Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 182.46 | 183.39 | 181.31 | 183.16 | 139,613 | +1.55(+0.85%) |
Jun 29, 2023 | 177.25 | 182.85 | 177.25 | 181.61 | 198,419 | +4.17(+2.35%) |
Jun 28, 2023 | 176.61 | 177.58 | 175.91 | 177.44 | 172,593 | +1.16(+0.66%) |
Jun 27, 2023 | 173.74 | 176.75 | 173.30 | 176.28 | 110,473 | +3.00(+1.73%) |
Jun 26, 2023 | 172.04 | 174.46 | 170.83 | 173.28 | 89,666 | +0.76(+0.44%) |
Jun 23, 2023 | 174.10 | 175.16 | 171.78 | 172.52 | 186,620 | -2.79(-1.59%) |
Jun 22, 2023 | 177.15 | 177.25 | 175.05 | 175.32 | 74,084 | -2.88(-1.62%) |
Jun 21, 2023 | 174.07 | 178.33 | 174.07 | 178.20 | 163,854 | +3.09(+1.77%) |
Jun 20, 2023 | 175.94 | 175.94 | 173.83 | 175.11 | 160,096 | -0.93(-0.53%) |
Jun 16, 2023 | 176.67 | 177.20 | 174.96 | 176.03 | 312,164 | +0.52(+0.30%) |
Jun 15, 2023 | 173.04 | 176.35 | 173.04 | 175.52 | 182,979 | +13.78(+8.52%) |
May 08, 2023 | 164.04 | 164.04 | 161.44 | 161.73 | 95,808 | -1.07(-0.65%) |
May 05, 2023 | 163.05 | 164.44 | 162.13 | 162.80 | 271,837 | +1.04(+0.64%) |
May 04, 2023 | 170.02 | 170.02 | 157.09 | 161.76 | 229,419 | -7.81(-4.60%) |
May 03, 2023 | 170.94 | 171.49 | 168.74 | 169.57 | 188,577 | -0.28(-0.16%) |
May 02, 2023 | 170.99 | 170.99 | 167.17 | 169.85 | 131,731 | -1.18(-0.69%) |
May 01, 2023 | 169.65 | 173.01 | 169.65 | 171.03 | 152,512 | +1.87(+1.11%) |
Apr 28, 2023 | 167.82 | 170.29 | 167.82 | 169.15 | 124,083 | +1.84(+1.10%) |
Apr 27, 2023 | 167.06 | 167.53 | 165.03 | 167.31 | 531,716 | +1.11(+0.66%) |
Apr 26, 2023 | 170.59 | 170.59 | 165.50 | 166.21 | 129,369 | -5.62(-3.27%) |
Apr 25, 2023 | 172.71 | 173.77 | 171.64 | 171.82 | 108,666 | -1.84(-1.06%) |
Apr 24, 2023 | 173.54 | 175.34 | 172.81 | 173.67 | 47,546 | -0.37(-0.21%) |
Apr 21, 2023 | 175.53 | 175.86 | 172.90 | 174.03 | 102,918 | -0.45(-0.26%) |
Apr 20, 2023 | 173.57 | 174.87 | 172.71 | 174.48 | 82,791 | +0.28(+0.16%) |
Apr 19, 2023 | 177.85 | 177.85 | 174.18 | 174.20 | 88,013 | -3.50(-1.97%) |
Apr 18, 2023 | 177.67 | 178.89 | 177.20 | 177.70 | 101,560 | +1.01(+0.57%) |
Apr 17, 2023 | 175.70 | 178.03 | 175.01 | 176.69 | 147,996 | +2.25(+1.29%) |
Apr 14, 2023 | 175.29 | 176.25 | 173.78 | 174.44 | 72,625 | -1.91(-1.08%) |
Apr 13, 2023 | 176.85 | 177.08 | 174.23 | 176.35 | 100,213 | -0.02(-0.01%) |
Apr 12, 2023 | 175.93 | 177.24 | 174.53 | 176.38 | 63,034 | +0.91(+0.52%) |
Apr 11, 2023 | 175.18 | 176.18 | 173.36 | 175.47 | 66,185 | +1.09(+0.62%) |
Apr 10, 2023 | 172.13 | 174.65 | 172.13 | 174.38 | 86,460 | +1.74(+1.01%) |
Apr 06, 2023 | 173.82 | 175.17 | 172.04 | 172.64 | 107,555 | -0.52(-0.30%) |
Apr 05, 2023 | 172.42 | 174.34 | 172.02 | 173.16 | 170,099 | +0.00(+0.00%) |
Apr 04, 2023 | 177.60 | 177.64 | 172.93 | 173.16 | 94,388 | -4.43(-2.50%) |
Apr 03, 2023 | 175.30 | 177.98 | 173.48 | 177.59 | 129,577 | +2.03(+1.16%) |
Mar 31, 2023 | 175.34 | 176.36 | 174.29 | 175.56 | 164,963 | +1.77(+1.02%) |
Mar 30, 2023 | 174.24 | 174.46 | 172.23 | 173.79 | 91,818 | +1.15(+0.66%) |
Mar 29, 2023 | 172.62 | 173.26 | 170.98 | 172.64 | 131,734 | +1.33(+0.78%) |
Mar 28, 2023 | 170.76 | 172.39 | 170.62 | 171.31 | 116,352 | +0.47(+0.27%) |
Mar 27, 2023 | 170.49 | 171.69 | 169.67 | 170.84 | 115,169 | +1.77(+1.05%) |
Mar 24, 2023 | 165.16 | 169.88 | 165.05 | 169.07 | 135,739 | +2.79(+1.67%) |
Mar 23, 2023 | 167.21 | 168.74 | 165.52 | 166.28 | 94,009 | -1.20(-0.72%) |
Mar 22, 2023 | 170.80 | 171.72 | 167.34 | 167.49 | 134,503 | -3.22(-1.89%) |
Mar 21, 2023 | 170.93 | 171.54 | 168.89 | 170.71 | 173,478 | +2.04(+1.21%) |
Mar 20, 2023 | 165.27 | 168.95 | 165.27 | 168.67 | 117,833 | +5.21(+3.19%) |
Mar 17, 2023 | 168.21 | 168.21 | 163.29 | 163.46 | 307,384 | -5.41(-3.20%) |
Mar 16, 2023 | 163.21 | 169.56 | 162.70 | 168.87 | 160,514 | +3.97(+2.41%) |
Mar 15, 2023 | 166.97 | 167.48 | 162.16 | 164.90 | 151,481 | -4.78(-2.81%) |
Mar 14, 2023 | 169.31 | 171.68 | 168.30 | 169.68 | 146,197 | +3.38(+2.03%) |
Mar 13, 2023 | 167.15 | 168.59 | 165.11 | 166.29 | 125,896 | -3.27(-1.93%) |
Mar 10, 2023 | 171.36 | 172.92 | 168.64 | 169.57 | 144,838 | -2.21(-1.29%) |
Mar 09, 2023 | 175.03 | 175.41 | 171.33 | 171.78 | 112,167 | -2.19(-1.26%) |
Mar 08, 2023 | 175.12 | 176.86 | 172.63 | 173.96 | 127,406 | -1.17(-0.67%) |
Mar 07, 2023 | 176.41 | 177.48 | 175.02 | 175.14 | 155,233 | -0.83(-0.47%) |
Mar 06, 2023 | 176.15 | 177.41 | 174.29 | 175.96 | 189,575 | -0.81(-0.46%) |
Mar 03, 2023 | 178.82 | 178.82 | 175.39 | 176.77 | 205,431 | -1.10(-0.62%) |
Mar 02, 2023 | 174.69 | 178.11 | 174.56 | 177.87 | 112,884 | +2.76(+1.57%) |
Mar 01, 2023 | 173.40 | 176.14 | 173.03 | 175.12 | 127,291 | +1.21(+0.70%) |
Feb 28, 2023 | 176.06 | 177.30 | 173.75 | 173.90 | 219,864 | -1.88(-1.07%) |
Feb 27, 2023 | 177.51 | 178.31 | 175.11 | 175.78 | 147,989 | -0.84(-0.47%) |
Feb 24, 2023 | 176.68 | 177.70 | 175.17 | 176.62 | 208,379 | -0.98(-0.55%) |
Feb 23, 2023 | 178.30 | 181.62 | 175.01 | 177.60 | 295,480 | +0.18(+0.10%) |
Feb 22, 2023 | 174.49 | 179.98 | 171.65 | 177.43 | 432,111 | +6.23(+3.64%) |
Feb 21, 2023 | 173.12 | 173.12 | 170.22 | 171.20 | 191,045 | -2.27(-1.31%) |
Feb 17, 2023 | 170.92 | 173.89 | 170.92 | 173.47 | 137,904 | +2.57(+1.50%) |
Feb 16, 2023 | 169.32 | 172.16 | 168.24 | 170.90 | 129,682 | +0.23(+0.13%) |
Feb 15, 2023 | 168.78 | 170.83 | 167.65 | 170.67 | 204,735 | +1.23(+0.73%) |
Feb 14, 2023 | 170.14 | 171.69 | 169.13 | 169.44 | 106,299 | -1.08(-0.64%) |
Feb 13, 2023 | 170.69 | 171.78 | 170.14 | 170.52 | 91,025 | +0.42(+0.25%) |
Feb 10, 2023 | 167.50 | 170.49 | 167.31 | 170.10 | 125,846 | +2.62(+1.56%) |
Feb 09, 2023 | 170.29 | 170.79 | 167.11 | 167.49 | 185,958 | -2.00(-1.18%) |
Feb 08, 2023 | 170.76 | 171.09 | 169.11 | 169.49 | 120,263 | -2.64(-1.53%) |
Feb 07, 2023 | 169.38 | 172.39 | 167.94 | 172.12 | 159,998 | +2.74(+1.62%) |
Feb 06, 2023 | 168.34 | 170.67 | 168.15 | 169.39 | 158,893 | +0.62(+0.37%) |
Feb 03, 2023 | 166.45 | 169.76 | 166.18 | 168.77 | 260,910 | +2.13(+1.28%) |
Feb 02, 2023 | 165.38 | 167.24 | 164.66 | 166.64 | 261,966 | +1.26(+0.76%) |
Feb 01, 2023 | 164.35 | 166.14 | 162.48 | 165.38 | 260,518 | +0.42(+0.25%) |
Jan 31, 2023 | 162.55 | 164.98 | 161.38 | 164.96 | 252,763 | +3.51(+2.18%) |
Jan 30, 2023 | 160.11 | 162.34 | 159.30 | 161.45 | 150,873 | +1.94(+1.22%) |
Jan 27, 2023 | 161.64 | 162.81 | 159.07 | 159.51 | 179,693 | -1.89(-1.17%) |
Jan 26, 2023 | 162.33 | 162.78 | 160.55 | 161.40 | 122,874 | -0.28(-0.17%) |
Jan 25, 2023 | 158.53 | 162.93 | 158.06 | 161.68 | 203,330 | +2.49(+1.56%) |
Jan 24, 2023 | 156.06 | 159.94 | 155.97 | 159.19 | 283,146 | +1.92(+1.22%) |
Jan 23, 2023 | 158.96 | 158.96 | 156.04 | 157.27 | 189,850 | -1.11(-0.70%) |
Jan 20, 2023 | 157.88 | 158.42 | 156.27 | 158.38 | 211,416 | +1.59(+1.02%) |
Jan 19, 2023 | 158.13 | 159.28 | 156.78 | 156.79 | 186,302 | -1.92(-1.21%) |
Jan 18, 2023 | 165.06 | 165.37 | 158.68 | 158.71 | 242,222 | -6.20(-3.76%) |
Jan 17, 2023 | 165.70 | 166.92 | 164.74 | 164.91 | 139,889 | -0.13(-0.08%) |
Jan 13, 2023 | 165.16 | 166.88 | 164.36 | 165.04 | 151,405 | -1.90(-1.14%) |
Jan 12, 2023 | 167.32 | 167.39 | 165.85 | 166.94 | 188,692 | -0.39(-0.23%) |
Jan 11, 2023 | 166.34 | 167.97 | 165.81 | 167.33 | 136,495 | +1.55(+0.94%) |
Jan 10, 2023 | 164.81 | 166.44 | 163.31 | 165.78 | 219,849 | +1.59(+0.97%) |
Jan 09, 2023 | 169.69 | 169.69 | 164.02 | 164.18 | 180,161 | -4.92(-2.91%) |
Jan 06, 2023 | 165.12 | 169.44 | 164.90 | 169.10 | 254,828 | +5.58(+3.41%) |
Jan 05, 2023 | 163.87 | 165.27 | 163.36 | 163.52 | 191,217 | -0.71(-0.43%) |
Jan 04, 2023 | 163.91 | 166.61 | 163.45 | 164.22 | 166,821 | +0.02(+0.01%) |
Jan 03, 2023 | 165.78 | 166.89 | 162.74 | 164.20 | 206,094 | -1.94(-1.17%) |
Dec 30, 2022 | 165.24 | 167.15 | 164.00 | 166.14 | 95,275 | +0.60(+0.36%) |
Dec 29, 2022 | 163.98 | 165.90 | 163.67 | 165.55 | 95,332 | +2.13(+1.30%) |
Dec 28, 2022 | 165.06 | 165.41 | 163.42 | 163.42 | 92,325 | -1.90(-1.15%) |
Dec 27, 2022 | 164.61 | 166.45 | 164.47 | 165.32 | 100,708 | +1.16(+0.70%) |
Dec 23, 2022 | 162.94 | 164.76 | 162.60 | 164.16 | 124,537 | +1.79(+1.10%) |
Dec 22, 2022 | 166.08 | 166.49 | 161.15 | 162.37 | 175,653 | -4.36(-2.61%) |
Dec 21, 2022 | 165.52 | 167.44 | 165.52 | 166.73 | 221,132 | +1.73(+1.05%) |
Dec 20, 2022 | 165.03 | 167.43 | 164.71 | 165.00 | 184,675 | +0.33(+0.20%) |
Dec 19, 2022 | 165.12 | 166.29 | 163.31 | 164.67 | 196,892 | +0.16(+0.10%) |
Dec 16, 2022 | 163.64 | 164.68 | 162.47 | 164.51 | 672,285 | -0.32(-0.19%) |
Dec 15, 2022 | 167.66 | 167.66 | 164.49 | 164.83 | 121,591 | -3.93(-2.33%) |
Dec 14, 2022 | 169.36 | 170.22 | 167.13 | 168.76 | 156,053 | -0.36(-0.21%) |
Dec 13, 2022 | 171.07 | 171.32 | 168.66 | 169.12 | 216,094 | +0.27(+0.16%) |
Dec 12, 2022 | 167.55 | 170.09 | 167.55 | 168.85 | 177,493 | -0.04(-0.02%) |
Dec 09, 2022 | 171.13 | 172.59 | 168.81 | 168.89 | 91,600 | -2.03(-1.19%) |
Dec 08, 2022 | 172.59 | 173.94 | 170.05 | 170.92 | 167,338 | -0.70(-0.41%) |
Dec 07, 2022 | 173.69 | 175.32 | 171.60 | 171.62 | 182,506 | -2.23(-1.28%) |
Dec 06, 2022 | 176.83 | 177.91 | 171.37 | 173.84 | 260,330 | -2.10(-1.19%) |
Dec 05, 2022 | 177.62 | 177.62 | 175.66 | 175.94 | 113,760 | -3.49(-1.95%) |
Dec 02, 2022 | 176.26 | 181.62 | 176.22 | 179.44 | 262,659 | +1.85(+1.04%) |
Dec 01, 2022 | 177.02 | 178.60 | 175.48 | 177.59 | 361,279 | +1.83(+1.04%) |
Nov 30, 2022 | 174.81 | 175.75 | 173.50 | 175.75 | 255,756 | +1.19(+0.68%) |
Nov 29, 2022 | 176.13 | 177.43 | 174.54 | 174.56 | 181,860 | -2.23(-1.26%) |
Nov 28, 2022 | 176.65 | 178.50 | 176.46 | 176.79 | 162,700 | -1.63(-0.91%) |
Nov 25, 2022 | 177.97 | 179.37 | 177.47 | 178.42 | 31,604 | +1.27(+0.72%) |
Nov 23, 2022 | 177.10 | 178.28 | 176.72 | 177.15 | 76,234 | +0.23(+0.13%) |
Nov 22, 2022 | 175.02 | 177.80 | 175.02 | 176.92 | 121,010 | +2.60(+1.49%) |
Nov 21, 2022 | 174.29 | 176.05 | 173.53 | 174.32 | 153,998 | -0.01(-0.01%) |
Nov 18, 2022 | 175.12 | 176.31 | 174.06 | 174.33 | 133,332 | +0.40(+0.23%) |
Nov 17, 2022 | 171.92 | 174.18 | 170.56 | 173.93 | 145,838 | +0.59(+0.34%) |
Nov 16, 2022 | 174.22 | 174.60 | 172.74 | 173.35 | 99,208 | -0.72(-0.42%) |
Nov 15, 2022 | 169.70 | 174.73 | 168.73 | 174.07 | 316,235 | +5.48(+3.25%) |
Nov 14, 2022 | 166.65 | 171.17 | 165.80 | 168.60 | 234,093 | +2.47(+1.49%) |
Nov 11, 2022 | 171.02 | 171.25 | 165.85 | 166.12 | 361,447 | -6.20(-3.60%) |
Nov 10, 2022 | 178.69 | 178.69 | 171.97 | 172.32 | 276,372 | -1.75(-1.00%) |
Nov 09, 2022 | 173.81 | 175.40 | 172.73 | 174.07 | 124,058 | -0.40(-0.23%) |
Nov 08, 2022 | 173.84 | 177.09 | 172.31 | 174.47 | 148,466 | +1.62(+0.94%) |
Nov 07, 2022 | 170.80 | 172.89 | 169.24 | 172.85 | 248,579 | +2.11(+1.23%) |
Nov 04, 2022 | 166.78 | 171.99 | 166.37 | 170.74 | 296,404 | +4.47(+2.69%) |
Nov 03, 2022 | 160.36 | 167.95 | 157.53 | 166.27 | 319,330 | +2.33(+1.42%) |
Nov 02, 2022 | 165.66 | 168.91 | 163.18 | 163.94 | 189,098 | -2.81(-1.69%) |
Nov 01, 2022 | 168.20 | 168.29 | 166.57 | 166.75 | 132,288 | -0.05(-0.03%) |
Oct 31, 2022 | 166.85 | 167.73 | 165.69 | 166.80 | 307,333 | -1.30(-0.77%) |
Oct 28, 2022 | 164.40 | 168.33 | 163.68 | 168.10 | 238,945 | +3.39(+2.06%) |
Oct 27, 2022 | 164.98 | 166.62 | 163.66 | 164.71 | 305,873 | +0.78(+0.47%) |
Oct 26, 2022 | 167.49 | 167.49 | 163.80 | 163.94 | 277,100 | -3.42(-2.04%) |
Oct 25, 2022 | 164.98 | 168.94 | 164.61 | 167.35 | 247,450 | +2.57(+1.56%) |
Oct 24, 2022 | 165.07 | 165.07 | 163.07 | 164.78 | 238,207 | +1.16(+0.71%) |
Oct 21, 2022 | 159.66 | 164.54 | 158.80 | 163.62 | 160,885 | +3.93(+2.46%) |
Oct 20, 2022 | 161.47 | 163.53 | 158.96 | 159.69 | 211,909 | -0.95(-0.59%) |
Oct 19, 2022 | 158.33 | 161.93 | 158.26 | 160.65 | 170,814 | +1.15(+0.72%) |
Oct 18, 2022 | 157.26 | 160.21 | 156.24 | 159.49 | 186,442 | +4.28(+2.76%) |
Oct 17, 2022 | 149.56 | 155.70 | 149.56 | 155.21 | 261,157 | +7.86(+5.34%) |
Oct 14, 2022 | 150.97 | 152.11 | 147.25 | 147.35 | 177,742 | -3.62(-2.40%) |
Oct 13, 2022 | 145.42 | 152.85 | 145.27 | 150.97 | 239,226 | +3.26(+2.21%) |
Oct 12, 2022 | 147.85 | 148.90 | 147.28 | 147.71 | 229,279 | -1.11(-0.75%) |
Oct 11, 2022 | 147.54 | 150.23 | 146.81 | 148.82 | 222,992 | +1.30(+0.88%) |
Oct 10, 2022 | 148.06 | 149.76 | 146.75 | 147.52 | 146,670 | +0.78(+0.53%) |
Oct 07, 2022 | 147.31 | 147.31 | 145.65 | 146.74 | 111,532 | -0.93(-0.63%) |
Oct 06, 2022 | 147.87 | 148.69 | 146.75 | 147.68 | 151,089 | -0.42(-0.28%) |
Oct 05, 2022 | 147.83 | 149.62 | 146.50 | 148.09 | 159,363 | -1.45(-0.97%) |
Oct 04, 2022 | 143.71 | 149.66 | 143.71 | 149.54 | 282,282 | +7.73(+5.45%) |
Oct 03, 2022 | 140.71 | 142.96 | 139.60 | 141.81 | 228,152 | +3.51(+2.54%) |
Sep 30, 2022 | 139.55 | 141.63 | 138.20 | 138.30 | 287,266 | -0.94(-0.68%) |
Sep 29, 2022 | 138.44 | 139.84 | 136.37 | 139.25 | 181,436 | -0.75(-0.54%) |
Sep 28, 2022 | 136.87 | 140.79 | 135.41 | 140.00 | 183,014 | +3.99(+2.93%) |
Sep 27, 2022 | 137.98 | 139.30 | 135.21 | 136.01 | 136,957 | -0.75(-0.55%) |
Sep 26, 2022 | 137.04 | 139.60 | 136.45 | 136.77 | 189,528 | -0.89(-0.65%) |
Sep 23, 2022 | 140.69 | 140.85 | 135.19 | 137.66 | 212,477 | -5.04(-3.53%) |
Sep 22, 2022 | 141.60 | 143.46 | 139.50 | 142.70 | 199,043 | +0.79(+0.56%) |
Sep 21, 2022 | 145.79 | 147.42 | 141.91 | 141.91 | 155,826 | -2.11(-1.47%) |
Sep 20, 2022 | 144.03 | 144.93 | 141.87 | 144.02 | 202,576 | -0.95(-0.66%) |
Sep 19, 2022 | 142.56 | 146.21 | 142.56 | 144.98 | 145,086 | +1.06(+0.74%) |
Sep 16, 2022 | 144.24 | 144.59 | 142.53 | 143.91 | 427,083 | -2.02(-1.38%) |
Sep 15, 2022 | 147.79 | 148.18 | 145.28 | 145.93 | 111,445 | -2.11(-1.43%) |
Sep 14, 2022 | 145.37 | 148.06 | 144.27 | 148.04 | 187,824 | +2.58(+1.77%) |
Sep 13, 2022 | 149.87 | 151.04 | 144.80 | 145.46 | 328,833 | -6.80(-4.46%) |
Sep 12, 2022 | 150.92 | 153.06 | 149.57 | 152.26 | 241,061 | +1.76(+1.17%) |
Sep 09, 2022 | 147.92 | 151.21 | 147.72 | 150.50 | 180,583 | +3.31(+2.25%) |
Sep 08, 2022 | 146.66 | 147.61 | 145.34 | 147.20 | 208,301 | -0.31(-0.21%) |
Sep 07, 2022 | 142.36 | 147.95 | 142.36 | 147.51 | 226,434 | +4.39(+3.07%) |
Sep 06, 2022 | 141.72 | 143.38 | 140.91 | 143.12 | 259,240 | +2.49(+1.77%) |
Sep 02, 2022 | 144.65 | 145.41 | 140.20 | 140.63 | 176,706 | -2.98(-2.07%) |
Sep 01, 2022 | 145.68 | 145.68 | 142.71 | 143.61 | 228,854 | -2.48(-1.70%) |
Aug 31, 2022 | 147.24 | 147.74 | 145.02 | 146.09 | 239,243 | -1.58(-1.07%) |
Aug 30, 2022 | 147.81 | 148.09 | 146.01 | 147.67 | 289,741 | -0.08(-0.05%) |
Aug 29, 2022 | 146.08 | 148.15 | 145.23 | 147.75 | 141,284 | +0.72(+0.49%) |
Aug 26, 2022 | 151.75 | 152.38 | 146.90 | 147.03 | 132,022 | -4.88(-3.21%) |
Aug 25, 2022 | 149.73 | 152.29 | 149.73 | 151.91 | 104,779 | +2.10(+1.40%) |
Aug 24, 2022 | 149.34 | 150.52 | 147.57 | 149.81 | 305,339 | +4.87(+3.36%) |
Aug 23, 2022 | 143.78 | 145.57 | 142.93 | 144.94 | 93,495 | +0.54(+0.37%) |
Aug 22, 2022 | 146.68 | 147.23 | 144.18 | 144.40 | 70,800 | -3.82(-2.58%) |
Aug 19, 2022 | 148.88 | 148.93 | 147.07 | 148.22 | 111,173 | -1.03(-0.69%) |
Aug 18, 2022 | 148.96 | 149.66 | 147.82 | 149.25 | 98,707 | +0.76(+0.51%) |
Aug 17, 2022 | 146.86 | 150.38 | 145.96 | 148.49 | 159,657 | +0.55(+0.37%) |
Aug 16, 2022 | 147.57 | 148.53 | 147.21 | 147.94 | 74,989 | +0.30(+0.20%) |
Aug 15, 2022 | 145.80 | 148.46 | 145.80 | 147.65 | 110,039 | +1.29(+0.88%) |
Aug 12, 2022 | 143.47 | 146.44 | 143.41 | 146.36 | 69,672 | +3.25(+2.27%) |
Aug 11, 2022 | 142.73 | 144.16 | 142.49 | 143.10 | 104,083 | +0.14(+0.10%) |
Aug 10, 2022 | 144.21 | 144.73 | 142.47 | 142.96 | 157,733 | +0.86(+0.61%) |
Aug 09, 2022 | 142.96 | 143.46 | 140.97 | 142.10 | 151,851 | -1.77(-1.23%) |
Aug 08, 2022 | 143.42 | 144.80 | 142.72 | 143.87 | 286,467 | +0.45(+0.31%) |
Aug 05, 2022 | 144.00 | 144.45 | 141.16 | 143.42 | 223,630 | -1.52(-1.05%) |
Aug 04, 2022 | 141.40 | 146.80 | 139.93 | 144.94 | 258,949 | +4.03(+2.86%) |
Aug 03, 2022 | 141.47 | 141.75 | 138.35 | 140.91 | 180,273 | +0.65(+0.46%) |
Aug 02, 2022 | 142.06 | 142.37 | 140.27 | 140.26 | 135,473 | -1.30(-0.92%) |
Aug 01, 2022 | 142.00 | 142.61 | 140.23 | 141.56 | 165,952 | -0.80(-0.56%) |
Jul 29, 2022 | 139.69 | 143.36 | 139.47 | 142.37 | 133,216 | +1.88(+1.34%) |
Jul 28, 2022 | 137.56 | 140.99 | 137.56 | 140.49 | 83,015 | +2.95(+2.14%) |
Jul 27, 2022 | 138.20 | 138.65 | 136.13 | 137.54 | 105,466 | +0.83(+0.61%) |
Jul 26, 2022 | 135.33 | 137.11 | 135.33 | 136.71 | 98,160 | +0.36(+0.26%) |
Jul 25, 2022 | 135.61 | 137.31 | 135.37 | 136.35 | 118,824 | +0.66(+0.48%) |
Jul 22, 2022 | 136.12 | 137.19 | 135.07 | 135.70 | 82,484 | +0.02(+0.01%) |
Jul 21, 2022 | 133.95 | 135.73 | 133.45 | 135.68 | 79,850 | +0.57(+0.42%) |
Jul 20, 2022 | 132.48 | 135.58 | 132.39 | 135.11 | 139,819 | +1.54(+1.15%) |
Jul 19, 2022 | 127.44 | 133.90 | 127.44 | 133.57 | 125,008 | +5.69(+4.45%) |
Jul 18, 2022 | 129.62 | 130.22 | 127.65 | 127.89 | 160,992 | +0.02(+0.01%) |
Jul 15, 2022 | 128.90 | 128.90 | 126.66 | 127.87 | 131,520 | +0.70(+0.55%) |
Jul 14, 2022 | 124.97 | 128.78 | 124.97 | 127.16 | 196,546 | +0.15(+0.12%) |
Jul 13, 2022 | 128.49 | 129.77 | 126.89 | 127.01 | 144,025 | -2.91(-2.24%) |
Jul 12, 2022 | 130.02 | 131.84 | 129.27 | 129.92 | 107,589 | -0.10(-0.08%) |
Jul 11, 2022 | 128.24 | 131.11 | 127.92 | 130.02 | 188,287 | -0.11(-0.08%) |
Jul 08, 2022 | 130.11 | 131.87 | 128.35 | 130.13 | 84,360 | -0.23(-0.18%) |
Jul 07, 2022 | 130.94 | 132.56 | 129.82 | 130.36 | 173,569 | +0.33(+0.25%) |
Jul 06, 2022 | 129.25 | 131.60 | 126.70 | 130.03 | 188,632 | +1.43(+1.11%) |
Jul 05, 2022 | 129.67 | 130.22 | 125.36 | 128.60 | 196,650 | -3.91(-2.95%) |