Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 142.30 | 143.21 | 142.14 | 143.21 | 7,979,975 | +1.19(+0.84%) |
Mar 30, 2023 | 141.51 | 142.10 | 140.91 | 142.02 | 4,275,318 | +0.62(+0.44%) |
Mar 29, 2023 | 141.66 | 141.86 | 140.87 | 141.40 | 5,177,632 | +0.43(+0.31%) |
Mar 28, 2023 | 141.15 | 141.41 | 140.43 | 140.97 | 4,375,101 | +0.40(+0.28%) |
Mar 27, 2023 | 141.48 | 141.99 | 140.50 | 140.57 | 6,157,106 | -0.74(-0.53%) |
Mar 24, 2023 | 138.98 | 141.35 | 138.98 | 141.31 | 6,380,730 | +2.82(+2.04%) |
Mar 23, 2023 | 138.93 | 139.77 | 137.91 | 138.49 | 6,009,872 | -0.19(-0.14%) |
Mar 22, 2023 | 138.73 | 140.38 | 138.53 | 138.68 | 5,947,990 | -0.09(-0.06%) |
Mar 21, 2023 | 139.57 | 139.88 | 137.58 | 138.77 | 8,049,684 | -1.01(-0.72%) |
Mar 20, 2023 | 138.21 | 140.04 | 137.95 | 139.78 | 8,699,618 | +2.12(+1.54%) |
Mar 17, 2023 | 137.25 | 138.11 | 136.31 | 137.66 | 16,631,589 | +0.04(+0.03%) |
Mar 16, 2023 | 136.71 | 137.85 | 136.39 | 137.62 | 7,333,795 | +1.02(+0.75%) |
Mar 15, 2023 | 133.69 | 136.91 | 133.69 | 136.60 | 9,160,346 | +1.91(+1.42%) |
Mar 14, 2023 | 133.19 | 134.95 | 132.34 | 134.70 | 9,572,312 | +1.65(+1.24%) |
Mar 13, 2023 | 131.99 | 136.11 | 132.00 | 133.05 | 8,655,931 | +0.92(+0.69%) |
Mar 10, 2023 | 131.90 | 132.91 | 131.33 | 132.13 | 6,154,794 | +0.60(+0.45%) |
Mar 09, 2023 | 133.06 | 133.46 | 131.09 | 131.54 | 4,637,378 | -0.97(-0.73%) |
Mar 08, 2023 | 132.15 | 132.62 | 131.56 | 132.51 | 5,729,683 | +0.02(+0.02%) |
Mar 07, 2023 | 135.26 | 135.44 | 132.28 | 132.49 | 5,819,363 | -2.69(-1.99%) |
Mar 06, 2023 | 135.54 | 135.94 | 134.79 | 135.18 | 5,132,221 | -0.58(-0.43%) |
Mar 03, 2023 | 135.98 | 136.04 | 134.81 | 135.76 | 5,460,563 | +0.98(+0.73%) |
Mar 02, 2023 | 132.91 | 135.26 | 132.70 | 134.77 | 6,233,841 | +2.19(+1.65%) |
Mar 01, 2023 | 132.96 | 133.23 | 131.48 | 132.59 | 7,369,509 | +0.10(+0.07%) |
Feb 28, 2023 | 133.35 | 133.48 | 132.22 | 132.49 | 6,964,519 | -1.52(-1.14%) |
Feb 27, 2023 | 134.47 | 135.29 | 133.43 | 134.01 | 6,043,581 | -0.12(-0.09%) |
Feb 24, 2023 | 133.81 | 134.29 | 132.99 | 134.13 | 5,461,923 | -0.76(-0.56%) |
Feb 23, 2023 | 135.06 | 135.94 | 133.97 | 134.89 | 6,058,097 | -0.43(-0.32%) |
Feb 22, 2023 | 134.82 | 136.36 | 134.73 | 135.32 | 6,358,669 | +0.57(+0.42%) |
Feb 21, 2023 | 133.75 | 135.70 | 133.75 | 134.75 | 7,161,418 | -0.10(-0.07%) |
Feb 17, 2023 | 131.56 | 134.88 | 131.56 | 134.85 | 8,342,361 | +2.76(+2.09%) |
Feb 16, 2023 | 132.33 | 133.11 | 131.52 | 132.09 | 7,877,164 | -1.75(-1.31%) |
Feb 15, 2023 | 133.98 | 134.19 | 132.98 | 133.84 | 5,774,115 | -0.31(-0.23%) |
Feb 14, 2023 | 134.98 | 135.07 | 133.51 | 134.15 | 5,450,126 | -0.76(-0.56%) |
Feb 13, 2023 | 133.82 | 135.28 | 133.63 | 134.91 | 5,276,059 | +1.74(+1.31%) |
Feb 10, 2023 | 131.90 | 133.20 | 130.82 | 133.17 | 8,419,164 | +1.17(+0.88%) |
Feb 09, 2023 | 133.76 | 134.20 | 131.95 | 132.00 | 6,796,274 | -1.46(-1.10%) |
Feb 08, 2023 | 133.94 | 134.40 | 133.31 | 133.46 | 7,396,369 | -1.40(-1.04%) |
Feb 07, 2023 | 134.81 | 135.60 | 133.67 | 134.86 | 6,532,687 | -1.33(-0.98%) |
Feb 06, 2023 | 136.78 | 137.38 | 135.81 | 136.19 | 6,341,832 | -1.16(-0.85%) |
Feb 03, 2023 | 137.52 | 138.10 | 135.97 | 137.35 | 6,222,628 | +0.42(+0.31%) |
Feb 02, 2023 | 136.93 | 137.45 | 136.01 | 136.93 | 6,690,439 | -0.98(-0.71%) |
Feb 01, 2023 | 136.84 | 138.79 | 136.14 | 137.91 | 7,483,629 | +0.78(+0.57%) |
Jan 31, 2023 | 136.03 | 137.22 | 135.57 | 137.13 | 9,730,989 | +1.32(+0.97%) |
Jan 30, 2023 | 135.77 | 136.88 | 135.11 | 135.81 | 6,662,343 | +0.42(+0.31%) |
Jan 27, 2023 | 135.87 | 136.15 | 134.16 | 135.39 | 7,133,664 | -0.56(-0.41%) |
Jan 26, 2023 | 136.51 | 136.52 | 135.55 | 135.95 | 5,605,168 | -0.55(-0.40%) |
Jan 25, 2023 | 135.22 | 136.53 | 133.62 | 136.50 | 7,161,774 | -0.10(-0.07%) |
Jan 24, 2023 | 135.51 | 137.13 | 134.66 | 136.59 | 7,082,180 | +0.74(+0.55%) |
Jan 23, 2023 | 138.08 | 138.41 | 135.51 | 135.85 | 7,755,959 | -1.85(-1.34%) |
Jan 20, 2023 | 137.08 | 137.88 | 134.99 | 137.70 | 8,932,509 | +0.53(+0.39%) |
Jan 19, 2023 | 138.03 | 140.83 | 137.00 | 137.17 | 13,167,667 | -2.96(-2.12%) |
Jan 18, 2023 | 143.25 | 143.50 | 139.78 | 140.14 | 10,933,913 | -3.86(-2.68%) |
Jan 17, 2023 | 144.33 | 145.61 | 143.96 | 143.99 | 10,041,226 | -0.42(-0.29%) |
Jan 13, 2023 | 143.20 | 144.58 | 143.02 | 144.41 | 5,783,647 | +1.02(+0.71%) |
Jan 12, 2023 | 145.20 | 145.23 | 143.11 | 143.39 | 8,150,304 | -0.81(-0.56%) |
Jan 11, 2023 | 145.79 | 146.02 | 142.95 | 144.20 | 9,080,121 | -1.18(-0.81%) |
Jan 10, 2023 | 145.58 | 146.16 | 144.47 | 145.38 | 4,927,645 | -0.14(-0.10%) |
Jan 09, 2023 | 146.87 | 148.17 | 145.48 | 145.53 | 5,983,403 | -1.80(-1.22%) |
Jan 06, 2023 | 145.34 | 147.84 | 145.25 | 147.32 | 8,235,216 | +3.43(+2.38%) |
Jan 05, 2023 | 145.69 | 145.95 | 143.69 | 143.90 | 5,614,382 | -1.81(-1.24%) |
Jan 04, 2023 | 145.48 | 146.82 | 144.75 | 145.71 | 7,640,592 | +0.63(+0.44%) |
Jan 03, 2023 | 144.48 | 145.21 | 142.73 | 145.07 | 6,735,237 | +0.01(+0.01%) |
Dec 30, 2022 | 145.90 | 146.14 | 143.99 | 145.06 | 4,735,140 | -0.99(-0.68%) |
Dec 29, 2022 | 146.26 | 146.67 | 145.62 | 146.05 | 3,979,603 | +0.60(+0.41%) |
Dec 28, 2022 | 147.66 | 148.02 | 145.39 | 145.45 | 4,385,476 | -1.91(-1.29%) |
Dec 27, 2022 | 146.16 | 147.71 | 146.12 | 147.35 | 4,542,563 | +1.27(+0.87%) |
Dec 23, 2022 | 145.78 | 146.37 | 145.23 | 146.08 | 3,554,165 | +0.41(+0.28%) |
Dec 22, 2022 | 144.65 | 145.88 | 144.43 | 145.67 | 6,169,302 | +0.34(+0.23%) |
Dec 21, 2022 | 144.29 | 146.09 | 144.26 | 145.33 | 5,240,243 | +1.32(+0.92%) |
Dec 20, 2022 | 142.92 | 144.43 | 142.87 | 144.01 | 5,898,942 | +0.06(+0.04%) |
Dec 19, 2022 | 143.78 | 144.89 | 142.84 | 143.96 | 6,145,123 | -0.04(-0.03%) |
Dec 16, 2022 | 143.92 | 144.60 | 142.63 | 143.99 | 20,860,354 | -0.64(-0.44%) |
Dec 15, 2022 | 145.22 | 145.49 | 143.32 | 144.63 | 7,449,325 | -1.66(-1.13%) |
Dec 14, 2022 | 146.24 | 147.82 | 145.65 | 146.29 | 7,712,544 | +0.57(+0.39%) |
Dec 13, 2022 | 146.84 | 147.62 | 144.33 | 145.72 | 8,023,739 | -0.22(-0.15%) |
Dec 12, 2022 | 144.74 | 146.02 | 144.57 | 145.94 | 6,405,519 | +1.48(+1.03%) |
Dec 09, 2022 | 144.24 | 145.44 | 143.78 | 144.45 | 6,130,959 | -0.38(-0.26%) |
Dec 08, 2022 | 143.06 | 144.89 | 142.62 | 144.84 | 5,418,693 | +1.03(+0.72%) |
Dec 07, 2022 | 142.62 | 143.98 | 142.62 | 143.80 | 6,451,668 | +0.92(+0.64%) |
Dec 06, 2022 | 143.30 | 143.65 | 141.92 | 142.88 | 7,173,711 | +0.18(+0.13%) |
Dec 05, 2022 | 142.34 | 143.26 | 141.92 | 142.70 | 5,644,440 | -1.46(-1.01%) |
Dec 02, 2022 | 142.11 | 144.31 | 141.73 | 144.16 | 5,159,370 | +1.30(+0.91%) |
Dec 01, 2022 | 143.12 | 143.92 | 142.20 | 142.85 | 7,237,597 | +0.09(+0.06%) |
Nov 30, 2022 | 139.41 | 142.77 | 138.91 | 142.77 | 12,950,763 | +3.52(+2.53%) |
Nov 29, 2022 | 139.50 | 139.80 | 138.34 | 139.25 | 5,883,093 | -1.07(-0.76%) |
Nov 28, 2022 | 140.12 | 141.03 | 139.88 | 140.32 | 6,924,971 | -0.11(-0.08%) |
Nov 25, 2022 | 140.50 | 140.89 | 140.13 | 140.43 | 2,519,061 | +0.26(+0.18%) |
Nov 23, 2022 | 139.65 | 140.35 | 139.33 | 140.17 | 4,488,353 | +0.79(+0.57%) |
Nov 22, 2022 | 139.20 | 139.54 | 138.63 | 139.38 | 5,612,421 | +1.19(+0.86%) |
Nov 21, 2022 | 136.93 | 138.97 | 136.71 | 138.19 | 6,660,256 | +1.73(+1.27%) |
Nov 18, 2022 | 135.84 | 136.64 | 135.22 | 136.46 | 5,925,723 | +1.63(+1.21%) |
Nov 17, 2022 | 135.06 | 135.62 | 133.87 | 134.83 | 5,421,843 | -0.83(-0.61%) |
Nov 16, 2022 | 135.44 | 136.79 | 134.94 | 135.67 | 6,470,601 | +1.20(+0.89%) |
Nov 15, 2022 | 136.00 | 137.06 | 133.71 | 134.47 | 8,077,787 | -0.47(-0.35%) |
Nov 14, 2022 | 134.49 | 137.41 | 134.25 | 134.94 | 8,889,060 | +0.01(+0.01%) |
Nov 11, 2022 | 135.15 | 135.56 | 133.15 | 134.93 | 7,496,470 | -0.20(-0.15%) |
Nov 10, 2022 | 133.48 | 135.56 | 132.28 | 135.13 | 8,779,952 | +4.50(+3.44%) |
Nov 09, 2022 | 131.00 | 132.06 | 130.50 | 130.63 | 5,946,106 | -0.32(-0.24%) |
Nov 08, 2022 | 130.96 | 131.63 | 129.98 | 130.95 | 5,502,072 | +0.30(+0.23%) |
Nov 07, 2022 | 129.55 | 131.31 | 129.27 | 130.65 | 7,048,649 | +1.97(+1.53%) |
Nov 04, 2022 | 127.61 | 129.22 | 126.84 | 128.68 | 5,804,224 | +2.31(+1.83%) |
Nov 03, 2022 | 126.08 | 126.96 | 125.35 | 126.37 | 5,437,106 | -0.87(-0.68%) |
Nov 02, 2022 | 128.95 | 127.12 | 127.24 | 7,651,313 | -1.86(-1.44%) | |
Nov 01, 2022 | 128.93 | 130.44 | 128.10 | 129.10 | 6,716,455 | +0.20(+0.16%) |
Oct 31, 2022 | 129.41 | 129.86 | 128.51 | 128.90 | 8,724,549 | -0.53(-0.41%) |
Oct 28, 2022 | 127.46 | 129.70 | 127.22 | 129.43 | 7,309,730 | +3.20(+2.53%) |
Oct 27, 2022 | 126.34 | 127.42 | 125.86 | 126.23 | 6,975,219 | +0.10(+0.08%) |
Oct 26, 2022 | 125.05 | 126.89 | 124.81 | 126.13 | 6,910,725 | +0.88(+0.70%) |
Oct 25, 2022 | 124.05 | 125.56 | 122.97 | 125.25 | 7,079,173 | +1.43(+1.15%) |
Oct 24, 2022 | 123.94 | 124.85 | 122.85 | 123.83 | 7,270,556 | +0.76(+0.61%) |
Oct 21, 2022 | 121.12 | 123.42 | 121.06 | 123.07 | 6,689,430 | +1.52(+1.25%) |
Oct 20, 2022 | 123.11 | 124.21 | 121.25 | 121.55 | 8,533,437 | -1.59(-1.29%) |
Oct 19, 2022 | 125.11 | 126.40 | 123.09 | 123.13 | 10,514,532 | +1.13(+0.93%) |
Oct 18, 2022 | 122.92 | 123.61 | 121.33 | 122.00 | 7,483,829 | +0.98(+0.81%) |
Oct 17, 2022 | 119.76 | 121.92 | 119.62 | 121.02 | 7,012,172 | +2.15(+1.81%) |
Oct 14, 2022 | 120.46 | 120.72 | 118.58 | 118.88 | 5,808,410 | -1.17(-0.97%) |
Oct 13, 2022 | 117.38 | 120.46 | 116.82 | 120.05 | 7,273,659 | +1.79(+1.51%) |
Oct 12, 2022 | 118.65 | 119.57 | 118.24 | 118.26 | 7,179,756 | +0.19(+0.16%) |
Oct 11, 2022 | 117.56 | 119.47 | 117.47 | 118.07 | 5,803,976 | +0.45(+0.38%) |
Oct 10, 2022 | 117.25 | 118.09 | 116.12 | 117.62 | 7,283,859 | -0.48(-0.41%) |
Oct 07, 2022 | 120.23 | 120.30 | 117.62 | 118.11 | 6,413,556 | -2.10(-1.75%) |
Oct 06, 2022 | 122.50 | 122.66 | 120.08 | 120.21 | 5,818,641 | -2.59(-2.11%) |
Oct 05, 2022 | 122.79 | 123.64 | 121.74 | 122.79 | 5,465,180 | -0.86(-0.69%) |
Oct 04, 2022 | 122.70 | 124.38 | 122.32 | 123.65 | 7,586,239 | +1.51(+1.24%) |
Oct 03, 2022 | 120.94 | 122.70 | 120.40 | 122.14 | 8,919,998 | +2.15(+1.79%) |
Sep 30, 2022 | 122.60 | 122.64 | 119.95 | 119.99 | 9,924,209 | -2.33(-1.90%) |
Sep 29, 2022 | 125.33 | 125.33 | 121.90 | 122.32 | 7,500,182 | -3.12(-2.48%) |
Sep 28, 2022 | 126.42 | 126.42 | 124.68 | 125.43 | 11,000,350 | +0.00(+0.00%) |
Sep 27, 2022 | 129.22 | 130.15 | 125.18 | 125.43 | 8,157,488 | -3.55(-2.75%) |
Sep 26, 2022 | 128.86 | 130.03 | 128.29 | 128.98 | 7,782,181 | +0.12(+0.10%) |
Sep 23, 2022 | 128.95 | 129.73 | 127.31 | 128.86 | 6,864,029 | -0.60(-0.46%) |
Sep 22, 2022 | 129.01 | 130.27 | 128.53 | 129.45 | 5,325,896 | +0.46(+0.35%) |
Sep 21, 2022 | 131.23 | 131.35 | 128.98 | 129.00 | 6,748,446 | -1.68(-1.29%) |
Sep 20, 2022 | 130.59 | 131.13 | 129.76 | 130.68 | 5,881,513 | -0.47(-0.36%) |
Sep 19, 2022 | 131.35 | 131.59 | 130.42 | 131.15 | 6,372,091 | -0.28(-0.21%) |
Sep 16, 2022 | 130.62 | 132.16 | 130.31 | 131.42 | 9,807,940 | +0.80(+0.61%) |
Sep 15, 2022 | 131.90 | 132.00 | 129.86 | 130.62 | 5,598,454 | -1.02(-0.77%) |
Sep 14, 2022 | 131.78 | 132.73 | 130.84 | 131.64 | 6,461,761 | +0.31(+0.24%) |
Sep 13, 2022 | 133.80 | 134.41 | 131.02 | 131.33 | 6,681,363 | -2.78(-2.07%) |
Sep 12, 2022 | 132.50 | 134.77 | 132.21 | 134.10 | 6,122,410 | +1.08(+0.81%) |
Sep 09, 2022 | 131.11 | 134.09 | 130.49 | 133.02 | 6,770,565 | +2.00(+1.52%) |
Sep 08, 2022 | 130.22 | 131.62 | 129.31 | 131.02 | 7,765,328 | +0.17(+0.13%) |
Sep 07, 2022 | 129.28 | 130.92 | 129.27 | 130.85 | 6,953,854 | +1.95(+1.51%) |
Sep 06, 2022 | 129.14 | 131.10 | 128.58 | 128.90 | 8,645,820 | -1.45(-1.12%) |
Sep 02, 2022 | 133.46 | 134.15 | 129.78 | 130.36 | 7,471,188 | -2.36(-1.78%) |
Sep 01, 2022 | 130.99 | 132.83 | 129.98 | 132.71 | 7,835,011 | +1.62(+1.23%) |
Aug 31, 2022 | 133.44 | 133.89 | 131.02 | 131.10 | 8,850,685 | -2.13(-1.60%) |
Aug 30, 2022 | 135.35 | 135.35 | 132.97 | 133.23 | 5,476,626 | -1.44(-1.07%) |
Aug 29, 2022 | 134.29 | 135.61 | 134.03 | 134.66 | 5,591,269 | -0.57(-0.42%) |
Aug 26, 2022 | 138.76 | 139.26 | 134.98 | 135.23 | 6,404,227 | -3.24(-2.34%) |
Aug 25, 2022 | 138.03 | 138.55 | 137.32 | 138.47 | 5,363,045 | -0.11(-0.08%) |
Aug 24, 2022 | 139.34 | 139.96 | 137.92 | 138.59 | 6,210,647 | -0.60(-0.43%) |
Aug 23, 2022 | 141.07 | 141.08 | 138.60 | 139.19 | 5,543,067 | -2.74(-1.93%) |
Aug 22, 2022 | 141.59 | 142.68 | 141.46 | 141.92 | 6,712,776 | -0.38(-0.27%) |
Aug 19, 2022 | 141.81 | 143.16 | 141.34 | 142.30 | 6,841,890 | -0.04(-0.03%) |
Aug 18, 2022 | 141.49 | 142.55 | 141.16 | 142.34 | 4,028,891 | +0.50(+0.36%) |
Aug 17, 2022 | 141.71 | 142.32 | 141.50 | 141.84 | 5,086,860 | -0.66(-0.46%) |
Aug 16, 2022 | 141.00 | 143.13 | 141.00 | 142.49 | 7,463,320 | +1.30(+0.92%) |
Aug 15, 2022 | 139.59 | 141.39 | 139.47 | 141.19 | 6,321,509 | +1.80(+1.29%) |
Aug 12, 2022 | 138.67 | 139.45 | 137.77 | 139.40 | 5,301,724 | +1.34(+0.97%) |
Aug 11, 2022 | 139.53 | 139.99 | 137.74 | 138.06 | 6,265,071 | -0.99(-0.71%) |
Aug 10, 2022 | 138.65 | 139.23 | 138.18 | 139.04 | 4,883,591 | +1.30(+0.95%) |
Aug 09, 2022 | 138.35 | 138.70 | 137.32 | 137.74 | 4,184,576 | -0.32(-0.23%) |
Aug 08, 2022 | 137.84 | 139.21 | 137.55 | 138.06 | 4,721,025 | +0.52(+0.38%) |
Aug 05, 2022 | 136.62 | 137.66 | 135.69 | 137.54 | 4,819,516 | +0.07(+0.05%) |
Aug 04, 2022 | 137.67 | 139.20 | 136.87 | 137.48 | 6,444,454 | -0.22(-0.16%) |
Aug 03, 2022 | 134.63 | 138.06 | 133.92 | 137.69 | 7,166,731 | +2.78(+2.06%) |
Aug 02, 2022 | 136.01 | 136.60 | 134.74 | 134.91 | 7,885,906 | -0.90(-0.66%) |
Aug 01, 2022 | 131.48 | 136.80 | 131.41 | 135.81 | 13,246,826 | +3.79(+2.87%) |
Jul 29, 2022 | 134.41 | 135.43 | 131.37 | 132.02 | 19,733,234 | -8.70(-6.18%) |
Jul 28, 2022 | 138.89 | 141.24 | 137.88 | 140.72 | 7,484,400 | +2.30(+1.66%) |
Jul 27, 2022 | 136.74 | 138.96 | 136.41 | 138.42 | 5,794,161 | +1.30(+0.95%) |
Jul 26, 2022 | 135.61 | 137.32 | 134.68 | 137.12 | 5,656,225 | +0.27(+0.20%) |
Jul 25, 2022 | 135.72 | 137.26 | 135.46 | 136.85 | 5,536,122 | +0.92(+0.68%) |
Jul 22, 2022 | 133.78 | 136.07 | 133.69 | 135.93 | 5,569,045 | +2.14(+1.60%) |
Jul 21, 2022 | 133.63 | 134.35 | 132.06 | 133.79 | 8,743,810 | +0.13(+0.09%) |
Jul 20, 2022 | 135.97 | 136.18 | 132.80 | 133.66 | 9,144,332 | -2.35(-1.73%) |
Jul 19, 2022 | 136.51 | 136.93 | 135.63 | 136.01 | 6,293,748 | +0.69(+0.51%) |
Jul 18, 2022 | 136.86 | 137.00 | 135.19 | 135.32 | 6,404,199 | -1.66(-1.21%) |
Jul 15, 2022 | 137.24 | 137.58 | 136.07 | 136.99 | 6,634,314 | -0.19(-0.14%) |
Jul 14, 2022 | 135.75 | 137.42 | 135.47 | 137.17 | 5,154,281 | -0.41(-0.30%) |
Jul 13, 2022 | 136.36 | 138.77 | 136.17 | 137.58 | 5,374,941 | +0.90(+0.66%) |
Jul 12, 2022 | 137.73 | 138.73 | 136.32 | 136.68 | 5,511,527 | -1.22(-0.88%) |
Jul 11, 2022 | 137.06 | 138.41 | 136.62 | 137.90 | 5,806,842 | +0.96(+0.70%) |
Jul 08, 2022 | 137.85 | 138.63 | 136.52 | 136.94 | 4,548,844 | -0.93(-0.67%) |
Jul 07, 2022 | 137.19 | 138.04 | 136.54 | 137.86 | 7,014,261 | -0.05(-0.03%) |
Jul 06, 2022 | 137.40 | 139.27 | 136.89 | 137.91 | 5,808,988 | +1.28(+0.93%) |
Jul 05, 2022 | 136.52 | 137.96 | 134.60 | 136.64 | 6,104,052 | -1.33(-0.97%) |
Jul 01, 2022 | 136.20 | 138.10 | 135.41 | 137.97 | 6,395,144 | +2.19(+1.61%) |
Jun 30, 2022 | 133.79 | 136.39 | 133.36 | 135.78 | 7,861,832 | +1.50(+1.12%) |
Jun 29, 2022 | 133.71 | 134.90 | 133.28 | 134.28 | 5,479,844 | +1.21(+0.91%) |
Jun 28, 2022 | 135.54 | 136.06 | 132.75 | 133.07 | 6,460,299 | -2.20(-1.63%) |
Jun 27, 2022 | 136.09 | 136.69 | 134.76 | 135.27 | 5,950,091 | -1.04(-0.76%) |
Jun 24, 2022 | 136.16 | 137.15 | 135.14 | 136.31 | 20,588,516 | +1.94(+1.44%) |
Jun 23, 2022 | 131.30 | 134.53 | 131.16 | 134.37 | 6,797,906 | +3.59(+2.74%) |
Jun 22, 2022 | 128.12 | 131.91 | 128.11 | 130.78 | 8,868,753 | +2.01(+1.56%) |
Jun 21, 2022 | 127.12 | 129.37 | 125.99 | 128.77 | 9,563,724 | +3.79(+3.03%) |
Jun 17, 2022 | 125.17 | 126.78 | 124.11 | 124.98 | 18,123,316 | -0.91(-0.72%) |
Jun 16, 2022 | 123.73 | 127.54 | 123.32 | 125.89 | 10,254,280 | +0.76(+0.61%) |
Jun 15, 2022 | 126.95 | 127.38 | 122.28 | 125.13 | 12,896,115 | -1.25(-0.99%) |
Jun 14, 2022 | 129.85 | 129.91 | 125.15 | 126.38 | 10,568,892 | -4.07(-3.12%) |
Jun 13, 2022 | 131.73 | 132.66 | 129.96 | 130.45 | 9,053,353 | -3.59(-2.68%) |
Jun 10, 2022 | 133.04 | 135.17 | 131.68 | 134.04 | 7,023,476 | -0.51(-0.38%) |
Jun 09, 2022 | 137.31 | 138.70 | 134.41 | 134.55 | 4,899,617 | -2.47(-1.81%) |
Jun 08, 2022 | 138.15 | 138.27 | 136.91 | 137.02 | 4,627,195 | -1.73(-1.25%) |
Jun 07, 2022 | 135.66 | 138.98 | 135.44 | 138.75 | 5,208,879 | +1.53(+1.11%) |
Jun 06, 2022 | 139.16 | 139.41 | 136.53 | 137.22 | 5,030,254 | -0.54(-0.39%) |
Jun 03, 2022 | 138.20 | 139.01 | 137.03 | 137.76 | 4,999,298 | -1.25(-0.90%) |
Jun 02, 2022 | 137.84 | 139.05 | 134.68 | 139.01 | 6,862,460 | +1.48(+1.08%) |
Jun 01, 2022 | 139.75 | 139.87 | 136.65 | 137.52 | 7,451,175 | -2.12(-1.51%) |
May 31, 2022 | 139.08 | 140.69 | 138.01 | 139.64 | 13,149,615 | -0.79(-0.56%) |
May 27, 2022 | 138.78 | 140.43 | 138.46 | 140.43 | 6,384,649 | +2.11(+1.53%) |
May 26, 2022 | 138.32 | 139.17 | 136.96 | 138.32 | 6,038,764 | +1.20(+0.87%) |
May 25, 2022 | 138.91 | 138.94 | 135.50 | 137.12 | 8,702,440 | -2.28(-1.64%) |
May 24, 2022 | 136.82 | 139.70 | 136.75 | 139.40 | 7,631,850 | +2.44(+1.78%) |
May 23, 2022 | 134.88 | 137.51 | 134.16 | 136.97 | 7,555,937 | +3.08(+2.30%) |
May 20, 2022 | 134.23 | 134.51 | 131.42 | 133.89 | 8,232,310 | +0.09(+0.06%) |
May 19, 2022 | 135.42 | 135.43 | 132.76 | 133.80 | 10,265,593 | -3.15(-2.30%) |
May 18, 2022 | 146.05 | 146.14 | 136.49 | 136.96 | 10,240,420 | -9.10(-6.23%) |
May 17, 2022 | 146.49 | 148.01 | 144.54 | 146.06 | 6,896,423 | -0.42(-0.28%) |
May 16, 2022 | 144.92 | 147.21 | 143.56 | 146.48 | 6,323,082 | +1.42(+0.98%) |
May 13, 2022 | 144.08 | 145.16 | 142.04 | 145.06 | 6,010,497 | +1.54(+1.07%) |
May 12, 2022 | 144.97 | 145.05 | 141.53 | 143.52 | 10,166,234 | -0.58(-0.41%) |
May 11, 2022 | 145.45 | 147.21 | 143.87 | 144.10 | 8,146,006 | -2.06(-1.41%) |
May 10, 2022 | 146.88 | 147.89 | 145.36 | 146.16 | 7,886,794 | -0.77(-0.53%) |
May 09, 2022 | 145.38 | 148.02 | 144.24 | 146.94 | 9,055,269 | -0.37(-0.25%) |
May 06, 2022 | 146.15 | 147.53 | 145.29 | 147.31 | 7,735,872 | +1.45(+1.00%) |
May 05, 2022 | 147.59 | 148.53 | 144.61 | 145.85 | 8,700,437 | -2.74(-1.84%) |
May 04, 2022 | 147.15 | 148.77 | 146.50 | 148.59 | 8,229,328 | +1.09(+0.74%) |
May 03, 2022 | 149.40 | 150.13 | 146.37 | 147.50 | 10,952,045 | -2.05(-1.37%) |
May 02, 2022 | 152.59 | 152.97 | 147.49 | 149.55 | 10,962,264 | -2.05(-1.35%) |
Apr 29, 2022 | 153.42 | 153.87 | 151.27 | 151.60 | 11,315,662 | -2.70(-1.75%) |
Apr 28, 2022 | 151.59 | 154.59 | 150.39 | 154.30 | 9,857,424 | +3.82(+2.54%) |
Apr 27, 2022 | 151.28 | 152.45 | 150.24 | 150.48 | 7,153,481 | -0.41(-0.27%) |
Apr 26, 2022 | 153.61 | 154.52 | 150.85 | 150.88 | 8,227,644 | -2.61(-1.70%) |
Apr 25, 2022 | 152.69 | 154.19 | 150.90 | 153.49 | 7,399,253 | +1.23(+0.81%) |
Apr 22, 2022 | 154.14 | 154.41 | 151.94 | 152.26 | 9,959,902 | -1.28(-0.84%) |
Apr 21, 2022 | 154.69 | 155.71 | 153.38 | 153.55 | 9,916,254 | -0.12(-0.08%) |
Apr 20, 2022 | 150.71 | 154.45 | 150.24 | 153.67 | 10,859,660 | +3.98(+2.66%) |
Apr 19, 2022 | 147.21 | 150.27 | 146.77 | 149.69 | 8,430,605 | +2.21(+1.50%) |
Apr 18, 2022 | 148.81 | 149.28 | 146.98 | 147.48 | 6,426,025 | -1.42(-0.95%) |
Apr 14, 2022 | 150.22 | 150.52 | 148.78 | 148.90 | 8,313,569 | -0.84(-0.56%) |
Apr 13, 2022 | 149.38 | 150.63 | 149.03 | 149.73 | 5,588,081 | +0.42(+0.28%) |
Apr 12, 2022 | 149.59 | 150.83 | 149.02 | 149.31 | 7,691,286 | -0.45(-0.30%) |
Apr 11, 2022 | 150.19 | 151.38 | 148.95 | 149.76 | 6,557,632 | -0.57(-0.38%) |
Apr 08, 2022 | 149.96 | 150.74 | 149.23 | 150.34 | 6,438,136 | +1.17(+0.78%) |
Apr 07, 2022 | 148.24 | 149.67 | 147.40 | 149.17 | 7,336,133 | +1.91(+1.29%) |
Apr 06, 2022 | 144.99 | 147.70 | 144.55 | 147.26 | 9,461,703 | +2.08(+1.43%) |
Apr 05, 2022 | 144.24 | 147.77 | 144.18 | 145.19 | 8,152,896 | +0.51(+0.35%) |
Apr 04, 2022 | 144.43 | 144.94 | 142.03 | 144.68 | 6,381,261 | -0.95(-0.65%) |