Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 152.25 | 153.22 | 149.66 | 151.38 | 3,586,739 | -0.38(-0.25%) |
Apr 27, 2023 | 149.93 | 152.20 | 148.87 | 151.77 | 3,164,446 | +2.59(+1.74%) |
Apr 26, 2023 | 150.62 | 152.21 | 148.54 | 149.18 | 3,240,602 | -2.07(-1.37%) |
Apr 25, 2023 | 157.34 | 157.49 | 150.98 | 151.25 | 2,840,640 | -6.07(-3.86%) |
Apr 24, 2023 | 155.76 | 157.57 | 155.76 | 157.33 | 2,410,281 | +1.69(+1.09%) |
Apr 21, 2023 | 154.81 | 157.89 | 154.45 | 155.64 | 2,858,975 | +1.82(+1.19%) |
Apr 20, 2023 | 154.43 | 155.93 | 153.33 | 153.81 | 2,928,060 | -2.14(-1.37%) |
Apr 19, 2023 | 154.26 | 156.28 | 153.74 | 155.95 | 2,275,585 | +0.10(+0.07%) |
Apr 18, 2023 | 156.38 | 156.45 | 155.45 | 155.85 | 2,287,759 | -0.29(-0.18%) |
Apr 17, 2023 | 154.99 | 156.50 | 154.74 | 156.14 | 2,674,356 | +1.63(+1.06%) |
Apr 14, 2023 | 156.42 | 158.79 | 153.44 | 154.50 | 2,469,785 | -2.18(-1.39%) |
Apr 13, 2023 | 157.42 | 158.28 | 155.18 | 156.68 | 2,568,338 | -0.23(-0.15%) |
Apr 12, 2023 | 163.58 | 163.88 | 156.61 | 156.91 | 4,062,640 | -5.82(-3.58%) |
Apr 11, 2023 | 162.86 | 164.33 | 162.55 | 162.74 | 2,246,260 | +0.56(+0.34%) |
Apr 10, 2023 | 158.42 | 162.84 | 157.95 | 162.18 | 2,838,028 | +3.28(+2.07%) |
Apr 06, 2023 | 156.01 | 159.15 | 154.20 | 158.90 | 2,706,154 | +0.33(+0.21%) |
Apr 05, 2023 | 159.11 | 160.25 | 157.44 | 158.57 | 2,878,012 | -0.78(-0.49%) |
Apr 04, 2023 | 159.02 | 160.28 | 158.29 | 159.35 | 2,447,974 | -0.01(-0.01%) |
Apr 03, 2023 | 159.69 | 161.18 | 158.66 | 159.36 | 2,858,730 | +0.41(+0.26%) |
Mar 31, 2023 | 154.98 | 159.14 | 154.46 | 158.95 | 3,224,163 | +5.14(+3.34%) |
Mar 30, 2023 | 153.35 | 154.90 | 153.23 | 153.80 | 2,331,506 | +2.07(+1.37%) |
Mar 29, 2023 | 154.40 | 154.50 | 149.63 | 151.73 | 4,396,330 | -1.59(-1.04%) |
Mar 28, 2023 | 152.63 | 154.75 | 151.72 | 153.32 | 3,032,984 | +0.37(+0.24%) |
Mar 27, 2023 | 150.99 | 153.58 | 150.17 | 152.95 | 3,208,218 | +3.03(+2.02%) |
Mar 24, 2023 | 148.48 | 150.25 | 146.52 | 149.92 | 2,817,605 | +0.10(+0.06%) |
Mar 23, 2023 | 152.34 | 152.81 | 148.21 | 149.82 | 2,908,557 | -1.30(-0.86%) |
Mar 22, 2023 | 156.33 | 156.53 | 151.02 | 151.12 | 3,031,487 | -5.03(-3.22%) |
Mar 21, 2023 | 157.60 | 158.12 | 154.96 | 156.15 | 2,601,857 | -0.51(-0.32%) |
Mar 20, 2023 | 152.94 | 156.78 | 152.84 | 156.65 | 2,996,758 | +3.72(+2.44%) |
Mar 17, 2023 | 156.16 | 156.87 | 151.90 | 152.93 | 13,728,864 | -3.54(-2.26%) |
Mar 16, 2023 | 151.19 | 156.65 | 150.89 | 156.47 | 2,616,293 | +3.76(+2.46%) |
Mar 15, 2023 | 150.02 | 153.41 | 149.80 | 152.71 | 2,744,677 | +0.73(+0.48%) |
Mar 14, 2023 | 153.32 | 153.85 | 150.23 | 151.98 | 2,680,671 | +0.43(+0.29%) |
Mar 13, 2023 | 150.01 | 154.25 | 149.93 | 151.55 | 2,441,149 | -0.25(-0.16%) |
Mar 10, 2023 | 153.80 | 155.34 | 151.16 | 151.80 | 2,869,999 | -2.36(-1.53%) |
Mar 09, 2023 | 157.68 | 158.05 | 154.00 | 154.16 | 1,950,864 | -2.75(-1.76%) |
Mar 08, 2023 | 156.33 | 157.12 | 155.63 | 156.91 | 1,826,355 | +0.66(+0.42%) |
Mar 07, 2023 | 159.14 | 159.90 | 156.02 | 156.25 | 2,512,207 | -2.28(-1.44%) |
Mar 06, 2023 | 159.87 | 160.03 | 157.88 | 158.53 | 2,313,932 | -0.77(-0.48%) |
Mar 03, 2023 | 159.45 | 159.50 | 157.69 | 159.30 | 2,416,101 | +0.06(+0.04%) |
Mar 02, 2023 | 154.71 | 159.29 | 154.46 | 159.25 | 3,008,301 | +3.40(+2.18%) |
Mar 01, 2023 | 161.38 | 161.61 | 154.31 | 155.85 | 6,078,008 | -5.85(-3.62%) |
Feb 28, 2023 | 161.92 | 165.70 | 160.36 | 161.70 | 11,116,157 | +1.62(+1.01%) |
Feb 27, 2023 | 161.87 | 163.02 | 158.80 | 160.08 | 5,445,167 | -0.14(-0.09%) |
Feb 24, 2023 | 157.46 | 160.68 | 156.42 | 160.22 | 3,010,269 | +1.40(+0.88%) |
Feb 23, 2023 | 159.21 | 159.21 | 155.34 | 158.82 | 2,832,829 | -0.21(-0.13%) |
Feb 22, 2023 | 158.92 | 162.47 | 158.53 | 159.03 | 3,064,019 | -0.48(-0.30%) |
Feb 21, 2023 | 162.68 | 164.09 | 159.47 | 159.51 | 4,306,237 | -6.72(-4.04%) |
Feb 17, 2023 | 166.36 | 166.51 | 164.00 | 166.23 | 2,790,741 | -1.27(-0.76%) |
Feb 16, 2023 | 167.17 | 170.14 | 166.76 | 167.50 | 2,415,880 | -1.42(-0.84%) |
Feb 15, 2023 | 163.15 | 169.18 | 163.09 | 168.92 | 3,078,567 | +4.65(+2.83%) |
Feb 14, 2023 | 164.63 | 166.00 | 162.03 | 164.26 | 2,574,332 | -1.03(-0.62%) |
Feb 13, 2023 | 163.07 | 165.46 | 162.44 | 165.29 | 2,547,869 | +3.15(+1.94%) |
Feb 10, 2023 | 162.43 | 163.27 | 160.97 | 162.14 | 1,930,823 | -1.29(-0.79%) |
Feb 09, 2023 | 164.70 | 165.95 | 162.66 | 163.43 | 1,736,220 | -0.40(-0.24%) |
Feb 08, 2023 | 165.48 | 165.91 | 163.57 | 163.83 | 2,136,013 | -2.83(-1.70%) |
Feb 07, 2023 | 165.51 | 167.31 | 163.97 | 166.66 | 2,366,275 | +0.88(+0.53%) |
Feb 06, 2023 | 166.60 | 167.25 | 163.76 | 165.79 | 2,771,068 | -2.78(-1.65%) |
Feb 03, 2023 | 169.06 | 170.77 | 167.08 | 168.57 | 3,084,531 | -4.06(-2.35%) |
Feb 02, 2023 | 169.48 | 173.28 | 168.71 | 172.63 | 4,198,062 | +3.76(+2.22%) |
Feb 01, 2023 | 164.14 | 169.45 | 162.04 | 168.88 | 4,192,634 | +4.71(+2.87%) |
Jan 31, 2023 | 160.33 | 164.24 | 160.33 | 164.16 | 3,896,131 | +3.30(+2.05%) |
Jan 30, 2023 | 159.26 | 161.73 | 158.06 | 160.87 | 3,620,956 | +0.16(+0.10%) |
Jan 27, 2023 | 160.22 | 162.43 | 159.06 | 160.70 | 4,037,303 | +1.41(+0.89%) |
Jan 26, 2023 | 158.02 | 159.36 | 156.86 | 159.29 | 2,178,376 | +2.69(+1.72%) |
Jan 25, 2023 | 154.97 | 156.60 | 153.20 | 156.60 | 2,357,420 | +0.63(+0.40%) |
Jan 24, 2023 | 161.95 | 161.95 | 137.62 | 155.97 | 1,994,197 | -1.03(-0.66%) |
Jan 23, 2023 | 154.69 | 157.82 | 153.88 | 157.00 | 2,486,212 | +2.31(+1.49%) |
Jan 20, 2023 | 152.24 | 155.21 | 151.16 | 154.69 | 3,273,866 | +2.97(+1.95%) |
Jan 19, 2023 | 152.11 | 153.17 | 150.23 | 151.73 | 3,021,295 | -1.65(-1.08%) |
Jan 18, 2023 | 155.84 | 157.54 | 153.19 | 153.38 | 2,933,723 | -1.21(-0.78%) |
Jan 17, 2023 | 156.87 | 158.01 | 154.56 | 154.59 | 3,694,429 | -2.38(-1.52%) |
Jan 13, 2023 | 151.94 | 157.29 | 151.76 | 156.97 | 5,411,978 | +4.63(+3.04%) |
Jan 12, 2023 | 152.59 | 152.83 | 149.23 | 152.35 | 3,377,590 | +0.74(+0.49%) |
Jan 11, 2023 | 149.87 | 151.63 | 148.67 | 151.61 | 3,299,336 | +2.86(+1.92%) |
Jan 10, 2023 | 150.13 | 150.24 | 147.67 | 148.75 | 2,678,567 | -0.36(-0.24%) |
Jan 09, 2023 | 152.47 | 152.94 | 149.10 | 149.11 | 4,038,459 | -3.62(-2.37%) |
Jan 06, 2023 | 150.35 | 153.60 | 149.61 | 152.73 | 5,184,744 | +5.62(+3.82%) |
Jan 05, 2023 | 145.16 | 147.35 | 143.33 | 147.11 | 3,424,156 | +1.47(+1.01%) |
Jan 04, 2023 | 141.39 | 147.17 | 140.84 | 145.65 | 4,657,445 | +0.94(+0.65%) |
Jan 03, 2023 | 143.03 | 145.57 | 142.65 | 144.70 | 3,859,095 | +2.56(+1.80%) |
Dec 30, 2022 | 140.41 | 142.17 | 140.00 | 142.14 | 2,507,257 | +0.64(+0.45%) |
Dec 29, 2022 | 140.16 | 142.72 | 140.08 | 141.50 | 2,965,316 | +2.45(+1.76%) |
Dec 28, 2022 | 138.58 | 140.40 | 138.14 | 139.05 | 2,750,346 | +0.24(+0.17%) |
Dec 27, 2022 | 136.38 | 139.50 | 135.80 | 138.81 | 3,262,671 | +2.29(+1.68%) |
Dec 23, 2022 | 134.34 | 136.63 | 133.40 | 136.52 | 2,584,512 | +1.72(+1.27%) |
Dec 22, 2022 | 134.94 | 135.15 | 133.21 | 134.80 | 4,033,335 | -0.91(-0.67%) |
Dec 21, 2022 | 135.67 | 137.51 | 135.39 | 135.71 | 3,678,265 | -0.91(-0.66%) |
Dec 20, 2022 | 136.28 | 137.29 | 135.85 | 136.61 | 3,328,969 | -1.34(-0.97%) |
Dec 19, 2022 | 139.81 | 140.19 | 136.91 | 137.95 | 4,388,289 | -1.72(-1.23%) |
Dec 16, 2022 | 139.28 | 140.81 | 138.81 | 139.67 | 8,773,407 | -1.10(-0.78%) |
Dec 15, 2022 | 142.92 | 143.05 | 138.59 | 140.76 | 5,678,606 | -4.68(-3.22%) |
Dec 14, 2022 | 143.53 | 147.49 | 143.19 | 145.44 | 3,929,989 | +1.56(+1.09%) |
Dec 13, 2022 | 146.10 | 146.96 | 142.76 | 143.88 | 4,381,827 | +0.80(+0.56%) |
Dec 12, 2022 | 143.53 | 143.70 | 141.55 | 143.08 | 4,646,563 | -2.14(-1.48%) |
Dec 09, 2022 | 146.30 | 147.55 | 145.07 | 145.22 | 3,047,046 | -1.84(-1.25%) |
Dec 08, 2022 | 146.90 | 148.07 | 146.07 | 147.07 | 3,256,375 | +0.43(+0.29%) |
Dec 07, 2022 | 146.39 | 148.47 | 146.28 | 146.64 | 3,862,358 | -1.23(-0.83%) |
Dec 06, 2022 | 148.60 | 149.42 | 146.17 | 147.87 | 4,947,469 | +0.11(+0.08%) |
Dec 05, 2022 | 155.34 | 155.34 | 147.62 | 147.75 | 6,534,388 | -8.80(-5.62%) |
Dec 02, 2022 | 155.74 | 157.22 | 154.92 | 156.56 | 3,610,206 | -0.83(-0.53%) |
Dec 01, 2022 | 158.76 | 159.67 | 155.50 | 157.38 | 5,231,289 | -1.95(-1.22%) |
Nov 30, 2022 | 158.19 | 159.48 | 155.20 | 159.33 | 11,927,245 | +0.67(+0.42%) |
Nov 29, 2022 | 156.81 | 159.24 | 154.03 | 158.66 | 5,484,858 | +0.95(+0.60%) |
Nov 28, 2022 | 155.27 | 159.16 | 155.27 | 157.71 | 4,848,743 | +1.90(+1.22%) |
Nov 25, 2022 | 155.93 | 156.36 | 154.11 | 155.81 | 1,976,586 | -0.03(-0.02%) |
Nov 23, 2022 | 151.14 | 156.54 | 150.92 | 155.84 | 5,068,298 | +5.29(+3.52%) |
Nov 22, 2022 | 151.43 | 152.50 | 148.53 | 150.55 | 6,669,561 | -0.15(-0.10%) |
Nov 21, 2022 | 153.62 | 154.43 | 149.51 | 150.70 | 6,252,264 | -4.63(-2.98%) |
Nov 18, 2022 | 154.48 | 157.07 | 152.59 | 155.33 | 7,634,577 | +0.83(+0.54%) |
Nov 17, 2022 | 146.37 | 154.67 | 145.65 | 154.50 | 11,831,303 | +6.24(+4.21%) |
Nov 16, 2022 | 142.91 | 151.15 | 141.86 | 148.27 | 38,485,584 | -22.42(-13.14%) |
Nov 15, 2022 | 168.80 | 172.10 | 168.71 | 170.69 | 9,008,688 | +6.48(+3.95%) |
Nov 14, 2022 | 163.62 | 167.56 | 163.34 | 164.20 | 6,068,642 | -0.06(-0.03%) |
Nov 11, 2022 | 156.49 | 165.69 | 156.33 | 164.26 | 6,149,777 | +8.47(+5.44%) |
Nov 10, 2022 | 150.63 | 155.95 | 150.11 | 155.79 | 5,235,348 | +10.80(+7.45%) |
Nov 09, 2022 | 152.66 | 153.14 | 144.53 | 144.99 | 4,237,864 | -8.18(-5.34%) |
Nov 08, 2022 | 152.89 | 156.05 | 151.46 | 153.17 | 3,464,670 | +1.66(+1.09%) |
Nov 07, 2022 | 152.81 | 152.97 | 149.74 | 151.51 | 2,558,530 | +0.23(+0.15%) |
Nov 04, 2022 | 153.92 | 154.24 | 148.09 | 151.29 | 2,799,901 | -0.16(-0.11%) |
Nov 03, 2022 | 149.72 | 152.38 | 149.50 | 151.45 | 3,209,283 | -0.38(-0.25%) |
Nov 02, 2022 | 155.98 | 151.71 | 151.83 | 3,566,471 | -4.16(-2.67%) | |
Nov 01, 2022 | 157.74 | 158.25 | 154.07 | 155.99 | 3,219,111 | +0.32(+0.21%) |
Oct 31, 2022 | 157.32 | 158.61 | 155.45 | 155.66 | 4,001,729 | -3.10(-1.95%) |
Oct 28, 2022 | 157.57 | 159.16 | 154.52 | 158.76 | 3,235,922 | +0.59(+0.37%) |
Oct 27, 2022 | 159.43 | 161.40 | 158.08 | 158.18 | 3,119,666 | +0.12(+0.08%) |
Oct 26, 2022 | 159.07 | 161.82 | 156.68 | 158.05 | 3,649,416 | +0.92(+0.59%) |
Oct 25, 2022 | 154.29 | 157.61 | 153.52 | 157.13 | 4,407,349 | +3.77(+2.46%) |
Oct 24, 2022 | 151.92 | 154.38 | 151.29 | 153.36 | 3,138,053 | +2.49(+1.65%) |
Oct 21, 2022 | 146.46 | 150.94 | 146.24 | 150.87 | 3,701,777 | +4.54(+3.10%) |
Oct 20, 2022 | 147.83 | 150.84 | 145.40 | 146.33 | 3,249,792 | -0.94(-0.64%) |
Oct 19, 2022 | 148.97 | 149.92 | 146.07 | 147.27 | 2,754,927 | -1.74(-1.17%) |
Oct 18, 2022 | 147.40 | 152.71 | 146.91 | 149.01 | 5,868,823 | +7.56(+5.35%) |
Oct 17, 2022 | 140.02 | 142.38 | 139.01 | 141.45 | 3,352,399 | +3.37(+2.44%) |
Oct 14, 2022 | 146.41 | 147.08 | 137.60 | 138.07 | 5,029,530 | -7.99(-5.47%) |
Oct 13, 2022 | 143.31 | 147.90 | 141.09 | 146.06 | 3,581,467 | -0.04(-0.03%) |
Oct 12, 2022 | 146.65 | 148.79 | 145.99 | 146.10 | 2,390,261 | -0.32(-0.22%) |
Oct 11, 2022 | 145.48 | 149.48 | 144.73 | 146.42 | 2,541,034 | +1.33(+0.91%) |
Oct 10, 2022 | 144.98 | 145.84 | 142.61 | 145.10 | 2,168,896 | +0.72(+0.50%) |
Oct 07, 2022 | 146.27 | 146.44 | 142.84 | 144.38 | 2,924,790 | -3.23(-2.19%) |
Oct 06, 2022 | 149.23 | 150.69 | 147.35 | 147.61 | 2,746,848 | -0.62(-0.42%) |
Oct 05, 2022 | 146.90 | 149.31 | 145.39 | 148.23 | 2,628,874 | -0.52(-0.35%) |
Oct 04, 2022 | 146.61 | 150.02 | 146.27 | 148.76 | 3,195,591 | +4.90(+3.41%) |
Oct 03, 2022 | 141.85 | 144.64 | 140.63 | 143.86 | 3,004,455 | +3.22(+2.29%) |
Sep 30, 2022 | 143.67 | 144.27 | 137.90 | 140.63 | 4,567,026 | -3.22(-2.24%) |
Sep 29, 2022 | 146.14 | 146.66 | 143.01 | 143.86 | 3,345,111 | -3.87(-2.62%) |
Sep 28, 2022 | 141.72 | 148.75 | 141.50 | 147.72 | 4,488,057 | +7.01(+4.98%) |
Sep 27, 2022 | 142.60 | 144.30 | 139.18 | 140.71 | 3,103,472 | -0.23(-0.16%) |
Sep 26, 2022 | 143.64 | 144.54 | 139.67 | 140.94 | 4,186,071 | -3.70(-2.56%) |
Sep 23, 2022 | 144.01 | 144.79 | 141.88 | 144.63 | 4,006,055 | -0.33(-0.23%) |
Sep 22, 2022 | 149.97 | 150.15 | 144.66 | 144.97 | 4,204,020 | -5.75(-3.82%) |
Sep 21, 2022 | 152.58 | 155.26 | 150.72 | 150.72 | 2,963,793 | -0.95(-0.63%) |
Sep 20, 2022 | 154.76 | 155.19 | 149.95 | 151.66 | 3,184,477 | -4.48(-2.87%) |
Sep 19, 2022 | 154.48 | 156.46 | 153.56 | 156.15 | 2,750,884 | +0.63(+0.41%) |
Sep 16, 2022 | 154.22 | 156.98 | 153.26 | 155.51 | 5,110,868 | -0.87(-0.56%) |
Sep 15, 2022 | 156.80 | 160.16 | 156.09 | 156.38 | 3,067,871 | +0.67(+0.43%) |
Sep 14, 2022 | 158.05 | 159.01 | 153.85 | 155.71 | 3,842,743 | -0.81(-0.52%) |
Sep 13, 2022 | 160.11 | 161.71 | 156.00 | 156.52 | 3,807,882 | -7.17(-4.38%) |
Sep 12, 2022 | 164.87 | 165.83 | 163.02 | 163.69 | 3,233,330 | +0.19(+0.12%) |
Sep 09, 2022 | 161.71 | 164.37 | 161.51 | 163.50 | 3,590,033 | +1.65(+1.02%) |
Sep 08, 2022 | 159.19 | 162.14 | 158.86 | 161.85 | 2,990,413 | +1.04(+0.65%) |
Sep 07, 2022 | 153.68 | 161.68 | 153.26 | 160.81 | 5,527,956 | +6.79(+4.41%) |
Sep 06, 2022 | 154.89 | 155.16 | 150.02 | 154.02 | 4,811,761 | -0.96(-0.62%) |
Sep 02, 2022 | 155.83 | 156.62 | 153.75 | 154.98 | 3,784,467 | -0.23(-0.15%) |
Sep 01, 2022 | 149.98 | 155.26 | 148.86 | 155.20 | 4,267,928 | +4.24(+2.81%) |
Aug 31, 2022 | 151.82 | 151.88 | 149.01 | 150.97 | 5,205,623 | -0.41(-0.27%) |
Aug 30, 2022 | 149.42 | 151.67 | 147.99 | 151.38 | 3,450,236 | +1.97(+1.32%) |
Aug 29, 2022 | 149.94 | 151.07 | 148.91 | 149.41 | 2,758,800 | -1.82(-1.20%) |
Aug 26, 2022 | 158.19 | 158.29 | 151.21 | 151.23 | 3,831,620 | -6.48(-4.11%) |
Aug 25, 2022 | 153.12 | 157.75 | 152.15 | 157.71 | 3,261,518 | +4.12(+2.68%) |
Aug 24, 2022 | 152.59 | 154.92 | 150.38 | 153.59 | 3,618,311 | +1.09(+0.72%) |
Aug 23, 2022 | 152.47 | 153.30 | 150.79 | 152.50 | 4,031,213 | +0.01(+0.01%) |
Aug 22, 2022 | 155.42 | 156.28 | 151.93 | 152.49 | 4,917,007 | -4.78(-3.04%) |
Aug 19, 2022 | 161.78 | 161.87 | 157.04 | 157.28 | 5,327,276 | -5.66(-3.47%) |
Aug 18, 2022 | 163.81 | 164.90 | 161.55 | 162.93 | 4,503,931 | -2.16(-1.31%) |
Aug 17, 2022 | 163.98 | 167.57 | 160.84 | 165.09 | 14,233,367 | -4.57(-2.69%) |
Aug 16, 2022 | 166.76 | 173.14 | 165.30 | 169.66 | 9,589,517 | +7.42(+4.57%) |
Aug 15, 2022 | 160.78 | 162.96 | 159.25 | 162.24 | 4,045,480 | +0.85(+0.53%) |
Aug 12, 2022 | 160.07 | 161.40 | 159.11 | 161.38 | 2,519,340 | +2.69(+1.70%) |
Aug 11, 2022 | 160.07 | 161.87 | 158.02 | 158.69 | 4,572,797 | -0.06(-0.04%) |
Aug 10, 2022 | 158.17 | 161.81 | 156.96 | 158.76 | 4,850,850 | +4.26(+2.76%) |
Aug 09, 2022 | 155.11 | 155.40 | 153.37 | 154.50 | 2,787,788 | -1.73(-1.11%) |
Aug 08, 2022 | 155.94 | 159.99 | 155.72 | 156.23 | 2,999,849 | +0.79(+0.51%) |
Aug 05, 2022 | 154.43 | 156.16 | 153.82 | 155.44 | 2,356,975 | -0.40(-0.26%) |
Aug 04, 2022 | 156.85 | 157.63 | 155.07 | 155.85 | 3,374,739 | -1.27(-0.81%) |
Aug 03, 2022 | 153.81 | 158.74 | 153.81 | 157.12 | 4,357,798 | +4.16(+2.72%) |
Aug 02, 2022 | 153.94 | 155.63 | 152.79 | 152.96 | 3,321,184 | -1.94(-1.25%) |
Aug 01, 2022 | 157.79 | 158.23 | 154.71 | 154.90 | 4,844,015 | +2.03(+1.33%) |
Jul 29, 2022 | 149.71 | 153.49 | 148.33 | 152.87 | 5,902,658 | +3.71(+2.48%) |
Jul 28, 2022 | 145.12 | 149.76 | 144.72 | 149.16 | 3,327,293 | +4.51(+3.12%) |
Jul 27, 2022 | 143.16 | 145.81 | 141.10 | 144.66 | 3,857,300 | +2.61(+1.84%) |
Jul 26, 2022 | 140.10 | 142.81 | 139.88 | 142.04 | 4,936,981 | -5.32(-3.61%) |
Jul 25, 2022 | 148.21 | 148.29 | 146.54 | 147.36 | 2,475,769 | -0.23(-0.16%) |
Jul 22, 2022 | 149.10 | 150.45 | 146.56 | 147.59 | 2,971,474 | -0.86(-0.58%) |
Jul 21, 2022 | 146.41 | 148.54 | 145.02 | 148.45 | 3,318,555 | +2.02(+1.38%) |
Jul 20, 2022 | 143.91 | 146.54 | 142.42 | 146.43 | 3,471,033 | +2.94(+2.05%) |
Jul 19, 2022 | 141.61 | 143.66 | 140.13 | 143.50 | 3,371,615 | +3.74(+2.68%) |
Jul 18, 2022 | 139.00 | 142.95 | 138.27 | 139.75 | 4,662,535 | +2.52(+1.83%) |
Jul 15, 2022 | 138.41 | 139.12 | 136.47 | 137.24 | 4,094,889 | +0.36(+0.26%) |
Jul 14, 2022 | 134.31 | 137.12 | 133.73 | 136.88 | 3,180,444 | +0.79(+0.58%) |
Jul 13, 2022 | 133.48 | 137.85 | 133.08 | 136.09 | 2,959,354 | +0.82(+0.61%) |
Jul 12, 2022 | 137.23 | 140.03 | 134.36 | 135.26 | 3,347,661 | -1.71(-1.25%) |
Jul 11, 2022 | 138.47 | 139.14 | 136.41 | 136.97 | 2,191,962 | -1.50(-1.08%) |
Jul 08, 2022 | 140.25 | 140.38 | 137.97 | 138.47 | 2,724,267 | -1.84(-1.31%) |
Jul 07, 2022 | 136.40 | 140.47 | 135.90 | 140.31 | 4,231,413 | +4.82(+3.56%) |
Jul 06, 2022 | 136.10 | 136.68 | 133.83 | 135.50 | 3,022,744 | -0.84(-0.62%) |
Jul 05, 2022 | 132.31 | 136.66 | 130.34 | 136.34 | 3,972,096 | +3.12(+2.34%) |
Jul 01, 2022 | 131.71 | 133.33 | 130.53 | 133.22 | 3,221,059 | +1.08(+0.81%) |
Jun 30, 2022 | 131.16 | 134.02 | 128.34 | 132.15 | 6,305,151 | -0.63(-0.47%) |
Jun 29, 2022 | 134.93 | 135.20 | 132.23 | 132.77 | 4,530,108 | -2.45(-1.81%) |
Jun 28, 2022 | 140.76 | 141.57 | 135.05 | 135.22 | 4,416,359 | -4.76(-3.40%) |
Jun 27, 2022 | 141.44 | 142.16 | 138.51 | 139.99 | 3,854,748 | -0.76(-0.54%) |
Jun 24, 2022 | 137.70 | 141.29 | 137.06 | 140.74 | 7,473,883 | +3.38(+2.46%) |
Jun 23, 2022 | 132.70 | 137.82 | 131.77 | 137.37 | 5,569,199 | +5.61(+4.26%) |
Jun 22, 2022 | 133.98 | 135.04 | 131.22 | 131.75 | 4,958,993 | -3.64(-2.69%) |
Jun 21, 2022 | 132.44 | 136.33 | 131.79 | 135.39 | 7,006,872 | +5.05(+3.88%) |
Jun 17, 2022 | 132.00 | 132.68 | 129.67 | 130.34 | 11,679,491 | -3.36(-2.51%) |
Jun 16, 2022 | 135.60 | 137.62 | 132.88 | 133.70 | 6,015,875 | -4.26(-3.09%) |
Jun 15, 2022 | 133.35 | 139.67 | 132.97 | 137.96 | 6,789,510 | +4.44(+3.32%) |
Jun 14, 2022 | 135.56 | 137.01 | 132.20 | 133.52 | 5,557,632 | -1.97(-1.46%) |
Jun 13, 2022 | 137.10 | 137.91 | 134.62 | 135.50 | 6,289,272 | -4.55(-3.25%) |
Jun 10, 2022 | 141.76 | 142.90 | 140.00 | 140.04 | 5,451,905 | -4.57(-3.16%) |
Jun 09, 2022 | 146.67 | 148.11 | 144.55 | 144.61 | 6,140,775 | -2.01(-1.37%) |
Jun 08, 2022 | 144.50 | 149.36 | 143.49 | 146.62 | 7,020,220 | +0.67(+0.46%) |
Jun 07, 2022 | 138.48 | 147.79 | 137.69 | 145.95 | 35,583,612 | -3.45(-2.31%) |
Jun 06, 2022 | 151.02 | 151.63 | 148.54 | 149.40 | 4,031,551 | -1.28(-0.85%) |
Jun 03, 2022 | 148.95 | 152.38 | 148.77 | 150.68 | 4,475,545 | +0.12(+0.08%) |
Jun 02, 2022 | 146.49 | 150.70 | 146.04 | 150.56 | 4,664,802 | +4.11(+2.81%) |
Jun 01, 2022 | 151.47 | 152.66 | 146.41 | 146.45 | 4,790,773 | -5.02(-3.31%) |
May 31, 2022 | 155.80 | 156.06 | 151.05 | 151.47 | 9,544,758 | -4.92(-3.15%) |
May 27, 2022 | 152.74 | 156.44 | 152.70 | 156.39 | 6,749,765 | +3.69(+2.41%) |
May 26, 2022 | 147.82 | 152.82 | 147.70 | 152.70 | 7,871,542 | +6.34(+4.33%) |
May 25, 2022 | 140.58 | 146.88 | 139.90 | 146.36 | 8,658,480 | +6.05(+4.31%) |
May 24, 2022 | 141.83 | 142.31 | 136.15 | 140.31 | 11,685,445 | -3.69(-2.57%) |
May 23, 2022 | 145.02 | 145.12 | 143.42 | 144.00 | 8,222,124 | -1.37(-0.94%) |
May 20, 2022 | 143.74 | 145.78 | 141.18 | 145.37 | 13,117,016 | +1.81(+1.26%) |
May 19, 2022 | 150.90 | 151.05 | 141.55 | 143.56 | 24,936,920 | -7.65(-5.06%) |
May 18, 2022 | 152.58 | 157.19 | 145.22 | 151.22 | 54,421,512 | -50.22(-24.93%) |
May 17, 2022 | 197.08 | 201.71 | 195.68 | 201.43 | 7,092,801 | -2.87(-1.41%) |
May 16, 2022 | 205.11 | 206.54 | 201.53 | 204.31 | 3,589,731 | -0.45(-0.22%) |
May 13, 2022 | 204.99 | 208.08 | 202.96 | 204.75 | 3,376,877 | +2.29(+1.13%) |
May 12, 2022 | 198.82 | 205.77 | 198.54 | 202.46 | 3,806,143 | +3.52(+1.77%) |
May 11, 2022 | 204.44 | 205.86 | 197.90 | 198.94 | 3,426,409 | -5.24(-2.56%) |
May 10, 2022 | 211.14 | 213.16 | 201.92 | 204.17 | 4,022,055 | -4.74(-2.27%) |
May 09, 2022 | 207.99 | 212.63 | 207.16 | 208.92 | 5,014,431 | -0.94(-0.45%) |
May 06, 2022 | 210.46 | 214.00 | 207.47 | 209.86 | 3,952,689 | -5.17(-2.41%) |
May 05, 2022 | 219.55 | 219.78 | 212.74 | 215.03 | 3,720,260 | -6.22(-2.81%) |
May 04, 2022 | 216.05 | 222.33 | 213.52 | 221.25 | 3,494,638 | +4.56(+2.10%) |
May 03, 2022 | 215.29 | 218.51 | 213.86 | 216.69 | 3,249,176 | +2.57(+1.20%) |