Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 176.62 | 178.64 | 176.06 | 176.55 | 99,983,432 | -0.05(-0.03%) |
May 30, 2023 | 176.26 | 178.29 | 175.88 | 176.60 | 56,138,448 | +1.86(+1.07%) |
May 26, 2023 | 172.64 | 175.08 | 172.43 | 174.74 | 55,051,548 | +2.44(+1.42%) |
May 25, 2023 | 171.73 | 173.21 | 171.01 | 172.30 | 56,540,260 | +1.14(+0.66%) |
May 24, 2023 | 170.42 | 171.74 | 169.98 | 171.16 | 45,252,544 | +0.28(+0.16%) |
May 23, 2023 | 172.45 | 172.70 | 170.60 | 170.88 | 50,922,324 | -2.63(-1.52%) |
May 22, 2023 | 173.30 | 174.02 | 172.77 | 173.51 | 43,858,472 | -0.96(-0.55%) |
May 19, 2023 | 175.70 | 175.70 | 174.25 | 174.47 | 56,325,420 | +0.11(+0.06%) |
May 18, 2023 | 172.32 | 174.55 | 171.90 | 174.36 | 65,709,056 | +2.35(+1.37%) |
May 17, 2023 | 171.03 | 172.25 | 169.75 | 172.01 | 58,298,500 | +0.62(+0.36%) |
May 16, 2023 | 171.31 | 172.46 | 171.12 | 171.39 | 42,254,872 | +0.00(+0.00%) |
May 15, 2023 | 172.48 | 172.53 | 170.79 | 171.39 | 37,404,476 | -0.50(-0.29%) |
May 12, 2023 | 172.94 | 173.38 | 170.33 | 171.89 | 45,800,480 | -0.94(-0.54%) |
May 11, 2023 | 172.93 | 173.66 | 171.26 | 172.83 | 49,747,184 | +0.19(+0.11%) |
May 10, 2023 | 172.10 | 173.11 | 170.99 | 172.63 | 53,986,616 | +1.78(+1.04%) |
May 09, 2023 | 172.13 | 172.62 | 170.69 | 170.86 | 45,550,292 | -1.72(-1.00%) |
May 08, 2023 | 171.56 | 172.93 | 171.20 | 172.58 | 56,253,072 | -0.07(-0.04%) |
May 05, 2023 | 170.07 | 173.37 | 169.85 | 172.65 | 114,068,176 | +7.74(+4.69%) |
May 04, 2023 | 164.01 | 166.15 | 163.44 | 164.91 | 81,356,592 | -1.65(-0.99%) |
May 03, 2023 | 168.60 | 170.01 | 166.27 | 166.56 | 65,311,880 | -1.08(-0.65%) |
May 02, 2023 | 169.19 | 169.44 | 166.65 | 167.65 | 48,645,420 | -1.04(-0.62%) |
May 01, 2023 | 168.38 | 169.54 | 167.75 | 168.69 | 52,733,624 | -0.09(-0.05%) |
Apr 28, 2023 | 167.59 | 168.95 | 166.99 | 168.78 | 57,976,448 | +1.26(+0.75%) |
Apr 27, 2023 | 164.31 | 167.66 | 164.31 | 167.52 | 65,282,440 | +4.63(+2.84%) |
Apr 26, 2023 | 162.18 | 164.40 | 162.01 | 162.89 | 47,725,484 | -0.01(-0.01%) |
Apr 25, 2023 | 164.31 | 165.42 | 162.86 | 162.90 | 48,909,396 | -1.55(-0.94%) |
Apr 24, 2023 | 164.12 | 164.72 | 163.02 | 164.45 | 42,280,840 | +0.30(+0.18%) |
Apr 21, 2023 | 164.17 | 165.57 | 163.62 | 164.15 | 58,715,868 | -1.61(-0.97%) |
Apr 20, 2023 | 165.21 | 166.98 | 164.68 | 165.76 | 52,716,796 | -0.98(-0.58%) |
Apr 19, 2023 | 164.92 | 167.27 | 164.66 | 166.74 | 48,928,604 | +1.18(+0.71%) |
Apr 18, 2023 | 165.22 | 166.52 | 164.77 | 165.56 | 50,167,660 | +1.20(+0.73%) |
Apr 17, 2023 | 164.21 | 164.51 | 163.16 | 164.35 | 41,722,656 | +0.04(+0.02%) |
Apr 14, 2023 | 163.72 | 165.44 | 162.95 | 164.31 | 49,650,932 | -0.37(-0.22%) |
Apr 13, 2023 | 160.77 | 164.92 | 160.74 | 164.68 | 68,775,552 | +5.43(+3.41%) |
Apr 12, 2023 | 160.36 | 161.20 | 158.93 | 159.25 | 50,379,424 | -0.70(-0.44%) |
Apr 11, 2023 | 161.49 | 161.49 | 159.66 | 159.95 | 47,876,184 | -1.22(-0.76%) |
Apr 10, 2023 | 160.56 | 161.17 | 159.23 | 161.17 | 47,956,096 | -2.62(-1.60%) |
Apr 06, 2023 | 161.57 | 164.08 | 161.14 | 163.79 | 45,633,064 | +0.90(+0.55%) |
Apr 05, 2023 | 163.87 | 164.17 | 160.94 | 162.89 | 51,765,140 | -1.86(-1.13%) |
Apr 04, 2023 | 165.72 | 165.95 | 164.23 | 164.75 | 46,529,948 | -0.54(-0.32%) |
Apr 03, 2023 | 163.40 | 165.41 | 163.35 | 165.29 | 57,506,988 | +1.26(+0.77%) |
Mar 31, 2023 | 161.58 | 164.12 | 161.05 | 164.02 | 69,116,792 | +2.52(+1.56%) |
Mar 30, 2023 | 160.67 | 161.61 | 160.41 | 161.51 | 49,740,384 | +1.59(+1.00%) |
Mar 29, 2023 | 158.52 | 160.19 | 158.50 | 159.92 | 51,552,536 | +3.10(+1.98%) |
Mar 28, 2023 | 157.13 | 157.65 | 155.15 | 156.81 | 46,210,408 | -0.63(-0.40%) |
Mar 27, 2023 | 159.09 | 159.92 | 157.03 | 157.44 | 52,705,788 | -1.96(-1.23%) |
Mar 24, 2023 | 158.02 | 159.49 | 157.01 | 159.40 | 59,771,548 | +1.31(+0.83%) |
Mar 23, 2023 | 157.99 | 160.69 | 156.84 | 158.09 | 69,287,600 | +1.09(+0.70%) |
Mar 22, 2023 | 158.45 | 161.28 | 156.97 | 156.99 | 76,071,360 | -1.44(-0.91%) |
Mar 21, 2023 | 156.49 | 158.55 | 155.71 | 158.43 | 74,287,128 | +1.87(+1.19%) |
Mar 20, 2023 | 154.25 | 156.98 | 153.33 | 156.56 | 74,014,856 | +2.39(+1.55%) |
Mar 17, 2023 | 155.25 | 155.91 | 153.46 | 154.18 | 99,549,728 | -0.84(-0.55%) |
Mar 16, 2023 | 151.35 | 155.63 | 150.84 | 155.02 | 76,617,112 | +2.84(+1.87%) |
Mar 15, 2023 | 150.39 | 152.43 | 149.12 | 152.18 | 77,553,040 | +0.40(+0.26%) |
Mar 14, 2023 | 150.48 | 152.59 | 149.30 | 151.78 | 74,084,240 | +2.11(+1.41%) |
Mar 13, 2023 | 147.01 | 152.33 | 146.92 | 149.67 | 84,880,704 | +1.96(+1.33%) |
Mar 10, 2023 | 149.41 | 150.14 | 146.83 | 147.71 | 68,938,464 | -2.08(-1.39%) |
Mar 09, 2023 | 152.75 | 153.71 | 149.43 | 149.79 | 54,043,524 | -2.27(-1.49%) |
Mar 08, 2023 | 152.00 | 152.66 | 151.02 | 152.06 | 47,385,440 | +1.26(+0.84%) |
Mar 07, 2023 | 152.88 | 153.21 | 150.33 | 150.79 | 56,427,736 | -2.22(-1.45%) |
Mar 06, 2023 | 152.97 | 155.47 | 152.65 | 153.01 | 87,877,760 | +2.78(+1.85%) |
Mar 03, 2023 | 147.25 | 150.31 | 146.55 | 150.23 | 71,110,760 | +5.09(+3.51%) |
Mar 02, 2023 | 143.61 | 145.93 | 143.14 | 145.13 | 52,914,668 | +0.60(+0.41%) |
Mar 01, 2023 | 146.05 | 146.45 | 144.24 | 144.54 | 55,688,316 | -2.09(-1.42%) |
Feb 28, 2023 | 146.27 | 148.29 | 146.05 | 146.63 | 50,725,604 | -0.51(-0.35%) |
Feb 27, 2023 | 146.93 | 148.38 | 146.67 | 147.13 | 45,190,436 | +1.20(+0.83%) |
Feb 24, 2023 | 146.33 | 146.41 | 144.95 | 145.93 | 55,766,148 | -2.68(-1.80%) |
Feb 23, 2023 | 149.29 | 149.54 | 146.46 | 148.61 | 48,608,296 | +0.49(+0.33%) |
Feb 22, 2023 | 148.08 | 149.15 | 146.38 | 148.12 | 51,313,952 | +0.43(+0.29%) |
Feb 21, 2023 | 149.40 | 150.50 | 147.62 | 147.69 | 65,137,424 | -4.05(-2.67%) |
Feb 17, 2023 | 151.54 | 152.19 | 150.05 | 151.74 | 59,510,756 | -1.15(-0.75%) |
Feb 16, 2023 | 152.69 | 155.50 | 152.53 | 152.89 | 68,405,152 | -1.61(-1.04%) |
Feb 15, 2023 | 152.30 | 154.67 | 152.07 | 154.50 | 65,928,208 | +2.12(+1.39%) |
Feb 14, 2023 | 151.31 | 152.95 | 150.06 | 152.39 | 61,951,416 | -0.65(-0.42%) |
Feb 13, 2023 | 150.15 | 153.44 | 150.12 | 153.03 | 62,456,508 | +2.82(+1.88%) |
Feb 10, 2023 | 148.67 | 150.54 | 148.43 | 150.21 | 57,866,876 | +0.37(+0.25%) |
Feb 09, 2023 | 152.72 | 153.28 | 149.39 | 149.84 | 56,309,184 | -1.04(-0.69%) |
Feb 08, 2023 | 152.83 | 153.53 | 150.14 | 150.88 | 64,479,732 | -2.71(-1.77%) |
Feb 07, 2023 | 149.61 | 154.17 | 149.61 | 153.59 | 83,888,752 | +2.90(+1.92%) |
Feb 06, 2023 | 151.53 | 152.06 | 149.75 | 150.69 | 70,287,512 | -2.75(-1.79%) |
Feb 03, 2023 | 147.02 | 156.31 | 146.82 | 153.44 | 155,418,640 | +3.66(+2.44%) |
Feb 02, 2023 | 147.88 | 150.15 | 147.16 | 149.79 | 117,721,704 | +5.35(+3.71%) |
Feb 01, 2023 | 142.99 | 145.61 | 140.35 | 144.44 | 77,851,328 | +1.13(+0.79%) |
Jan 31, 2023 | 141.73 | 143.35 | 141.31 | 143.31 | 66,254,872 | +1.28(+0.90%) |
Jan 30, 2023 | 143.97 | 144.56 | 141.88 | 142.02 | 64,387,584 | -2.91(-2.01%) |
Jan 27, 2023 | 142.17 | 146.22 | 142.10 | 144.93 | 71,042,008 | +1.96(+1.37%) |
Jan 26, 2023 | 142.19 | 143.26 | 140.93 | 142.98 | 54,376,028 | +2.09(+1.48%) |
Jan 25, 2023 | 139.93 | 141.46 | 137.86 | 140.89 | 66,130,204 | -0.66(-0.47%) |
Jan 24, 2023 | 139.34 | 142.18 | 139.34 | 141.56 | 66,541,016 | +1.41(+1.01%) |
Jan 23, 2023 | 137.18 | 142.34 | 136.96 | 140.15 | 82,487,688 | +3.22(+2.35%) |
Jan 20, 2023 | 134.36 | 137.08 | 133.30 | 136.93 | 80,775,400 | +2.58(+1.92%) |
Jan 19, 2023 | 133.16 | 135.32 | 132.86 | 134.35 | 58,617,400 | +0.06(+0.04%) |
Jan 18, 2023 | 135.89 | 137.66 | 134.11 | 134.29 | 70,065,608 | -0.72(-0.54%) |
Jan 17, 2023 | 133.91 | 136.35 | 133.21 | 135.01 | 63,970,348 | +1.17(+0.88%) |
Jan 13, 2023 | 131.13 | 134.00 | 130.76 | 133.84 | 58,207,652 | +1.34(+1.01%) |
Jan 12, 2023 | 132.97 | 133.34 | 130.54 | 132.50 | 71,816,824 | -0.08(-0.06%) |
Jan 11, 2023 | 130.35 | 132.60 | 129.57 | 132.58 | 69,874,312 | +2.74(+2.11%) |
Jan 10, 2023 | 129.37 | 130.37 | 127.25 | 129.84 | 64,243,484 | +0.58(+0.45%) |
Jan 09, 2023 | 129.57 | 132.50 | 129.00 | 129.26 | 71,218,248 | +0.53(+0.41%) |
Jan 06, 2023 | 125.15 | 129.40 | 124.04 | 128.74 | 88,359,920 | +4.57(+3.68%) |
Jan 05, 2023 | 126.26 | 126.90 | 123.91 | 124.17 | 81,627,208 | -1.33(-1.06%) |
Jan 04, 2023 | 126.02 | 127.78 | 124.23 | 125.50 | 89,524,896 | +1.28(+1.03%) |
Jan 03, 2023 | 129.39 | 130.01 | 123.32 | 124.22 | 112,769,664 | -4.81(-3.73%) |
Dec 30, 2022 | 127.53 | 129.06 | 126.56 | 129.02 | 77,565,208 | +0.30(+0.23%) |
Dec 29, 2022 | 127.12 | 129.59 | 126.86 | 128.72 | 76,147,048 | +3.54(+2.83%) |
Dec 28, 2022 | 128.78 | 130.13 | 125.01 | 125.18 | 85,955,440 | -3.96(-3.07%) |
Dec 27, 2022 | 130.48 | 130.51 | 127.84 | 129.14 | 69,846,816 | -1.65(-1.26%) |
Dec 23, 2022 | 129.86 | 131.34 | 128.59 | 130.79 | 64,335,868 | -0.20(-0.15%) |
Dec 22, 2022 | 133.10 | 133.30 | 129.08 | 131.00 | 78,567,416 | -3.19(-2.38%) |
Dec 21, 2022 | 131.74 | 135.53 | 131.51 | 134.19 | 86,822,384 | +3.12(+2.38%) |
Dec 20, 2022 | 130.16 | 132.01 | 128.68 | 131.06 | 78,263,024 | -0.07(-0.05%) |
Dec 19, 2022 | 133.85 | 133.94 | 130.09 | 131.13 | 80,235,784 | -2.12(-1.59%) |
Dec 16, 2022 | 135.40 | 136.37 | 132.48 | 133.25 | 161,673,888 | -1.97(-1.46%) |
Dec 15, 2022 | 139.79 | 140.48 | 134.76 | 135.23 | 100,032,736 | -6.65(-4.69%) |
Dec 14, 2022 | 143.99 | 145.29 | 139.84 | 141.87 | 83,006,096 | -2.24(-1.55%) |
Dec 13, 2022 | 148.10 | 148.57 | 142.89 | 144.11 | 94,833,432 | +0.97(+0.68%) |
Dec 12, 2022 | 141.37 | 143.15 | 139.74 | 143.14 | 71,081,776 | +2.31(+1.64%) |
Dec 09, 2022 | 141.01 | 144.21 | 139.59 | 140.83 | 76,816,640 | -0.49(-0.34%) |
Dec 08, 2022 | 141.03 | 142.17 | 139.78 | 141.32 | 62,659,712 | +1.69(+1.21%) |
Dec 07, 2022 | 140.86 | 142.03 | 138.69 | 139.62 | 70,335,040 | -1.95(-1.38%) |
Dec 06, 2022 | 145.70 | 145.93 | 140.60 | 141.58 | 65,283,484 | -3.69(-2.54%) |
Dec 05, 2022 | 146.39 | 149.51 | 144.41 | 145.26 | 69,410,032 | -1.17(-0.80%) |
Dec 02, 2022 | 144.60 | 146.62 | 144.29 | 146.43 | 66,223,888 | -0.49(-0.34%) |
Dec 01, 2022 | 146.83 | 147.74 | 145.24 | 146.93 | 71,858,968 | +0.28(+0.19%) |
Nov 30, 2022 | 140.08 | 147.33 | 139.24 | 146.65 | 112,651,408 | +6.80(+4.86%) |
Nov 29, 2022 | 142.94 | 143.46 | 139.04 | 139.85 | 84,461,648 | -3.02(-2.11%) |
Nov 28, 2022 | 143.79 | 145.27 | 142.04 | 142.87 | 69,932,928 | -3.85(-2.63%) |
Nov 25, 2022 | 146.92 | 147.49 | 145.75 | 146.73 | 35,542,932 | -2.93(-1.96%) |
Nov 23, 2022 | 148.06 | 150.41 | 147.95 | 149.66 | 58,851,164 | +0.88(+0.59%) |
Nov 22, 2022 | 146.75 | 149.02 | 145.55 | 148.78 | 52,207,672 | +2.15(+1.47%) |
Nov 21, 2022 | 148.76 | 148.97 | 146.34 | 146.63 | 59,199,924 | -3.25(-2.17%) |
Nov 18, 2022 | 150.88 | 151.28 | 148.57 | 149.88 | 75,535,464 | +0.56(+0.38%) |
Nov 17, 2022 | 145.06 | 150.07 | 144.84 | 149.31 | 81,072,776 | +1.91(+1.30%) |
Nov 16, 2022 | 147.74 | 148.47 | 145.91 | 147.40 | 64,777,032 | -1.24(-0.83%) |
Nov 15, 2022 | 150.79 | 152.16 | 147.18 | 148.64 | 90,644,480 | +1.74(+1.19%) |
Nov 14, 2022 | 147.58 | 148.88 | 146.05 | 146.90 | 74,001,024 | -1.41(-0.95%) |
Nov 11, 2022 | 144.46 | 148.61 | 143.02 | 148.30 | 94,864,984 | +2.80(+1.93%) |
Nov 10, 2022 | 139.92 | 145.50 | 138.20 | 145.50 | 119,818,480 | +11.89(+8.90%) |
Nov 09, 2022 | 137.21 | 137.26 | 133.34 | 133.61 | 75,496,408 | -4.59(-3.32%) |
Nov 08, 2022 | 139.10 | 140.11 | 136.21 | 138.20 | 91,223,896 | +0.57(+0.42%) |
Nov 07, 2022 | 135.83 | 137.85 | 134.41 | 137.62 | 84,024,176 | +0.53(+0.39%) |
Nov 04, 2022 | 140.76 | 141.34 | 133.13 | 137.09 | 142,142,416 | -0.27(-0.19%) |
Nov 03, 2022 | 140.50 | 141.23 | 137.23 | 137.36 | 98,947,680 | -6.08(-4.24%) |
Nov 02, 2022 | 147.32 | 143.41 | 143.44 | 94,573,904 | -5.56(-3.73%) | |
Nov 01, 2022 | 153.38 | 153.74 | 147.50 | 149.00 | 81,232,256 | -2.66(-1.75%) |
Oct 31, 2022 | 151.47 | 152.55 | 150.25 | 151.66 | 99,102,480 | -2.37(-1.54%) |
Oct 28, 2022 | 146.57 | 155.77 | 146.20 | 154.03 | 166,591,312 | +10.82(+7.56%) |
Oct 27, 2022 | 146.44 | 147.41 | 142.55 | 143.21 | 110,172,192 | -4.50(-3.05%) |
Oct 26, 2022 | 149.30 | 150.32 | 146.42 | 147.71 | 89,359,032 | -2.96(-1.96%) |
Oct 25, 2022 | 148.44 | 150.82 | 147.72 | 150.67 | 75,458,432 | +2.86(+1.93%) |
Oct 24, 2022 | 145.56 | 148.58 | 144.40 | 147.81 | 76,806,944 | +2.16(+1.48%) |
Oct 21, 2022 | 141.30 | 146.23 | 141.08 | 145.65 | 87,623,496 | +3.84(+2.71%) |
Oct 20, 2022 | 141.45 | 144.29 | 141.09 | 141.82 | 65,193,320 | -0.46(-0.33%) |
Oct 19, 2022 | 140.13 | 143.36 | 139.95 | 142.28 | 62,403,984 | +0.11(+0.08%) |
Oct 18, 2022 | 143.89 | 145.09 | 139.07 | 142.17 | 100,147,792 | +1.33(+0.94%) |
Oct 17, 2022 | 139.52 | 141.33 | 138.73 | 140.85 | 86,334,472 | +3.99(+2.91%) |
Oct 14, 2022 | 142.73 | 142.93 | 136.67 | 136.86 | 89,809,920 | -4.56(-3.22%) |
Oct 13, 2022 | 133.51 | 142.01 | 132.90 | 141.42 | 114,569,664 | +4.60(+3.36%) |
Oct 12, 2022 | 137.60 | 138.82 | 136.64 | 136.82 | 71,232,984 | -0.63(-0.46%) |
Oct 11, 2022 | 138.37 | 139.80 | 136.70 | 137.46 | 77,858,592 | -1.42(-1.03%) |
Oct 10, 2022 | 138.88 | 140.33 | 137.05 | 138.88 | 75,698,320 | +0.33(+0.24%) |
Oct 07, 2022 | 140.98 | 141.53 | 137.91 | 138.55 | 86,878,896 | -5.28(-3.67%) |
Oct 06, 2022 | 144.21 | 145.92 | 143.63 | 143.83 | 69,090,184 | -0.96(-0.66%) |
Oct 05, 2022 | 142.49 | 145.76 | 141.44 | 144.79 | 80,295,016 | +0.30(+0.21%) |
Oct 04, 2022 | 143.44 | 144.62 | 142.68 | 144.50 | 89,268,920 | +3.61(+2.56%) |
Oct 03, 2022 | 136.69 | 141.50 | 136.17 | 140.89 | 115,516,504 | +4.20(+3.07%) |
Sep 30, 2022 | 139.73 | 141.53 | 136.51 | 136.68 | 126,311,312 | -4.23(-3.00%) |
Sep 29, 2022 | 144.50 | 145.11 | 139.14 | 140.92 | 129,477,104 | -7.28(-4.91%) |
Sep 28, 2022 | 146.02 | 148.99 | 143.25 | 148.20 | 148,541,952 | -1.90(-1.27%) |
Sep 27, 2022 | 151.06 | 153.02 | 148.30 | 150.09 | 85,321,648 | +0.98(+0.66%) |
Sep 26, 2022 | 148.02 | 152.08 | 148.00 | 149.12 | 94,313,632 | +0.34(+0.23%) |
Sep 23, 2022 | 149.53 | 149.81 | 146.93 | 148.78 | 97,095,352 | -2.28(-1.51%) |
Sep 22, 2022 | 150.71 | 152.78 | 149.25 | 151.06 | 87,575,728 | -0.97(-0.64%) |
Sep 21, 2022 | 155.61 | 157.00 | 151.91 | 152.03 | 102,737,432 | -3.15(-2.03%) |
Sep 20, 2022 | 151.72 | 156.34 | 151.40 | 155.18 | 108,816,016 | +2.39(+1.57%) |
Sep 19, 2022 | 147.67 | 152.86 | 147.46 | 152.78 | 82,362,112 | +3.74(+2.51%) |
Sep 16, 2022 | 149.55 | 149.69 | 146.74 | 149.05 | 166,708,320 | -1.65(-1.10%) |
Sep 15, 2022 | 152.95 | 153.54 | 149.72 | 150.70 | 91,382,568 | -2.91(-1.89%) |
Sep 14, 2022 | 153.09 | 155.38 | 151.93 | 153.61 | 88,958,008 | +1.45(+0.96%) |
Sep 13, 2022 | 158.15 | 158.78 | 151.69 | 152.15 | 123,975,672 | -9.49(-5.87%) |
Sep 12, 2022 | 157.84 | 162.46 | 157.55 | 161.64 | 106,068,624 | +5.99(+3.85%) |
Sep 09, 2022 | 153.76 | 156.09 | 153.05 | 155.64 | 68,938,048 | +2.88(+1.88%) |
Sep 08, 2022 | 152.94 | 154.64 | 151.00 | 152.76 | 85,806,344 | -1.48(-0.96%) |
Sep 07, 2022 | 153.12 | 154.95 | 151.92 | 154.25 | 88,378,584 | +1.41(+0.93%) |
Sep 06, 2022 | 154.75 | 155.37 | 152.00 | 152.83 | 74,616,456 | -1.27(-0.82%) |
Sep 02, 2022 | 158.00 | 158.60 | 153.26 | 154.10 | 77,987,040 | -2.13(-1.36%) |
Sep 01, 2022 | 154.92 | 156.68 | 152.97 | 156.23 | 75,010,008 | +0.73(+0.47%) |
Aug 31, 2022 | 158.54 | 158.82 | 155.42 | 155.50 | 88,848,304 | -1.67(-1.06%) |
Aug 30, 2022 | 160.35 | 160.78 | 155.99 | 157.17 | 78,727,952 | -2.44(-1.53%) |
Aug 29, 2022 | 159.38 | 161.11 | 158.07 | 159.61 | 74,091,088 | -2.22(-1.37%) |
Aug 26, 2022 | 168.70 | 169.17 | 161.76 | 161.82 | 79,924,912 | -6.34(-3.77%) |
Aug 25, 2022 | 166.93 | 168.27 | 166.50 | 168.16 | 51,753,300 | +2.47(+1.49%) |
Aug 24, 2022 | 165.48 | 166.26 | 164.42 | 165.69 | 54,521,760 | +0.30(+0.18%) |
Aug 23, 2022 | 165.25 | 166.86 | 164.82 | 165.40 | 54,725,200 | -0.34(-0.20%) |
Aug 22, 2022 | 167.83 | 168.00 | 165.30 | 165.73 | 69,754,936 | -3.91(-2.30%) |
Aug 19, 2022 | 171.13 | 171.83 | 169.43 | 169.64 | 71,126,776 | -2.60(-1.51%) |
Aug 18, 2022 | 171.84 | 172.98 | 171.22 | 172.24 | 62,948,144 | -0.40(-0.23%) |
Aug 17, 2022 | 170.87 | 174.22 | 170.68 | 172.63 | 80,287,128 | +1.50(+0.88%) |
Aug 16, 2022 | 170.88 | 171.80 | 169.78 | 171.13 | 56,943,700 | -0.16(-0.09%) |
Aug 15, 2022 | 169.64 | 171.49 | 169.47 | 171.29 | 54,657,472 | +1.08(+0.63%) |
Aug 12, 2022 | 167.96 | 170.28 | 167.54 | 170.21 | 68,795,248 | +3.57(+2.14%) |
Aug 11, 2022 | 168.19 | 169.11 | 166.34 | 166.64 | 57,756,404 | -0.74(-0.44%) |
Aug 10, 2022 | 165.84 | 167.48 | 165.07 | 167.38 | 70,911,216 | +4.27(+2.62%) |
Aug 09, 2022 | 162.22 | 164.00 | 161.46 | 163.11 | 64,082,504 | +0.05(+0.03%) |
Aug 08, 2022 | 164.54 | 165.97 | 162.40 | 163.06 | 60,982,748 | -0.47(-0.29%) |
Aug 05, 2022 | 161.42 | 164.03 | 161.21 | 163.54 | 57,327,260 | -0.23(-0.14%) |
Aug 04, 2022 | 163.96 | 165.13 | 162.40 | 163.76 | 56,142,748 | -0.32(-0.19%) |
Aug 03, 2022 | 158.85 | 164.53 | 158.77 | 164.08 | 83,497,160 | +6.04(+3.82%) |
Aug 02, 2022 | 158.12 | 160.41 | 157.66 | 158.03 | 60,625,408 | -1.48(-0.93%) |
Aug 01, 2022 | 159.02 | 161.57 | 158.90 | 159.52 | 68,650,264 | -0.99(-0.62%) |
Jul 29, 2022 | 159.25 | 161.61 | 157.53 | 160.50 | 103,325,520 | +5.10(+3.28%) |
Jul 28, 2022 | 155.04 | 155.69 | 152.50 | 155.41 | 82,142,160 | +0.55(+0.36%) |
Jul 27, 2022 | 150.70 | 155.39 | 150.28 | 154.85 | 79,572,328 | +5.12(+3.42%) |
Jul 26, 2022 | 150.38 | 151.19 | 148.94 | 149.73 | 55,734,108 | -1.36(-0.90%) |
Jul 25, 2022 | 152.11 | 153.13 | 150.40 | 151.09 | 54,234,784 | -1.10(-0.72%) |
Jul 22, 2022 | 153.47 | 154.35 | 151.52 | 152.19 | 67,914,232 | -1.26(-0.82%) |
Jul 21, 2022 | 152.59 | 153.65 | 150.06 | 153.45 | 65,851,640 | +2.31(+1.53%) |
Jul 20, 2022 | 149.25 | 151.82 | 148.51 | 151.14 | 65,613,316 | +2.00(+1.34%) |
Jul 19, 2022 | 146.09 | 149.36 | 145.10 | 149.14 | 83,912,120 | +3.88(+2.67%) |
Jul 18, 2022 | 148.88 | 149.70 | 144.89 | 145.25 | 82,376,664 | -3.06(-2.06%) |
Jul 15, 2022 | 147.93 | 149.00 | 146.37 | 148.32 | 77,390,232 | +1.68(+1.15%) |
Jul 14, 2022 | 142.30 | 147.11 | 141.48 | 146.64 | 79,059,216 | +2.94(+2.05%) |
Jul 13, 2022 | 141.22 | 144.64 | 140.37 | 143.69 | 72,335,752 | -0.37(-0.25%) |
Jul 12, 2022 | 143.96 | 146.62 | 143.26 | 144.06 | 78,525,632 | +0.98(+0.68%) |
Jul 11, 2022 | 143.87 | 144.83 | 142.00 | 143.08 | 64,072,716 | -2.14(-1.48%) |
Jul 08, 2022 | 143.47 | 145.73 | 143.21 | 145.22 | 65,359,328 | +0.68(+0.47%) |
Jul 07, 2022 | 141.52 | 144.74 | 141.51 | 144.54 | 67,049,464 | +3.39(+2.40%) |
Jul 06, 2022 | 139.61 | 142.34 | 139.34 | 141.16 | 74,931,440 | +1.34(+0.96%) |
Jul 05, 2022 | 136.07 | 139.86 | 135.24 | 139.81 | 74,308,600 | +2.60(+1.89%) |
Jul 01, 2022 | 134.36 | 137.32 | 133.99 | 137.22 | 72,062,992 | +2.18(+1.62%) |
Jun 30, 2022 | 135.56 | 136.65 | 132.12 | 135.03 | 100,216,272 | -2.48(-1.80%) |
Jun 29, 2022 | 135.76 | 138.93 | 134.98 | 137.51 | 67,138,552 | +1.77(+1.30%) |
Jun 28, 2022 | 140.38 | 141.65 | 135.63 | 135.74 | 68,114,248 | -4.17(-2.98%) |
Jun 27, 2022 | 140.94 | 141.72 | 139.22 | 139.91 | 74,239,480 | -0.12(-0.08%) |
Jun 24, 2022 | 138.17 | 140.16 | 138.04 | 140.03 | 90,551,384 | +3.47(+2.54%) |
Jun 23, 2022 | 135.13 | 136.88 | 133.96 | 136.56 | 73,286,896 | +2.88(+2.16%) |
Jun 22, 2022 | 133.13 | 136.06 | 132.26 | 133.68 | 74,741,824 | -0.51(-0.38%) |
Jun 21, 2022 | 131.77 | 135.37 | 131.67 | 134.19 | 82,053,024 | +4.26(+3.28%) |
Jun 17, 2022 | 128.46 | 131.44 | 128.21 | 129.94 | 136,422,064 | +1.48(+1.15%) |
Jun 16, 2022 | 130.45 | 130.76 | 127.45 | 128.45 | 112,037,560 | -5.30(-3.97%) |
Jun 15, 2022 | 132.63 | 135.65 | 130.53 | 133.76 | 92,618,136 | +2.64(+2.01%) |
Jun 14, 2022 | 131.49 | 132.24 | 129.88 | 131.12 | 85,731,104 | +0.87(+0.67%) |
Jun 13, 2022 | 131.23 | 133.53 | 129.82 | 130.25 | 123,632,608 | -5.19(-3.83%) |
Jun 10, 2022 | 138.55 | 139.02 | 135.37 | 135.44 | 92,748,200 | -5.44(-3.86%) |
Jun 09, 2022 | 145.26 | 146.12 | 140.77 | 140.88 | 70,275,592 | -5.25(-3.60%) |
Jun 08, 2022 | 146.75 | 148.02 | 145.64 | 146.13 | 54,596,248 | -0.74(-0.50%) |
Jun 07, 2022 | 142.57 | 147.16 | 142.32 | 146.87 | 68,611,696 | +2.54(+1.76%) |
Jun 06, 2022 | 145.22 | 146.74 | 143.11 | 144.34 | 72,438,312 | +0.75(+0.52%) |
Jun 03, 2022 | 145.09 | 146.14 | 142.68 | 143.59 | 89,677,640 | -5.76(-3.86%) |
Jun 02, 2022 | 146.00 | 149.40 | 145.05 | 149.34 | 73,189,936 | +2.47(+1.68%) |