 140.25 | 141.54 | 731,314 | +1.23(+0.88%) |
Nov 14, 2022 | 141.52 | 143.04 | 140.31 | 140.31 | 812,460 | -1.15(-0.82%) |
Nov 11, 2022 | 142.65 | 142.65 | 138.30 | 141.46 | 1,447,903 | -1.52(-1.06%) |
Nov 10, 2022 | 140.15 | 143.12 | 137.97 | 142.98 | 999,766 | +7.80(+5.77%) |
Nov 09, 2022 | 135.09 | 136.16 | 133.85 | 135.18 | 702,405 | -0.32(-0.24%) |
Nov 08, 2022 | 133.53 | 136.14 | 132.93 | 135.50 | 600,184 | +1.70(+1.27%) |
Nov 07, 2022 | 134.30 | 134.41 | 131.45 | 133.81 | 741,368 | -0.33(-0.25%) |
Nov 04, 2022 | 133.62 | 134.72 | 131.95 | 134.14 | 829,954 | +1.16(+0.87%) |
Nov 03, 2022 | 131.64 | 134.20 | 130.94 | 132.98 | 1,066,639 | -0.31(-0.23%) |
Nov 02, 2022 | 136.96 | 133.25 | 133.29 | 1,579,611 | -3.55(-2.59%) | |
Nov 01, 2022 | 142.42 | 144.14 | 136.46 | 136.84 | 1,857,289 | -3.38(-2.41%) |
Oct 31, 2022 | 140.78 | 140.93 | 139.00 | 140.22 | 991,267 | -0.58(-0.41%) |
Oct 28, 2022 | 137.37 | 140.88 | 137.37 | 140.80 | 876,825 | +3.78(+2.76%) |
Oct 27, 2022 | 135.66 | 137.90 | 135.31 | 137.01 | 1,058,976 | +2.70(+2.01%) |
Oct 26, 2022 | 135.26 | 136.28 | 133.82 | 134.31 | 748,251 | -0.32(-0.24%) |
Oct 25, 2022 | 131.76 | 135.05 | 131.67 | 134.63 | 1,006,498 | +3.46(+2.64%) |
Oct 24, 2022 | 129.63 | 131.59 | 128.54 | 131.17 | 1,051,808 | +3.09(+2.41%) |
Oct 21, 2022 | 126.03 | 129.04 | 124.47 | 128.08 | 1,339,831 | +2.73(+2.18%) |
Oct 20, 2022 | 129.63 | 129.65 | 124.77 | 125.35 | 1,373,217 | -3.93(-3.04%) |
Oct 19, 2022 | 128.48 | 129.32 | 127.38 | 129.28 | 985,570 | -0.74(-0.57%) |
Oct 18, 2022 | 129.16 | 130.24 | 127.70 | 130.02 | 953,847 | +3.23(+2.55%) |
Oct 17, 2022 | 125.79 | 127.91 | 125.43 | 126.79 | 1,063,837 | +2.88(+2.32%) |
Oct 14, 2022 | 125.89 | 127.08 | 123.14 | 123.91 | 1,233,819 | -0.52(-0.42%) |
Oct 13, 2022 | 119.13 | 124.92 | 118.44 | 124.43 | 1,370,663 | +2.87(+2.36%) |
Oct 12, 2022 | 123.24 | 123.24 | 120.62 | 121.57 | 1,343,271 | -1.65(-1.34%) |
Oct 11, 2022 | 122.52 | 124.67 | 122.10 | 123.22 | 860,489 | +0.27(+0.22%) |
Oct 10, 2022 | 123.08 | 124.31 | 122.57 | 122.95 | 787,106 | -0.01(-0.01%) |
Oct 07, 2022 | 125.86 | 126.18 | 121.49 | 122.96 | 1,090,188 | -3.66(-2.89%) |
Oct 06, 2022 | 128.14 | 128.42 | 126.01 | 126.61 | 1,064,335 | -2.08(-1.62%) |
Oct 05, 2022 | 129.95 | 130.05 | 127.21 | 128.70 | 702,641 | -3.01(-2.29%) |
Oct 04, 2022 | 130.40 | 132.72 | 130.18 | 131.71 | 737,672 | +2.09(+1.62%) |
Oct 03, 2022 | 127.74 | 130.40 | 126.18 | 129.61 | 1,016,664 | +4.04(+3.22%) |
Sep 30, 2022 | 129.72 | 129.88 | 125.33 | 125.57 | 1,430,630 | -2.93(-2.28%) |
Sep 29, 2022 | 131.36 | 132.24 | 128.35 | 128.50 | 858,760 | -4.07(-3.07%) |
Sep 28, 2022 | 131.39 | 133.38 | 129.72 | 132.58 | 738,384 | +2.61(+2.01%) |
Sep 27, 2022 | 133.77 | 134.15 | 128.96 | 129.96 | 716,951 | -2.53(-1.91%) |
Sep 26, 2022 | 134.66 | 135.31 | 131.64 | 132.49 | 860,952 | -3.45(-2.54%) |
Sep 23, 2022 | 136.34 | 136.88 | 134.01 | 135.94 | 665,268 | -1.81(-1.32%) |
Sep 22, 2022 | 138.37 | 138.82 | 137.12 | 137.76 | 485,991 | -1.48(-1.06%) |
Sep 21, 2022 | 141.30 | 143.29 | 139.22 | 139.23 | 620,864 | -1.08(-0.77%) |
Sep 20, 2022 | 142.02 | 142.02 | 139.22 | 140.31 | 686,485 | -3.00(-2.09%) |
Sep 19, 2022 | 142.78 | 143.43 | 140.65 | 143.31 | 620,134 | +0.14(+0.10%) |
Sep 16, 2022 | 142.65 | 144.37 | 141.95 | 143.17 | 1,639,387 | +0.52(+0.37%) |
Sep 15, 2022 | 147.20 | 147.24 | 142.19 | 142.65 | 982,470 | -5.42(-3.66%) |
Sep 14, 2022 | 146.62 | 149.32 | 146.53 | 148.07 | 783,963 | +1.29(+0.88%) |
Sep 13, 2022 | 149.26 | 149.97 | 146.12 | 146.78 | 862,719 | -4.56(-3.02%) |
Sep 12, 2022 | 149.24 | 151.56 | 148.86 | 151.34 | 577,296 | +1.90(+1.27%) |
Sep 09, 2022 | 149.86 | 151.18 | 149.03 | 149.44 | 665,292 | +0.37(+0.25%) |
Sep 08, 2022 | 147.05 | 149.67 | 146.28 | 149.07 | 614,644 | +1.14(+0.77%) |
Sep 07, 2022 | 144.09 | 148.31 | 143.90 | 147.94 | 769,301 | +4.75(+3.32%) |
Sep 06, 2022 | 143.07 | 145.49 | 142.79 | 143.19 | 632,978 | +0.29(+0.20%) |
Sep 02, 2022 | 146.39 | 147.69 | 142.09 | 142.90 | 743,627 | -3.24(-2.22%) |
Sep 01, 2022 | 143.22 | 146.17 | 142.54 | 146.14 | 632,087 | +2.92(+2.04%) |
Aug 31, 2022 | 146.13 | 147.22 | 143.08 | 143.22 | 1,067,132 | -1.97(-1.36%) |
Aug 30, 2022 | 146.60 | 147.57 | 144.68 | 145.19 | 586,409 | -1.11(-0.76%) |
Aug 29, 2022 | 145.03 | 147.48 | 144.39 | 146.29 | 439,623 | +0.53(+0.36%) |
Aug 26, 2022 | 150.27 | 150.27 | 145.72 | 145.76 | 609,043 | -4.08(-2.72%) |
Aug 25, 2022 | 149.45 | 149.99 | 148.19 | 149.84 | 459,126 | +0.76(+0.51%) |
Aug 24, 2022 | 147.70 | 149.16 | 146.89 | 149.08 | 805,983 | +1.67(+1.13%) |
Aug 23, 2022 | 149.24 | 149.24 | 145.90 | 147.41 | 897,864 | -2.30(-1.53%) |
Aug 22, 2022 | 151.07 | 152.09 | 149.10 | 149.71 | 517,795 | -2.54(-1.67%) |
Aug 19, 2022 | 152.93 | 153.84 | 151.90 | 152.25 | 642,497 | -0.91(-0.59%) |
Aug 18, 2022 | 153.50 | 153.77 | 152.13 | 153.15 | 499,430 | -0.18(-0.12%) |
Aug 17, 2022 | 153.49 | 154.31 | 152.60 | 153.34 | 483,857 | -0.54(-0.35%) |
Aug 16, 2022 | 152.57 | 154.24 | 151.99 | 153.88 | 513,458 | +0.25(+0.16%) |
Aug 15, 2022 | 152.75 | 154.18 | 152.00 | 153.63 | 455,705 | +0.88(+0.57%) |
Aug 12, 2022 | 150.76 | 152.83 | 150.21 | 152.75 | 502,296 | +3.02(+2.02%) |
Aug 11, 2022 | 151.56 | 152.63 | 149.60 | 149.73 | 624,786 | -1.51(-1.00%) |
Aug 10, 2022 | 151.34 | 151.96 | 149.56 | 151.24 | 712,440 | +1.35(+0.90%) |
Aug 09, 2022 | 149.99 | 151.67 | 149.60 | 149.89 | 640,555 | +0.21(+0.14%) |
Aug 08, 2022 | 150.75 | 152.11 | 148.63 | 149.68 | 586,172 | +0.16(+0.11%) |
Aug 05, 2022 | 152.12 | 152.31 | 147.92 | 149.52 | 805,511 | -2.88(-1.89%) |
Aug 04, 2022 | 151.66 | 152.98 | 150.11 | 152.40 | 718,270 | +0.95(+0.63%) |
Aug 03, 2022 | 149.51 | 151.86 | 147.58 | 151.45 | 785,111 | +2.09(+1.40%) |
Aug 02, 2022 | 151.71 | 152.18 | 149.27 | 149.37 | 697,658 | -1.11(-0.73%) |
Aug 01, 2022 | 148.66 | 150.55 | 148.52 | 150.47 | 592,038 | +1.14(+0.77%) |
Jul 29, 2022 | 149.60 | 151.18 | 149.04 | 149.33 | 809,547 | -0.07(-0.04%) |
Jul 28, 2022 | 145.85 | 149.43 | 144.22 | 149.40 | 996,710 | +4.07(+2.80%) |
Jul 27, 2022 | 144.81 | 145.79 | 143.46 | 145.32 | 764,143 | +0.68(+0.47%) |
Jul 26, 2022 | 143.50 | 144.82 | 142.99 | 144.64 | 711,012 | +0.70(+0.49%) |
Jul 25, 2022 | 142.32 | 144.06 | 141.69 | 143.94 | 487,087 | +1.55(+1.09%) |
Jul 22, 2022 | 141.05 | 142.92 | 140.73 | 142.39 | 704,172 | +2.18(+1.56%) |
Jul 21, 2022 | 139.05 | 140.32 | 137.69 | 140.21 | 980,877 | +1.19(+0.86%) |
Jul 20, 2022 | 141.68 | 141.68 | 138.44 | 139.02 | 858,917 | -1.98(-1.40%) |
Jul 19, 2022 | 140.59 | 141.67 | 139.81 | 141.00 | 694,523 | +1.63(+1.17%) |
Jul 18, 2022 | 142.22 | 142.22 | 139.21 | 139.37 | 671,517 | -3.36(-2.36%) |
Jul 15, 2022 | 141.88 | 143.08 | 139.64 | 142.73 | 798,087 | +1.95(+1.39%) |
Jul 14, 2022 | 139.27 | 141.02 | 139.07 | 140.78 | 788,313 | -1.42(-1.00%) |
Jul 13, 2022 | 140.91 | 143.34 | 140.48 | 142.20 | 623,954 | -0.01(-0.01%) |
Jul 12, 2022 | 143.51 | 145.96 | 141.58 | 142.21 | 571,637 | -2.06(-1.43%) |
Jul 11, 2022 | 144.50 | 145.26 | 142.21 | 144.27 | 632,048 | -0.66(-0.46%) |
Jul 08, 2022 | 146.49 | 147.16 | 144.83 | 144.93 | 455,770 | -2.28(-1.55%) |
Jul 07, 2022 | 146.15 | 148.24 | 145.11 | 147.21 | 765,070 | +0.95(+0.65%) |
Jul 06, 2022 | 144.48 | 147.50 | 143.52 | 146.26 | 666,827 | +2.49(+1.73%) |
Jul 05, 2022 | 146.75 | 146.89 | 141.92 | 143.77 | 1,279,162 | -3.63(-2.46%) |