Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 164.28 | 164.84 | 164.10 | 164.52 | 206,426 | +1.07(+0.65%) |
Jul 28, 2023 | 163.40 | 164.09 | 163.00 | 163.45 | 298,895 | +1.68(+1.04%) |
Jul 27, 2023 | 162.20 | 163.04 | 161.72 | 161.77 | 186,425 | -0.26(-0.16%) |
Jul 26, 2023 | 161.50 | 162.34 | 161.23 | 162.03 | 165,961 | +0.14(+0.08%) |
Jul 25, 2023 | 161.35 | 162.13 | 161.09 | 161.90 | 238,569 | +1.01(+0.63%) |
Jul 24, 2023 | 160.94 | 161.27 | 160.62 | 160.89 | 216,905 | +1.68(+1.06%) |
Jul 21, 2023 | 159.96 | 160.05 | 159.00 | 159.21 | 219,227 | -0.46(-0.29%) |
Jul 20, 2023 | 159.47 | 160.02 | 158.81 | 159.67 | 222,755 | -0.67(-0.42%) |
Jul 19, 2023 | 161.30 | 161.33 | 160.06 | 160.34 | 221,698 | +0.76(+0.48%) |
Jul 18, 2023 | 158.36 | 159.91 | 158.29 | 159.58 | 445,425 | +3.66(+2.35%) |
Jul 17, 2023 | 155.87 | 156.06 | 154.66 | 155.92 | 249,637 | +0.29(+0.19%) |
Jul 14, 2023 | 156.43 | 156.46 | 155.56 | 155.63 | 261,046 | -1.17(-0.75%) |
Jul 13, 2023 | 157.13 | 157.34 | 156.61 | 156.80 | 292,918 | +1.06(+0.68%) |
Jul 12, 2023 | 155.94 | 156.76 | 155.60 | 155.75 | 253,915 | +0.83(+0.54%) |
Jul 11, 2023 | 154.54 | 155.04 | 154.01 | 154.91 | 373,146 | -1.78(-1.14%) |
Jul 10, 2023 | 156.46 | 156.85 | 156.00 | 156.69 | 272,463 | -1.50(-0.95%) |
Jul 07, 2023 | 157.48 | 159.36 | 157.48 | 158.19 | 296,722 | +0.92(+0.58%) |
Jul 06, 2023 | 157.55 | 157.63 | 156.31 | 157.27 | 274,389 | -1.05(-0.66%) |
Jul 05, 2023 | 158.72 | 158.72 | 157.78 | 158.32 | 365,807 | +1.40(+0.89%) |
Jul 03, 2023 | 157.32 | 157.99 | 156.87 | 156.92 | 112,678 | -0.27(-0.17%) |
Jun 30, 2023 | 156.60 | 157.64 | 156.46 | 157.19 | 318,504 | +0.34(+0.22%) |
Jun 29, 2023 | 156.53 | 157.06 | 155.78 | 156.85 | 355,388 | +0.28(+0.18%) |
Jun 28, 2023 | 155.60 | 157.05 | 155.38 | 156.57 | 567,752 | +2.87(+1.86%) |
Jun 27, 2023 | 151.90 | 153.73 | 151.78 | 153.70 | 289,494 | +2.57(+1.70%) |
Jun 26, 2023 | 151.94 | 151.96 | 150.50 | 151.13 | 312,292 | +1.14(+0.76%) |
Jun 23, 2023 | 150.59 | 150.61 | 149.40 | 149.99 | 346,306 | -3.65(-2.37%) |
Jun 22, 2023 | 153.53 | 154.30 | 153.26 | 153.63 | 204,029 | +0.60(+0.39%) |
Jun 21, 2023 | 153.53 | 153.86 | 152.69 | 153.04 | 243,743 | -0.63(-0.41%) |
Jun 20, 2023 | 155.19 | 155.48 | 153.35 | 153.67 | 798,806 | -7.04(-4.38%) |
Jun 16, 2023 | 162.34 | 162.47 | 160.60 | 160.71 | 430,202 | -3.75(-2.28%) |
Jun 15, 2023 | 160.51 | 165.33 | 160.37 | 164.46 | 580,138 | +29.70(+22.04%) |
May 08, 2023 | 134.80 | 135.14 | 134.25 | 134.76 | 191,891 | +0.26(+0.20%) |
May 05, 2023 | 133.20 | 134.88 | 132.73 | 134.50 | 228,971 | +2.57(+1.95%) |
May 04, 2023 | 132.21 | 132.76 | 131.90 | 131.92 | 247,333 | -0.65(-0.49%) |
May 03, 2023 | 132.90 | 133.41 | 132.32 | 132.57 | 271,976 | +0.40(+0.30%) |
May 02, 2023 | 132.31 | 132.42 | 131.28 | 132.17 | 226,742 | -1.50(-1.12%) |
May 01, 2023 | 134.29 | 134.55 | 133.53 | 133.66 | 150,692 | -0.63(-0.47%) |
Apr 28, 2023 | 133.60 | 134.30 | 133.27 | 134.29 | 306,815 | -0.19(-0.14%) |
Apr 27, 2023 | 132.76 | 134.79 | 132.76 | 134.48 | 330,888 | +3.42(+2.61%) |
Apr 26, 2023 | 131.51 | 132.00 | 130.91 | 131.05 | 331,339 | +0.50(+0.38%) |
Apr 25, 2023 | 131.77 | 131.95 | 130.51 | 130.56 | 262,908 | -1.30(-0.99%) |
Apr 24, 2023 | 131.08 | 131.98 | 131.06 | 131.86 | 227,329 | +0.17(+0.13%) |
Apr 21, 2023 | 131.44 | 131.81 | 130.44 | 131.69 | 169,626 | +0.85(+0.65%) |
Apr 20, 2023 | 131.03 | 131.43 | 130.08 | 130.84 | 524,811 | -1.43(-1.08%) |
Apr 19, 2023 | 132.89 | 132.89 | 131.81 | 132.27 | 214,337 | -1.74(-1.30%) |
Apr 18, 2023 | 134.06 | 134.30 | 133.54 | 134.01 | 203,700 | -0.69(-0.52%) |
Apr 17, 2023 | 133.69 | 134.74 | 133.64 | 134.70 | 329,481 | +1.75(+1.32%) |
Apr 14, 2023 | 133.46 | 134.09 | 132.62 | 132.95 | 285,415 | -1.24(-0.93%) |
Apr 13, 2023 | 134.02 | 134.45 | 133.28 | 134.19 | 288,010 | +0.77(+0.58%) |
Apr 12, 2023 | 134.53 | 134.75 | 133.29 | 133.42 | 289,666 | -1.12(-0.84%) |
Apr 11, 2023 | 134.50 | 134.99 | 134.19 | 134.54 | 282,228 | -0.41(-0.30%) |
Apr 10, 2023 | 135.46 | 135.58 | 133.86 | 134.96 | 355,539 | -0.84(-0.62%) |
Apr 06, 2023 | 136.11 | 136.29 | 135.15 | 135.80 | 229,060 | -1.52(-1.10%) |
Apr 05, 2023 | 137.44 | 138.06 | 137.07 | 137.31 | 225,539 | -1.68(-1.21%) |
Apr 04, 2023 | 139.88 | 139.88 | 138.53 | 138.99 | 357,066 | -0.20(-0.14%) |
Apr 03, 2023 | 138.86 | 139.47 | 138.51 | 139.19 | 238,139 | +0.64(+0.46%) |
Mar 31, 2023 | 137.87 | 138.62 | 137.78 | 138.55 | 240,307 | +2.02(+1.48%) |
Mar 30, 2023 | 136.90 | 137.25 | 136.21 | 136.53 | 197,869 | +2.39(+1.78%) |
Mar 29, 2023 | 134.07 | 134.97 | 133.79 | 134.14 | 223,167 | +1.67(+1.26%) |
Mar 28, 2023 | 131.97 | 133.01 | 131.68 | 132.47 | 219,412 | +0.93(+0.71%) |
Mar 27, 2023 | 131.28 | 131.87 | 131.03 | 131.54 | 142,956 | +0.30(+0.23%) |
Mar 24, 2023 | 130.62 | 131.25 | 129.84 | 131.24 | 162,641 | +0.75(+0.57%) |
Mar 23, 2023 | 131.21 | 131.67 | 129.83 | 130.49 | 134,939 | +0.29(+0.22%) |
Mar 22, 2023 | 130.68 | 132.31 | 130.12 | 130.20 | 314,106 | -0.20(-0.15%) |
Mar 21, 2023 | 129.84 | 130.78 | 129.65 | 130.40 | 233,719 | +0.62(+0.48%) |
Mar 20, 2023 | 128.36 | 130.43 | 128.26 | 129.78 | 288,500 | +1.58(+1.24%) |
Mar 17, 2023 | 130.19 | 130.19 | 127.99 | 128.19 | 200,445 | -2.32(-1.78%) |
Mar 16, 2023 | 128.72 | 130.64 | 128.47 | 130.52 | 197,869 | +2.23(+1.74%) |
Mar 15, 2023 | 129.65 | 129.65 | 127.11 | 128.29 | 299,638 | -2.97(-2.26%) |
Mar 14, 2023 | 131.01 | 131.34 | 130.19 | 131.26 | 230,796 | -0.43(-0.33%) |
Mar 13, 2023 | 131.01 | 132.30 | 130.93 | 131.69 | 257,658 | -0.82(-0.62%) |
Mar 10, 2023 | 133.69 | 133.82 | 132.01 | 132.51 | 357,880 | -0.53(-0.40%) |
Mar 09, 2023 | 134.63 | 135.11 | 132.78 | 133.03 | 172,323 | -1.14(-0.85%) |
Mar 08, 2023 | 133.97 | 134.31 | 133.48 | 134.18 | 144,225 | +0.60(+0.45%) |
Mar 07, 2023 | 135.69 | 135.79 | 133.26 | 133.57 | 158,859 | -1.01(-0.75%) |
Mar 06, 2023 | 134.56 | 135.07 | 134.42 | 134.58 | 182,728 | +0.29(+0.21%) |
Mar 03, 2023 | 133.08 | 134.38 | 132.92 | 134.29 | 254,998 | +2.46(+1.86%) |
Mar 02, 2023 | 130.73 | 131.90 | 130.69 | 131.83 | 151,063 | +0.71(+0.54%) |
Mar 01, 2023 | 131.25 | 132.04 | 131.09 | 131.12 | 198,762 | +0.59(+0.45%) |
Feb 28, 2023 | 130.72 | 131.18 | 130.50 | 130.54 | 220,940 | -0.32(-0.24%) |
Feb 27, 2023 | 131.57 | 131.71 | 130.58 | 130.85 | 200,067 | +0.19(+0.15%) |
Feb 24, 2023 | 131.77 | 131.77 | 130.11 | 130.66 | 227,782 | -2.78(-2.09%) |
Feb 23, 2023 | 133.52 | 133.97 | 132.68 | 133.45 | 205,625 | +0.29(+0.22%) |
Feb 22, 2023 | 133.21 | 133.76 | 132.81 | 133.16 | 185,529 | -0.51(-0.38%) |
Feb 21, 2023 | 134.61 | 135.01 | 133.24 | 133.67 | 337,406 | -3.53(-2.57%) |
Feb 17, 2023 | 136.45 | 137.39 | 136.20 | 137.19 | 151,837 | +0.15(+0.11%) |
Feb 16, 2023 | 135.80 | 137.97 | 135.72 | 137.05 | 315,164 | +1.66(+1.23%) |
Feb 15, 2023 | 134.85 | 135.40 | 134.51 | 135.39 | 403,791 | -1.61(-1.18%) |
Feb 14, 2023 | 137.14 | 137.45 | 135.94 | 137.00 | 239,850 | -1.16(-0.84%) |
Feb 13, 2023 | 137.29 | 138.21 | 136.91 | 138.16 | 205,668 | +0.42(+0.31%) |
Feb 10, 2023 | 137.98 | 138.28 | 136.87 | 137.74 | 239,566 | -1.35(-0.97%) |
Feb 09, 2023 | 140.56 | 141.65 | 138.96 | 139.09 | 347,264 | +0.96(+0.69%) |
Feb 08, 2023 | 138.30 | 138.91 | 137.63 | 138.13 | 198,955 | -0.78(-0.56%) |
Feb 07, 2023 | 137.84 | 139.23 | 137.39 | 138.91 | 173,767 | +0.82(+0.59%) |
Feb 06, 2023 | 138.30 | 138.68 | 137.31 | 138.09 | 179,242 | -0.88(-0.64%) |
Feb 03, 2023 | 139.85 | 140.61 | 138.73 | 138.98 | 258,381 | -1.83(-1.30%) |
Feb 02, 2023 | 141.18 | 141.52 | 138.88 | 140.81 | 310,693 | -1.88(-1.32%) |
Feb 01, 2023 | 140.78 | 143.11 | 140.78 | 142.70 | 221,936 | +1.41(+1.00%) |
Jan 31, 2023 | 140.51 | 141.28 | 140.10 | 141.28 | 151,687 | +1.85(+1.33%) |
Jan 30, 2023 | 140.22 | 140.50 | 139.34 | 139.43 | 188,603 | -1.90(-1.35%) |
Jan 27, 2023 | 140.22 | 141.88 | 139.97 | 141.33 | 178,837 | +1.62(+1.16%) |
Jan 26, 2023 | 139.76 | 140.40 | 138.69 | 139.71 | 142,261 | -0.65(-0.47%) |
Jan 25, 2023 | 140.20 | 140.67 | 139.46 | 140.36 | 254,828 | +0.13(+0.10%) |
Jan 24, 2023 | 144.44 | 144.44 | 139.26 | 140.23 | 149,496 | -0.02(-0.01%) |
Jan 23, 2023 | 140.00 | 140.78 | 139.37 | 140.25 | 240,665 | -0.08(-0.05%) |
Jan 20, 2023 | 139.18 | 140.53 | 138.78 | 140.32 | 280,746 | +1.85(+1.34%) |
Jan 19, 2023 | 139.14 | 139.35 | 137.93 | 138.47 | 254,998 | -1.28(-0.91%) |
Jan 18, 2023 | 142.14 | 142.24 | 139.32 | 139.75 | 317,916 | +0.71(+0.51%) |
Jan 17, 2023 | 138.92 | 139.95 | 138.55 | 139.04 | 399,483 | +4.29(+3.19%) |
Jan 13, 2023 | 134.86 | 135.40 | 133.99 | 134.74 | 303,594 | -1.98(-1.45%) |
Jan 12, 2023 | 136.63 | 137.09 | 135.14 | 136.72 | 252,797 | +3.37(+2.53%) |
Jan 11, 2023 | 134.14 | 134.14 | 133.14 | 133.35 | 261,021 | -0.28(-0.21%) |
Jan 10, 2023 | 133.50 | 133.83 | 132.70 | 133.63 | 240,347 | -0.77(-0.57%) |
Jan 09, 2023 | 133.79 | 136.05 | 133.72 | 134.40 | 239,385 | +0.93(+0.70%) |
Jan 06, 2023 | 130.75 | 134.01 | 130.53 | 133.47 | 171,745 | +3.31(+2.55%) |
Jan 05, 2023 | 130.34 | 130.84 | 129.34 | 130.15 | 185,757 | -1.60(-1.22%) |
Jan 04, 2023 | 132.74 | 132.92 | 131.24 | 131.76 | 486,338 | -1.05(-0.79%) |
Jan 03, 2023 | 132.50 | 132.99 | 131.59 | 132.80 | 322,596 | +1.63(+1.24%) |
Dec 30, 2022 | 131.46 | 131.96 | 130.61 | 131.17 | 175,771 | -0.80(-0.60%) |
Dec 29, 2022 | 130.56 | 132.04 | 130.53 | 131.97 | 259,662 | +3.15(+2.45%) |
Dec 28, 2022 | 130.61 | 131.35 | 128.60 | 128.82 | 246,659 | -1.95(-1.49%) |
Dec 27, 2022 | 130.73 | 131.54 | 130.46 | 130.77 | 143,295 | -0.94(-0.72%) |
Dec 23, 2022 | 131.61 | 132.30 | 130.80 | 131.71 | 155,543 | +0.13(+0.10%) |
Dec 22, 2022 | 132.80 | 132.94 | 130.50 | 131.57 | 220,367 | -0.44(-0.33%) |
Dec 21, 2022 | 131.68 | 132.35 | 131.28 | 132.02 | 248,404 | -1.32(-0.99%) |
Dec 20, 2022 | 133.39 | 134.69 | 133.27 | 133.33 | 184,482 | -0.75(-0.56%) |
Dec 19, 2022 | 134.46 | 135.22 | 133.36 | 134.08 | 198,909 | -0.79(-0.58%) |
Dec 16, 2022 | 134.72 | 135.91 | 134.49 | 134.87 | 177,230 | -1.18(-0.87%) |
Dec 15, 2022 | 137.55 | 138.12 | 135.47 | 136.05 | 157,540 | -2.87(-2.07%) |
Dec 14, 2022 | 140.23 | 140.57 | 138.11 | 138.92 | 177,431 | +0.14(+0.10%) |
Dec 13, 2022 | 141.02 | 141.50 | 138.61 | 138.78 | 173,980 | +0.36(+0.26%) |
Dec 12, 2022 | 137.93 | 138.49 | 137.10 | 138.41 | 135,688 | +0.75(+0.54%) |
Dec 09, 2022 | 136.85 | 138.50 | 136.85 | 137.66 | 133,140 | +1.02(+0.74%) |
Dec 08, 2022 | 136.38 | 136.74 | 136.01 | 136.65 | 146,869 | +0.40(+0.30%) |
Dec 07, 2022 | 136.14 | 137.37 | 135.75 | 136.24 | 216,787 | +0.74(+0.55%) |
Dec 06, 2022 | 137.22 | 137.22 | 134.65 | 135.50 | 252,044 | -2.02(-1.47%) |
Dec 05, 2022 | 139.03 | 139.06 | 137.00 | 137.52 | 232,602 | -3.21(-2.28%) |
Dec 02, 2022 | 139.79 | 140.80 | 139.24 | 140.73 | 171,741 | -1.09(-0.77%) |
Dec 01, 2022 | 141.39 | 142.37 | 140.78 | 141.81 | 206,994 | -0.03(-0.02%) |
Nov 30, 2022 | 139.68 | 142.01 | 139.11 | 141.84 | 178,474 | +2.20(+1.57%) |
Nov 29, 2022 | 139.51 | 140.39 | 139.13 | 139.64 | 177,207 | -1.07(-0.76%) |
Nov 28, 2022 | 141.02 | 141.85 | 140.52 | 140.71 | 146,466 | -1.69(-1.19%) |
Nov 25, 2022 | 141.18 | 142.76 | 141.12 | 142.40 | 99,530 | +1.50(+1.06%) |
Nov 23, 2022 | 140.28 | 140.90 | 139.50 | 140.90 | 207,076 | +1.33(+0.95%) |
Nov 22, 2022 | 138.90 | 139.74 | 138.59 | 139.57 | 187,281 | +3.04(+2.23%) |
Nov 21, 2022 | 137.12 | 137.26 | 136.32 | 136.53 | 167,655 | -0.99(-0.72%) |
Nov 18, 2022 | 137.41 | 137.83 | 136.98 | 137.52 | 135,687 | +0.25(+0.18%) |
Nov 17, 2022 | 135.62 | 137.30 | 135.51 | 137.27 | 135,120 | +0.78(+0.57%) |
Nov 16, 2022 | 137.48 | 137.57 | 136.20 | 136.49 | 127,264 | -1.57(-1.13%) |
Nov 15, 2022 | 138.95 | 139.23 | 137.26 | 138.06 | 190,981 | +1.57(+1.15%) |
Nov 14, 2022 | 136.65 | 137.72 | 136.08 | 136.49 | 199,403 | -1.09(-0.80%) |
Nov 11, 2022 | 136.54 | 137.78 | 135.91 | 137.59 | 150,340 | +2.63(+1.95%) |
Nov 10, 2022 | 132.14 | 135.00 | 132.11 | 134.96 | 219,967 | +5.75(+4.45%) |
Nov 09, 2022 | 130.61 | 130.71 | 128.79 | 129.20 | 202,951 | -2.85(-2.16%) |
Nov 08, 2022 | 131.92 | 133.16 | 131.24 | 132.05 | 191,394 | +0.23(+0.17%) |
Nov 07, 2022 | 131.41 | 132.08 | 130.52 | 131.82 | 225,416 | -0.09(-0.07%) |
Nov 04, 2022 | 130.61 | 132.23 | 130.23 | 131.91 | 218,653 | +2.02(+1.55%) |
Nov 03, 2022 | 129.84 | 130.88 | 128.91 | 129.89 | 221,004 | -0.13(-0.10%) |
Nov 02, 2022 | 131.24 | 132.73 | 129.89 | 130.03 | 224,835 | +0.22(+0.17%) |
Nov 01, 2022 | 132.53 | 132.53 | 129.14 | 129.81 | 261,400 | -3.51(-2.63%) |
Oct 31, 2022 | 133.09 | 133.80 | 132.12 | 133.31 | 225,698 | -0.68(-0.51%) |
Oct 28, 2022 | 132.23 | 134.25 | 132.10 | 133.99 | 216,406 | +2.93(+2.23%) |
Oct 27, 2022 | 131.62 | 132.29 | 130.99 | 131.06 | 202,534 | -1.40(-1.06%) |
Oct 26, 2022 | 131.47 | 133.39 | 131.41 | 132.47 | 193,228 | +0.83(+0.63%) |
Oct 25, 2022 | 130.50 | 132.45 | 130.40 | 131.64 | 201,045 | +2.24(+1.73%) |
Oct 24, 2022 | 128.34 | 129.75 | 127.87 | 129.40 | 196,118 | +0.94(+0.73%) |
Oct 21, 2022 | 126.47 | 128.62 | 126.14 | 128.46 | 326,557 | +0.50(+0.39%) |
Oct 20, 2022 | 128.35 | 129.46 | 127.54 | 127.96 | 179,135 | +0.26(+0.20%) |
Oct 19, 2022 | 128.29 | 128.59 | 126.86 | 127.70 | 183,377 | -1.24(-0.96%) |
Oct 18, 2022 | 129.90 | 129.95 | 127.94 | 128.94 | 365,031 | -1.82(-1.39%) |
Oct 17, 2022 | 130.47 | 131.38 | 130.47 | 130.77 | 215,027 | +1.97(+1.53%) |
Oct 14, 2022 | 131.00 | 131.00 | 128.73 | 128.80 | 316,077 | -2.18(-1.66%) |
Oct 13, 2022 | 127.99 | 131.38 | 127.25 | 130.98 | 306,118 | +1.33(+1.02%) |
Oct 12, 2022 | 130.18 | 130.91 | 129.65 | 129.65 | 223,746 | -0.06(-0.04%) |
Oct 11, 2022 | 128.81 | 131.43 | 128.81 | 129.71 | 294,020 | +0.19(+0.15%) |
Oct 10, 2022 | 130.38 | 130.38 | 128.94 | 129.52 | 306,352 | -0.95(-0.73%) |
Oct 07, 2022 | 130.93 | 131.42 | 129.85 | 130.47 | 304,403 | -0.31(-0.23%) |
Oct 06, 2022 | 130.95 | 131.69 | 130.62 | 130.78 | 256,367 | -1.84(-1.39%) |
Oct 05, 2022 | 132.09 | 133.03 | 130.97 | 132.62 | 201,023 | -1.69(-1.26%) |
Oct 04, 2022 | 132.87 | 134.63 | 132.79 | 134.31 | 338,852 | +4.09(+3.14%) |
Oct 03, 2022 | 128.84 | 130.81 | 128.50 | 130.22 | 384,015 | +5.09(+4.07%) |
Sep 30, 2022 | 128.90 | 129.11 | 124.92 | 125.13 | 442,467 | -3.33(-2.59%) |
Sep 29, 2022 | 129.76 | 129.80 | 127.30 | 128.46 | 438,423 | -1.31(-1.01%) |
Sep 28, 2022 | 127.76 | 130.29 | 127.37 | 129.78 | 224,769 | +1.09(+0.85%) |
Sep 27, 2022 | 129.78 | 130.10 | 127.83 | 128.69 | 320,035 | +0.11(+0.09%) |
Sep 26, 2022 | 129.06 | 130.27 | 128.08 | 128.57 | 280,374 | -1.57(-1.21%) |
Sep 23, 2022 | 130.45 | 130.46 | 128.78 | 130.15 | 501,815 | -1.68(-1.27%) |
Sep 22, 2022 | 133.41 | 134.15 | 130.94 | 131.82 | 409,638 | +1.39(+1.07%) |
Sep 21, 2022 | 132.25 | 132.72 | 130.42 | 130.43 | 251,282 | -2.99(-2.24%) |
Sep 20, 2022 | 134.24 | 134.76 | 132.91 | 133.42 | 292,088 | -0.68(-0.51%) |
Sep 19, 2022 | 132.84 | 134.32 | 132.72 | 134.10 | 251,553 | +0.67(+0.50%) |
Sep 16, 2022 | 133.03 | 133.92 | 133.03 | 133.43 | 224,126 | +0.27(+0.21%) |
Sep 15, 2022 | 133.82 | 134.96 | 132.95 | 133.15 | 252,979 | -0.97(-0.72%) |
Sep 14, 2022 | 134.19 | 135.29 | 133.50 | 134.12 | 210,283 | +1.17(+0.88%) |
Sep 13, 2022 | 135.09 | 135.52 | 132.91 | 132.94 | 280,290 | -4.56(-3.32%) |
Sep 12, 2022 | 137.14 | 138.31 | 137.14 | 137.50 | 241,146 | -0.52(-0.38%) |
Sep 09, 2022 | 138.44 | 138.44 | 137.65 | 138.02 | 168,121 | +1.38(+1.01%) |
Sep 08, 2022 | 135.20 | 136.76 | 135.07 | 136.64 | 278,974 | +0.75(+0.55%) |
Sep 07, 2022 | 134.61 | 136.05 | 133.63 | 135.89 | 328,234 | -0.57(-0.42%) |
Sep 06, 2022 | 137.47 | 137.78 | 135.83 | 136.46 | 244,978 | -1.54(-1.11%) |
Sep 02, 2022 | 139.88 | 140.19 | 137.54 | 138.00 | 200,062 | -1.17(-0.84%) |
Sep 01, 2022 | 139.94 | 140.18 | 138.04 | 139.17 | 283,217 | -2.44(-1.72%) |
Aug 31, 2022 | 142.73 | 143.19 | 141.56 | 141.61 | 309,136 | -0.76(-0.53%) |
Aug 30, 2022 | 144.72 | 144.83 | 141.78 | 142.37 | 306,694 | -1.52(-1.05%) |
Aug 29, 2022 | 143.36 | 144.55 | 143.34 | 143.88 | 183,361 | +0.00(+0.00%) |
Aug 26, 2022 | 147.09 | 147.41 | 143.85 | 143.88 | 218,901 | -4.01(-2.71%) |
Aug 25, 2022 | 146.94 | 147.89 | 146.50 | 147.89 | 119,069 | +1.42(+0.97%) |
Aug 24, 2022 | 145.43 | 147.09 | 145.25 | 146.47 | 232,665 | +0.97(+0.66%) |
Aug 23, 2022 | 145.75 | 147.21 | 145.50 | 145.50 | 195,772 | -0.80(-0.54%) |
Aug 22, 2022 | 147.51 | 147.85 | 145.95 | 146.30 | 217,309 | -2.03(-1.37%) |
Aug 19, 2022 | 149.48 | 149.76 | 148.01 | 148.33 | 194,437 | -2.53(-1.68%) |
Aug 18, 2022 | 151.19 | 151.47 | 150.53 | 150.86 | 172,366 | -1.55(-1.02%) |
Aug 17, 2022 | 151.76 | 153.28 | 151.50 | 152.41 | 156,250 | +1.28(+0.85%) |
Aug 16, 2022 | 151.02 | 151.62 | 150.34 | 151.13 | 202,036 | -0.99(-0.65%) |
Aug 15, 2022 | 152.54 | 152.54 | 151.13 | 152.12 | 150,072 | -0.81(-0.53%) |
Aug 12, 2022 | 151.73 | 153.21 | 150.97 | 152.93 | 214,886 | +2.57(+1.71%) |
Aug 11, 2022 | 150.62 | 151.43 | 150.06 | 150.36 | 131,383 | +0.67(+0.45%) |
Aug 10, 2022 | 147.89 | 150.12 | 147.11 | 149.69 | 256,435 | +4.69(+3.24%) |
Aug 09, 2022 | 146.94 | 147.89 | 144.54 | 144.99 | 304,365 | -3.09(-2.09%) |
Aug 08, 2022 | 148.84 | 149.11 | 147.93 | 148.08 | 274,164 | -1.05(-0.71%) |
Aug 05, 2022 | 149.42 | 149.81 | 148.13 | 149.13 | 246,038 | +0.62(+0.41%) |
Aug 04, 2022 | 149.08 | 149.97 | 148.49 | 148.52 | 420,322 | -6.13(-3.97%) |
Aug 03, 2022 | 154.38 | 155.36 | 152.87 | 154.65 | 201,403 | -0.50(-0.32%) |
Aug 02, 2022 | 155.76 | 156.62 | 155.02 | 155.16 | 227,736 | -2.95(-1.87%) |