Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 107.43 | 108.67 | 106.97 | 107.93 | 465,356 | +0.93(+0.87%) |
Jun 29, 2023 | 106.55 | 108.15 | 105.58 | 107.00 | 495,076 | +0.10(+0.09%) |
Jun 28, 2023 | 105.79 | 106.93 | 104.72 | 106.90 | 512,854 | +1.04(+0.98%) |
Jun 27, 2023 | 106.94 | 106.94 | 105.39 | 105.86 | 410,654 | -1.07(-1.00%) |
Jun 26, 2023 | 107.00 | 108.91 | 106.72 | 106.93 | 439,730 | -0.21(-0.20%) |
Jun 23, 2023 | 106.87 | 107.81 | 105.55 | 107.14 | 524,524 | -0.17(-0.16%) |
Jun 22, 2023 | 107.48 | 108.21 | 106.87 | 107.31 | 398,131 | -0.15(-0.14%) |
Jun 21, 2023 | 108.77 | 109.11 | 107.42 | 107.46 | 737,855 | -2.48(-2.26%) |
Jun 20, 2023 | 111.84 | 112.20 | 109.48 | 109.94 | 639,433 | -2.61(-2.32%) |
Jun 16, 2023 | 113.93 | 116.24 | 112.40 | 112.55 | 664,508 | -0.45(-0.40%) |
Jun 15, 2023 | 111.06 | 113.75 | 110.51 | 113.00 | 901,072 | +4.95(+4.58%) |
May 08, 2023 | 113.02 | 113.02 | 107.64 | 108.05 | 1,241,906 | -0.38(-0.35%) |
May 05, 2023 | 107.44 | 109.58 | 106.64 | 108.43 | 1,218,291 | +0.79(+0.73%) |
May 04, 2023 | 110.01 | 110.94 | 107.54 | 107.64 | 791,092 | -2.48(-2.25%) |
May 03, 2023 | 109.98 | 111.19 | 108.96 | 110.12 | 512,471 | -0.94(-0.85%) |
May 02, 2023 | 111.05 | 113.31 | 110.32 | 111.06 | 417,988 | -0.93(-0.83%) |
May 01, 2023 | 112.50 | 113.33 | 111.46 | 111.99 | 436,112 | -2.25(-1.97%) |
Apr 28, 2023 | 110.69 | 114.90 | 109.81 | 114.24 | 729,990 | +2.52(+2.26%) |
Apr 27, 2023 | 110.08 | 111.88 | 109.43 | 111.72 | 553,153 | +1.12(+1.01%) |
Apr 26, 2023 | 113.86 | 114.20 | 109.98 | 110.60 | 684,067 | -3.65(-3.19%) |
Apr 25, 2023 | 116.00 | 116.50 | 114.00 | 114.25 | 509,373 | -2.68(-2.29%) |
Apr 24, 2023 | 113.84 | 117.40 | 111.53 | 116.93 | 1,192,119 | -1.35(-1.14%) |
Apr 21, 2023 | 120.39 | 120.39 | 117.83 | 118.28 | 855,648 | -2.66(-2.20%) |
Apr 20, 2023 | 120.76 | 122.58 | 120.40 | 120.94 | 350,825 | -0.85(-0.70%) |
Apr 19, 2023 | 122.40 | 123.08 | 120.47 | 121.79 | 637,498 | -1.44(-1.17%) |
Apr 18, 2023 | 125.00 | 125.00 | 122.44 | 123.23 | 513,769 | -1.52(-1.22%) |
Apr 17, 2023 | 129.00 | 129.09 | 124.02 | 124.75 | 688,023 | -4.91(-3.79%) |
Apr 14, 2023 | 129.10 | 131.52 | 128.14 | 129.66 | 313,538 | +0.01(+0.01%) |
Apr 13, 2023 | 126.14 | 129.78 | 125.59 | 129.65 | 436,515 | +3.84(+3.05%) |
Apr 12, 2023 | 126.62 | 128.49 | 125.76 | 125.81 | 358,887 | -0.53(-0.42%) |
Apr 11, 2023 | 126.25 | 127.71 | 125.54 | 126.34 | 344,043 | -1.37(-1.07%) |
Apr 10, 2023 | 128.11 | 128.51 | 125.96 | 127.71 | 323,279 | -1.19(-0.92%) |
Apr 06, 2023 | 125.56 | 128.92 | 125.21 | 128.90 | 377,324 | +3.30(+2.63%) |
Apr 05, 2023 | 126.00 | 127.09 | 125.14 | 125.60 | 333,137 | -0.27(-0.21%) |
Apr 04, 2023 | 129.60 | 130.75 | 125.10 | 125.87 | 628,325 | -3.66(-2.83%) |
Apr 03, 2023 | 124.15 | 129.71 | 124.15 | 129.53 | 665,469 | +4.96(+3.98%) |
Mar 31, 2023 | 121.95 | 125.05 | 121.72 | 124.57 | 805,550 | +2.00(+1.63%) |
Mar 30, 2023 | 122.85 | 123.78 | 121.26 | 122.57 | 775,554 | -0.40(-0.33%) |
Mar 29, 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 627,028 | -0.03(-0.02%) |
Mar 28, 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 783,319 | -0.60(-0.49%) |
Mar 27, 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 1,794,740 | -4.60(-3.59%) |
Mar 24, 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 619,557 | -1.19(-0.92%) |
Mar 23, 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 837,393 | -4.29(-3.21%) |
Mar 22, 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 439,396 | +0.35(+0.26%) |
Mar 21, 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 534,571 | +1.25(+0.95%) |
Mar 20, 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 470,022 | +2.44(+1.88%) |
Mar 17, 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 794,288 | -2.32(-1.76%) |
Mar 16, 2023 | 130.40 | 132.47 | 129.18 | 131.96 | 506,515 | +2.02(+1.55%) |
Mar 15, 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 578,167 | -0.44(-0.34%) |
Mar 14, 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 496,745 | +0.61(+0.47%) |
Mar 13, 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 514,119 | +2.32(+1.82%) |
Mar 10, 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 694,396 | +0.16(+0.13%) |
Mar 09, 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 693,229 | -1.59(-1.23%) |
Mar 08, 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 370,217 | -0.14(-0.11%) |
Mar 07, 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 404,465 | -2.52(-1.92%) |
Mar 06, 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 281,671 | +0.77(+0.59%) |
Mar 03, 2023 | 128.45 | 131.80 | 128.44 | 130.77 | 507,612 | +2.79(+2.18%) |
Mar 02, 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 536,353 | +0.50(+0.39%) |
Mar 01, 2023 | 128.29 | 130.55 | 126.52 | 127.48 | 803,975 | -2.57(-1.98%) |
Feb 28, 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 558,582 | -0.81(-0.62%) |
Feb 27, 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 663,534 | -2.45(-1.84%) |
Feb 24, 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 673,778 | -1.08(-0.80%) |
Feb 23, 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 1,027,096 | -0.24(-0.18%) |
Feb 22, 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 865,843 | -2.90(-2.11%) |
Feb 21, 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 618,262 | -1.09(-0.79%) |
Feb 17, 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 814,925 | -2.77(-1.96%) |
Feb 16, 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 676,176 | -6.23(-4.22%) |
Feb 15, 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 633,239 | +3.70(+2.57%) |
Feb 14, 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 462,775 | +0.92(+0.64%) |
Feb 13, 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 466,461 | +1.49(+1.05%) |
Feb 10, 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 485,707 | +0.97(+0.69%) |
Feb 09, 2023 | 141.15 | 144.18 | 140.46 | 140.54 | 633,633 | -0.61(-0.43%) |
Feb 08, 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 629,875 | -0.97(-0.68%) |
Feb 07, 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 375,694 | +1.16(+0.82%) |
Feb 06, 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 333,706 | -1.10(-0.77%) |
Feb 03, 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 379,161 | -2.34(-1.62%) |
Feb 02, 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 605,362 | +1.35(+0.94%) |
Feb 01, 2023 | 142.02 | 144.47 | 139.28 | 143.05 | 746,221 | -0.36(-0.25%) |
Jan 31, 2023 | 138.05 | 144.73 | 138.05 | 143.41 | 1,248,599 | +2.92(+2.08%) |
Jan 30, 2023 | 142.48 | 143.02 | 139.50 | 140.49 | 680,732 | -3.17(-2.21%) |
Jan 27, 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 436,756 | +1.12(+0.79%) |
Jan 26, 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 531,195 | -0.19(-0.13%) |
Jan 25, 2023 | 143.05 | 144.69 | 141.62 | 142.73 | 580,656 | -1.12(-0.78%) |
Jan 24, 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 503,994 | +0.12(+0.08%) |
Jan 23, 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 725,039 | +0.94(+0.66%) |
Jan 20, 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 1,125,456 | +2.85(+2.04%) |
Jan 19, 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 1,040,418 | -3.15(-2.20%) |
Jan 18, 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 724,871 | -0.11(-0.08%) |
Jan 17, 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 1,159,442 | -1.85(-1.28%) |
Jan 13, 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 1,287,145 | -4.36(-2.92%) |
Jan 12, 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 416,246 | -0.20(-0.13%) |
Jan 11, 2023 | 153.62 | 153.99 | 146.78 | 149.61 | 749,412 | -4.06(-2.64%) |
Jan 10, 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 678,201 | +4.91(+3.30%) |
Jan 09, 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 567,667 | -1.33(-0.89%) |
Jan 06, 2023 | 148.50 | 156.28 | 145.23 | 150.09 | 1,068,060 | +4.42(+3.03%) |
Jan 05, 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 856,545 | -0.46(-0.31%) |
Jan 04, 2023 | 149.97 | 150.57 | 145.75 | 146.13 | 938,824 | -2.52(-1.70%) |
Jan 03, 2023 | 152.94 | 155.29 | 148.50 | 148.65 | 738,783 | -1.57(-1.05%) |
Dec 30, 2022 | 150.45 | 151.00 | 146.00 | 150.22 | 934,866 | -2.89(-1.89%) |
Dec 29, 2022 | 152.97 | 156.24 | 152.70 | 153.11 | 573,502 | +1.41(+0.93%) |
Dec 28, 2022 | 157.85 | 159.26 | 151.70 | 151.70 | 959,341 | -8.16(-5.10%) |
Dec 27, 2022 | 175.76 | 176.67 | 159.47 | 159.86 | 1,285,756 | -16.11(-9.15%) |
Dec 23, 2022 | 179.68 | 179.98 | 173.11 | 175.97 | 760,325 | -3.91(-2.17%) |
Dec 22, 2022 | 177.23 | 180.40 | 174.11 | 179.88 | 777,309 | +1.73(+0.97%) |
Dec 21, 2022 | 172.60 | 178.62 | 170.99 | 178.15 | 819,155 | +5.45(+3.16%) |
Dec 20, 2022 | 166.25 | 174.99 | 165.50 | 172.70 | 679,666 | +4.14(+2.46%) |
Dec 19, 2022 | 175.96 | 177.75 | 167.70 | 168.56 | 927,710 | -6.69(-3.82%) |
Dec 16, 2022 | 178.70 | 183.64 | 174.84 | 175.25 | 883,274 | -6.79(-3.73%) |
Dec 15, 2022 | 186.29 | 188.99 | 179.23 | 182.04 | 1,578,794 | -4.01(-2.16%) |
Dec 14, 2022 | 176.89 | 188.81 | 174.33 | 186.05 | 2,010,790 | +7.81(+4.38%) |
Dec 13, 2022 | 174.25 | 183.44 | 172.61 | 178.24 | 2,030,097 | +11.62(+6.97%) |
Dec 12, 2022 | 171.19 | 171.28 | 164.81 | 166.62 | 1,111,778 | -3.68(-2.16%) |
Dec 09, 2022 | 171.72 | 173.00 | 169.29 | 170.30 | 819,832 | -1.51(-0.88%) |
Dec 08, 2022 | 163.23 | 171.90 | 162.38 | 171.81 | 1,157,709 | +9.18(+5.64%) |
Dec 07, 2022 | 159.56 | 165.97 | 159.51 | 162.63 | 600,084 | +1.01(+0.62%) |
Dec 06, 2022 | 166.00 | 166.00 | 158.36 | 161.62 | 1,167,092 | -5.09(-3.05%) |
Dec 05, 2022 | 168.46 | 171.36 | 165.36 | 166.71 | 989,859 | -3.03(-1.79%) |
Dec 02, 2022 | 167.11 | 169.89 | 166.70 | 169.74 | 721,431 | +0.27(+0.16%) |
Dec 01, 2022 | 167.51 | 170.38 | 165.17 | 169.47 | 759,254 | +2.45(+1.47%) |
Nov 30, 2022 | 164.31 | 167.29 | 163.20 | 167.02 | 1,060,990 | +3.41(+2.08%) |
Nov 29, 2022 | 162.11 | 165.51 | 159.42 | 163.61 | 935,459 | +2.12(+1.31%) |
Nov 28, 2022 | 157.00 | 166.41 | 156.51 | 161.49 | 1,214,792 | +6.64(+4.29%) |
Nov 25, 2022 | 155.21 | 157.12 | 154.11 | 154.85 | 348,317 | -1.38(-0.88%) |
Nov 23, 2022 | 157.50 | 158.76 | 155.09 | 156.23 | 606,620 | -2.50(-1.58%) |
Nov 22, 2022 | 154.98 | 159.13 | 151.50 | 158.73 | 1,032,661 | +0.32(+0.20%) |
Nov 21, 2022 | 163.09 | 165.03 | 158.12 | 158.41 | 799,710 | -7.98(-4.80%) |
Nov 18, 2022 | 165.77 | 167.06 | 164.54 | 166.39 | 647,301 | +0.13(+0.08%) |
Nov 17, 2022 | 162.51 | 166.34 | 159.37 | 166.26 | 556,841 | +1.36(+0.82%) |
Nov 16, 2022 | 163.90 | 167.08 | 163.31 | 164.90 | 864,202 | +1.17(+0.71%) |
Nov 15, 2022 | 161.00 | 164.81 | 160.30 | 163.73 | 939,499 | +3.36(+2.10%) |
Nov 14, 2022 | 152.03 | 161.74 | 152.03 | 160.37 | 1,274,749 | +5.86(+3.79%) |
Nov 11, 2022 | 152.39 | 155.01 | 146.79 | 154.51 | 1,481,044 | -2.41(-1.54%) |
Nov 10, 2022 | 152.26 | 157.25 | 152.00 | 156.92 | 1,806,605 | -2.66(-1.67%) |
Nov 09, 2022 | 158.55 | 162.03 | 158.55 | 159.58 | 810,569 | -1.36(-0.85%) |
Nov 08, 2022 | 157.28 | 163.34 | 156.59 | 160.94 | 895,360 | +0.22(+0.14%) |
Nov 07, 2022 | 152.77 | 161.54 | 150.25 | 160.72 | 2,008,928 | +6.41(+4.15%) |
Nov 04, 2022 | 156.29 | 156.80 | 147.35 | 154.31 | 2,179,215 | +9.06(+6.24%) |
Nov 03, 2022 | 134.50 | 145.49 | 133.95 | 145.25 | 1,119,903 | +3.73(+2.64%) |
Nov 02, 2022 | 143.90 | 145.68 | 140.54 | 141.52 | 591,312 | -2.56(-1.78%) |
Nov 01, 2022 | 143.89 | 150.00 | 141.13 | 144.08 | 945,093 | +6.44(+4.68%) |
Oct 31, 2022 | 137.77 | 141.00 | 136.92 | 137.64 | 751,582 | -0.01(-0.01%) |
Oct 28, 2022 | 134.55 | 138.66 | 133.50 | 137.65 | 572,305 | +2.07(+1.53%) |
Oct 27, 2022 | 136.17 | 136.45 | 133.25 | 135.58 | 465,365 | -1.51(-1.10%) |
Oct 26, 2022 | 135.20 | 140.80 | 134.98 | 137.09 | 743,799 | +1.82(+1.35%) |
Oct 25, 2022 | 133.98 | 139.88 | 133.74 | 135.27 | 706,847 | +0.28(+0.21%) |
Oct 24, 2022 | 130.63 | 135.00 | 128.32 | 134.99 | 778,040 | +3.35(+2.54%) |
Oct 21, 2022 | 122.00 | 131.85 | 121.14 | 131.64 | 1,623,083 | +13.21(+11.15%) |
Oct 20, 2022 | 122.63 | 124.55 | 118.31 | 118.43 | 1,083,747 | -4.23(-3.45%) |
Oct 19, 2022 | 131.85 | 132.34 | 122.39 | 122.66 | 1,181,156 | -11.02(-8.24%) |
Oct 18, 2022 | 139.50 | 139.50 | 132.83 | 133.68 | 859,078 | -5.26(-3.79%) |
Oct 17, 2022 | 137.20 | 139.56 | 134.20 | 138.94 | 651,526 | +3.32(+2.45%) |
Oct 14, 2022 | 139.89 | 140.45 | 135.01 | 135.62 | 489,847 | -4.39(-3.14%) |
Oct 13, 2022 | 133.65 | 142.09 | 132.10 | 140.01 | 724,340 | +3.36(+2.46%) |
Oct 12, 2022 | 133.89 | 140.46 | 133.46 | 136.65 | 1,166,126 | +7.16(+5.53%) |
Oct 11, 2022 | 134.30 | 135.12 | 127.49 | 129.49 | 641,343 | -5.80(-4.29%) |
Oct 10, 2022 | 134.73 | 137.16 | 133.10 | 135.29 | 615,265 | +0.58(+0.43%) |
Oct 07, 2022 | 136.45 | 138.00 | 134.34 | 134.71 | 767,189 | -2.82(-2.05%) |
Oct 06, 2022 | 135.63 | 139.11 | 135.63 | 137.53 | 591,383 | +0.34(+0.25%) |
Oct 05, 2022 | 136.50 | 138.56 | 135.51 | 137.19 | 508,221 | -0.38(-0.28%) |
Oct 04, 2022 | 139.08 | 140.65 | 136.66 | 137.57 | 594,184 | +0.89(+0.65%) |
Oct 03, 2022 | 135.24 | 138.20 | 135.02 | 136.68 | 497,102 | +1.80(+1.33%) |
Sep 30, 2022 | 133.03 | 136.25 | 133.03 | 134.88 | 735,224 | +1.28(+0.96%) |
Sep 29, 2022 | 132.85 | 135.31 | 131.65 | 133.60 | 632,781 | -0.19(-0.14%) |
Sep 28, 2022 | 129.67 | 135.62 | 131.37 | 133.79 | 932,621 | +3.49(+2.68%) |
Sep 27, 2022 | 128.00 | 133.41 | 128.00 | 130.30 | 994,287 | +2.65(+2.08%) |
Sep 26, 2022 | 126.80 | 132.50 | 126.61 | 127.65 | 1,062,253 | -0.70(-0.55%) |
Sep 23, 2022 | 127.84 | 129.66 | 126.80 | 128.35 | 997,037 | -1.65(-1.27%) |
Sep 22, 2022 | 127.72 | 131.71 | 126.56 | 130.00 | 1,043,981 | +1.76(+1.37%) |
Sep 21, 2022 | 131.99 | 134.00 | 128.14 | 128.24 | 880,183 | -5.22(-3.91%) |
Sep 20, 2022 | 128.00 | 137.22 | 127.53 | 133.46 | 1,413,553 | +0.24(+0.18%) |
Sep 19, 2022 | 142.23 | 142.79 | 131.51 | 133.22 | 1,475,122 | -12.54(-8.60%) |
Sep 16, 2022 | 141.51 | 146.14 | 141.50 | 145.76 | 707,543 | +1.62(+1.12%) |
Sep 15, 2022 | 145.68 | 145.68 | 143.16 | 144.14 | 531,867 | -2.41(-1.64%) |
Sep 14, 2022 | 142.30 | 146.75 | 141.33 | 146.55 | 729,045 | +5.50(+3.90%) |
Sep 13, 2022 | 144.18 | 146.00 | 140.68 | 141.05 | 866,827 | -7.22(-4.87%) |
Sep 12, 2022 | 150.28 | 152.20 | 148.06 | 148.27 | 486,856 | -2.64(-1.75%) |
Sep 09, 2022 | 147.51 | 152.68 | 146.98 | 150.91 | 785,723 | +3.71(+2.52%) |
Sep 08, 2022 | 142.74 | 147.74 | 142.34 | 147.20 | 615,164 | +3.09(+2.14%) |
Sep 07, 2022 | 137.16 | 144.57 | 137.12 | 144.11 | 488,358 | +5.53(+3.99%) |
Sep 06, 2022 | 146.14 | 146.60 | 138.47 | 138.58 | 1,056,332 | -9.32(-6.30%) |
Sep 02, 2022 | 148.57 | 150.04 | 146.38 | 147.90 | 511,142 | +0.09(+0.06%) |
Sep 01, 2022 | 145.62 | 147.97 | 143.86 | 147.81 | 588,067 | +3.17(+2.19%) |
Aug 31, 2022 | 148.00 | 150.10 | 144.31 | 144.64 | 644,257 | -2.44(-1.66%) |
Aug 30, 2022 | 146.39 | 147.97 | 145.04 | 147.08 | 483,364 | +2.45(+1.69%) |
Aug 29, 2022 | 140.00 | 146.13 | 139.03 | 144.63 | 650,075 | +2.03(+1.42%) |
Aug 26, 2022 | 145.34 | 148.78 | 142.31 | 142.60 | 983,893 | -5.96(-4.01%) |
Aug 25, 2022 | 149.02 | 149.21 | 145.71 | 148.56 | 564,778 | +2.32(+1.59%) |
Aug 24, 2022 | 148.00 | 149.00 | 145.89 | 146.24 | 593,181 | -1.01(-0.69%) |
Aug 23, 2022 | 148.50 | 150.19 | 146.41 | 147.25 | 577,025 | -1.05(-0.71%) |
Aug 22, 2022 | 146.75 | 150.50 | 145.82 | 148.30 | 727,523 | +0.38(+0.26%) |
Aug 19, 2022 | 145.45 | 149.75 | 145.43 | 147.92 | 919,934 | +0.31(+0.21%) |
Aug 18, 2022 | 151.72 | 152.17 | 146.71 | 147.61 | 1,413,944 | -4.43(-2.91%) |
Aug 17, 2022 | 157.25 | 159.14 | 150.45 | 152.04 | 1,133,235 | -8.33(-5.19%) |
Aug 16, 2022 | 162.29 | 165.42 | 158.23 | 160.37 | 718,663 | -2.11(-1.30%) |
Aug 15, 2022 | 162.00 | 163.73 | 160.41 | 162.48 | 608,803 | +2.13(+1.33%) |
Aug 12, 2022 | 160.50 | 161.60 | 158.58 | 160.35 | 500,878 | +1.76(+1.11%) |
Aug 11, 2022 | 161.32 | 165.83 | 158.48 | 158.59 | 654,184 | -2.33(-1.45%) |
Aug 10, 2022 | 162.24 | 162.30 | 156.62 | 160.92 | 1,168,354 | +3.71(+2.36%) |
Aug 09, 2022 | 164.04 | 167.44 | 156.82 | 157.21 | 1,765,762 | -12.09(-7.14%) |
Aug 08, 2022 | 167.00 | 170.93 | 162.24 | 169.30 | 3,612,181 | -13.81(-7.54%) |
Aug 05, 2022 | 179.63 | 185.09 | 177.63 | 183.11 | 1,579,757 | +2.67(+1.48%) |
Aug 04, 2022 | 177.50 | 180.88 | 174.34 | 180.44 | 991,929 | +2.21(+1.24%) |
Aug 03, 2022 | 168.74 | 179.00 | 168.74 | 178.23 | 1,932,356 | +12.46(+7.52%) |
Aug 02, 2022 | 161.38 | 166.20 | 161.38 | 165.77 | 640,554 | +2.29(+1.40%) |
Aug 01, 2022 | 163.59 | 169.84 | 163.05 | 163.48 | 746,304 | -1.67(-1.01%) |
Jul 29, 2022 | 164.25 | 165.81 | 161.07 | 165.15 | 587,216 | +0.23(+0.14%) |
Jul 28, 2022 | 157.98 | 165.11 | 154.04 | 164.92 | 1,082,016 | +9.04(+5.80%) |
Jul 27, 2022 | 159.51 | 159.51 | 153.87 | 155.88 | 852,433 | -3.84(-2.40%) |
Jul 26, 2022 | 160.24 | 162.35 | 157.33 | 159.72 | 431,146 | -2.65(-1.63%) |
Jul 25, 2022 | 161.75 | 163.35 | 159.17 | 162.37 | 404,664 | +2.21(+1.38%) |
Jul 22, 2022 | 164.12 | 166.53 | 159.25 | 160.16 | 618,741 | -5.71(-3.44%) |
Jul 21, 2022 | 164.46 | 169.74 | 162.88 | 165.87 | 654,102 | +1.79(+1.09%) |
Jul 20, 2022 | 164.47 | 167.67 | 161.77 | 164.08 | 465,139 | -0.65(-0.39%) |
Jul 19, 2022 | 162.73 | 165.50 | 160.00 | 164.73 | 516,179 | +3.70(+2.30%) |
Jul 18, 2022 | 163.00 | 165.00 | 159.52 | 161.03 | 678,392 | -0.41(-0.25%) |
Jul 15, 2022 | 155.58 | 161.54 | 153.83 | 161.44 | 669,320 | +6.98(+4.52%) |
Jul 14, 2022 | 164.68 | 164.68 | 154.44 | 154.46 | 1,083,278 | -12.16(-7.30%) |
Jul 13, 2022 | 161.04 | 169.95 | 160.02 | 166.62 | 949,266 | +5.20(+3.22%) |
Jul 12, 2022 | 164.69 | 165.99 | 160.42 | 161.42 | 750,223 | -5.05(-3.03%) |
Jul 11, 2022 | 167.95 | 171.42 | 166.08 | 166.47 | 886,055 | -3.66(-2.15%) |
Jul 08, 2022 | 165.50 | 172.75 | 165.50 | 170.13 | 861,088 | +2.16(+1.29%) |
Jul 07, 2022 | 159.93 | 169.39 | 159.34 | 167.97 | 1,100,101 | +7.77(+4.85%) |
Jul 06, 2022 | 157.06 | 160.66 | 155.25 | 160.20 | 866,997 | -0.83(-0.52%) |
Jul 05, 2022 | 151.37 | 162.82 | 151.08 | 161.03 | 1,651,549 | +3.53(+2.24%) |