Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 149.67 | 151.33 | 149.46 | 151.10 | 5,028,773 | +0.94(+0.63%) |
May 05, 2023 | 148.71 | 150.40 | 148.24 | 150.16 | 4,903,909 | +1.29(+0.86%) |
May 04, 2023 | 148.96 | 149.39 | 147.91 | 148.88 | 4,719,298 | +0.41(+0.28%) |
May 03, 2023 | 149.39 | 149.92 | 148.12 | 148.46 | 4,170,818 | -0.55(-0.37%) |
May 02, 2023 | 149.30 | 149.32 | 147.32 | 149.01 | 3,831,575 | -0.40(-0.27%) |
May 01, 2023 | 148.88 | 150.35 | 148.77 | 149.42 | 3,858,672 | +0.61(+0.41%) |
Apr 28, 2023 | 149.12 | 149.99 | 148.03 | 148.81 | 4,764,497 | -0.40(-0.27%) |
Apr 27, 2023 | 148.62 | 149.76 | 148.62 | 149.21 | 4,348,998 | +0.46(+0.31%) |
Apr 26, 2023 | 148.82 | 149.24 | 148.07 | 148.75 | 4,467,312 | -0.65(-0.44%) |
Apr 25, 2023 | 151.09 | 151.55 | 149.16 | 149.40 | 5,836,118 | -1.17(-0.78%) |
Apr 24, 2023 | 149.53 | 150.76 | 149.53 | 150.57 | 4,590,628 | +1.01(+0.68%) |
Apr 21, 2023 | 149.78 | 150.12 | 149.01 | 149.56 | 8,568,122 | +0.75(+0.50%) |
Apr 20, 2023 | 148.06 | 149.22 | 147.46 | 148.81 | 4,613,341 | +0.95(+0.64%) |
Apr 19, 2023 | 148.68 | 149.24 | 147.62 | 147.86 | 4,204,709 | +0.16(+0.11%) |
Apr 18, 2023 | 147.63 | 148.19 | 147.30 | 147.70 | 4,559,570 | +0.32(+0.22%) |
Apr 17, 2023 | 146.51 | 147.52 | 146.37 | 147.38 | 5,466,725 | +1.03(+0.70%) |
Apr 14, 2023 | 146.89 | 147.74 | 146.02 | 146.35 | 3,540,462 | -1.00(-0.68%) |
Apr 13, 2023 | 147.50 | 147.85 | 146.07 | 147.35 | 4,488,073 | +0.15(+0.10%) |
Apr 12, 2023 | 147.64 | 148.81 | 147.03 | 147.20 | 3,790,632 | -0.72(-0.49%) |
Apr 11, 2023 | 148.84 | 148.84 | 147.47 | 147.92 | 6,212,323 | -0.43(-0.29%) |
Apr 10, 2023 | 148.21 | 148.95 | 147.62 | 148.35 | 4,909,916 | -0.29(-0.19%) |
Apr 06, 2023 | 146.67 | 148.87 | 146.39 | 148.64 | 6,050,655 | +1.11(+0.76%) |
Apr 05, 2023 | 145.06 | 147.73 | 145.03 | 147.52 | 8,974,727 | +2.41(+1.66%) |
Apr 04, 2023 | 146.40 | 146.66 | 144.91 | 145.12 | 6,121,747 | -1.44(-0.98%) |
Apr 03, 2023 | 145.61 | 146.81 | 145.39 | 146.56 | 6,684,089 | +1.22(+0.84%) |
Mar 31, 2023 | 144.48 | 146.31 | 144.37 | 145.34 | 7,057,175 | +1.75(+1.22%) |
Mar 30, 2023 | 143.41 | 144.50 | 142.94 | 143.58 | 7,398,778 | +1.42(+1.00%) |
Mar 29, 2023 | 142.30 | 142.88 | 141.39 | 142.16 | 8,189,823 | +0.61(+0.43%) |
Mar 28, 2023 | 141.59 | 142.34 | 141.00 | 141.55 | 7,205,625 | -0.55(-0.39%) |
Mar 27, 2023 | 140.74 | 142.90 | 140.73 | 142.10 | 9,067,264 | +2.34(+1.67%) |
Mar 24, 2023 | 138.99 | 140.43 | 138.58 | 139.77 | 7,694,619 | +1.13(+0.82%) |
Mar 23, 2023 | 138.19 | 139.58 | 137.49 | 138.63 | 7,454,806 | +1.11(+0.81%) |
Mar 22, 2023 | 138.62 | 139.20 | 137.46 | 137.52 | 6,272,530 | -0.89(-0.64%) |
Mar 21, 2023 | 139.36 | 139.36 | 137.53 | 138.41 | 6,428,336 | -0.47(-0.34%) |
Mar 20, 2023 | 138.09 | 139.89 | 137.81 | 138.88 | 11,474,029 | +1.48(+1.08%) |
Mar 17, 2023 | 136.21 | 137.49 | 135.62 | 137.40 | 14,569,268 | +1.10(+0.81%) |
Mar 16, 2023 | 137.43 | 137.65 | 135.90 | 136.30 | 9,776,528 | -0.78(-0.57%) |
Mar 15, 2023 | 134.38 | 137.24 | 134.20 | 137.08 | 11,250,243 | +1.51(+1.11%) |
Mar 14, 2023 | 135.16 | 135.73 | 134.49 | 135.56 | 8,671,042 | +0.72(+0.53%) |
Mar 13, 2023 | 134.17 | 135.96 | 134.07 | 134.85 | 9,556,071 | +0.39(+0.29%) |
Mar 10, 2023 | 134.50 | 135.74 | 133.59 | 134.46 | 6,813,502 | -0.20(-0.15%) |
Mar 09, 2023 | 136.28 | 136.43 | 134.41 | 134.65 | 5,234,197 | -0.91(-0.67%) |
Mar 08, 2023 | 136.02 | 136.37 | 134.76 | 135.56 | 6,482,239 | -1.13(-0.83%) |
Mar 07, 2023 | 138.59 | 139.08 | 136.24 | 136.69 | 5,903,334 | -1.37(-1.00%) |
Mar 06, 2023 | 137.92 | 138.39 | 137.45 | 138.07 | 5,677,437 | -0.02(-0.01%) |
Mar 03, 2023 | 138.45 | 138.60 | 137.20 | 138.09 | 5,734,886 | +0.17(+0.12%) |
Mar 02, 2023 | 137.27 | 138.16 | 136.94 | 137.92 | 5,020,726 | +0.34(+0.25%) |
Mar 01, 2023 | 138.47 | 138.69 | 136.81 | 137.58 | 4,809,201 | -1.94(-1.39%) |
Feb 28, 2023 | 138.41 | 140.03 | 138.36 | 139.52 | 6,129,798 | +0.68(+0.49%) |
Feb 27, 2023 | 140.09 | 140.46 | 138.08 | 138.84 | 5,652,443 | -1.01(-0.72%) |
Feb 24, 2023 | 138.25 | 140.12 | 136.97 | 139.85 | 7,003,988 | +0.37(+0.27%) |
Feb 23, 2023 | 141.72 | 141.72 | 138.13 | 139.48 | 7,476,991 | -2.11(-1.49%) |
Feb 22, 2023 | 144.07 | 144.86 | 140.14 | 141.59 | 10,126,652 | -3.03(-2.10%) |
Feb 21, 2023 | 140.26 | 145.62 | 139.54 | 144.62 | 18,625,076 | +0.87(+0.61%) |
Feb 17, 2023 | 142.45 | 144.00 | 141.92 | 143.75 | 8,411,389 | +2.13(+1.50%) |
Feb 16, 2023 | 142.81 | 143.31 | 141.53 | 141.62 | 5,537,848 | -2.26(-1.57%) |
Feb 15, 2023 | 142.30 | 143.91 | 141.91 | 143.88 | 4,982,973 | +1.06(+0.74%) |
Feb 14, 2023 | 143.06 | 144.43 | 141.91 | 142.82 | 4,696,669 | -0.41(-0.29%) |
Feb 13, 2023 | 142.05 | 143.44 | 141.86 | 143.23 | 5,435,342 | +2.15(+1.52%) |
Feb 10, 2023 | 140.46 | 141.30 | 139.56 | 141.08 | 5,094,500 | +2.16(+1.55%) |
Feb 09, 2023 | 138.28 | 139.33 | 137.99 | 138.92 | 4,436,225 | +1.28(+0.93%) |
Feb 08, 2023 | 137.75 | 138.51 | 137.41 | 137.65 | 3,969,164 | -0.75(-0.54%) |
Feb 07, 2023 | 137.20 | 138.71 | 136.14 | 138.39 | 5,549,203 | +0.29(+0.21%) |
Feb 06, 2023 | 139.22 | 139.49 | 137.46 | 138.10 | 5,925,325 | -1.01(-0.73%) |
Feb 03, 2023 | 140.73 | 141.32 | 138.27 | 139.11 | 5,825,463 | -1.88(-1.33%) |
Feb 02, 2023 | 141.76 | 142.20 | 140.31 | 140.98 | 6,044,056 | -1.03(-0.73%) |
Feb 01, 2023 | 141.02 | 142.94 | 140.08 | 142.01 | 4,360,416 | +0.78(+0.56%) |
Jan 31, 2023 | 139.71 | 141.24 | 139.06 | 141.23 | 4,788,660 | +1.69(+1.21%) |
Jan 30, 2023 | 139.51 | 139.84 | 138.68 | 139.54 | 5,397,048 | -1.13(-0.80%) |
Jan 27, 2023 | 139.98 | 141.82 | 139.15 | 140.67 | 6,252,700 | +1.07(+0.77%) |
Jan 26, 2023 | 140.40 | 141.11 | 139.16 | 139.60 | 5,370,213 | -0.13(-0.09%) |
Jan 25, 2023 | 139.63 | 140.21 | 137.81 | 139.73 | 4,240,577 | -0.67(-0.48%) |
Jan 24, 2023 | 156.94 | 156.94 | 123.19 | 140.39 | 4,640,905 | +0.37(+0.27%) |
Jan 23, 2023 | 137.88 | 140.38 | 137.63 | 140.02 | 4,464,850 | +2.06(+1.49%) |
Jan 20, 2023 | 136.84 | 138.19 | 135.63 | 137.96 | 10,032,070 | +1.68(+1.23%) |
Jan 19, 2023 | 138.79 | 138.93 | 136.24 | 136.28 | 5,886,408 | -1.97(-1.43%) |
Jan 18, 2023 | 141.55 | 141.60 | 137.90 | 138.25 | 7,693,204 | -3.50(-2.47%) |
Jan 17, 2023 | 142.62 | 143.03 | 141.55 | 141.76 | 5,133,456 | -0.86(-0.61%) |
Jan 13, 2023 | 142.86 | 143.14 | 141.22 | 142.62 | 4,652,150 | +0.47(+0.33%) |
Jan 12, 2023 | 143.72 | 143.73 | 141.74 | 142.15 | 4,234,480 | -1.30(-0.90%) |
Jan 11, 2023 | 143.06 | 143.50 | 142.07 | 143.45 | 5,035,241 | +1.25(+0.88%) |
Jan 10, 2023 | 142.28 | 142.78 | 141.09 | 142.20 | 4,064,496 | -0.09(-0.06%) |
Jan 09, 2023 | 143.63 | 145.15 | 142.14 | 142.29 | 6,026,508 | -1.80(-1.25%) |
Jan 06, 2023 | 141.94 | 144.84 | 141.59 | 144.09 | 7,209,769 | +3.45(+2.45%) |
Jan 05, 2023 | 140.83 | 141.48 | 140.03 | 140.64 | 4,506,941 | -0.48(-0.34%) |
Jan 04, 2023 | 140.79 | 141.41 | 139.46 | 141.12 | 4,529,288 | +0.16(+0.11%) |
Jan 03, 2023 | 139.93 | 141.07 | 139.48 | 140.96 | 5,855,779 | +1.78(+1.28%) |
Dec 30, 2022 | 138.96 | 139.39 | 138.22 | 139.19 | 3,907,097 | -0.35(-0.25%) |
Dec 29, 2022 | 139.53 | 140.39 | 139.15 | 139.54 | 3,114,525 | +0.84(+0.61%) |
Dec 28, 2022 | 140.84 | 141.03 | 138.32 | 138.70 | 5,176,691 | -2.47(-1.75%) |
Dec 27, 2022 | 141.40 | 141.80 | 140.56 | 141.17 | 3,411,065 | +0.04(+0.03%) |
Dec 23, 2022 | 140.42 | 141.16 | 139.67 | 141.13 | 3,242,089 | +0.28(+0.20%) |
Dec 22, 2022 | 142.11 | 142.32 | 139.32 | 140.85 | 4,442,347 | -1.67(-1.17%) |
Dec 21, 2022 | 141.67 | 143.26 | 141.61 | 142.51 | 4,661,215 | +1.11(+0.78%) |
Dec 20, 2022 | 140.30 | 141.99 | 139.64 | 141.41 | 5,774,207 | +1.23(+0.88%) |
Dec 19, 2022 | 140.38 | 140.92 | 139.12 | 140.18 | 5,113,922 | +0.05(+0.03%) |
Dec 16, 2022 | 141.83 | 142.06 | 139.95 | 140.13 | 13,699,608 | -2.56(-1.80%) |
Dec 15, 2022 | 142.91 | 143.73 | 140.99 | 142.69 | 5,953,961 | -1.29(-0.89%) |
Dec 14, 2022 | 144.39 | 145.80 | 143.28 | 143.98 | 6,904,521 | -0.81(-0.56%) |
Dec 13, 2022 | 147.25 | 147.44 | 144.05 | 144.78 | 7,948,675 | -0.52(-0.36%) |
Dec 12, 2022 | 143.22 | 145.38 | 142.89 | 145.30 | 6,596,860 | +2.66(+1.87%) |
Dec 09, 2022 | 144.76 | 145.00 | 142.55 | 142.64 | 9,484,018 | -3.41(-2.33%) |
Dec 08, 2022 | 146.42 | 146.53 | 145.42 | 146.05 | 4,588,420 | +0.23(+0.15%) |
Dec 07, 2022 | 147.18 | 147.88 | 145.54 | 145.82 | 5,981,501 | -0.76(-0.52%) |
Dec 06, 2022 | 147.87 | 148.56 | 145.92 | 146.59 | 7,085,919 | -1.72(-1.16%) |
Dec 05, 2022 | 149.38 | 149.63 | 147.19 | 148.31 | 8,045,006 | -1.54(-1.02%) |
Dec 02, 2022 | 148.14 | 149.86 | 148.14 | 149.84 | 7,066,887 | -0.15(-0.10%) |
Dec 01, 2022 | 148.70 | 150.22 | 147.41 | 149.99 | 7,745,819 | +0.93(+0.62%) |
Nov 30, 2022 | 149.25 | 149.40 | 147.87 | 149.06 | 10,678,063 | -0.54(-0.36%) |
Nov 29, 2022 | 149.66 | 150.32 | 149.19 | 149.60 | 4,717,938 | -0.53(-0.35%) |
Nov 28, 2022 | 149.35 | 151.23 | 149.35 | 150.13 | 6,024,405 | +0.43(+0.29%) |
Nov 25, 2022 | 148.77 | 149.72 | 148.51 | 149.69 | 2,991,762 | +0.63(+0.43%) |
Nov 23, 2022 | 148.73 | 149.98 | 148.53 | 149.06 | 5,767,418 | +0.71(+0.48%) |
Nov 22, 2022 | 148.65 | 149.09 | 147.79 | 148.35 | 5,758,308 | +0.53(+0.36%) |
Nov 21, 2022 | 147.29 | 148.79 | 146.88 | 147.82 | 7,210,743 | +0.90(+0.61%) |
Nov 18, 2022 | 146.37 | 146.93 | 145.49 | 146.92 | 6,471,738 | +2.18(+1.51%) |
Nov 17, 2022 | 143.77 | 145.45 | 143.48 | 144.74 | 8,450,849 | -0.49(-0.34%) |
Nov 16, 2022 | 144.62 | 146.89 | 143.88 | 145.23 | 11,106,122 | +1.04(+0.72%) |
Nov 15, 2022 | 142.40 | 146.96 | 141.36 | 144.19 | 26,092,414 | +8.85(+6.54%) |
Nov 14, 2022 | 138.52 | 140.16 | 135.22 | 135.34 | 12,782,768 | -4.10(-2.94%) |
Nov 11, 2022 | 139.53 | 139.97 | 136.90 | 139.44 | 6,568,448 | +0.22(+0.15%) |
Nov 10, 2022 | 139.37 | 139.54 | 137.40 | 139.22 | 6,921,380 | +2.83(+2.07%) |
Nov 09, 2022 | 139.61 | 140.00 | 136.14 | 136.40 | 5,430,147 | -3.25(-2.33%) |
Nov 08, 2022 | 139.44 | 140.90 | 138.39 | 139.64 | 5,135,180 | +0.33(+0.24%) |
Nov 07, 2022 | 138.15 | 139.82 | 138.15 | 139.31 | 3,872,474 | +1.45(+1.05%) |
Nov 04, 2022 | 138.90 | 139.07 | 135.74 | 137.86 | 5,000,004 | +0.24(+0.18%) |
Nov 03, 2022 | 136.43 | 138.59 | 136.01 | 137.62 | 3,738,872 | -0.03(-0.02%) |
Nov 02, 2022 | 138.05 | 140.40 | 137.60 | 137.65 | 5,290,732 | -0.92(-0.66%) |
Nov 01, 2022 | 139.82 | 140.38 | 138.38 | 138.57 | 5,074,063 | -0.63(-0.45%) |
Oct 31, 2022 | 139.20 | 139.92 | 138.65 | 139.19 | 7,693,747 | -0.18(-0.13%) |
Oct 28, 2022 | 136.96 | 139.75 | 136.95 | 139.37 | 4,651,950 | +1.74(+1.26%) |
Oct 27, 2022 | 137.90 | 138.97 | 137.20 | 137.63 | 5,658,493 | -0.40(-0.29%) |
Oct 26, 2022 | 137.27 | 138.91 | 136.74 | 138.03 | 7,080,413 | +1.05(+0.76%) |
Oct 25, 2022 | 136.02 | 137.34 | 135.27 | 136.98 | 5,129,621 | +0.65(+0.47%) |
Oct 24, 2022 | 134.42 | 137.38 | 134.11 | 136.34 | 6,410,025 | +2.55(+1.91%) |
Oct 21, 2022 | 131.84 | 134.38 | 131.05 | 133.78 | 6,189,185 | +2.65(+2.02%) |
Oct 20, 2022 | 131.03 | 132.41 | 130.70 | 131.13 | 4,346,176 | +0.32(+0.25%) |
Oct 19, 2022 | 131.37 | 131.76 | 130.04 | 130.81 | 3,865,063 | -0.37(-0.28%) |
Oct 18, 2022 | 130.49 | 132.12 | 130.39 | 131.18 | 5,740,313 | +2.71(+2.11%) |
Oct 17, 2022 | 128.07 | 129.90 | 127.75 | 128.47 | 6,070,340 | +0.92(+0.72%) |
Oct 14, 2022 | 129.52 | 130.28 | 127.18 | 127.56 | 5,672,626 | -1.81(-1.40%) |
Oct 13, 2022 | 126.43 | 130.01 | 125.54 | 129.36 | 7,004,845 | +1.09(+0.85%) |
Oct 12, 2022 | 130.08 | 131.80 | 128.08 | 128.28 | 5,775,443 | -1.47(-1.13%) |
Oct 11, 2022 | 126.66 | 130.85 | 126.60 | 129.75 | 7,251,460 | +3.28(+2.59%) |
Oct 10, 2022 | 126.67 | 127.07 | 125.45 | 126.47 | 3,889,206 | +0.74(+0.59%) |
Oct 07, 2022 | 128.41 | 128.75 | 125.25 | 125.73 | 5,821,846 | -3.05(-2.37%) |
Oct 06, 2022 | 130.15 | 131.51 | 128.68 | 128.78 | 4,840,041 | -1.21(-0.93%) |
Oct 05, 2022 | 130.81 | 131.65 | 129.59 | 129.99 | 4,960,455 | -1.30(-0.99%) |
Oct 04, 2022 | 130.91 | 132.22 | 130.43 | 131.29 | 5,498,751 | +1.68(+1.30%) |
Oct 03, 2022 | 127.37 | 129.86 | 127.14 | 129.61 | 5,989,862 | +2.77(+2.18%) |
Sep 30, 2022 | 129.32 | 129.44 | 126.84 | 126.84 | 6,681,389 | -2.49(-1.93%) |
Sep 29, 2022 | 130.56 | 131.16 | 128.73 | 129.33 | 5,194,709 | -0.84(-0.65%) |
Sep 28, 2022 | 128.51 | 130.70 | 126.86 | 130.18 | 5,739,222 | +2.11(+1.65%) |
Sep 27, 2022 | 129.31 | 130.49 | 127.43 | 128.06 | 5,854,339 | -0.35(-0.27%) |
Sep 26, 2022 | 125.91 | 129.23 | 125.44 | 128.41 | 7,843,162 | +1.22(+0.96%) |
Sep 23, 2022 | 129.94 | 130.24 | 125.93 | 127.19 | 9,269,484 | -3.26(-2.50%) |
Sep 22, 2022 | 131.60 | 131.75 | 129.91 | 130.45 | 5,705,827 | -1.35(-1.02%) |
Sep 21, 2022 | 132.45 | 134.42 | 131.65 | 131.80 | 8,486,643 | +1.19(+0.91%) |
Sep 20, 2022 | 130.54 | 130.93 | 129.61 | 130.61 | 4,758,804 | -0.76(-0.58%) |
Sep 19, 2022 | 129.89 | 131.79 | 129.55 | 131.37 | 5,742,793 | +1.12(+0.86%) |
Sep 16, 2022 | 129.09 | 131.58 | 128.39 | 130.25 | 14,272,830 | -0.27(-0.21%) |
Sep 15, 2022 | 132.07 | 132.17 | 130.04 | 130.53 | 6,880,618 | -1.42(-1.07%) |
Sep 14, 2022 | 132.64 | 133.52 | 131.14 | 131.95 | 6,796,345 | -0.29(-0.22%) |
Sep 13, 2022 | 133.84 | 134.91 | 131.84 | 132.24 | 6,027,617 | -2.79(-2.06%) |
Sep 12, 2022 | 134.06 | 135.20 | 133.95 | 135.03 | 4,868,339 | +1.20(+0.90%) |
Sep 09, 2022 | 133.29 | 134.47 | 133.13 | 133.82 | 5,503,606 | +0.40(+0.30%) |
Sep 08, 2022 | 132.41 | 133.85 | 131.91 | 133.42 | 5,779,176 | +0.67(+0.51%) |
Sep 07, 2022 | 130.13 | 132.97 | 129.81 | 132.75 | 5,814,074 | +3.33(+2.57%) |
Sep 06, 2022 | 130.12 | 130.67 | 127.84 | 129.42 | 7,463,296 | -0.65(-0.50%) |
Sep 02, 2022 | 131.88 | 132.68 | 129.51 | 130.07 | 5,884,118 | -1.45(-1.10%) |
Sep 01, 2022 | 129.62 | 132.16 | 129.48 | 131.51 | 7,410,326 | +1.89(+1.46%) |
Aug 31, 2022 | 129.85 | 130.84 | 129.02 | 129.63 | 7,655,847 | +0.07(+0.05%) |
Aug 30, 2022 | 130.40 | 130.70 | 128.84 | 129.56 | 4,931,361 | -0.39(-0.30%) |
Aug 29, 2022 | 127.95 | 130.91 | 127.71 | 129.95 | 6,197,771 | +1.25(+0.97%) |
Aug 26, 2022 | 133.11 | 133.81 | 128.62 | 128.70 | 7,383,498 | -4.18(-3.14%) |
Aug 25, 2022 | 132.30 | 132.99 | 132.05 | 132.88 | 6,616,467 | +0.88(+0.67%) |
Aug 24, 2022 | 131.39 | 132.31 | 130.66 | 132.00 | 5,373,312 | +0.95(+0.72%) |
Aug 23, 2022 | 131.64 | 131.99 | 130.27 | 131.05 | 5,778,784 | -0.56(-0.42%) |
Aug 22, 2022 | 133.20 | 133.71 | 131.48 | 131.60 | 6,362,740 | -2.40(-1.79%) |
Aug 19, 2022 | 135.86 | 136.00 | 133.89 | 134.00 | 7,811,853 | -2.00(-1.47%) |
Aug 18, 2022 | 136.45 | 137.32 | 135.45 | 136.00 | 6,540,150 | -0.44(-0.32%) |
Aug 17, 2022 | 135.51 | 139.57 | 135.35 | 136.44 | 14,239,021 | +0.15(+0.11%) |
Aug 16, 2022 | 135.84 | 137.82 | 135.14 | 136.30 | 31,274,774 | +6.62(+5.11%) |
Aug 15, 2022 | 128.73 | 130.62 | 128.46 | 129.68 | 9,014,690 | +0.37(+0.29%) |
Aug 12, 2022 | 127.13 | 129.91 | 126.96 | 129.31 | 9,075,123 | +2.35(+1.85%) |
Aug 11, 2022 | 126.84 | 127.50 | 125.77 | 126.96 | 8,128,881 | +1.21(+0.96%) |
Aug 10, 2022 | 126.58 | 126.72 | 125.02 | 125.75 | 8,635,069 | +0.26(+0.21%) |
Aug 09, 2022 | 124.53 | 125.58 | 123.87 | 125.48 | 6,614,815 | +1.23(+0.99%) |
Aug 08, 2022 | 123.32 | 124.84 | 123.28 | 124.26 | 6,222,332 | +1.00(+0.81%) |
Aug 05, 2022 | 122.21 | 123.48 | 121.83 | 123.25 | 10,957,051 | +0.98(+0.80%) |
Aug 04, 2022 | 127.23 | 127.36 | 122.04 | 122.27 | 18,173,420 | -4.80(-3.78%) |
Aug 03, 2022 | 128.69 | 129.44 | 126.45 | 127.07 | 11,646,575 | -2.12(-1.64%) |
Aug 02, 2022 | 129.65 | 130.19 | 127.95 | 129.19 | 6,851,537 | +0.14(+0.11%) |
Aug 01, 2022 | 127.61 | 130.70 | 127.56 | 129.06 | 8,556,492 | +0.48(+0.37%) |
Jul 29, 2022 | 124.95 | 128.79 | 124.65 | 128.58 | 10,329,118 | +2.24(+1.77%) |
Jul 28, 2022 | 122.95 | 127.08 | 122.95 | 126.34 | 11,409,643 | +3.08(+2.50%) |
Jul 27, 2022 | 118.05 | 123.43 | 117.84 | 123.26 | 14,434,340 | +4.49(+3.78%) |
Jul 26, 2022 | 117.95 | 119.47 | 116.90 | 118.77 | 32,650,258 | -9.78(-7.60%) |
Jul 25, 2022 | 128.91 | 129.21 | 128.00 | 128.55 | 6,845,778 | -0.19(-0.14%) |
Jul 22, 2022 | 129.06 | 129.88 | 127.78 | 128.74 | 4,661,325 | -0.33(-0.26%) |
Jul 21, 2022 | 127.25 | 129.07 | 127.07 | 129.07 | 6,422,946 | +1.86(+1.46%) |
Jul 20, 2022 | 127.08 | 127.86 | 126.10 | 127.21 | 6,354,113 | +1.05(+0.83%) |
Jul 19, 2022 | 125.99 | 126.54 | 125.22 | 126.15 | 5,816,907 | +0.77(+0.61%) |
Jul 18, 2022 | 125.27 | 126.88 | 124.89 | 125.39 | 4,875,770 | -0.29(-0.23%) |
Jul 15, 2022 | 125.41 | 126.85 | 124.68 | 125.68 | 7,280,457 | +1.22(+0.98%) |
Jul 14, 2022 | 120.90 | 124.95 | 120.88 | 124.46 | 7,155,873 | +2.39(+1.95%) |
Jul 13, 2022 | 121.17 | 123.14 | 120.65 | 122.07 | 4,342,256 | +0.29(+0.24%) |
Jul 12, 2022 | 121.82 | 123.79 | 121.44 | 121.78 | 4,700,614 | -0.37(-0.30%) |
Jul 11, 2022 | 121.73 | 123.01 | 121.34 | 122.15 | 3,948,268 | +0.05(+0.04%) |
Jul 08, 2022 | 122.51 | 123.28 | 121.86 | 122.10 | 5,049,791 | +0.08(+0.06%) |
Jul 07, 2022 | 121.90 | 122.22 | 120.86 | 122.03 | 5,985,375 | +0.19(+0.15%) |
Jul 06, 2022 | 121.21 | 122.96 | 121.03 | 121.84 | 7,291,608 | +0.86(+0.71%) |
Jul 05, 2022 | 119.00 | 121.24 | 118.41 | 120.98 | 6,236,860 | +1.58(+1.32%) |
Jul 01, 2022 | 118.73 | 119.69 | 117.97 | 119.41 | 5,988,891 | +1.02(+0.86%) |
Jun 30, 2022 | 117.70 | 118.85 | 116.74 | 118.38 | 6,570,126 | -0.33(-0.28%) |
Jun 29, 2022 | 119.66 | 120.11 | 117.79 | 118.72 | 6,542,501 | -0.44(-0.37%) |
Jun 28, 2022 | 121.38 | 122.27 | 119.08 | 119.15 | 5,271,831 | -1.70(-1.41%) |
Jun 27, 2022 | 120.53 | 121.46 | 119.56 | 120.86 | 6,808,587 | +0.39(+0.32%) |
Jun 24, 2022 | 120.83 | 122.02 | 119.92 | 120.47 | 10,901,908 | +0.10(+0.08%) |
Jun 23, 2022 | 118.55 | 120.70 | 118.01 | 120.37 | 6,175,650 | +2.85(+2.43%) |
Jun 22, 2022 | 118.89 | 120.01 | 117.42 | 117.52 | 6,929,135 | -1.44(-1.21%) |
Jun 21, 2022 | 115.19 | 119.55 | 115.11 | 118.96 | 8,193,393 | +3.78(+3.28%) |
Jun 17, 2022 | 116.86 | 117.70 | 114.87 | 115.18 | 12,611,190 | -2.27(-1.93%) |
Jun 16, 2022 | 115.24 | 118.56 | 115.12 | 117.45 | 10,511,417 | +1.21(+1.04%) |
Jun 15, 2022 | 116.82 | 117.25 | 114.80 | 116.24 | 8,867,010 | -0.08(-0.07%) |
Jun 14, 2022 | 116.00 | 116.85 | 115.06 | 116.32 | 7,374,246 | +0.05(+0.04%) |
Jun 13, 2022 | 116.59 | 118.05 | 115.96 | 116.27 | 8,530,546 | -2.23(-1.88%) |
Jun 10, 2022 | 116.60 | 119.51 | 116.20 | 118.50 | 8,642,834 | +0.66(+0.56%) |
Jun 09, 2022 | 118.79 | 121.08 | 117.81 | 117.84 | 6,807,127 | -1.25(-1.05%) |
Jun 08, 2022 | 119.13 | 120.65 | 118.74 | 119.08 | 7,710,157 | -1.04(-0.87%) |
Jun 07, 2022 | 118.05 | 120.24 | 117.70 | 120.13 | 16,330,705 | -1.46(-1.20%) |
Jun 06, 2022 | 122.51 | 122.98 | 121.31 | 121.59 | 6,796,633 | -0.44(-0.36%) |
Jun 03, 2022 | 123.34 | 124.07 | 121.80 | 122.03 | 6,265,863 | -2.13(-1.72%) |
Jun 02, 2022 | 122.27 | 124.18 | 121.06 | 124.16 | 7,945,430 | +2.01(+1.64%) |