Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 135.12 | 135.83 | 134.79 | 135.82 | 303,356 | -0.19(-0.14%) |
Apr 27, 2023 | 134.27 | 136.33 | 134.27 | 136.01 | 327,158 | +3.46(+2.61%) |
Apr 26, 2023 | 133.01 | 133.51 | 132.41 | 132.55 | 327,603 | +0.50(+0.38%) |
Apr 25, 2023 | 133.27 | 133.46 | 132.00 | 132.04 | 259,944 | -1.32(-0.99%) |
Apr 24, 2023 | 132.58 | 133.49 | 132.56 | 133.36 | 224,766 | +0.17(+0.13%) |
Apr 21, 2023 | 132.94 | 133.31 | 131.93 | 133.19 | 167,714 | +0.86(+0.65%) |
Apr 20, 2023 | 132.53 | 132.93 | 131.56 | 132.33 | 518,894 | -1.44(-1.08%) |
Apr 19, 2023 | 134.41 | 134.41 | 133.31 | 133.78 | 211,920 | -1.76(-1.30%) |
Apr 18, 2023 | 135.59 | 135.83 | 135.06 | 135.53 | 201,404 | -0.70(-0.52%) |
Apr 17, 2023 | 135.21 | 136.28 | 135.16 | 136.24 | 325,766 | +1.77(+1.32%) |
Apr 14, 2023 | 134.98 | 135.61 | 134.13 | 134.47 | 282,197 | -1.26(-0.93%) |
Apr 13, 2023 | 135.54 | 135.98 | 134.80 | 135.72 | 284,763 | +0.78(+0.58%) |
Apr 12, 2023 | 136.06 | 136.29 | 134.81 | 134.94 | 286,400 | -1.14(-0.84%) |
Apr 11, 2023 | 136.03 | 136.52 | 135.72 | 136.08 | 279,046 | -0.42(-0.30%) |
Apr 10, 2023 | 137.01 | 137.13 | 135.39 | 136.50 | 351,530 | -0.85(-0.62%) |
Apr 06, 2023 | 137.66 | 137.84 | 136.69 | 137.34 | 226,477 | -1.53(-1.10%) |
Apr 05, 2023 | 139.01 | 139.63 | 138.63 | 138.88 | 222,996 | -1.70(-1.21%) |
Apr 04, 2023 | 141.47 | 141.48 | 140.12 | 140.58 | 353,041 | -0.20(-0.14%) |
Apr 03, 2023 | 140.44 | 141.06 | 140.09 | 140.78 | 235,454 | +0.64(+0.46%) |
Mar 31, 2023 | 139.44 | 140.20 | 139.35 | 140.13 | 237,597 | +2.05(+1.48%) |
Mar 30, 2023 | 138.46 | 138.82 | 137.76 | 138.09 | 195,639 | +2.42(+1.78%) |
Mar 29, 2023 | 135.60 | 136.51 | 135.32 | 135.67 | 220,651 | +1.69(+1.26%) |
Mar 28, 2023 | 133.47 | 134.53 | 133.18 | 133.98 | 216,938 | +0.94(+0.71%) |
Mar 27, 2023 | 132.77 | 133.38 | 132.52 | 133.04 | 141,344 | +0.30(+0.23%) |
Mar 24, 2023 | 132.11 | 132.74 | 131.33 | 132.74 | 160,807 | +0.76(+0.57%) |
Mar 23, 2023 | 132.71 | 133.17 | 131.31 | 131.98 | 133,417 | +0.29(+0.22%) |
Mar 22, 2023 | 132.17 | 133.82 | 131.61 | 131.69 | 310,564 | -0.20(-0.15%) |
Mar 21, 2023 | 131.33 | 132.27 | 131.13 | 131.89 | 231,084 | +0.63(+0.48%) |
Mar 20, 2023 | 129.82 | 131.92 | 129.72 | 131.26 | 285,248 | +1.60(+1.24%) |
Mar 17, 2023 | 131.68 | 131.68 | 129.45 | 129.66 | 198,185 | -2.35(-1.78%) |
Mar 16, 2023 | 130.19 | 132.13 | 129.94 | 132.01 | 195,638 | +2.25(+1.74%) |
Mar 15, 2023 | 131.13 | 131.13 | 128.56 | 129.75 | 296,259 | -3.00(-2.26%) |
Mar 14, 2023 | 132.50 | 132.84 | 131.68 | 132.75 | 228,194 | -0.44(-0.33%) |
Mar 13, 2023 | 132.50 | 133.81 | 132.42 | 133.19 | 254,753 | -0.83(-0.62%) |
Mar 10, 2023 | 135.21 | 135.35 | 133.51 | 134.02 | 353,845 | -0.53(-0.40%) |
Mar 09, 2023 | 136.16 | 136.65 | 134.30 | 134.55 | 170,380 | -1.16(-0.85%) |
Mar 08, 2023 | 135.49 | 135.84 | 135.00 | 135.71 | 142,599 | +0.61(+0.45%) |
Mar 07, 2023 | 137.23 | 137.34 | 134.78 | 135.09 | 157,068 | -1.02(-0.75%) |
Mar 06, 2023 | 136.09 | 136.61 | 135.95 | 136.12 | 180,668 | +0.29(+0.21%) |
Mar 03, 2023 | 134.60 | 135.91 | 134.44 | 135.82 | 252,123 | +2.49(+1.86%) |
Mar 02, 2023 | 132.22 | 133.41 | 132.18 | 133.34 | 149,360 | +0.72(+0.54%) |
Mar 01, 2023 | 132.74 | 133.55 | 132.59 | 132.62 | 196,521 | +0.59(+0.45%) |
Feb 28, 2023 | 132.21 | 132.68 | 131.99 | 132.03 | 218,449 | -0.32(-0.24%) |
Feb 27, 2023 | 133.07 | 133.21 | 132.07 | 132.35 | 197,811 | +0.19(+0.15%) |
Feb 24, 2023 | 133.27 | 133.27 | 131.60 | 132.15 | 225,214 | -2.82(-2.09%) |
Feb 23, 2023 | 135.05 | 135.49 | 134.19 | 134.97 | 203,307 | +0.29(+0.22%) |
Feb 22, 2023 | 134.73 | 135.29 | 134.33 | 134.68 | 183,438 | -0.52(-0.38%) |
Feb 21, 2023 | 136.14 | 136.55 | 134.75 | 135.19 | 333,602 | -3.56(-2.57%) |
Feb 17, 2023 | 138.01 | 138.95 | 137.76 | 138.76 | 150,125 | +0.15(+0.11%) |
Feb 16, 2023 | 137.35 | 139.54 | 137.27 | 138.61 | 311,611 | +1.68(+1.23%) |
Feb 15, 2023 | 136.39 | 136.94 | 136.05 | 136.93 | 399,239 | -1.63(-1.18%) |
Feb 14, 2023 | 138.71 | 139.02 | 137.49 | 138.56 | 237,145 | -1.18(-0.84%) |
Feb 13, 2023 | 138.85 | 139.79 | 138.47 | 139.74 | 203,349 | +0.43(+0.31%) |
Feb 10, 2023 | 139.55 | 139.86 | 138.43 | 139.31 | 236,865 | -1.37(-0.97%) |
Feb 09, 2023 | 142.17 | 143.26 | 140.54 | 140.68 | 343,349 | +0.97(+0.70%) |
Feb 08, 2023 | 139.87 | 140.49 | 139.20 | 139.71 | 196,712 | -0.79(-0.56%) |
Feb 07, 2023 | 139.41 | 140.82 | 138.96 | 140.50 | 171,808 | +0.83(+0.59%) |
Feb 06, 2023 | 139.87 | 140.26 | 138.87 | 139.67 | 177,221 | -0.89(-0.64%) |
Feb 03, 2023 | 141.45 | 142.22 | 140.31 | 140.56 | 255,467 | -1.86(-1.30%) |
Feb 02, 2023 | 142.79 | 143.14 | 140.47 | 142.42 | 307,191 | -1.90(-1.32%) |
Feb 01, 2023 | 142.38 | 144.75 | 142.38 | 144.32 | 219,434 | +1.43(+1.00%) |
Jan 31, 2023 | 142.11 | 142.90 | 141.70 | 142.90 | 149,977 | +1.88(+1.33%) |
Jan 30, 2023 | 141.82 | 142.10 | 140.93 | 141.02 | 186,477 | -1.92(-1.35%) |
Jan 27, 2023 | 141.82 | 143.50 | 141.56 | 142.94 | 176,821 | +1.64(+1.16%) |
Jan 26, 2023 | 141.35 | 142.00 | 140.27 | 141.30 | 140,657 | -0.66(-0.46%) |
Jan 25, 2023 | 141.80 | 142.27 | 141.05 | 141.96 | 251,955 | +0.14(+0.10%) |
Jan 24, 2023 | 146.09 | 146.09 | 140.84 | 141.83 | 147,811 | -0.02(-0.01%) |
Jan 23, 2023 | 141.59 | 142.39 | 140.96 | 141.85 | 237,952 | -0.08(-0.05%) |
Jan 20, 2023 | 140.77 | 142.13 | 140.36 | 141.92 | 277,581 | +1.87(+1.34%) |
Jan 19, 2023 | 140.73 | 140.94 | 139.50 | 140.05 | 252,123 | -1.29(-0.91%) |
Jan 18, 2023 | 143.76 | 143.86 | 140.91 | 141.34 | 314,332 | +0.72(+0.51%) |
Jan 17, 2023 | 140.50 | 141.54 | 140.13 | 140.62 | 394,979 | +4.34(+3.19%) |
Jan 13, 2023 | 136.40 | 136.94 | 135.52 | 136.28 | 300,171 | -2.00(-1.45%) |
Jan 12, 2023 | 138.18 | 138.65 | 136.68 | 138.28 | 249,947 | +3.41(+2.53%) |
Jan 11, 2023 | 135.67 | 135.67 | 134.66 | 134.87 | 258,078 | -0.28(-0.21%) |
Jan 10, 2023 | 135.02 | 135.36 | 134.21 | 135.15 | 237,638 | -0.78(-0.57%) |
Jan 09, 2023 | 135.32 | 137.60 | 135.25 | 135.93 | 236,686 | +0.94(+0.70%) |
Jan 06, 2023 | 132.24 | 135.54 | 132.02 | 134.99 | 169,809 | +3.35(+2.55%) |
Jan 05, 2023 | 131.83 | 132.34 | 130.82 | 131.64 | 183,663 | -1.62(-1.22%) |
Jan 04, 2023 | 134.25 | 134.43 | 132.74 | 133.26 | 480,855 | -1.06(-0.79%) |
Jan 03, 2023 | 134.01 | 134.50 | 133.09 | 134.32 | 318,959 | +1.65(+1.24%) |
Dec 30, 2022 | 132.96 | 133.46 | 132.10 | 132.67 | 173,789 | -0.81(-0.60%) |
Dec 29, 2022 | 132.04 | 133.55 | 132.02 | 133.47 | 256,735 | +3.19(+2.45%) |
Dec 28, 2022 | 132.10 | 132.85 | 130.06 | 130.29 | 243,878 | -1.97(-1.49%) |
Dec 27, 2022 | 132.22 | 133.04 | 131.95 | 132.26 | 141,679 | -0.95(-0.71%) |
Dec 23, 2022 | 133.11 | 133.81 | 132.29 | 133.21 | 153,789 | +0.14(+0.10%) |
Dec 22, 2022 | 134.32 | 134.46 | 131.99 | 133.07 | 217,883 | -0.45(-0.33%) |
Dec 21, 2022 | 133.18 | 133.86 | 132.77 | 133.52 | 245,604 | -1.33(-0.99%) |
Dec 20, 2022 | 134.91 | 136.22 | 134.79 | 134.85 | 182,402 | -0.76(-0.56%) |
Dec 19, 2022 | 135.99 | 136.77 | 134.88 | 135.61 | 196,667 | -0.80(-0.58%) |
Dec 16, 2022 | 136.26 | 137.46 | 136.03 | 136.41 | 175,231 | -1.19(-0.87%) |
Dec 15, 2022 | 139.12 | 139.70 | 137.02 | 137.60 | 155,764 | -2.90(-2.07%) |
Dec 14, 2022 | 141.83 | 142.18 | 139.68 | 140.50 | 175,430 | +0.14(+0.10%) |
Dec 13, 2022 | 142.63 | 143.12 | 140.19 | 140.36 | 172,018 | +0.37(+0.26%) |
Dec 12, 2022 | 139.50 | 140.07 | 138.66 | 139.99 | 134,159 | +0.76(+0.54%) |
Dec 09, 2022 | 138.41 | 140.08 | 138.41 | 139.23 | 131,639 | +1.03(+0.75%) |
Dec 08, 2022 | 137.93 | 138.30 | 137.56 | 138.20 | 145,213 | +0.41(+0.30%) |
Dec 07, 2022 | 137.69 | 138.93 | 137.30 | 137.79 | 214,343 | +0.75(+0.55%) |
Dec 06, 2022 | 138.79 | 138.79 | 136.18 | 137.05 | 249,202 | -2.04(-1.47%) |
Dec 05, 2022 | 140.61 | 140.65 | 138.56 | 139.09 | 229,979 | -3.24(-2.28%) |
Dec 02, 2022 | 141.39 | 142.41 | 140.83 | 142.33 | 169,805 | -1.10(-0.77%) |
Dec 01, 2022 | 143.00 | 143.99 | 142.38 | 143.43 | 204,661 | -0.03(-0.02%) |
Nov 30, 2022 | 141.27 | 143.63 | 140.70 | 143.46 | 176,462 | +2.22(+1.57%) |
Nov 29, 2022 | 141.10 | 141.99 | 140.72 | 141.23 | 175,209 | -1.08(-0.76%) |
Nov 28, 2022 | 142.63 | 143.47 | 142.12 | 142.31 | 144,815 | -1.71(-1.19%) |
Nov 25, 2022 | 142.79 | 144.39 | 142.73 | 144.02 | 98,408 | +1.52(+1.06%) |
Nov 23, 2022 | 141.88 | 142.51 | 141.09 | 142.51 | 204,741 | +1.34(+0.95%) |
Nov 22, 2022 | 140.49 | 141.33 | 140.16 | 141.17 | 185,169 | +3.08(+2.23%) |
Nov 21, 2022 | 138.69 | 138.83 | 137.88 | 138.09 | 165,765 | -1.00(-0.72%) |
Nov 18, 2022 | 138.98 | 139.40 | 138.54 | 139.09 | 134,158 | +0.25(+0.18%) |
Nov 17, 2022 | 137.16 | 138.86 | 137.06 | 138.84 | 133,596 | +0.79(+0.57%) |
Nov 16, 2022 | 139.05 | 139.14 | 137.76 | 138.05 | 125,829 | -1.58(-1.13%) |
Nov 15, 2022 | 140.53 | 140.82 | 138.83 | 139.63 | 188,828 | +1.58(+1.15%) |
Nov 14, 2022 | 138.20 | 139.29 | 137.63 | 138.05 | 197,155 | -1.11(-0.80%) |
Nov 11, 2022 | 138.10 | 139.35 | 137.46 | 139.16 | 148,645 | +2.66(+1.95%) |
Nov 10, 2022 | 133.65 | 136.54 | 133.62 | 136.49 | 217,487 | +5.82(+4.45%) |
Nov 09, 2022 | 132.10 | 132.20 | 130.26 | 130.68 | 200,663 | -2.88(-2.16%) |
Nov 08, 2022 | 133.42 | 134.68 | 132.74 | 133.56 | 189,236 | +0.23(+0.17%) |
Nov 07, 2022 | 132.91 | 133.59 | 132.01 | 133.33 | 222,875 | -0.09(-0.07%) |
Nov 04, 2022 | 132.10 | 133.74 | 131.72 | 133.41 | 216,188 | +2.04(+1.55%) |
Nov 03, 2022 | 131.32 | 132.38 | 130.38 | 131.38 | 218,513 | -0.14(-0.10%) |
Nov 02, 2022 | 132.74 | 134.24 | 131.38 | 131.51 | 222,300 | +0.22(+0.17%) |
Nov 01, 2022 | 134.05 | 134.05 | 130.62 | 131.29 | 258,453 | -3.55(-2.63%) |
Oct 31, 2022 | 134.61 | 135.33 | 133.63 | 134.83 | 223,154 | -0.69(-0.51%) |
Oct 28, 2022 | 133.74 | 135.78 | 133.61 | 135.52 | 213,966 | +2.96(+2.23%) |
Oct 27, 2022 | 133.12 | 133.80 | 132.48 | 132.56 | 200,250 | -1.42(-1.06%) |
Oct 26, 2022 | 132.97 | 134.91 | 132.91 | 133.98 | 191,050 | +0.84(+0.63%) |
Oct 25, 2022 | 131.99 | 133.96 | 131.89 | 133.14 | 198,778 | +2.26(+1.73%) |
Oct 24, 2022 | 129.80 | 131.23 | 129.32 | 130.88 | 193,907 | +0.95(+0.73%) |
Oct 21, 2022 | 127.92 | 130.08 | 127.58 | 129.93 | 322,875 | +0.50(+0.39%) |
Oct 20, 2022 | 129.81 | 130.94 | 129.00 | 129.42 | 177,115 | +0.26(+0.20%) |
Oct 19, 2022 | 129.75 | 130.05 | 128.30 | 129.16 | 181,310 | -1.25(-0.96%) |
Oct 18, 2022 | 131.38 | 131.43 | 129.40 | 130.41 | 360,916 | -1.85(-1.40%) |
Oct 17, 2022 | 131.96 | 132.88 | 131.96 | 132.26 | 212,602 | +1.99(+1.53%) |
Oct 14, 2022 | 132.49 | 132.49 | 130.20 | 130.27 | 312,513 | -2.21(-1.66%) |
Oct 13, 2022 | 129.45 | 132.88 | 128.70 | 132.47 | 302,667 | +1.34(+1.02%) |
Oct 12, 2022 | 131.67 | 132.40 | 131.13 | 131.13 | 221,223 | -0.06(-0.04%) |
Oct 11, 2022 | 130.28 | 132.93 | 130.28 | 131.19 | 290,705 | +0.19(+0.15%) |
Oct 10, 2022 | 131.87 | 131.87 | 130.41 | 131.00 | 302,899 | -0.96(-0.73%) |
Oct 07, 2022 | 132.42 | 132.92 | 131.33 | 131.96 | 300,971 | -0.31(-0.24%) |
Oct 06, 2022 | 132.44 | 133.19 | 132.11 | 132.27 | 253,476 | -1.87(-1.39%) |
Oct 05, 2022 | 133.60 | 134.55 | 132.46 | 134.13 | 198,757 | -1.71(-1.26%) |
Oct 04, 2022 | 134.39 | 136.16 | 134.31 | 135.84 | 335,031 | +4.14(+3.14%) |
Oct 03, 2022 | 130.31 | 132.30 | 129.97 | 131.71 | 379,686 | +5.15(+4.07%) |
Sep 30, 2022 | 130.36 | 130.58 | 126.34 | 126.56 | 437,479 | -3.37(-2.59%) |
Sep 29, 2022 | 131.24 | 131.28 | 128.75 | 129.93 | 433,480 | -1.33(-1.01%) |
Sep 28, 2022 | 129.21 | 131.78 | 128.82 | 131.26 | 222,235 | +1.10(+0.85%) |
Sep 27, 2022 | 131.26 | 131.58 | 129.29 | 130.15 | 316,427 | +0.11(+0.09%) |
Sep 26, 2022 | 130.53 | 131.75 | 129.54 | 130.04 | 277,213 | -1.59(-1.21%) |
Sep 23, 2022 | 131.94 | 131.95 | 130.25 | 131.63 | 496,158 | -1.70(-1.27%) |
Sep 22, 2022 | 134.93 | 135.68 | 132.44 | 133.33 | 405,020 | +1.41(+1.07%) |
Sep 21, 2022 | 133.76 | 134.24 | 131.91 | 131.92 | 248,449 | -3.02(-2.24%) |
Sep 20, 2022 | 135.77 | 136.30 | 134.43 | 134.94 | 288,795 | -0.69(-0.51%) |
Sep 19, 2022 | 134.35 | 135.85 | 134.24 | 135.63 | 248,717 | +0.68(+0.50%) |
Sep 16, 2022 | 134.54 | 135.45 | 134.54 | 134.95 | 221,599 | +0.28(+0.21%) |
Sep 15, 2022 | 135.35 | 136.50 | 134.47 | 134.67 | 250,127 | -0.98(-0.72%) |
Sep 14, 2022 | 135.72 | 136.84 | 135.02 | 135.65 | 207,912 | +1.19(+0.88%) |
Sep 13, 2022 | 136.63 | 137.06 | 134.43 | 134.46 | 277,130 | -4.61(-3.32%) |
Sep 12, 2022 | 138.71 | 139.89 | 138.71 | 139.07 | 238,427 | -0.53(-0.38%) |
Sep 09, 2022 | 140.02 | 140.02 | 139.22 | 139.60 | 166,226 | +1.40(+1.01%) |
Sep 08, 2022 | 136.74 | 138.32 | 136.61 | 138.20 | 275,829 | +0.76(+0.55%) |
Sep 07, 2022 | 136.15 | 137.60 | 135.16 | 137.44 | 324,533 | -0.57(-0.42%) |
Sep 06, 2022 | 139.03 | 139.35 | 137.38 | 138.02 | 242,216 | -1.55(-1.11%) |
Sep 02, 2022 | 141.48 | 141.78 | 139.11 | 139.57 | 197,807 | -1.19(-0.84%) |
Sep 01, 2022 | 141.53 | 141.78 | 139.62 | 140.76 | 280,024 | -2.46(-1.72%) |
Aug 31, 2022 | 144.35 | 144.82 | 143.17 | 143.22 | 305,651 | -0.77(-0.53%) |
Aug 30, 2022 | 146.37 | 146.48 | 143.40 | 143.99 | 303,237 | -1.53(-1.05%) |
Aug 29, 2022 | 145.00 | 146.20 | 144.98 | 145.52 | 181,294 | +0.00(+0.00%) |
Aug 26, 2022 | 148.76 | 149.09 | 145.49 | 145.52 | 216,433 | -4.06(-2.71%) |
Aug 25, 2022 | 148.62 | 149.58 | 148.17 | 149.58 | 117,727 | +1.44(+0.97%) |
Aug 24, 2022 | 147.09 | 148.76 | 146.90 | 148.14 | 230,042 | +0.98(+0.66%) |
Aug 23, 2022 | 147.41 | 148.89 | 147.16 | 147.16 | 193,565 | -0.81(-0.54%) |
Aug 22, 2022 | 149.20 | 149.53 | 147.61 | 147.97 | 214,859 | -2.05(-1.37%) |
Aug 19, 2022 | 151.18 | 151.47 | 149.69 | 150.02 | 192,245 | -2.56(-1.68%) |
Aug 18, 2022 | 152.92 | 153.19 | 152.25 | 152.58 | 170,423 | -1.57(-1.02%) |
Aug 17, 2022 | 153.49 | 155.03 | 153.23 | 154.15 | 154,489 | +1.29(+0.85%) |
Aug 16, 2022 | 152.74 | 153.35 | 152.05 | 152.86 | 199,758 | -1.00(-0.65%) |
Aug 15, 2022 | 154.28 | 154.28 | 152.86 | 153.86 | 148,380 | -0.81(-0.53%) |
Aug 12, 2022 | 153.46 | 154.96 | 152.69 | 154.67 | 212,464 | +2.60(+1.71%) |
Aug 11, 2022 | 152.34 | 153.16 | 151.77 | 152.07 | 129,902 | +0.68(+0.45%) |
Aug 10, 2022 | 149.58 | 151.83 | 148.78 | 151.39 | 253,543 | +4.75(+3.24%) |
Aug 09, 2022 | 148.62 | 149.58 | 146.19 | 146.65 | 300,934 | -3.12(-2.09%) |
Aug 08, 2022 | 150.54 | 150.81 | 149.62 | 149.77 | 271,073 | -1.07(-0.71%) |
Aug 05, 2022 | 151.12 | 151.52 | 149.82 | 150.84 | 243,264 | +0.62(+0.42%) |
Aug 04, 2022 | 150.78 | 151.68 | 150.18 | 150.21 | 415,583 | -6.20(-3.97%) |
Aug 03, 2022 | 156.14 | 157.13 | 154.61 | 156.42 | 199,132 | -0.51(-0.32%) |
Aug 02, 2022 | 157.54 | 158.40 | 156.79 | 156.92 | 225,169 | -2.98(-1.86%) |
Aug 01, 2022 | 158.76 | 160.16 | 158.76 | 159.91 | 259,279 | +4.01(+2.57%) |
Jul 29, 2022 | 153.37 | 156.08 | 152.78 | 155.90 | 306,323 | +2.95(+1.93%) |
Jul 28, 2022 | 152.17 | 153.22 | 151.21 | 152.94 | 184,303 | -0.52(-0.34%) |
Jul 27, 2022 | 152.39 | 153.80 | 151.50 | 153.46 | 134,867 | +1.91(+1.26%) |
Jul 26, 2022 | 152.27 | 152.52 | 151.43 | 151.56 | 161,135 | -1.30(-0.85%) |
Jul 25, 2022 | 153.46 | 153.46 | 152.34 | 152.86 | 116,459 | -0.84(-0.55%) |
Jul 22, 2022 | 153.98 | 154.53 | 153.15 | 153.70 | 139,117 | +1.07(+0.70%) |
Jul 21, 2022 | 152.00 | 152.86 | 151.58 | 152.63 | 207,794 | +1.23(+0.81%) |
Jul 20, 2022 | 153.03 | 153.11 | 150.92 | 151.40 | 266,030 | -2.42(-1.57%) |
Jul 19, 2022 | 152.62 | 153.93 | 152.21 | 153.82 | 335,158 | +3.52(+2.34%) |
Jul 18, 2022 | 150.54 | 151.62 | 149.94 | 150.30 | 237,829 | +0.05(+0.03%) |
Jul 15, 2022 | 149.28 | 150.40 | 148.55 | 150.25 | 213,109 | +3.41(+2.33%) |
Jul 14, 2022 | 148.06 | 148.06 | 145.91 | 146.84 | 259,177 | -2.21(-1.48%) |
Jul 13, 2022 | 147.71 | 149.55 | 147.58 | 149.04 | 125,605 | +0.01(+0.01%) |
Jul 12, 2022 | 148.29 | 150.01 | 148.17 | 149.03 | 187,120 | +0.25(+0.17%) |
Jul 11, 2022 | 150.16 | 150.17 | 148.65 | 148.78 | 166,598 | -1.52(-1.01%) |
Jul 08, 2022 | 149.98 | 150.85 | 149.77 | 150.31 | 165,966 | -0.37(-0.25%) |
Jul 07, 2022 | 148.73 | 150.70 | 148.64 | 150.68 | 252,139 | +4.14(+2.83%) |
Jul 06, 2022 | 147.29 | 147.29 | 145.88 | 146.54 | 233,097 | -1.76(-1.19%) |
Jul 05, 2022 | 146.85 | 148.34 | 146.32 | 148.30 | 217,512 | -0.77(-0.51%) |
Jul 01, 2022 | 146.60 | 149.19 | 146.53 | 149.07 | 185,925 | +1.25(+0.84%) |
Jun 30, 2022 | 147.34 | 148.27 | 146.12 | 147.82 | 153,612 | -1.44(-0.96%) |
Jun 29, 2022 | 149.96 | 149.99 | 148.83 | 149.26 | 112,948 | -1.38(-0.92%) |
Jun 28, 2022 | 152.71 | 154.20 | 150.56 | 150.64 | 235,416 | +0.56(+0.37%) |
Jun 27, 2022 | 151.20 | 151.44 | 149.91 | 150.09 | 216,926 | -2.44(-1.60%) |
Jun 24, 2022 | 151.38 | 152.53 | 150.83 | 152.53 | 186,473 | +1.50(+0.99%) |
Jun 23, 2022 | 151.35 | 152.08 | 149.85 | 151.04 | 183,904 | -1.55(-1.02%) |
Jun 22, 2022 | 150.47 | 153.41 | 150.47 | 152.59 | 173,876 | +0.05(+0.03%) |
Jun 21, 2022 | 150.84 | 153.06 | 150.84 | 152.54 | 333,420 | +4.93(+3.34%) |
Jun 17, 2022 | 147.81 | 148.08 | 146.12 | 147.61 | 415,024 | -0.49(-0.33%) |
Jun 16, 2022 | 150.00 | 150.25 | 147.20 | 148.10 | 481,351 | -2.20(-1.46%) |
Jun 15, 2022 | 148.71 | 150.95 | 147.96 | 150.30 | 220,031 | +1.53(+1.03%) |
Jun 14, 2022 | 149.10 | 149.75 | 147.79 | 148.77 | 277,342 | -0.33(-0.22%) |
Jun 13, 2022 | 151.11 | 151.25 | 148.75 | 149.10 | 354,006 | -5.56(-3.60%) |
Jun 10, 2022 | 155.81 | 156.26 | 154.65 | 154.66 | 251,991 | -3.08(-1.95%) |
Jun 09, 2022 | 159.20 | 160.12 | 157.74 | 157.74 | 132,325 | -0.81(-0.51%) |
Jun 08, 2022 | 159.60 | 159.81 | 158.20 | 158.54 | 187,295 | -0.86(-0.54%) |
Jun 07, 2022 | 158.03 | 159.57 | 157.90 | 159.41 | 200,258 | +0.64(+0.41%) |
Jun 06, 2022 | 160.40 | 160.52 | 158.52 | 158.76 | 164,376 | +0.74(+0.47%) |
Jun 03, 2022 | 159.28 | 159.28 | 157.35 | 158.03 | 273,074 | -5.21(-3.19%) |
Jun 02, 2022 | 162.20 | 163.36 | 161.25 | 163.23 | 154,683 | +1.48(+0.91%) |
Jun 01, 2022 | 162.69 | 162.88 | 160.57 | 161.76 | 202,472 | +2.23(+1.40%) |
May 31, 2022 | 160.33 | 160.33 | 158.69 | 159.52 | 264,278 | -0.44(-0.28%) |
May 27, 2022 | 158.61 | 160.00 | 158.44 | 159.96 | 239,260 | +1.25(+0.79%) |
May 26, 2022 | 157.25 | 159.26 | 156.97 | 158.72 | 243,326 | +4.31(+2.79%) |
May 25, 2022 | 153.08 | 155.22 | 153.08 | 154.40 | 266,970 | +0.41(+0.27%) |
May 24, 2022 | 153.84 | 154.50 | 153.11 | 153.99 | 231,163 | -0.72(-0.46%) |
May 23, 2022 | 153.96 | 155.59 | 153.68 | 154.71 | 260,803 | +2.58(+1.70%) |
May 20, 2022 | 152.64 | 153.44 | 149.75 | 152.13 | 440,666 | +2.66(+1.78%) |
May 19, 2022 | 148.87 | 150.65 | 148.86 | 149.47 | 513,865 | +0.39(+0.26%) |
May 18, 2022 | 151.92 | 152.23 | 148.88 | 149.08 | 356,611 | -4.31(-2.81%) |
May 17, 2022 | 152.58 | 153.63 | 152.38 | 153.40 | 284,945 | +0.74(+0.48%) |
May 16, 2022 | 152.87 | 153.43 | 151.45 | 152.66 | 210,176 | -2.03(-1.31%) |
May 13, 2022 | 153.37 | 155.46 | 153.06 | 154.69 | 256,792 | +2.68(+1.76%) |
May 12, 2022 | 150.73 | 153.13 | 150.50 | 152.01 | 539,337 | +1.42(+0.94%) |
May 11, 2022 | 154.81 | 155.59 | 150.59 | 150.60 | 484,263 | -9.00(-5.64%) |
May 10, 2022 | 161.90 | 162.72 | 158.41 | 159.60 | 330,992 | -1.94(-1.20%) |
May 09, 2022 | 163.47 | 164.35 | 161.32 | 161.54 | 382,068 | -4.63(-2.79%) |
May 06, 2022 | 165.96 | 167.14 | 164.41 | 166.17 | 306,057 | +3.23(+1.98%) |
May 05, 2022 | 166.34 | 166.68 | 161.95 | 162.94 | 345,955 | -4.72(-2.81%) |
May 04, 2022 | 164.94 | 167.93 | 163.68 | 167.65 | 213,578 | +2.67(+1.62%) |
May 03, 2022 | 163.68 | 165.63 | 163.68 | 164.98 | 170,604 | +1.31(+0.80%) |