Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 135.97 | 136.96 | 135.47 | 135.65 | 1,265,230 | -0.27(-0.20%) |
May 30, 2023 | 137.60 | 137.60 | 135.07 | 135.92 | 604,215 | -1.52(-1.11%) |
May 26, 2023 | 137.01 | 138.99 | 136.88 | 137.44 | 723,313 | +0.84(+0.62%) |
May 25, 2023 | 135.91 | 137.01 | 135.10 | 136.59 | 561,872 | +0.43(+0.31%) |
May 24, 2023 | 136.57 | 137.47 | 136.13 | 136.16 | 524,734 | -0.38(-0.28%) |
May 23, 2023 | 137.65 | 137.99 | 136.01 | 136.54 | 565,787 | -1.73(-1.25%) |
May 22, 2023 | 139.18 | 139.54 | 137.79 | 138.27 | 394,573 | -1.00(-0.72%) |
May 19, 2023 | 139.00 | 139.83 | 138.55 | 139.27 | 651,737 | +0.85(+0.62%) |
May 18, 2023 | 138.69 | 139.07 | 137.49 | 138.42 | 874,725 | -1.15(-0.82%) |
May 17, 2023 | 141.93 | 142.24 | 138.41 | 139.57 | 1,090,762 | -1.53(-1.08%) |
May 16, 2023 | 142.35 | 142.35 | 140.84 | 141.10 | 739,381 | -1.46(-1.02%) |
May 15, 2023 | 142.79 | 143.37 | 141.24 | 142.56 | 899,289 | -0.28(-0.19%) |
May 12, 2023 | 142.53 | 143.97 | 142.49 | 142.84 | 512,443 | +0.30(+0.21%) |
May 11, 2023 | 143.81 | 144.42 | 141.56 | 142.54 | 699,911 | -1.27(-0.88%) |
May 10, 2023 | 142.29 | 143.88 | 142.00 | 143.81 | 708,085 | +2.09(+1.48%) |
May 09, 2023 | 140.85 | 142.48 | 140.79 | 141.72 | 994,199 | +1.11(+0.79%) |
May 08, 2023 | 139.41 | 141.75 | 139.39 | 140.61 | 693,235 | +1.07(+0.77%) |
May 05, 2023 | 138.17 | 139.65 | 138.08 | 139.54 | 566,485 | +1.49(+1.08%) |
May 04, 2023 | 137.57 | 139.12 | 137.46 | 138.05 | 682,694 | +0.34(+0.24%) |
May 03, 2023 | 138.26 | 139.20 | 137.06 | 137.71 | 694,560 | -0.08(-0.06%) |
May 02, 2023 | 137.82 | 138.13 | 135.89 | 137.79 | 1,146,197 | -0.09(-0.06%) |
May 01, 2023 | 138.38 | 138.38 | 136.45 | 137.88 | 1,338,609 | +0.00(+0.00%) |
Apr 28, 2023 | 135.66 | 138.26 | 134.63 | 137.88 | 1,984,049 | +2.19(+1.61%) |
Apr 27, 2023 | 137.04 | 138.00 | 131.15 | 135.69 | 2,885,731 | -3.25(-2.34%) |
Apr 26, 2023 | 139.39 | 139.66 | 138.50 | 138.94 | 1,150,862 | -1.07(-0.76%) |
Apr 25, 2023 | 140.96 | 141.42 | 139.89 | 140.01 | 1,280,735 | -0.82(-0.58%) |
Apr 24, 2023 | 142.95 | 143.49 | 140.63 | 140.84 | 1,886,409 | -2.94(-2.05%) |
Apr 21, 2023 | 142.82 | 143.93 | 142.71 | 143.78 | 1,252,907 | +1.33(+0.93%) |
Apr 20, 2023 | 141.67 | 143.06 | 140.88 | 142.45 | 600,213 | +0.78(+0.55%) |
Apr 19, 2023 | 141.79 | 142.68 | 141.44 | 141.67 | 630,846 | +0.00(+0.00%) |
Apr 18, 2023 | 142.96 | 143.27 | 141.00 | 141.67 | 848,323 | -0.95(-0.67%) |
Apr 17, 2023 | 142.39 | 143.02 | 141.83 | 142.62 | 564,425 | +0.82(+0.58%) |
Apr 14, 2023 | 142.33 | 142.82 | 141.55 | 141.80 | 785,520 | -0.84(-0.59%) |
Apr 13, 2023 | 141.57 | 142.76 | 140.94 | 142.64 | 683,736 | +1.52(+1.07%) |
Apr 12, 2023 | 139.41 | 141.89 | 138.83 | 141.12 | 894,176 | +2.37(+1.71%) |
Apr 11, 2023 | 136.89 | 139.89 | 136.67 | 138.75 | 938,693 | +1.72(+1.26%) |
Apr 10, 2023 | 135.89 | 137.15 | 135.19 | 137.03 | 513,539 | +0.46(+0.33%) |
Apr 06, 2023 | 135.56 | 137.00 | 135.47 | 136.57 | 494,516 | +0.73(+0.54%) |
Apr 05, 2023 | 137.31 | 138.14 | 135.41 | 135.84 | 861,245 | -1.32(-0.96%) |
Apr 04, 2023 | 138.51 | 138.51 | 136.40 | 137.16 | 778,417 | -1.03(-0.75%) |
Apr 03, 2023 | 137.84 | 138.76 | 137.45 | 138.19 | 585,861 | +0.39(+0.28%) |
Mar 31, 2023 | 137.51 | 138.51 | 137.06 | 137.80 | 833,673 | +1.04(+0.76%) |
Mar 30, 2023 | 135.44 | 137.28 | 135.19 | 136.76 | 1,041,391 | +1.93(+1.43%) |
Mar 29, 2023 | 134.26 | 135.18 | 133.88 | 134.83 | 673,891 | +1.23(+0.92%) |
Mar 28, 2023 | 132.00 | 133.69 | 131.96 | 133.60 | 461,726 | +1.37(+1.03%) |
Mar 27, 2023 | 132.78 | 134.16 | 132.16 | 132.24 | 792,980 | -0.17(-0.13%) |
Mar 24, 2023 | 129.82 | 132.75 | 129.61 | 132.40 | 699,360 | +2.45(+1.88%) |
Mar 23, 2023 | 130.88 | 132.34 | 129.68 | 129.96 | 618,095 | -1.03(-0.79%) |
Mar 22, 2023 | 132.08 | 132.94 | 130.94 | 130.99 | 687,400 | -1.13(-0.86%) |
Mar 21, 2023 | 134.76 | 134.90 | 131.64 | 132.12 | 1,095,216 | -2.15(-1.60%) |
Mar 20, 2023 | 133.60 | 135.85 | 133.44 | 134.27 | 820,562 | +1.13(+0.85%) |
Mar 17, 2023 | 134.70 | 134.73 | 132.96 | 133.14 | 1,122,647 | -1.71(-1.26%) |
Mar 16, 2023 | 133.68 | 135.38 | 133.09 | 134.84 | 744,886 | +1.03(+0.77%) |
Mar 15, 2023 | 132.78 | 133.89 | 131.39 | 133.81 | 1,083,782 | +0.06(+0.04%) |
Mar 14, 2023 | 132.29 | 134.17 | 131.91 | 133.75 | 681,949 | +2.35(+1.79%) |
Mar 13, 2023 | 129.51 | 132.70 | 129.51 | 131.40 | 805,118 | +1.55(+1.20%) |
Mar 10, 2023 | 131.47 | 131.80 | 129.47 | 129.85 | 969,522 | -1.33(-1.01%) |
Mar 09, 2023 | 132.42 | 133.63 | 130.99 | 131.17 | 963,486 | -0.82(-0.62%) |
Mar 08, 2023 | 132.14 | 132.48 | 131.38 | 132.00 | 765,547 | -0.05(-0.04%) |
Mar 07, 2023 | 134.25 | 134.47 | 131.85 | 132.05 | 672,759 | -2.12(-1.58%) |
Mar 06, 2023 | 132.40 | 135.09 | 132.29 | 134.17 | 1,033,461 | +1.25(+0.94%) |
Mar 03, 2023 | 132.31 | 133.03 | 130.77 | 132.92 | 842,156 | +0.45(+0.34%) |
Mar 02, 2023 | 132.19 | 132.95 | 131.84 | 132.47 | 704,485 | +0.25(+0.19%) |
Mar 01, 2023 | 132.06 | 133.92 | 132.00 | 132.22 | 904,486 | -0.47(-0.36%) |
Feb 28, 2023 | 133.66 | 134.80 | 132.14 | 132.70 | 1,256,548 | -1.76(-1.31%) |
Feb 27, 2023 | 133.38 | 134.95 | 133.00 | 134.46 | 1,427,447 | +1.80(+1.36%) |
Feb 24, 2023 | 132.59 | 133.18 | 131.67 | 132.66 | 762,361 | -0.65(-0.49%) |
Feb 23, 2023 | 134.70 | 134.87 | 132.37 | 133.31 | 796,203 | -1.16(-0.86%) |
Feb 22, 2023 | 134.36 | 136.37 | 133.96 | 134.47 | 1,329,640 | +0.69(+0.52%) |
Feb 21, 2023 | 134.13 | 135.23 | 132.77 | 133.78 | 1,079,384 | -0.84(-0.62%) |
Feb 17, 2023 | 135.16 | 137.25 | 133.97 | 134.62 | 1,155,188 | -0.25(-0.18%) |
Feb 16, 2023 | 134.12 | 136.72 | 131.94 | 134.87 | 1,620,973 | +0.82(+0.61%) |
Feb 15, 2023 | 132.58 | 134.24 | 132.22 | 134.04 | 947,916 | +0.84(+0.63%) |
Feb 14, 2023 | 132.95 | 133.43 | 132.03 | 133.20 | 880,980 | +0.02(+0.02%) |
Feb 13, 2023 | 134.20 | 134.75 | 132.97 | 133.18 | 778,402 | -0.65(-0.49%) |
Feb 10, 2023 | 132.63 | 134.38 | 132.20 | 133.84 | 1,195,905 | +1.62(+1.23%) |
Feb 09, 2023 | 132.73 | 132.97 | 131.22 | 132.21 | 880,804 | +0.21(+0.16%) |
Feb 08, 2023 | 131.59 | 132.24 | 131.10 | 132.01 | 604,114 | +0.10(+0.08%) |
Feb 07, 2023 | 131.03 | 132.02 | 129.64 | 131.91 | 798,422 | +0.44(+0.33%) |
Feb 06, 2023 | 130.25 | 131.70 | 130.25 | 131.47 | 696,874 | +0.69(+0.53%) |
Feb 03, 2023 | 130.11 | 131.12 | 129.21 | 130.78 | 792,422 | +0.26(+0.20%) |
Feb 02, 2023 | 131.96 | 132.02 | 130.03 | 130.52 | 1,505,899 | -1.04(-0.79%) |
Feb 01, 2023 | 130.34 | 132.69 | 129.35 | 131.56 | 1,276,425 | +0.12(+0.09%) |
Jan 31, 2023 | 129.81 | 131.45 | 129.11 | 131.44 | 942,494 | +1.88(+1.45%) |
Jan 30, 2023 | 129.84 | 130.96 | 129.53 | 129.56 | 810,348 | -0.28(-0.21%) |
Jan 27, 2023 | 129.17 | 130.09 | 128.09 | 129.84 | 888,571 | +0.53(+0.41%) |
Jan 26, 2023 | 130.95 | 130.95 | 128.46 | 129.31 | 1,048,606 | -0.96(-0.74%) |
Jan 25, 2023 | 127.56 | 130.28 | 127.19 | 130.27 | 1,029,519 | +2.00(+1.56%) |
Jan 24, 2023 | 128.56 | 139.25 | 127.18 | 128.27 | 776,207 | +0.50(+0.40%) |
Jan 23, 2023 | 127.21 | 128.40 | 126.80 | 127.76 | 599,780 | +0.55(+0.43%) |
Jan 20, 2023 | 125.66 | 127.67 | 124.45 | 127.21 | 1,094,612 | +1.26(+1.00%) |
Jan 19, 2023 | 126.78 | 127.61 | 125.94 | 125.95 | 857,617 | -0.85(-0.67%) |
Jan 18, 2023 | 130.27 | 131.08 | 126.80 | 126.80 | 995,288 | -3.40(-2.61%) |
Jan 17, 2023 | 129.97 | 131.59 | 129.97 | 130.21 | 1,266,774 | +1.05(+0.81%) |
Jan 13, 2023 | 126.62 | 129.30 | 125.67 | 129.16 | 1,773,367 | +2.57(+2.03%) |
Jan 12, 2023 | 130.91 | 131.02 | 125.95 | 126.59 | 1,539,124 | -4.21(-3.22%) |
Jan 11, 2023 | 130.66 | 131.66 | 129.01 | 130.80 | 1,128,438 | +1.04(+0.80%) |
Jan 10, 2023 | 130.35 | 130.52 | 127.58 | 129.76 | 846,182 | -0.98(-0.75%) |
Jan 09, 2023 | 132.22 | 132.78 | 130.70 | 130.74 | 1,061,664 | -0.61(-0.47%) |
Jan 06, 2023 | 127.61 | 131.51 | 127.03 | 131.35 | 1,198,415 | +4.15(+3.27%) |
Jan 05, 2023 | 130.15 | 130.23 | 126.66 | 127.20 | 850,305 | -3.78(-2.88%) |
Jan 04, 2023 | 131.41 | 131.93 | 130.05 | 130.98 | 648,696 | +0.71(+0.55%) |
Jan 03, 2023 | 131.06 | 132.12 | 129.02 | 130.27 | 506,570 | -0.84(-0.64%) |
Dec 30, 2022 | 131.63 | 131.70 | 129.95 | 131.11 | 527,652 | -0.94(-0.71%) |
Dec 29, 2022 | 131.82 | 132.46 | 131.39 | 132.05 | 340,570 | +1.04(+0.79%) |
Dec 28, 2022 | 132.84 | 133.11 | 130.99 | 131.01 | 545,499 | -1.41(-1.06%) |
Dec 27, 2022 | 132.27 | 133.15 | 131.56 | 132.41 | 348,772 | +0.50(+0.38%) |
Dec 23, 2022 | 130.55 | 132.01 | 129.62 | 131.91 | 477,927 | +1.21(+0.92%) |
Dec 22, 2022 | 131.89 | 132.39 | 130.00 | 130.70 | 666,565 | -1.79(-1.35%) |
Dec 21, 2022 | 132.16 | 133.54 | 131.15 | 132.49 | 600,878 | +1.29(+0.98%) |
Dec 20, 2022 | 131.75 | 132.35 | 130.72 | 131.21 | 1,024,619 | -0.64(-0.49%) |
Dec 19, 2022 | 133.12 | 133.99 | 131.48 | 131.85 | 1,069,845 | -1.18(-0.88%) |
Dec 16, 2022 | 134.78 | 135.21 | 132.95 | 133.03 | 1,121,266 | -2.80(-2.06%) |
Dec 15, 2022 | 137.78 | 137.96 | 134.30 | 135.82 | 1,078,195 | -3.12(-2.24%) |
Dec 14, 2022 | 139.83 | 140.78 | 138.38 | 138.94 | 910,705 | -0.25(-0.18%) |
Dec 13, 2022 | 141.00 | 141.44 | 139.03 | 139.19 | 1,150,063 | +0.21(+0.15%) |
Dec 12, 2022 | 139.10 | 139.35 | 137.54 | 138.98 | 767,004 | +0.57(+0.41%) |
Dec 09, 2022 | 138.99 | 139.58 | 138.09 | 138.41 | 605,938 | -0.58(-0.42%) |
Dec 08, 2022 | 138.91 | 139.84 | 138.61 | 138.99 | 544,293 | +0.17(+0.12%) |
Dec 07, 2022 | 139.66 | 141.19 | 138.50 | 138.82 | 614,001 | -0.55(-0.40%) |
Dec 06, 2022 | 141.41 | 142.06 | 138.76 | 139.38 | 694,679 | -2.11(-1.49%) |
Dec 05, 2022 | 143.76 | 143.76 | 140.93 | 141.48 | 722,348 | -2.37(-1.65%) |
Dec 02, 2022 | 141.38 | 144.52 | 141.20 | 143.85 | 559,410 | +1.48(+1.04%) |
Dec 01, 2022 | 143.39 | 144.39 | 142.01 | 142.37 | 788,495 | -0.54(-0.38%) |
Nov 30, 2022 | 139.52 | 143.07 | 139.26 | 142.91 | 1,568,934 | +3.64(+2.61%) |
Nov 29, 2022 | 140.40 | 140.86 | 138.55 | 139.28 | 707,276 | -1.31(-0.94%) |
Nov 28, 2022 | 140.00 | 142.49 | 140.00 | 140.59 | 820,484 | -0.02(-0.01%) |
Nov 25, 2022 | 140.44 | 141.62 | 140.26 | 140.61 | 475,471 | +0.19(+0.13%) |
Nov 23, 2022 | 140.16 | 141.12 | 139.95 | 140.42 | 795,297 | +0.17(+0.12%) |
Nov 22, 2022 | 139.46 | 140.94 | 139.18 | 140.25 | 919,314 | +1.18(+0.85%) |
Nov 21, 2022 | 139.17 | 140.35 | 138.63 | 139.08 | 748,875 | +0.41(+0.30%) |
Nov 18, 2022 | 137.97 | 139.02 | 137.74 | 138.66 | 836,379 | +1.42(+1.03%) |
Nov 17, 2022 | 136.56 | 137.98 | 136.09 | 137.25 | 894,745 | +0.38(+0.27%) |
Nov 16, 2022 | 134.72 | 137.57 | 134.72 | 136.87 | 715,962 | +2.26(+1.68%) |
Nov 15, 2022 | 134.77 | 135.57 | 132.77 | 134.62 | 934,434 | +1.21(+0.91%) |
Nov 14, 2022 | 134.70 | 135.54 | 133.23 | 133.41 | 956,190 | -1.10(-0.81%) |
Nov 11, 2022 | 138.01 | 138.66 | 132.47 | 134.50 | 1,478,944 | -3.32(-2.41%) |
Nov 10, 2022 | 139.08 | 139.50 | 135.12 | 137.82 | 1,536,058 | +1.92(+1.41%) |
Nov 09, 2022 | 137.21 | 138.19 | 135.73 | 135.90 | 1,178,594 | -1.66(-1.21%) |
Nov 08, 2022 | 136.87 | 137.77 | 135.49 | 137.56 | 1,528,440 | -0.04(-0.03%) |
Nov 07, 2022 | 135.17 | 138.46 | 134.77 | 137.60 | 1,663,849 | +2.90(+2.15%) |
Nov 04, 2022 | 138.78 | 138.95 | 134.36 | 134.70 | 1,916,378 | -2.02(-1.48%) |
Nov 03, 2022 | 130.45 | 137.00 | 130.03 | 136.72 | 2,478,702 | +8.43(+6.57%) |
Nov 02, 2022 | 128.91 | 127.88 | 128.29 | 1,402,182 | -0.93(-0.72%) | |
Nov 01, 2022 | 131.24 | 132.10 | 128.90 | 129.22 | 903,433 | -1.00(-0.77%) |
Oct 31, 2022 | 130.50 | 132.37 | 130.09 | 130.22 | 1,243,320 | -0.91(-0.69%) |
Oct 28, 2022 | 131.68 | 132.11 | 130.11 | 131.13 | 1,295,654 | -0.69(-0.52%) |
Oct 27, 2022 | 130.89 | 133.24 | 130.89 | 131.82 | 1,402,559 | +1.34(+1.03%) |
Oct 26, 2022 | 131.05 | 132.87 | 129.82 | 130.47 | 903,109 | -0.41(-0.31%) |
Oct 25, 2022 | 130.87 | 131.34 | 129.65 | 130.88 | 876,230 | +0.66(+0.51%) |
Oct 24, 2022 | 130.17 | 130.72 | 128.38 | 130.22 | 1,184,060 | +1.25(+0.97%) |
Oct 21, 2022 | 127.92 | 129.35 | 127.07 | 128.96 | 756,836 | +0.95(+0.74%) |
Oct 20, 2022 | 130.74 | 130.74 | 127.70 | 128.02 | 884,516 | -2.42(-1.85%) |
Oct 19, 2022 | 128.02 | 130.48 | 127.75 | 130.44 | 845,785 | +1.63(+1.26%) |
Oct 18, 2022 | 128.50 | 129.23 | 127.39 | 128.81 | 1,582,632 | +2.32(+1.83%) |
Oct 17, 2022 | 124.37 | 127.52 | 124.08 | 126.49 | 1,308,062 | +3.54(+2.88%) |
Oct 14, 2022 | 128.03 | 128.76 | 122.64 | 122.94 | 945,528 | -4.20(-3.30%) |
Oct 13, 2022 | 123.19 | 127.94 | 122.69 | 127.14 | 1,080,841 | +1.40(+1.11%) |
Oct 12, 2022 | 127.97 | 127.97 | 125.73 | 125.74 | 727,071 | -2.07(-1.62%) |
Oct 11, 2022 | 127.09 | 129.21 | 126.50 | 127.81 | 1,105,619 | +0.30(+0.23%) |
Oct 10, 2022 | 128.54 | 128.95 | 126.48 | 127.51 | 854,130 | -0.79(-0.62%) |
Oct 07, 2022 | 131.78 | 132.78 | 128.03 | 128.30 | 1,877,750 | -4.69(-3.53%) |
Oct 06, 2022 | 139.15 | 139.38 | 129.10 | 132.99 | 5,963,779 | -7.00(-5.00%) |
Oct 05, 2022 | 139.89 | 140.96 | 139.52 | 139.99 | 1,274,886 | -0.85(-0.60%) |
Oct 04, 2022 | 136.97 | 141.53 | 136.97 | 140.84 | 1,303,509 | +4.59(+3.37%) |
Oct 03, 2022 | 134.48 | 137.20 | 134.20 | 136.25 | 1,207,217 | +2.85(+2.14%) |
Sep 30, 2022 | 135.71 | 135.78 | 133.10 | 133.40 | 1,271,279 | -1.88(-1.39%) |
Sep 29, 2022 | 136.66 | 136.98 | 134.38 | 135.27 | 815,721 | -2.00(-1.46%) |
Sep 28, 2022 | 136.66 | 137.92 | 135.19 | 137.28 | 1,989,129 | +1.36(+1.00%) |
Sep 27, 2022 | 138.78 | 138.78 | 135.30 | 135.91 | 1,114,312 | -1.73(-1.26%) |
Sep 26, 2022 | 137.78 | 138.72 | 136.69 | 137.64 | 793,381 | -0.29(-0.21%) |
Sep 23, 2022 | 138.49 | 138.70 | 136.91 | 137.93 | 858,723 | -1.32(-0.95%) |
Sep 22, 2022 | 140.65 | 140.65 | 138.30 | 139.25 | 930,350 | -1.68(-1.19%) |
Sep 21, 2022 | 142.75 | 143.64 | 140.85 | 140.93 | 1,043,803 | -1.23(-0.87%) |
Sep 20, 2022 | 143.95 | 144.08 | 141.05 | 142.16 | 1,163,519 | -1.65(-1.15%) |
Sep 19, 2022 | 142.29 | 143.92 | 142.13 | 143.81 | 657,623 | +0.86(+0.60%) |
Sep 16, 2022 | 142.34 | 143.40 | 142.34 | 142.95 | 1,357,571 | -1.01(-0.70%) |
Sep 15, 2022 | 144.46 | 145.18 | 143.44 | 143.96 | 1,015,108 | -0.84(-0.58%) |
Sep 14, 2022 | 144.13 | 145.81 | 144.01 | 144.80 | 1,355,571 | +0.45(+0.31%) |
Sep 13, 2022 | 144.58 | 145.64 | 144.00 | 144.34 | 1,833,161 | -1.76(-1.20%) |
Sep 12, 2022 | 145.10 | 146.30 | 144.42 | 146.10 | 1,133,049 | +1.58(+1.09%) |
Sep 09, 2022 | 144.04 | 145.29 | 143.70 | 144.52 | 1,093,730 | +0.82(+0.57%) |
Sep 08, 2022 | 142.80 | 144.15 | 142.28 | 143.70 | 1,083,672 | +1.10(+0.77%) |
Sep 07, 2022 | 139.45 | 143.06 | 139.18 | 142.61 | 909,980 | +3.12(+2.24%) |
Sep 06, 2022 | 138.82 | 140.56 | 139.11 | 139.49 | 1,139,977 | +0.74(+0.53%) |
Sep 02, 2022 | 138.70 | 140.26 | 138.09 | 138.75 | 1,476,612 | +1.12(+0.81%) |
Sep 01, 2022 | 135.58 | 137.72 | 135.56 | 137.63 | 1,493,919 | +0.24(+0.17%) |
Aug 31, 2022 | 138.17 | 138.64 | 137.35 | 137.39 | 1,179,506 | -0.28(-0.20%) |
Aug 30, 2022 | 139.18 | 139.38 | 137.14 | 137.67 | 853,410 | -1.31(-0.94%) |
Aug 29, 2022 | 136.97 | 139.54 | 136.82 | 138.98 | 691,081 | +1.13(+0.82%) |
Aug 26, 2022 | 140.97 | 140.97 | 137.73 | 137.85 | 546,610 | -2.71(-1.93%) |
Aug 25, 2022 | 140.22 | 140.74 | 139.06 | 140.56 | 507,540 | +0.97(+0.69%) |
Aug 24, 2022 | 139.17 | 140.17 | 138.95 | 139.59 | 430,145 | +0.47(+0.34%) |
Aug 23, 2022 | 139.16 | 139.62 | 138.44 | 139.12 | 343,474 | -0.62(-0.45%) |
Aug 22, 2022 | 138.94 | 140.33 | 138.94 | 139.74 | 553,560 | -0.31(-0.22%) |
Aug 19, 2022 | 140.72 | 140.96 | 139.74 | 140.05 | 570,254 | -0.51(-0.36%) |
Aug 18, 2022 | 142.29 | 142.44 | 140.29 | 140.56 | 493,016 | -1.51(-1.06%) |
Aug 17, 2022 | 141.45 | 142.61 | 141.10 | 142.07 | 656,849 | +0.43(+0.31%) |
Aug 16, 2022 | 139.34 | 142.00 | 138.76 | 141.64 | 896,017 | +1.98(+1.42%) |
Aug 15, 2022 | 139.12 | 140.10 | 138.78 | 139.66 | 383,859 | +0.14(+0.10%) |
Aug 12, 2022 | 137.00 | 139.63 | 136.65 | 139.52 | 471,298 | +2.55(+1.86%) |
Aug 11, 2022 | 138.16 | 138.55 | 136.81 | 136.97 | 522,851 | -1.01(-0.74%) |
Aug 10, 2022 | 138.99 | 139.19 | 137.20 | 137.98 | 887,324 | +0.27(+0.19%) |
Aug 09, 2022 | 137.81 | 138.99 | 137.09 | 137.72 | 835,825 | +0.24(+0.17%) |
Aug 08, 2022 | 137.18 | 138.45 | 136.67 | 137.48 | 806,667 | +1.14(+0.84%) |
Aug 05, 2022 | 136.29 | 136.66 | 134.83 | 136.34 | 801,130 | -0.95(-0.69%) |
Aug 04, 2022 | 133.85 | 138.84 | 133.85 | 137.28 | 1,768,118 | +3.51(+2.62%) |
Aug 03, 2022 | 132.41 | 134.69 | 130.34 | 133.77 | 1,204,222 | +4.51(+3.49%) |
Aug 02, 2022 | 129.76 | 130.93 | 129.22 | 129.26 | 786,222 | -0.99(-0.76%) |
Aug 01, 2022 | 130.84 | 131.09 | 129.86 | 130.25 | 849,218 | -1.20(-0.92%) |
Jul 29, 2022 | 129.73 | 131.57 | 129.28 | 131.45 | 1,102,773 | +2.39(+1.85%) |
Jul 28, 2022 | 126.39 | 129.37 | 125.90 | 129.06 | 571,445 | +2.72(+2.15%) |
Jul 27, 2022 | 125.09 | 126.94 | 124.77 | 126.34 | 1,008,395 | +1.81(+1.46%) |
Jul 26, 2022 | 125.02 | 125.43 | 123.79 | 124.53 | 984,892 | -1.02(-0.81%) |
Jul 25, 2022 | 124.35 | 125.57 | 124.35 | 125.54 | 680,192 | +1.10(+0.89%) |
Jul 22, 2022 | 125.53 | 126.51 | 123.88 | 124.44 | 613,380 | -1.31(-1.04%) |
Jul 21, 2022 | 123.60 | 126.06 | 123.29 | 125.75 | 683,147 | +2.35(+1.90%) |
Jul 20, 2022 | 123.52 | 124.27 | 122.87 | 123.41 | 539,175 | -0.09(-0.07%) |
Jul 19, 2022 | 122.35 | 123.62 | 121.58 | 123.49 | 598,691 | +2.46(+2.04%) |
Jul 18, 2022 | 122.86 | 122.95 | 120.72 | 121.03 | 545,650 | -1.62(-1.32%) |
Jul 15, 2022 | 123.47 | 124.02 | 122.11 | 122.65 | 818,695 | +0.22(+0.18%) |
Jul 14, 2022 | 120.63 | 122.98 | 120.22 | 122.43 | 779,670 | +1.08(+0.89%) |
Jul 13, 2022 | 119.59 | 122.11 | 119.45 | 121.36 | 664,794 | +0.69(+0.57%) |
Jul 12, 2022 | 122.92 | 123.44 | 120.35 | 120.67 | 1,136,381 | -2.65(-2.15%) |
Jul 11, 2022 | 123.74 | 124.51 | 122.86 | 123.32 | 486,270 | -0.38(-0.31%) |
Jul 08, 2022 | 124.11 | 124.35 | 123.12 | 123.70 | 487,966 | -0.54(-0.44%) |
Jul 07, 2022 | 124.22 | 124.72 | 123.66 | 124.24 | 946,589 | -0.19(-0.15%) |
Jul 06, 2022 | 123.14 | 125.28 | 123.12 | 124.43 | 1,026,835 | +1.61(+1.31%) |
Jul 05, 2022 | 122.36 | 123.19 | 120.98 | 122.82 | 1,258,181 | -0.69(-0.56%) |
Jul 01, 2022 | 121.95 | 123.78 | 121.92 | 123.51 | 558,414 | +1.34(+1.10%) |
Jun 30, 2022 | 122.08 | 123.24 | 121.36 | 122.17 | 1,666,083 | -0.65(-0.53%) |
Jun 29, 2022 | 120.40 | 122.97 | 119.62 | 122.82 | 1,022,466 | +2.96(+2.47%) |
Jun 28, 2022 | 121.66 | 122.65 | 119.68 | 119.87 | 634,824 | -1.47(-1.21%) |
Jun 27, 2022 | 120.43 | 122.08 | 120.10 | 121.34 | 656,805 | +0.38(+0.31%) |
Jun 24, 2022 | 119.73 | 120.97 | 119.45 | 120.96 | 804,739 | +2.19(+1.84%) |
Jun 23, 2022 | 116.94 | 119.14 | 116.13 | 118.77 | 1,012,534 | +2.07(+1.77%) |
Jun 22, 2022 | 114.28 | 117.34 | 113.93 | 116.70 | 740,804 | +1.14(+0.99%) |
Jun 21, 2022 | 114.92 | 115.94 | 113.75 | 115.56 | 841,019 | +2.41(+2.13%) |
Jun 17, 2022 | 113.72 | 114.08 | 111.86 | 113.15 | 1,011,639 | -0.20(-0.17%) |
Jun 16, 2022 | 114.48 | 114.97 | 112.94 | 113.34 | 908,167 | -3.14(-2.70%) |
Jun 15, 2022 | 116.46 | 117.94 | 114.40 | 116.49 | 893,962 | +0.82(+0.71%) |
Jun 14, 2022 | 117.79 | 117.98 | 115.23 | 115.67 | 977,249 | -2.07(-1.76%) |
Jun 13, 2022 | 119.71 | 120.43 | 117.50 | 117.74 | 771,280 | -4.03(-3.31%) |
Jun 10, 2022 | 121.50 | 122.95 | 119.73 | 121.77 | 903,063 | -1.00(-0.81%) |
Jun 09, 2022 | 126.65 | 126.98 | 122.57 | 122.77 | 699,032 | -4.11(-3.24%) |
Jun 08, 2022 | 128.13 | 128.33 | 126.41 | 126.88 | 836,262 | -2.17(-1.68%) |
Jun 07, 2022 | 127.10 | 129.08 | 126.74 | 129.04 | 530,818 | +1.87(+1.47%) |
Jun 06, 2022 | 127.65 | 128.68 | 126.89 | 127.17 | 695,044 | -0.13(-0.10%) |
Jun 03, 2022 | 128.13 | 128.32 | 126.87 | 127.30 | 555,525 | -1.06(-0.83%) |
Jun 02, 2022 | 125.64 | 128.57 | 124.96 | 128.36 | 749,141 | +2.79(+2.22%) |