Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 197.68 | 197.96 | 195.88 | 195.92 | 102,694 | -0.39(-0.20%) |
Jun 29, 2023 | 193.39 | 197.25 | 193.39 | 196.31 | 94,563 | +3.47(+1.80%) |
Jun 28, 2023 | 191.61 | 193.42 | 191.16 | 192.84 | 98,907 | +0.50(+0.26%) |
Jun 27, 2023 | 188.54 | 193.24 | 188.54 | 192.33 | 137,164 | +4.73(+2.52%) |
Jun 26, 2023 | 187.21 | 191.54 | 186.79 | 187.61 | 136,827 | +0.44(+0.23%) |
Jun 23, 2023 | 190.30 | 191.22 | 186.41 | 187.17 | 699,854 | -4.56(-2.38%) |
Jun 22, 2023 | 190.60 | 192.81 | 190.11 | 191.73 | 146,874 | +0.46(+0.24%) |
Jun 21, 2023 | 190.09 | 192.50 | 189.67 | 191.27 | 130,407 | +0.88(+0.46%) |
Jun 20, 2023 | 191.52 | 192.78 | 189.84 | 190.39 | 147,311 | -1.81(-0.94%) |
Jun 16, 2023 | 194.19 | 194.83 | 191.12 | 192.20 | 380,581 | -1.03(-0.53%) |
Jun 15, 2023 | 191.83 | 193.49 | 190.10 | 193.24 | 182,493 | +1.43(+0.74%) |
Jun 14, 2023 | 191.20 | 193.62 | 189.50 | 191.81 | 141,989 | +0.45(+0.23%) |
Jun 13, 2023 | 188.94 | 193.19 | 188.94 | 191.36 | 133,408 | +2.43(+1.28%) |
Jun 12, 2023 | 189.85 | 191.54 | 186.92 | 188.94 | 130,785 | -1.84(-0.97%) |
Jun 09, 2023 | 186.46 | 191.25 | 185.96 | 190.78 | 131,236 | +4.44(+2.38%) |
Jun 08, 2023 | 189.47 | 189.78 | 186.16 | 186.34 | 143,039 | -3.96(-2.08%) |
Jun 07, 2023 | 188.20 | 190.84 | 187.74 | 190.30 | 137,466 | +2.23(+1.19%) |
Jun 06, 2023 | 184.46 | 188.23 | 184.46 | 188.07 | 116,581 | +3.34(+1.81%) |
Jun 05, 2023 | 186.10 | 186.10 | 182.75 | 184.73 | 126,983 | -2.92(-1.56%) |
Jun 02, 2023 | 181.70 | 188.23 | 181.40 | 187.66 | 126,164 | +7.90(+4.39%) |
Jun 01, 2023 | 180.87 | 182.00 | 179.46 | 179.76 | 120,483 | -0.56(-0.31%) |
May 31, 2023 | 182.10 | 182.10 | 178.97 | 180.33 | 198,008 | -3.10(-1.69%) |
May 30, 2023 | 182.33 | 183.75 | 182.25 | 183.43 | 79,968 | +0.61(+0.34%) |
May 26, 2023 | 183.20 | 184.73 | 182.38 | 182.81 | 91,309 | -0.48(-0.26%) |
May 25, 2023 | 180.60 | 183.74 | 180.60 | 183.29 | 91,320 | +2.98(+1.65%) |
May 24, 2023 | 181.39 | 181.55 | 177.48 | 180.31 | 96,541 | -2.46(-1.34%) |
May 23, 2023 | 182.73 | 185.43 | 182.68 | 182.76 | 102,316 | -1.20(-0.65%) |
May 22, 2023 | 182.99 | 185.62 | 182.99 | 183.96 | 93,836 | +1.86(+1.02%) |
May 19, 2023 | 185.51 | 186.74 | 181.93 | 182.10 | 124,261 | -2.24(-1.21%) |
May 18, 2023 | 181.36 | 184.42 | 181.35 | 184.34 | 122,164 | +2.90(+1.60%) |
May 17, 2023 | 178.73 | 182.28 | 178.73 | 181.44 | 110,763 | +3.28(+1.84%) |
May 16, 2023 | 179.20 | 179.82 | 177.43 | 178.16 | 100,006 | -1.41(-0.79%) |
May 15, 2023 | 179.06 | 180.63 | 178.59 | 179.57 | 107,791 | +1.07(+0.60%) |
May 12, 2023 | 177.69 | 178.65 | 176.03 | 178.50 | 125,691 | +1.49(+0.84%) |
May 11, 2023 | 177.32 | 178.52 | 175.79 | 177.01 | 106,594 | -0.88(-0.49%) |
May 10, 2023 | 178.65 | 178.81 | 174.56 | 177.89 | 118,259 | +0.26(+0.14%) |
May 09, 2023 | 176.90 | 180.02 | 174.74 | 177.63 | 173,169 | -2.26(-1.26%) |
May 08, 2023 | 181.03 | 181.06 | 178.47 | 179.90 | 111,953 | +0.10(+0.06%) |
May 05, 2023 | 176.95 | 179.86 | 175.72 | 179.80 | 113,472 | +5.62(+3.23%) |
May 04, 2023 | 175.16 | 175.16 | 170.79 | 174.18 | 119,726 | -2.75(-1.56%) |
May 03, 2023 | 178.66 | 181.12 | 176.55 | 176.93 | 127,835 | -2.04(-1.14%) |
May 02, 2023 | 180.35 | 180.69 | 176.43 | 178.98 | 108,443 | -2.80(-1.54%) |
May 01, 2023 | 180.18 | 183.07 | 180.18 | 181.78 | 117,021 | +1.60(+0.89%) |
Apr 28, 2023 | 176.74 | 181.06 | 176.59 | 180.18 | 146,548 | +2.18(+1.23%) |
Apr 27, 2023 | 174.82 | 178.76 | 174.82 | 178.00 | 125,022 | +4.10(+2.36%) |
Apr 26, 2023 | 174.63 | 176.61 | 173.58 | 173.90 | 107,684 | -1.36(-0.78%) |
Apr 25, 2023 | 175.51 | 177.27 | 173.88 | 175.26 | 89,006 | -2.15(-1.21%) |
Apr 24, 2023 | 177.70 | 179.38 | 176.54 | 177.42 | 67,177 | -0.75(-0.42%) |
Apr 21, 2023 | 177.70 | 178.96 | 176.50 | 178.17 | 118,073 | +0.45(+0.26%) |
Apr 20, 2023 | 176.88 | 178.42 | 176.01 | 177.71 | 79,289 | -0.70(-0.39%) |
Apr 19, 2023 | 179.68 | 179.68 | 177.65 | 178.41 | 104,010 | -1.32(-0.74%) |
Apr 18, 2023 | 177.49 | 180.53 | 177.49 | 179.74 | 161,988 | +3.08(+1.74%) |
Apr 17, 2023 | 174.82 | 176.85 | 173.56 | 176.66 | 127,027 | +1.62(+0.92%) |
Apr 14, 2023 | 176.22 | 177.17 | 173.06 | 175.04 | 145,479 | -0.44(-0.25%) |
Apr 13, 2023 | 171.89 | 175.66 | 170.09 | 175.47 | 159,984 | +5.32(+3.13%) |
Apr 12, 2023 | 171.17 | 172.18 | 169.62 | 170.15 | 99,171 | +0.21(+0.12%) |
Apr 11, 2023 | 169.74 | 172.08 | 169.74 | 169.94 | 124,283 | +0.10(+0.06%) |
Apr 10, 2023 | 165.49 | 169.84 | 165.49 | 169.84 | 126,118 | +4.19(+2.53%) |
Apr 06, 2023 | 166.24 | 168.16 | 165.49 | 165.65 | 159,932 | -0.94(-0.56%) |
Apr 05, 2023 | 164.91 | 167.02 | 164.29 | 166.59 | 143,053 | +0.60(+0.36%) |
Apr 04, 2023 | 170.39 | 170.39 | 164.58 | 165.99 | 134,776 | -3.13(-1.85%) |
Apr 03, 2023 | 169.92 | 171.06 | 168.23 | 169.12 | 161,677 | -0.93(-0.55%) |
Mar 31, 2023 | 168.20 | 170.22 | 168.05 | 170.04 | 253,256 | +3.23(+1.94%) |
Mar 30, 2023 | 166.99 | 168.82 | 165.97 | 166.81 | 140,012 | +1.20(+0.73%) |
Mar 29, 2023 | 164.64 | 166.05 | 164.43 | 165.61 | 146,863 | +2.33(+1.43%) |
Mar 28, 2023 | 162.05 | 163.94 | 162.05 | 163.28 | 146,849 | +0.89(+0.55%) |
Mar 27, 2023 | 163.23 | 163.87 | 161.19 | 162.39 | 135,307 | +2.02(+1.26%) |
Mar 24, 2023 | 157.56 | 160.38 | 157.31 | 160.37 | 164,509 | +0.44(+0.28%) |
Mar 23, 2023 | 160.39 | 161.89 | 158.50 | 159.92 | 163,925 | +0.18(+0.11%) |
Mar 22, 2023 | 164.52 | 165.43 | 159.70 | 159.75 | 169,484 | -4.76(-2.89%) |
Mar 21, 2023 | 164.82 | 165.51 | 163.64 | 164.50 | 255,473 | +3.26(+2.02%) |
Mar 20, 2023 | 158.63 | 162.13 | 158.58 | 161.25 | 158,761 | +5.15(+3.30%) |
Mar 17, 2023 | 160.31 | 160.31 | 155.02 | 156.09 | 350,614 | -5.94(-3.67%) |
Mar 16, 2023 | 156.19 | 162.29 | 153.69 | 162.04 | 260,372 | +4.21(+2.66%) |
Mar 15, 2023 | 159.45 | 163.07 | 156.32 | 157.83 | 258,399 | -6.99(-4.24%) |
Mar 14, 2023 | 166.00 | 166.14 | 161.14 | 164.82 | 355,872 | +4.64(+2.90%) |
Mar 13, 2023 | 161.80 | 162.40 | 156.49 | 160.18 | 267,822 | -6.16(-3.70%) |
Mar 10, 2023 | 168.47 | 169.38 | 164.81 | 166.34 | 221,665 | -3.81(-2.24%) |
Mar 09, 2023 | 175.58 | 175.58 | 169.14 | 170.15 | 179,847 | -5.36(-3.05%) |
Mar 08, 2023 | 179.02 | 179.12 | 173.97 | 175.51 | 200,965 | -2.91(-1.63%) |
Mar 07, 2023 | 180.24 | 180.24 | 176.03 | 178.43 | 334,046 | -1.86(-1.03%) |
Mar 06, 2023 | 185.44 | 185.44 | 179.56 | 180.28 | 341,358 | -5.52(-2.97%) |
Mar 03, 2023 | 184.48 | 185.85 | 183.00 | 185.80 | 285,115 | +1.52(+0.82%) |
Mar 02, 2023 | 185.66 | 187.46 | 181.93 | 184.28 | 327,930 | -4.41(-2.34%) |
Mar 01, 2023 | 189.63 | 193.19 | 188.66 | 188.69 | 328,411 | -0.80(-0.42%) |
Feb 28, 2023 | 183.31 | 192.58 | 183.31 | 189.49 | 369,624 | +6.61(+3.62%) |
Feb 27, 2023 | 179.45 | 184.91 | 179.45 | 182.88 | 324,405 | +3.93(+2.20%) |
Feb 24, 2023 | 166.78 | 179.26 | 164.46 | 178.95 | 396,180 | +14.75(+8.98%) |
Feb 23, 2023 | 164.86 | 166.57 | 163.66 | 164.20 | 156,576 | +0.00(+0.00%) |
Feb 22, 2023 | 163.88 | 165.12 | 163.05 | 164.20 | 161,802 | -0.04(-0.02%) |
Feb 21, 2023 | 166.88 | 166.88 | 163.92 | 164.24 | 155,803 | -4.25(-2.52%) |
Feb 17, 2023 | 167.63 | 168.85 | 166.79 | 168.48 | 150,330 | +0.80(+0.48%) |
Feb 16, 2023 | 166.26 | 168.85 | 165.39 | 167.68 | 121,093 | -0.21(-0.12%) |
Feb 15, 2023 | 165.36 | 167.94 | 165.13 | 167.89 | 116,091 | +1.50(+0.90%) |
Feb 14, 2023 | 167.23 | 168.46 | 166.29 | 166.38 | 122,344 | -0.82(-0.49%) |
Feb 13, 2023 | 164.86 | 167.86 | 164.86 | 167.20 | 155,197 | +1.98(+1.20%) |
Feb 10, 2023 | 163.43 | 165.37 | 162.47 | 165.22 | 122,714 | +1.54(+0.94%) |
Feb 09, 2023 | 167.09 | 168.32 | 163.67 | 163.68 | 195,260 | -3.07(-1.84%) |
Feb 08, 2023 | 163.38 | 167.62 | 163.10 | 166.75 | 153,234 | +3.04(+1.86%) |
Feb 07, 2023 | 159.70 | 163.89 | 159.30 | 163.71 | 171,898 | +2.83(+1.76%) |
Feb 06, 2023 | 161.51 | 162.29 | 159.80 | 160.88 | 179,604 | -1.05(-0.65%) |
Feb 03, 2023 | 161.00 | 162.64 | 160.91 | 161.93 | 163,657 | +0.12(+0.07%) |
Feb 02, 2023 | 159.96 | 162.27 | 158.99 | 161.81 | 161,022 | +1.93(+1.21%) |
Feb 01, 2023 | 157.84 | 161.08 | 157.84 | 159.88 | 186,356 | +0.81(+0.51%) |
Jan 31, 2023 | 156.85 | 159.17 | 156.67 | 159.08 | 233,987 | +2.21(+1.41%) |
Jan 30, 2023 | 155.28 | 157.61 | 155.28 | 156.87 | 145,395 | +1.00(+0.64%) |
Jan 27, 2023 | 155.17 | 157.36 | 154.74 | 155.86 | 172,122 | +0.39(+0.25%) |
Jan 26, 2023 | 153.93 | 156.29 | 153.93 | 155.47 | 116,316 | +1.90(+1.24%) |
Jan 25, 2023 | 150.16 | 153.87 | 150.16 | 153.57 | 132,401 | +2.04(+1.35%) |
Jan 24, 2023 | 149.59 | 152.33 | 148.15 | 151.53 | 90,612 | +1.82(+1.22%) |
Jan 23, 2023 | 149.10 | 150.45 | 148.36 | 149.71 | 71,084 | +0.01(+0.01%) |
Jan 20, 2023 | 145.81 | 149.69 | 145.80 | 149.69 | 114,205 | +4.21(+2.89%) |
Jan 19, 2023 | 145.47 | 146.52 | 145.06 | 145.49 | 76,321 | -1.39(-0.94%) |
Jan 18, 2023 | 148.80 | 150.16 | 146.87 | 146.87 | 87,440 | -2.37(-1.59%) |
Jan 17, 2023 | 147.82 | 150.23 | 147.73 | 149.24 | 108,779 | +0.87(+0.58%) |
Jan 13, 2023 | 145.20 | 148.93 | 145.20 | 148.38 | 87,626 | +2.40(+1.64%) |
Jan 12, 2023 | 145.94 | 147.37 | 145.41 | 145.98 | 79,475 | +0.61(+0.42%) |
Jan 11, 2023 | 143.91 | 145.83 | 143.91 | 145.37 | 81,158 | +1.13(+0.78%) |
Jan 10, 2023 | 141.79 | 144.47 | 141.79 | 144.24 | 104,440 | +1.82(+1.28%) |
Jan 09, 2023 | 143.40 | 144.57 | 142.08 | 142.42 | 95,549 | -1.63(-1.13%) |
Jan 06, 2023 | 140.91 | 144.92 | 140.91 | 144.05 | 90,811 | +3.84(+2.74%) |
Jan 05, 2023 | 139.84 | 141.13 | 139.30 | 140.22 | 74,116 | +0.07(+0.05%) |
Jan 04, 2023 | 140.86 | 141.74 | 139.05 | 140.15 | 158,695 | +0.56(+0.40%) |
Jan 03, 2023 | 139.33 | 140.61 | 138.78 | 139.59 | 109,710 | +0.11(+0.08%) |
Dec 30, 2022 | 138.53 | 139.99 | 138.37 | 139.48 | 80,013 | -0.05(-0.04%) |
Dec 29, 2022 | 138.10 | 139.74 | 137.87 | 139.53 | 57,045 | +2.37(+1.73%) |
Dec 28, 2022 | 139.40 | 139.40 | 137.16 | 137.16 | 65,725 | -1.61(-1.16%) |
Dec 27, 2022 | 138.93 | 139.66 | 138.31 | 138.77 | 55,853 | -0.49(-0.35%) |
Dec 23, 2022 | 137.67 | 139.95 | 137.02 | 139.26 | 67,002 | +2.21(+1.61%) |
Dec 22, 2022 | 139.57 | 139.57 | 135.97 | 137.05 | 87,080 | -3.01(-2.15%) |
Dec 21, 2022 | 138.21 | 141.03 | 138.19 | 140.06 | 107,108 | +2.73(+1.99%) |
Dec 20, 2022 | 134.71 | 137.94 | 134.71 | 137.32 | 93,934 | +2.98(+2.22%) |
Dec 19, 2022 | 135.69 | 136.12 | 132.77 | 134.34 | 139,641 | -1.01(-0.75%) |
Dec 16, 2022 | 135.72 | 137.34 | 134.13 | 135.36 | 361,102 | -2.17(-1.58%) |
Dec 15, 2022 | 136.65 | 138.33 | 135.73 | 137.53 | 159,598 | -1.52(-1.10%) |
Dec 14, 2022 | 138.66 | 141.42 | 138.66 | 139.05 | 143,977 | +0.52(+0.38%) |
Dec 13, 2022 | 141.52 | 142.56 | 137.54 | 138.53 | 155,035 | -0.34(-0.25%) |
Dec 12, 2022 | 138.35 | 138.90 | 136.25 | 138.88 | 95,736 | +1.23(+0.89%) |
Dec 09, 2022 | 138.44 | 138.72 | 137.27 | 137.65 | 97,451 | -1.53(-1.10%) |
Dec 08, 2022 | 139.00 | 139.44 | 137.71 | 139.18 | 75,381 | +0.49(+0.35%) |
Dec 07, 2022 | 140.02 | 140.58 | 137.91 | 138.69 | 85,877 | -1.44(-1.02%) |
Dec 06, 2022 | 139.22 | 140.15 | 138.34 | 140.13 | 181,705 | +1.64(+1.19%) |
Dec 05, 2022 | 142.11 | 142.65 | 137.85 | 138.48 | 115,964 | -5.83(-4.04%) |
Dec 02, 2022 | 144.77 | 145.56 | 143.98 | 144.32 | 121,238 | -1.16(-0.80%) |
Dec 01, 2022 | 146.52 | 147.02 | 145.38 | 145.48 | 111,508 | -1.09(-0.75%) |
Nov 30, 2022 | 143.07 | 146.60 | 142.76 | 146.57 | 175,112 | +3.08(+2.15%) |
Nov 29, 2022 | 142.06 | 143.58 | 142.06 | 143.49 | 88,118 | +1.14(+0.80%) |
Nov 28, 2022 | 142.95 | 144.38 | 142.06 | 142.35 | 105,627 | -1.14(-0.80%) |
Nov 25, 2022 | 142.32 | 143.49 | 142.32 | 143.49 | 40,177 | +1.13(+0.79%) |
Nov 23, 2022 | 143.76 | 143.76 | 142.19 | 142.36 | 95,482 | -1.32(-0.92%) |
Nov 22, 2022 | 142.22 | 144.35 | 142.22 | 143.68 | 115,428 | +2.26(+1.60%) |
Nov 21, 2022 | 140.68 | 141.65 | 138.37 | 141.41 | 119,399 | +1.14(+0.81%) |
Nov 18, 2022 | 139.27 | 140.44 | 138.05 | 140.27 | 186,388 | +5.24(+3.88%) |
Nov 17, 2022 | 133.32 | 135.15 | 132.76 | 135.03 | 90,145 | -0.35(-0.26%) |
Nov 16, 2022 | 137.49 | 137.49 | 134.85 | 135.38 | 100,829 | -2.04(-1.48%) |
Nov 15, 2022 | 136.77 | 139.38 | 136.77 | 137.42 | 113,512 | +1.65(+1.21%) |
Nov 14, 2022 | 136.81 | 137.25 | 134.41 | 135.78 | 123,463 | -0.83(-0.61%) |
Nov 11, 2022 | 136.20 | 136.64 | 132.51 | 136.61 | 159,975 | +1.17(+0.86%) |
Nov 10, 2022 | 135.95 | 139.62 | 134.76 | 135.44 | 186,673 | -0.45(-0.33%) |
Nov 09, 2022 | 138.51 | 139.78 | 134.56 | 135.89 | 173,496 | -3.73(-2.67%) |
Nov 08, 2022 | 140.01 | 141.76 | 138.61 | 139.63 | 162,035 | -0.72(-0.51%) |
Nov 07, 2022 | 142.00 | 142.00 | 139.29 | 140.34 | 156,106 | -0.05(-0.03%) |
Nov 04, 2022 | 139.35 | 141.45 | 138.74 | 140.39 | 124,829 | +2.86(+2.08%) |
Nov 03, 2022 | 137.23 | 138.67 | 135.77 | 137.53 | 117,339 | -1.66(-1.19%) |
Nov 02, 2022 | 141.90 | 139.14 | 139.19 | 95,377 | -3.23(-2.27%) | |
Nov 01, 2022 | 142.68 | 142.95 | 141.27 | 142.42 | 99,767 | +0.66(+0.46%) |
Oct 31, 2022 | 139.67 | 142.05 | 139.08 | 141.76 | 152,496 | +1.64(+1.17%) |
Oct 28, 2022 | 136.49 | 140.16 | 136.49 | 140.13 | 89,131 | +4.84(+3.58%) |
Oct 27, 2022 | 136.34 | 137.97 | 135.20 | 135.29 | 119,694 | +0.09(+0.07%) |
Oct 26, 2022 | 136.73 | 137.91 | 135.09 | 135.20 | 119,479 | -1.62(-1.18%) |
Oct 25, 2022 | 135.10 | 136.99 | 133.47 | 136.81 | 156,119 | +2.89(+2.16%) |
Oct 24, 2022 | 132.61 | 134.58 | 132.22 | 133.93 | 121,470 | +1.51(+1.14%) |
Oct 21, 2022 | 129.09 | 132.82 | 128.50 | 132.42 | 136,363 | +2.58(+1.98%) |
Oct 20, 2022 | 132.74 | 133.94 | 129.15 | 129.84 | 99,004 | -3.34(-2.51%) |
Oct 19, 2022 | 133.14 | 134.36 | 131.69 | 133.18 | 124,184 | -1.36(-1.01%) |
Oct 18, 2022 | 134.31 | 135.28 | 133.00 | 134.54 | 138,624 | +3.08(+2.34%) |
Oct 17, 2022 | 131.37 | 132.83 | 130.56 | 131.47 | 127,632 | +2.16(+1.67%) |
Oct 14, 2022 | 132.62 | 133.44 | 128.78 | 129.31 | 100,384 | -2.29(-1.74%) |
Oct 13, 2022 | 124.35 | 132.88 | 124.18 | 131.60 | 191,588 | +5.60(+4.45%) |
Oct 12, 2022 | 127.03 | 127.03 | 125.84 | 126.00 | 85,635 | -1.29(-1.02%) |
Oct 11, 2022 | 125.91 | 129.32 | 125.82 | 127.29 | 156,637 | +0.48(+0.38%) |
Oct 10, 2022 | 126.37 | 127.25 | 125.92 | 126.81 | 102,170 | +1.39(+1.11%) |
Oct 07, 2022 | 127.56 | 128.31 | 124.67 | 125.42 | 104,122 | -2.76(-2.16%) |
Oct 06, 2022 | 128.06 | 128.76 | 127.62 | 128.18 | 102,163 | -0.29(-0.23%) |
Oct 05, 2022 | 128.24 | 129.72 | 126.98 | 128.48 | 205,249 | -1.72(-1.32%) |
Oct 04, 2022 | 126.76 | 131.64 | 126.76 | 130.19 | 155,702 | +5.60(+4.50%) |
Oct 03, 2022 | 122.70 | 125.20 | 121.04 | 124.59 | 125,785 | +3.64(+3.01%) |
Sep 30, 2022 | 121.36 | 123.62 | 120.35 | 120.94 | 183,995 | -0.72(-0.60%) |
Sep 29, 2022 | 120.36 | 121.93 | 119.59 | 121.67 | 120,920 | -0.48(-0.39%) |
Sep 28, 2022 | 119.53 | 123.03 | 119.53 | 122.15 | 130,587 | +2.67(+2.23%) |
Sep 27, 2022 | 121.16 | 122.06 | 118.50 | 119.48 | 154,855 | -0.38(-0.32%) |
Sep 26, 2022 | 120.73 | 122.17 | 119.67 | 119.87 | 156,591 | -1.69(-1.39%) |
Sep 23, 2022 | 124.82 | 124.82 | 120.70 | 121.56 | 187,894 | -4.69(-3.72%) |
Sep 22, 2022 | 128.24 | 129.40 | 126.16 | 126.25 | 275,625 | -2.23(-1.74%) |
Sep 21, 2022 | 128.83 | 131.32 | 128.26 | 128.49 | 213,576 | +0.93(+0.73%) |
Sep 20, 2022 | 127.36 | 128.53 | 126.43 | 127.56 | 171,931 | -0.84(-0.66%) |
Sep 19, 2022 | 125.13 | 128.41 | 124.77 | 128.40 | 159,294 | +2.75(+2.19%) |
Sep 16, 2022 | 125.41 | 126.32 | 124.52 | 125.65 | 556,167 | -0.65(-0.51%) |
Sep 15, 2022 | 124.42 | 127.52 | 124.03 | 126.29 | 192,392 | +1.98(+1.59%) |
Sep 14, 2022 | 125.20 | 125.20 | 123.38 | 124.31 | 243,747 | -0.73(-0.58%) |
Sep 13, 2022 | 125.05 | 125.63 | 124.36 | 125.04 | 203,871 | -2.88(-2.25%) |
Sep 12, 2022 | 127.17 | 128.26 | 124.88 | 127.92 | 150,817 | +2.23(+1.78%) |
Sep 09, 2022 | 123.46 | 125.79 | 122.34 | 125.69 | 149,565 | +3.29(+2.69%) |
Sep 08, 2022 | 120.35 | 122.65 | 119.86 | 122.39 | 199,227 | +1.41(+1.17%) |
Sep 07, 2022 | 120.78 | 121.45 | 119.48 | 120.98 | 278,589 | +0.60(+0.50%) |
Sep 06, 2022 | 120.97 | 120.97 | 117.75 | 120.39 | 125,827 | -0.22(-0.18%) |
Sep 02, 2022 | 122.98 | 123.84 | 120.13 | 120.60 | 126,874 | -1.16(-0.95%) |
Sep 01, 2022 | 123.08 | 123.08 | 120.80 | 121.76 | 116,122 | -2.42(-1.95%) |
Aug 31, 2022 | 124.81 | 127.51 | 123.90 | 124.18 | 164,795 | -0.21(-0.17%) |
Aug 30, 2022 | 124.35 | 125.61 | 123.86 | 124.38 | 128,354 | +0.41(+0.33%) |
Aug 29, 2022 | 123.80 | 124.99 | 122.91 | 123.97 | 86,960 | -1.07(-0.85%) |
Aug 26, 2022 | 130.50 | 130.50 | 124.96 | 125.04 | 85,693 | -5.71(-4.37%) |
Aug 25, 2022 | 128.33 | 130.75 | 127.96 | 130.75 | 93,409 | +2.53(+1.97%) |
Aug 24, 2022 | 128.17 | 128.99 | 127.67 | 128.22 | 116,383 | +0.03(+0.02%) |
Aug 23, 2022 | 128.83 | 129.42 | 127.47 | 128.19 | 176,379 | -0.71(-0.55%) |
Aug 22, 2022 | 129.37 | 129.37 | 128.21 | 128.90 | 166,391 | -2.63(-2.00%) |
Aug 19, 2022 | 133.11 | 133.51 | 130.05 | 131.53 | 172,292 | -1.93(-1.45%) |
Aug 18, 2022 | 132.24 | 133.77 | 131.01 | 133.46 | 121,272 | +0.40(+0.30%) |
Aug 17, 2022 | 133.29 | 134.53 | 131.96 | 133.06 | 132,276 | -1.47(-1.09%) |
Aug 16, 2022 | 131.31 | 134.58 | 131.31 | 134.53 | 160,138 | +2.16(+1.63%) |
Aug 15, 2022 | 131.73 | 132.85 | 130.95 | 132.37 | 94,927 | -1.18(-0.88%) |
Aug 12, 2022 | 132.70 | 134.14 | 131.62 | 133.55 | 136,798 | +2.98(+2.28%) |
Aug 11, 2022 | 131.48 | 131.91 | 130.01 | 130.58 | 124,737 | -0.47(-0.36%) |
Aug 10, 2022 | 127.90 | 132.00 | 127.00 | 131.04 | 158,257 | +5.43(+4.33%) |
Aug 09, 2022 | 121.97 | 126.41 | 120.02 | 125.61 | 265,185 | -0.32(-0.26%) |
Aug 08, 2022 | 125.39 | 128.00 | 125.10 | 125.93 | 175,640 | +0.45(+0.36%) |
Aug 05, 2022 | 123.92 | 126.05 | 123.00 | 125.48 | 143,397 | +1.10(+0.89%) |
Aug 04, 2022 | 126.67 | 127.13 | 123.65 | 124.38 | 196,924 | -2.48(-1.95%) |
Aug 03, 2022 | 123.52 | 127.09 | 122.70 | 126.86 | 115,119 | +4.25(+3.47%) |
Aug 02, 2022 | 124.39 | 125.39 | 122.47 | 122.61 | 143,373 | -2.75(-2.19%) |
Aug 01, 2022 | 124.88 | 126.10 | 124.55 | 125.36 | 151,106 | -0.22(-0.17%) |
Jul 29, 2022 | 124.09 | 127.75 | 124.09 | 125.57 | 234,662 | +1.00(+0.81%) |
Jul 28, 2022 | 124.02 | 125.80 | 121.43 | 124.57 | 128,153 | +1.14(+0.93%) |
Jul 27, 2022 | 121.99 | 124.11 | 121.45 | 123.42 | 105,436 | +1.94(+1.60%) |
Jul 26, 2022 | 120.12 | 121.72 | 120.12 | 121.48 | 120,446 | +0.41(+0.34%) |
Jul 25, 2022 | 120.74 | 121.80 | 120.51 | 121.07 | 101,308 | +1.29(+1.08%) |
Jul 22, 2022 | 120.90 | 121.75 | 118.46 | 119.78 | 168,622 | -0.92(-0.76%) |
Jul 21, 2022 | 120.19 | 120.73 | 119.21 | 120.70 | 101,103 | +0.32(+0.27%) |
Jul 20, 2022 | 118.35 | 120.74 | 117.09 | 120.38 | 121,592 | +1.96(+1.66%) |
Jul 19, 2022 | 117.11 | 119.84 | 117.11 | 118.42 | 155,169 | +2.46(+2.12%) |
Jul 18, 2022 | 117.09 | 119.32 | 115.79 | 115.96 | 131,438 | -0.13(-0.11%) |
Jul 15, 2022 | 114.45 | 116.87 | 113.85 | 116.09 | 117,074 | +2.57(+2.26%) |
Jul 14, 2022 | 113.54 | 114.35 | 112.24 | 113.52 | 126,033 | -2.02(-1.75%) |
Jul 13, 2022 | 115.80 | 116.50 | 113.86 | 115.54 | 97,852 | -1.76(-1.50%) |
Jul 12, 2022 | 116.60 | 119.06 | 116.60 | 117.30 | 123,129 | -0.11(-0.09%) |
Jul 11, 2022 | 117.24 | 118.60 | 117.20 | 117.40 | 103,503 | -1.39(-1.17%) |
Jul 08, 2022 | 118.66 | 120.45 | 118.31 | 118.79 | 81,348 | -0.32(-0.27%) |
Jul 07, 2022 | 119.14 | 119.92 | 118.45 | 119.11 | 117,222 | +1.13(+0.96%) |
Jul 06, 2022 | 117.03 | 118.67 | 116.29 | 117.98 | 110,046 | -0.13(-0.11%) |
Jul 05, 2022 | 116.73 | 118.19 | 114.91 | 118.11 | 145,371 | -0.64(-0.53%) |