Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 168.80 | 170.55 | 168.38 | 169.37 | 729,194 | +0.67(+0.40%) |
Apr 27, 2023 | 165.18 | 169.11 | 164.68 | 168.70 | 792,036 | +4.89(+2.99%) |
Apr 26, 2023 | 165.74 | 166.95 | 163.21 | 163.81 | 599,429 | -3.15(-1.88%) |
Apr 25, 2023 | 166.32 | 167.81 | 166.00 | 166.95 | 597,908 | -1.05(-0.62%) |
Apr 24, 2023 | 166.51 | 168.84 | 166.22 | 168.00 | 515,002 | +2.47(+1.49%) |
Apr 21, 2023 | 166.90 | 166.97 | 164.96 | 165.54 | 527,123 | -1.49(-0.89%) |
Apr 20, 2023 | 164.74 | 167.82 | 164.00 | 167.02 | 513,010 | +1.28(+0.77%) |
Apr 19, 2023 | 166.41 | 167.42 | 165.04 | 165.75 | 435,143 | -1.78(-1.06%) |
Apr 18, 2023 | 167.08 | 168.03 | 166.50 | 167.52 | 712,492 | +0.94(+0.56%) |
Apr 17, 2023 | 165.93 | 167.18 | 165.55 | 166.59 | 450,071 | +0.83(+0.50%) |
Apr 14, 2023 | 164.61 | 166.42 | 164.29 | 165.76 | 444,735 | +0.98(+0.59%) |
Apr 13, 2023 | 165.00 | 165.75 | 162.70 | 164.78 | 840,186 | +0.04(+0.02%) |
Apr 12, 2023 | 164.72 | 166.34 | 164.07 | 164.74 | 884,663 | +1.27(+0.78%) |
Apr 11, 2023 | 161.38 | 163.55 | 161.38 | 163.47 | 756,996 | +2.19(+1.36%) |
Apr 10, 2023 | 158.08 | 161.47 | 157.93 | 161.28 | 942,719 | +2.41(+1.51%) |
Apr 06, 2023 | 158.96 | 160.85 | 158.82 | 158.88 | 680,369 | -0.70(-0.44%) |
Apr 05, 2023 | 161.30 | 161.49 | 157.58 | 159.58 | 1,097,684 | -2.73(-1.68%) |
Apr 04, 2023 | 166.00 | 166.54 | 161.55 | 162.31 | 832,338 | -3.13(-1.89%) |
Apr 03, 2023 | 166.53 | 167.14 | 163.58 | 165.44 | 672,963 | -0.85(-0.51%) |
Mar 31, 2023 | 166.65 | 167.38 | 165.21 | 166.29 | 921,070 | +0.12(+0.07%) |
Mar 30, 2023 | 166.50 | 166.87 | 165.13 | 166.17 | 696,784 | +1.06(+0.64%) |
Mar 29, 2023 | 164.60 | 165.15 | 163.38 | 165.11 | 652,859 | +2.18(+1.33%) |
Mar 28, 2023 | 162.51 | 164.33 | 161.91 | 162.94 | 902,840 | +0.83(+0.51%) |
Mar 27, 2023 | 162.36 | 163.36 | 159.96 | 162.11 | 822,732 | +1.67(+1.04%) |
Mar 24, 2023 | 156.65 | 161.51 | 154.54 | 160.44 | 1,212,203 | +1.81(+1.14%) |
Mar 23, 2023 | 158.50 | 161.50 | 156.93 | 158.64 | 810,082 | +0.41(+0.26%) |
Mar 22, 2023 | 160.62 | 162.99 | 158.17 | 158.23 | 753,823 | -3.05(-1.89%) |
Mar 21, 2023 | 159.53 | 161.78 | 158.11 | 161.28 | 765,603 | +4.32(+2.75%) |
Mar 20, 2023 | 155.46 | 158.11 | 154.94 | 156.96 | 1,002,617 | +2.19(+1.41%) |
Mar 17, 2023 | 157.15 | 157.47 | 152.57 | 154.78 | 1,610,844 | -2.10(-1.34%) |
Mar 16, 2023 | 153.44 | 157.73 | 151.68 | 156.88 | 852,648 | +1.87(+1.20%) |
Mar 15, 2023 | 156.90 | 158.23 | 151.41 | 155.01 | 1,371,632 | -4.39(-2.75%) |
Mar 14, 2023 | 158.84 | 160.78 | 157.23 | 159.41 | 862,075 | +3.86(+2.48%) |
Mar 13, 2023 | 154.94 | 157.63 | 154.53 | 155.54 | 899,570 | -1.48(-0.94%) |
Mar 10, 2023 | 159.84 | 160.02 | 155.66 | 157.02 | 1,699,254 | -3.19(-1.99%) |
Mar 09, 2023 | 162.86 | 163.94 | 159.29 | 160.21 | 590,967 | -1.88(-1.16%) |
Mar 08, 2023 | 162.41 | 163.31 | 160.64 | 162.09 | 774,987 | -0.54(-0.33%) |
Mar 07, 2023 | 163.36 | 164.31 | 161.82 | 162.63 | 608,532 | -0.40(-0.25%) |
Mar 06, 2023 | 162.10 | 164.54 | 160.51 | 163.03 | 770,920 | +0.25(+0.15%) |
Mar 03, 2023 | 162.23 | 163.49 | 159.97 | 162.78 | 794,762 | +3.06(+1.92%) |
Mar 02, 2023 | 158.52 | 160.41 | 157.64 | 159.72 | 742,709 | +0.40(+0.25%) |
Mar 01, 2023 | 161.58 | 163.03 | 158.66 | 159.32 | 959,430 | -1.75(-1.08%) |
Feb 28, 2023 | 162.57 | 163.67 | 160.95 | 161.06 | 1,197,465 | -1.50(-0.92%) |
Feb 27, 2023 | 162.10 | 164.45 | 160.52 | 162.56 | 868,595 | +2.25(+1.41%) |
Feb 24, 2023 | 157.88 | 162.78 | 156.79 | 160.30 | 1,471,998 | +1.02(+0.64%) |
Feb 23, 2023 | 159.67 | 168.40 | 157.89 | 159.29 | 2,866,074 | +11.20(+7.56%) |
Feb 22, 2023 | 148.85 | 149.67 | 147.02 | 148.09 | 1,158,276 | -0.30(-0.20%) |
Feb 21, 2023 | 153.64 | 154.32 | 147.84 | 148.39 | 1,100,853 | -6.19(-4.00%) |
Feb 17, 2023 | 154.61 | 156.73 | 154.41 | 154.58 | 864,403 | -0.42(-0.27%) |
Feb 16, 2023 | 154.50 | 158.21 | 153.68 | 155.00 | 913,313 | -0.68(-0.44%) |
Feb 15, 2023 | 152.93 | 156.04 | 152.11 | 155.67 | 654,800 | +1.80(+1.17%) |
Feb 14, 2023 | 153.41 | 155.29 | 151.90 | 153.88 | 805,418 | -0.09(-0.06%) |
Feb 13, 2023 | 151.11 | 154.14 | 150.19 | 153.97 | 583,401 | +2.94(+1.95%) |
Feb 10, 2023 | 152.07 | 153.68 | 150.04 | 151.02 | 1,065,984 | -1.12(-0.73%) |
Feb 09, 2023 | 152.90 | 153.68 | 151.42 | 152.14 | 1,315,966 | +0.10(+0.07%) |
Feb 08, 2023 | 152.67 | 154.30 | 151.87 | 152.04 | 962,312 | -1.21(-0.79%) |
Feb 07, 2023 | 152.03 | 153.72 | 150.19 | 153.25 | 570,235 | +0.85(+0.56%) |
Feb 06, 2023 | 151.52 | 153.05 | 151.11 | 152.40 | 698,033 | +0.29(+0.19%) |
Feb 03, 2023 | 150.50 | 153.43 | 150.09 | 152.11 | 852,022 | +0.75(+0.49%) |
Feb 02, 2023 | 153.27 | 153.89 | 149.23 | 151.36 | 1,058,111 | -1.19(-0.78%) |
Feb 01, 2023 | 151.19 | 154.06 | 150.53 | 152.55 | 570,341 | +0.68(+0.45%) |
Jan 31, 2023 | 149.12 | 151.92 | 148.46 | 151.87 | 706,943 | +3.08(+2.07%) |
Jan 30, 2023 | 149.22 | 150.86 | 148.11 | 148.79 | 744,540 | -0.90(-0.60%) |
Jan 27, 2023 | 149.41 | 150.81 | 148.97 | 149.69 | 646,649 | -0.06(-0.04%) |
Jan 26, 2023 | 149.34 | 149.86 | 147.11 | 149.75 | 842,140 | +1.17(+0.79%) |
Jan 25, 2023 | 149.69 | 149.72 | 145.34 | 148.58 | 917,152 | -2.61(-1.73%) |
Jan 24, 2023 | 148.52 | 153.25 | 147.87 | 151.19 | 806,348 | +1.96(+1.31%) |
Jan 23, 2023 | 147.13 | 149.47 | 146.69 | 149.24 | 767,692 | +3.30(+2.26%) |
Jan 20, 2023 | 143.45 | 146.07 | 142.92 | 145.93 | 933,758 | +2.74(+1.92%) |
Jan 19, 2023 | 142.83 | 144.02 | 141.88 | 143.19 | 1,681,328 | -0.81(-0.56%) |
Jan 18, 2023 | 148.47 | 150.28 | 143.04 | 144.00 | 754,828 | -3.96(-2.68%) |
Jan 17, 2023 | 148.19 | 150.03 | 147.56 | 147.96 | 851,673 | -0.23(-0.16%) |
Jan 13, 2023 | 146.88 | 148.86 | 146.16 | 148.19 | 772,417 | +0.69(+0.47%) |
Jan 12, 2023 | 141.25 | 147.67 | 140.91 | 147.50 | 1,206,557 | +7.11(+5.06%) |
Jan 11, 2023 | 140.75 | 143.37 | 139.67 | 140.40 | 877,546 | +1.18(+0.85%) |
Jan 10, 2023 | 137.72 | 139.34 | 137.72 | 139.22 | 941,536 | +0.87(+0.63%) |
Jan 09, 2023 | 139.20 | 142.67 | 137.93 | 138.35 | 817,527 | -0.48(-0.35%) |
Jan 06, 2023 | 137.46 | 140.66 | 136.48 | 138.83 | 896,711 | +3.54(+2.62%) |
Jan 05, 2023 | 137.71 | 139.17 | 134.33 | 135.29 | 1,103,715 | -2.97(-2.15%) |
Jan 04, 2023 | 140.55 | 141.10 | 137.59 | 138.26 | 931,925 | -2.06(-1.47%) |
Jan 03, 2023 | 142.56 | 142.56 | 138.87 | 140.32 | 791,451 | -1.89(-1.33%) |
Dec 30, 2022 | 141.08 | 142.66 | 140.14 | 142.20 | 401,764 | -0.12(-0.08%) |
Dec 29, 2022 | 142.41 | 143.02 | 141.24 | 142.32 | 503,700 | +1.38(+0.98%) |
Dec 28, 2022 | 143.45 | 144.64 | 140.48 | 140.95 | 446,756 | -2.64(-1.84%) |
Dec 27, 2022 | 144.12 | 145.04 | 142.93 | 143.59 | 418,750 | -0.23(-0.16%) |
Dec 23, 2022 | 142.33 | 143.84 | 141.56 | 143.82 | 406,740 | +1.61(+1.13%) |
Dec 22, 2022 | 143.00 | 143.94 | 140.05 | 142.21 | 674,539 | -2.12(-1.47%) |
Dec 21, 2022 | 143.43 | 145.12 | 143.12 | 144.33 | 655,547 | +2.04(+1.44%) |
Dec 20, 2022 | 141.72 | 144.82 | 141.72 | 142.28 | 1,668,924 | +0.30(+0.21%) |
Dec 19, 2022 | 143.60 | 143.95 | 141.14 | 141.98 | 1,294,071 | -0.91(-0.63%) |
Dec 16, 2022 | 142.52 | 143.82 | 141.34 | 142.89 | 2,225,113 | -1.55(-1.07%) |
Dec 15, 2022 | 148.91 | 148.91 | 143.56 | 144.44 | 1,926,361 | -7.25(-4.78%) |
Dec 14, 2022 | 153.15 | 154.39 | 150.41 | 151.69 | 1,522,470 | -0.45(-0.30%) |
Dec 13, 2022 | 154.47 | 154.59 | 149.81 | 152.14 | 987,152 | +2.27(+1.52%) |
Dec 12, 2022 | 148.27 | 150.03 | 147.95 | 149.86 | 567,011 | +2.11(+1.43%) |
Dec 09, 2022 | 150.09 | 151.27 | 147.46 | 147.75 | 746,958 | -2.16(-1.44%) |
Dec 08, 2022 | 149.67 | 151.16 | 148.58 | 149.91 | 623,913 | +2.00(+1.35%) |
Dec 07, 2022 | 148.89 | 150.50 | 147.69 | 147.92 | 629,546 | -1.28(-0.86%) |
Dec 06, 2022 | 150.83 | 151.78 | 148.57 | 149.19 | 477,106 | -1.23(-0.82%) |
Dec 05, 2022 | 151.44 | 151.94 | 148.62 | 150.42 | 750,154 | -2.24(-1.47%) |
Dec 02, 2022 | 150.26 | 154.24 | 149.98 | 152.66 | 628,791 | +1.34(+0.88%) |
Dec 01, 2022 | 150.10 | 152.62 | 148.90 | 151.33 | 909,382 | +1.84(+1.23%) |
Nov 30, 2022 | 144.02 | 149.77 | 143.79 | 149.48 | 1,564,867 | +5.32(+3.69%) |
Nov 29, 2022 | 143.65 | 144.78 | 142.72 | 144.17 | 581,237 | +0.99(+0.69%) |
Nov 28, 2022 | 148.19 | 150.15 | 142.34 | 143.18 | 883,287 | -4.95(-3.34%) |
Nov 25, 2022 | 146.54 | 148.79 | 146.08 | 148.13 | 272,449 | +2.31(+1.59%) |
Nov 23, 2022 | 147.12 | 149.49 | 144.88 | 145.81 | 684,854 | -1.59(-1.08%) |
Nov 22, 2022 | 149.60 | 151.37 | 147.33 | 147.40 | 925,711 | -1.15(-0.77%) |
Nov 21, 2022 | 147.44 | 149.24 | 147.13 | 148.54 | 622,719 | +0.28(+0.19%) |
Nov 18, 2022 | 149.60 | 150.00 | 146.45 | 148.27 | 751,486 | -0.09(-0.06%) |
Nov 17, 2022 | 144.64 | 148.47 | 144.04 | 148.36 | 887,217 | +2.01(+1.38%) |
Nov 16, 2022 | 143.24 | 146.61 | 142.48 | 146.34 | 828,842 | +2.67(+1.86%) |
Nov 15, 2022 | 143.65 | 145.04 | 141.55 | 143.67 | 781,324 | +1.86(+1.31%) |
Nov 14, 2022 | 143.67 | 144.42 | 141.74 | 141.81 | 909,763 | -2.27(-1.58%) |
Nov 11, 2022 | 146.68 | 148.60 | 143.79 | 144.09 | 1,068,226 | -2.58(-1.76%) |
Nov 10, 2022 | 147.44 | 148.59 | 143.54 | 146.67 | 1,347,073 | +4.01(+2.81%) |
Nov 09, 2022 | 145.53 | 147.51 | 142.23 | 142.66 | 826,194 | -4.71(-3.19%) |
Nov 08, 2022 | 146.86 | 149.39 | 145.61 | 147.37 | 1,003,672 | +0.51(+0.35%) |
Nov 07, 2022 | 147.33 | 148.63 | 144.84 | 146.86 | 1,223,778 | +0.48(+0.33%) |
Nov 04, 2022 | 147.26 | 149.10 | 140.41 | 146.38 | 1,639,921 | +2.35(+1.63%) |
Nov 03, 2022 | 144.18 | 146.31 | 136.60 | 144.03 | 2,410,931 | +7.61(+5.58%) |
Nov 02, 2022 | 140.62 | 136.23 | 136.42 | 1,232,548 | -5.47(-3.86%) | |
Nov 01, 2022 | 143.20 | 143.68 | 141.34 | 141.89 | 721,782 | +0.23(+0.16%) |
Oct 31, 2022 | 140.24 | 141.90 | 140.09 | 141.66 | 755,865 | +0.86(+0.61%) |
Oct 28, 2022 | 140.51 | 142.34 | 139.10 | 140.81 | 832,773 | +0.92(+0.66%) |
Oct 27, 2022 | 141.00 | 142.26 | 139.40 | 139.89 | 753,504 | -0.23(-0.16%) |
Oct 26, 2022 | 142.82 | 143.93 | 139.69 | 140.12 | 984,802 | -1.86(-1.31%) |
Oct 25, 2022 | 137.37 | 142.37 | 136.95 | 141.97 | 1,368,990 | +4.93(+3.60%) |
Oct 24, 2022 | 134.02 | 137.41 | 133.56 | 137.05 | 960,732 | +3.99(+3.00%) |
Oct 21, 2022 | 130.67 | 133.69 | 130.26 | 133.06 | 777,582 | +2.66(+2.04%) |
Oct 20, 2022 | 132.51 | 133.72 | 129.99 | 130.39 | 708,039 | -1.82(-1.38%) |
Oct 19, 2022 | 131.88 | 132.81 | 130.16 | 132.22 | 603,524 | -0.85(-0.64%) |
Oct 18, 2022 | 132.81 | 135.63 | 131.33 | 133.07 | 873,385 | +3.72(+2.88%) |
Oct 17, 2022 | 126.06 | 129.96 | 125.58 | 129.35 | 904,420 | +6.26(+5.09%) |
Oct 14, 2022 | 130.41 | 131.18 | 122.92 | 123.08 | 819,000 | -6.78(-5.22%) |
Oct 13, 2022 | 123.84 | 130.28 | 123.27 | 129.87 | 845,246 | +3.84(+3.05%) |
Oct 12, 2022 | 129.54 | 129.54 | 125.95 | 126.03 | 777,584 | -3.07(-2.38%) |
Oct 11, 2022 | 129.13 | 132.33 | 127.33 | 129.10 | 1,067,695 | +0.41(+0.32%) |
Oct 10, 2022 | 128.24 | 130.72 | 127.95 | 128.69 | 566,847 | +0.50(+0.39%) |
Oct 07, 2022 | 131.32 | 131.40 | 127.19 | 128.19 | 624,644 | -3.68(-2.79%) |
Oct 06, 2022 | 134.01 | 136.02 | 131.78 | 131.87 | 700,561 | -2.32(-1.73%) |
Oct 05, 2022 | 134.08 | 135.45 | 131.64 | 134.19 | 759,599 | -1.48(-1.09%) |
Oct 04, 2022 | 132.95 | 136.61 | 132.95 | 135.67 | 890,944 | +4.67(+3.56%) |
Oct 03, 2022 | 129.05 | 131.94 | 127.66 | 131.00 | 789,220 | +3.95(+3.11%) |
Sep 30, 2022 | 128.03 | 129.78 | 126.16 | 127.05 | 1,036,620 | -0.47(-0.37%) |
Sep 29, 2022 | 128.59 | 128.59 | 124.51 | 127.52 | 860,396 | -2.26(-1.74%) |
Sep 28, 2022 | 126.39 | 130.65 | 126.22 | 129.78 | 965,475 | +4.63(+3.70%) |
Sep 27, 2022 | 127.25 | 128.42 | 123.73 | 125.15 | 1,038,224 | -0.19(-0.15%) |
Sep 26, 2022 | 127.67 | 130.62 | 125.03 | 125.34 | 1,288,650 | -3.01(-2.35%) |
Sep 23, 2022 | 133.26 | 133.26 | 126.24 | 128.35 | 1,652,560 | -6.93(-5.12%) |
Sep 22, 2022 | 137.06 | 137.47 | 134.94 | 135.28 | 763,475 | -0.82(-0.60%) |
Sep 21, 2022 | 138.69 | 141.69 | 135.98 | 136.09 | 701,960 | -2.03(-1.47%) |
Sep 20, 2022 | 140.19 | 140.45 | 137.09 | 138.13 | 1,276,799 | -2.70(-1.92%) |
Sep 19, 2022 | 135.56 | 141.70 | 135.31 | 140.83 | 1,759,235 | +3.85(+2.81%) |
Sep 16, 2022 | 136.66 | 138.08 | 134.43 | 136.98 | 3,619,531 | -1.46(-1.05%) |
Sep 15, 2022 | 139.49 | 141.65 | 137.60 | 138.44 | 1,628,292 | -3.48(-2.45%) |
Sep 14, 2022 | 141.05 | 142.75 | 139.67 | 141.91 | 1,570,600 | +0.92(+0.65%) |
Sep 13, 2022 | 141.30 | 143.84 | 140.44 | 141.00 | 733,132 | -4.20(-2.89%) |
Sep 12, 2022 | 147.06 | 147.68 | 144.17 | 145.19 | 777,156 | -1.10(-0.75%) |
Sep 09, 2022 | 147.28 | 147.53 | 145.09 | 146.29 | 732,342 | +0.15(+0.10%) |
Sep 08, 2022 | 141.52 | 146.19 | 140.67 | 146.14 | 993,821 | +4.17(+2.94%) |
Sep 07, 2022 | 139.68 | 142.14 | 138.78 | 141.97 | 889,548 | +2.16(+1.55%) |
Sep 06, 2022 | 139.94 | 141.23 | 138.06 | 139.81 | 892,711 | -0.34(-0.24%) |
Sep 02, 2022 | 140.90 | 144.22 | 139.65 | 140.15 | 792,853 | +1.50(+1.08%) |
Sep 01, 2022 | 140.01 | 140.92 | 136.58 | 138.66 | 1,332,661 | -2.19(-1.56%) |
Aug 31, 2022 | 140.22 | 141.61 | 139.50 | 140.85 | 1,419,807 | +0.54(+0.38%) |
Aug 30, 2022 | 145.70 | 146.19 | 139.26 | 140.31 | 760,741 | -4.10(-2.84%) |
Aug 29, 2022 | 142.54 | 146.16 | 141.84 | 144.41 | 656,449 | +0.24(+0.17%) |
Aug 26, 2022 | 147.74 | 147.74 | 143.50 | 144.17 | 986,019 | -3.11(-2.11%) |
Aug 25, 2022 | 145.90 | 148.85 | 145.67 | 147.28 | 866,331 | +2.63(+1.82%) |
Aug 24, 2022 | 141.25 | 145.06 | 141.25 | 144.65 | 734,223 | +3.88(+2.75%) |
Aug 23, 2022 | 140.07 | 142.55 | 139.71 | 140.77 | 728,040 | +1.21(+0.86%) |
Aug 22, 2022 | 139.37 | 141.90 | 138.48 | 139.56 | 654,407 | -2.00(-1.41%) |
Aug 19, 2022 | 143.10 | 143.54 | 141.34 | 141.57 | 731,037 | -2.45(-1.70%) |
Aug 18, 2022 | 144.57 | 145.83 | 143.19 | 144.02 | 575,387 | +0.36(+0.25%) |
Aug 17, 2022 | 140.80 | 143.77 | 139.97 | 143.66 | 1,081,352 | +1.68(+1.19%) |
Aug 16, 2022 | 142.27 | 143.61 | 141.61 | 141.97 | 914,991 | -0.54(-0.38%) |
Aug 15, 2022 | 141.70 | 143.00 | 140.87 | 142.51 | 626,910 | -0.49(-0.34%) |
Aug 12, 2022 | 140.91 | 143.17 | 140.56 | 143.00 | 793,391 | +2.20(+1.56%) |
Aug 11, 2022 | 141.62 | 142.28 | 140.31 | 140.80 | 890,811 | +1.00(+0.71%) |
Aug 10, 2022 | 137.35 | 140.08 | 137.12 | 139.80 | 1,191,744 | +4.40(+3.25%) |
Aug 09, 2022 | 136.40 | 137.47 | 135.15 | 135.41 | 656,535 | -1.41(-1.03%) |
Aug 08, 2022 | 137.50 | 139.31 | 136.74 | 136.82 | 1,099,150 | +0.35(+0.25%) |
Aug 05, 2022 | 133.73 | 138.21 | 133.04 | 136.47 | 1,291,339 | +3.49(+2.62%) |
Aug 04, 2022 | 134.90 | 135.68 | 131.38 | 132.98 | 1,784,826 | -3.64(-2.66%) |
Aug 03, 2022 | 139.26 | 139.26 | 135.68 | 136.62 | 1,664,918 | -1.25(-0.90%) |
Aug 02, 2022 | 138.12 | 139.65 | 136.22 | 137.87 | 943,573 | -0.41(-0.30%) |
Aug 01, 2022 | 137.56 | 139.02 | 136.06 | 138.28 | 1,458,310 | -0.01(-0.01%) |
Jul 29, 2022 | 145.54 | 146.37 | 137.54 | 138.29 | 2,621,812 | -6.54(-4.52%) |
Jul 28, 2022 | 137.73 | 144.91 | 135.89 | 144.83 | 2,598,309 | +11.28(+8.45%) |
Jul 27, 2022 | 133.66 | 134.73 | 132.65 | 133.54 | 1,460,021 | +0.69(+0.52%) |
Jul 26, 2022 | 133.52 | 134.74 | 132.16 | 132.85 | 910,223 | -0.40(-0.30%) |
Jul 25, 2022 | 131.46 | 133.43 | 128.34 | 133.25 | 786,958 | +0.62(+0.47%) |
Jul 22, 2022 | 133.37 | 135.66 | 131.17 | 132.63 | 701,929 | -0.08(-0.06%) |
Jul 21, 2022 | 130.87 | 132.79 | 130.20 | 132.72 | 549,157 | +0.84(+0.64%) |
Jul 20, 2022 | 130.58 | 132.83 | 129.31 | 131.88 | 785,650 | +1.19(+0.91%) |
Jul 19, 2022 | 127.74 | 131.13 | 127.74 | 130.69 | 888,146 | +4.14(+3.27%) |
Jul 18, 2022 | 128.33 | 129.86 | 126.36 | 126.55 | 847,533 | -1.05(-0.82%) |
Jul 15, 2022 | 129.74 | 129.74 | 120.00 | 127.60 | 1,405,893 | -0.03(-0.02%) |
Jul 14, 2022 | 125.37 | 127.78 | 124.11 | 127.63 | 891,354 | +0.14(+0.11%) |
Jul 13, 2022 | 125.74 | 129.10 | 124.76 | 127.49 | 989,115 | +0.18(+0.14%) |
Jul 12, 2022 | 129.44 | 130.78 | 126.47 | 127.31 | 988,599 | -3.42(-2.62%) |
Jul 11, 2022 | 130.30 | 131.58 | 129.81 | 130.73 | 591,007 | -0.80(-0.61%) |
Jul 08, 2022 | 131.82 | 133.15 | 129.98 | 131.53 | 885,616 | -0.30(-0.23%) |
Jul 07, 2022 | 127.34 | 132.10 | 126.41 | 131.83 | 984,404 | +5.94(+4.72%) |
Jul 06, 2022 | 126.38 | 127.59 | 122.67 | 125.89 | 1,051,419 | -0.96(-0.75%) |
Jul 05, 2022 | 123.69 | 127.18 | 121.36 | 126.84 | 1,301,440 | +1.11(+0.88%) |
Jul 01, 2022 | 124.81 | 127.36 | 121.76 | 125.74 | 1,040,533 | +0.80(+0.64%) |
Jun 30, 2022 | 117.15 | 125.07 | 117.15 | 124.94 | 1,497,922 | +5.64(+4.73%) |
Jun 29, 2022 | 123.86 | 124.13 | 117.51 | 119.30 | 1,733,110 | -4.33(-3.50%) |
Jun 28, 2022 | 127.97 | 129.37 | 123.32 | 123.63 | 891,654 | -3.80(-2.98%) |
Jun 27, 2022 | 126.43 | 127.80 | 124.71 | 127.43 | 1,219,353 | +1.92(+1.53%) |
Jun 24, 2022 | 121.54 | 126.09 | 121.07 | 125.50 | 2,712,987 | +5.20(+4.32%) |
Jun 23, 2022 | 118.72 | 121.03 | 116.12 | 120.30 | 1,477,572 | +1.89(+1.60%) |
Jun 22, 2022 | 116.47 | 119.72 | 116.26 | 118.41 | 1,123,430 | -0.37(-0.31%) |
Jun 21, 2022 | 115.75 | 120.24 | 115.04 | 118.78 | 1,343,466 | +5.36(+4.73%) |
Jun 17, 2022 | 113.44 | 116.39 | 112.43 | 113.42 | 2,056,780 | -0.88(-0.77%) |
Jun 16, 2022 | 120.73 | 121.87 | 113.44 | 114.30 | 2,140,772 | -9.35(-7.56%) |
Jun 15, 2022 | 123.33 | 125.17 | 120.47 | 123.65 | 1,638,059 | +0.57(+0.46%) |
Jun 14, 2022 | 125.38 | 126.01 | 122.01 | 123.08 | 1,509,964 | -2.25(-1.80%) |
Jun 13, 2022 | 124.89 | 128.24 | 122.62 | 125.33 | 2,231,120 | -0.79(-0.62%) |
Jun 10, 2022 | 128.09 | 128.58 | 124.18 | 126.12 | 1,417,240 | -4.14(-3.18%) |
Jun 09, 2022 | 129.25 | 132.21 | 127.94 | 130.27 | 916,152 | +0.32(+0.25%) |
Jun 08, 2022 | 132.68 | 132.68 | 128.66 | 129.95 | 1,571,513 | -3.29(-2.47%) |
Jun 07, 2022 | 129.78 | 133.65 | 128.41 | 133.24 | 1,407,355 | +2.33(+1.78%) |
Jun 06, 2022 | 134.06 | 137.94 | 130.39 | 130.90 | 2,321,715 | +2.27(+1.77%) |
Jun 03, 2022 | 123.25 | 128.95 | 122.72 | 128.63 | 1,752,891 | +4.53(+3.65%) |
Jun 02, 2022 | 119.37 | 124.24 | 118.56 | 124.10 | 1,193,676 | +4.77(+4.00%) |
Jun 01, 2022 | 120.08 | 121.29 | 117.25 | 119.33 | 1,356,214 | +0.78(+0.66%) |
May 31, 2022 | 123.40 | 123.51 | 117.93 | 118.55 | 10,647,577 | -4.49(-3.65%) |
May 27, 2022 | 121.46 | 123.94 | 121.15 | 123.04 | 1,491,614 | +2.87(+2.39%) |
May 26, 2022 | 119.55 | 122.16 | 118.83 | 120.17 | 1,840,376 | +2.26(+1.92%) |
May 25, 2022 | 115.94 | 118.81 | 115.31 | 117.91 | 1,248,659 | +2.44(+2.11%) |
May 24, 2022 | 115.04 | 115.93 | 113.34 | 115.47 | 1,312,437 | -0.52(-0.45%) |
May 23, 2022 | 114.06 | 117.49 | 113.69 | 115.99 | 1,377,873 | +3.42(+3.04%) |
May 20, 2022 | 114.41 | 114.89 | 110.72 | 112.57 | 1,594,784 | -0.53(-0.47%) |
May 19, 2022 | 109.14 | 114.85 | 108.84 | 113.10 | 1,453,438 | +2.90(+2.63%) |
May 18, 2022 | 112.50 | 115.82 | 109.60 | 110.20 | 1,136,255 | -3.03(-2.68%) |
May 17, 2022 | 113.43 | 114.24 | 110.64 | 113.23 | 1,614,504 | +1.46(+1.31%) |
May 16, 2022 | 112.20 | 113.15 | 110.20 | 111.77 | 1,293,729 | -0.38(-0.34%) |
May 13, 2022 | 110.48 | 114.28 | 110.36 | 112.14 | 1,668,435 | +3.63(+3.34%) |
May 12, 2022 | 107.14 | 109.64 | 105.93 | 108.52 | 1,370,825 | +0.17(+0.16%) |
May 11, 2022 | 110.67 | 113.66 | 108.12 | 108.35 | 2,077,040 | -3.05(-2.74%) |
May 10, 2022 | 110.31 | 112.76 | 108.30 | 111.40 | 2,116,544 | +1.98(+1.81%) |
May 09, 2022 | 115.06 | 116.23 | 108.76 | 109.42 | 2,103,751 | -7.73(-6.60%) |
May 06, 2022 | 119.31 | 120.24 | 114.83 | 117.15 | 1,626,421 | -3.39(-2.81%) |
May 05, 2022 | 122.72 | 125.25 | 118.17 | 120.53 | 2,182,706 | -0.29(-0.24%) |
May 04, 2022 | 119.05 | 121.09 | 116.41 | 120.82 | 2,067,584 | +2.26(+1.91%) |
May 03, 2022 | 115.66 | 119.44 | 115.66 | 118.56 | 1,276,472 | +2.77(+2.39%) |