Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 190.71 | 192.93 | 189.51 | 191.93 | 1,451,026 | +1.91(+1.00%) |
Jun 29, 2023 | 188.99 | 191.26 | 188.67 | 190.02 | 811,388 | +0.80(+0.42%) |
Jun 28, 2023 | 188.28 | 189.76 | 188.20 | 189.22 | 1,065,169 | +0.94(+0.50%) |
Jun 27, 2023 | 184.56 | 188.61 | 183.19 | 188.29 | 1,435,656 | +1.02(+0.54%) |
Jun 26, 2023 | 186.91 | 187.79 | 185.95 | 187.27 | 1,578,726 | +0.09(+0.05%) |
Jun 23, 2023 | 187.70 | 188.25 | 186.36 | 187.18 | 2,289,481 | -0.20(-0.11%) |
Jun 22, 2023 | 185.71 | 187.39 | 184.62 | 187.38 | 1,714,364 | +2.03(+1.10%) |
Jun 21, 2023 | 184.99 | 186.30 | 184.52 | 185.34 | 1,771,917 | +1.34(+0.73%) |
Jun 20, 2023 | 182.70 | 184.55 | 182.53 | 184.01 | 1,417,866 | +1.48(+0.81%) |
Jun 16, 2023 | 180.73 | 182.96 | 180.05 | 182.53 | 2,006,363 | +1.12(+0.62%) |
Jun 15, 2023 | 179.11 | 181.72 | 178.08 | 181.41 | 1,157,123 | +2.83(+1.59%) |
Jun 14, 2023 | 178.70 | 179.82 | 176.70 | 178.58 | 1,099,971 | -0.74(-0.41%) |
Jun 13, 2023 | 177.97 | 180.09 | 177.68 | 179.32 | 1,276,586 | +0.47(+0.26%) |
Jun 12, 2023 | 177.69 | 178.91 | 176.76 | 178.85 | 845,773 | +1.10(+0.62%) |
Jun 09, 2023 | 176.16 | 177.80 | 175.53 | 177.75 | 795,877 | +1.77(+1.00%) |
Jun 08, 2023 | 173.42 | 176.22 | 171.83 | 175.99 | 1,068,827 | +2.86(+1.65%) |
Jun 07, 2023 | 173.65 | 174.95 | 172.57 | 173.13 | 1,057,552 | -0.79(-0.45%) |
Jun 06, 2023 | 174.57 | 175.18 | 172.57 | 173.91 | 995,468 | -0.32(-0.18%) |
Jun 05, 2023 | 174.44 | 175.19 | 173.24 | 174.23 | 1,229,337 | +0.17(+0.10%) |
Jun 02, 2023 | 172.51 | 174.88 | 171.92 | 174.06 | 1,869,945 | +1.92(+1.12%) |
Jun 01, 2023 | 170.12 | 172.82 | 169.74 | 172.14 | 1,543,498 | +2.43(+1.43%) |
May 31, 2023 | 163.53 | 170.36 | 162.94 | 169.71 | 5,132,762 | +4.13(+2.49%) |
May 30, 2023 | 166.99 | 168.01 | 164.31 | 165.58 | 1,678,499 | -2.39(-1.43%) |
May 26, 2023 | 169.47 | 170.80 | 167.75 | 167.97 | 1,020,922 | -1.76(-1.03%) |
May 25, 2023 | 169.63 | 170.48 | 167.79 | 169.73 | 1,954,237 | -0.89(-0.52%) |
May 24, 2023 | 171.06 | 171.69 | 170.22 | 170.61 | 1,590,982 | -0.20(-0.12%) |
May 23, 2023 | 171.26 | 171.76 | 169.22 | 170.81 | 1,379,882 | -0.99(-0.57%) |
May 22, 2023 | 173.49 | 173.49 | 169.37 | 171.80 | 1,656,179 | -1.14(-0.66%) |
May 19, 2023 | 174.67 | 176.16 | 172.65 | 172.94 | 1,776,708 | -1.43(-0.82%) |
May 18, 2023 | 173.78 | 174.76 | 170.91 | 174.36 | 1,680,526 | +0.03(+0.02%) |
May 17, 2023 | 174.52 | 174.89 | 172.80 | 174.33 | 1,816,445 | +0.19(+0.11%) |
May 16, 2023 | 172.93 | 174.32 | 172.48 | 174.14 | 1,377,769 | +1.26(+0.73%) |
May 15, 2023 | 170.50 | 173.13 | 170.14 | 172.89 | 1,814,981 | +2.34(+1.37%) |
May 12, 2023 | 171.38 | 171.42 | 169.23 | 170.54 | 2,368,448 | -0.45(-0.26%) |
May 11, 2023 | 168.48 | 171.70 | 168.48 | 170.99 | 1,168,365 | +2.42(+1.43%) |
May 10, 2023 | 167.37 | 168.67 | 166.12 | 168.57 | 827,398 | +1.24(+0.74%) |
May 09, 2023 | 168.59 | 172.69 | 167.22 | 167.33 | 1,196,952 | +0.04(+0.02%) |
May 08, 2023 | 166.63 | 167.96 | 165.86 | 167.29 | 754,931 | +0.22(+0.13%) |
May 05, 2023 | 166.63 | 168.45 | 164.14 | 167.07 | 1,018,437 | +1.39(+0.84%) |
May 04, 2023 | 165.92 | 166.98 | 164.88 | 165.68 | 963,698 | -0.30(-0.18%) |
May 03, 2023 | 168.77 | 169.70 | 165.35 | 165.98 | 1,398,135 | -2.26(-1.34%) |
May 02, 2023 | 167.58 | 170.16 | 165.53 | 168.24 | 1,786,506 | +2.36(+1.42%) |
May 01, 2023 | 166.27 | 166.50 | 163.88 | 165.88 | 1,517,570 | -0.06(-0.04%) |
Apr 28, 2023 | 166.18 | 166.87 | 164.71 | 165.94 | 994,112 | -0.56(-0.33%) |
Apr 27, 2023 | 164.09 | 166.68 | 164.09 | 166.50 | 640,120 | +1.91(+1.16%) |
Apr 26, 2023 | 166.13 | 167.01 | 164.33 | 164.59 | 902,637 | -2.58(-1.55%) |
Apr 25, 2023 | 166.99 | 167.71 | 166.30 | 167.17 | 568,304 | +0.38(+0.23%) |
Apr 24, 2023 | 165.87 | 167.29 | 165.46 | 166.79 | 506,949 | +0.97(+0.59%) |
Apr 21, 2023 | 166.09 | 166.90 | 164.88 | 165.82 | 792,568 | +0.77(+0.46%) |
Apr 20, 2023 | 163.46 | 165.16 | 163.08 | 165.05 | 1,230,417 | +1.47(+0.90%) |
Apr 19, 2023 | 166.56 | 166.63 | 163.08 | 163.58 | 1,092,421 | -2.91(-1.75%) |
Apr 18, 2023 | 166.57 | 167.08 | 165.29 | 166.50 | 734,267 | +0.03(+0.02%) |
Apr 17, 2023 | 166.15 | 166.49 | 165.08 | 166.47 | 728,192 | +0.25(+0.15%) |
Apr 14, 2023 | 166.28 | 166.78 | 165.62 | 166.22 | 786,112 | -0.25(-0.15%) |
Apr 13, 2023 | 164.82 | 166.53 | 164.54 | 166.47 | 707,512 | +1.95(+1.18%) |
Apr 12, 2023 | 165.09 | 165.74 | 163.49 | 164.52 | 802,470 | -1.12(-0.68%) |
Apr 11, 2023 | 166.43 | 166.43 | 165.18 | 165.64 | 680,231 | +0.17(+0.10%) |
Apr 10, 2023 | 164.94 | 166.54 | 164.88 | 165.47 | 644,964 | +0.03(+0.02%) |
Apr 06, 2023 | 167.08 | 167.90 | 164.98 | 165.44 | 874,949 | -1.00(-0.60%) |
Apr 05, 2023 | 163.07 | 167.00 | 162.76 | 166.44 | 1,459,285 | +4.37(+2.69%) |
Apr 04, 2023 | 161.21 | 162.23 | 160.14 | 162.08 | 851,640 | +0.69(+0.43%) |
Apr 03, 2023 | 160.12 | 162.33 | 159.63 | 161.39 | 1,029,951 | +2.16(+1.36%) |
Mar 31, 2023 | 159.44 | 160.12 | 158.04 | 159.24 | 1,317,549 | +0.77(+0.48%) |
Mar 30, 2023 | 158.71 | 158.85 | 157.14 | 158.47 | 497,797 | +0.37(+0.23%) |
Mar 29, 2023 | 157.74 | 158.36 | 156.78 | 158.10 | 641,599 | +0.97(+0.61%) |
Mar 28, 2023 | 155.87 | 157.68 | 155.87 | 157.14 | 857,466 | +1.30(+0.84%) |
Mar 27, 2023 | 156.63 | 157.57 | 155.24 | 155.83 | 819,220 | +0.28(+0.18%) |
Mar 24, 2023 | 150.03 | 155.73 | 149.43 | 155.56 | 1,186,294 | +5.45(+3.63%) |
Mar 23, 2023 | 152.54 | 152.82 | 149.72 | 150.10 | 835,188 | -2.50(-1.64%) |
Mar 22, 2023 | 155.46 | 156.05 | 152.57 | 152.60 | 726,086 | -2.59(-1.67%) |
Mar 21, 2023 | 153.84 | 155.68 | 153.66 | 155.19 | 1,179,639 | +2.17(+1.42%) |
Mar 20, 2023 | 152.07 | 153.57 | 152.03 | 153.02 | 1,037,029 | +1.83(+1.21%) |
Mar 17, 2023 | 151.03 | 151.72 | 149.58 | 151.19 | 2,962,400 | -0.03(-0.02%) |
Mar 16, 2023 | 148.47 | 151.69 | 148.25 | 151.22 | 1,165,317 | +2.43(+1.63%) |
Mar 15, 2023 | 147.28 | 149.26 | 146.67 | 148.79 | 1,411,940 | +0.32(+0.21%) |
Mar 14, 2023 | 148.54 | 149.76 | 146.67 | 148.47 | 1,011,056 | +0.91(+0.62%) |
Mar 13, 2023 | 148.00 | 151.01 | 147.78 | 147.56 | 1,389,583 | -1.22(-0.82%) |
Mar 10, 2023 | 149.44 | 151.84 | 148.28 | 148.78 | 1,077,730 | -0.40(-0.27%) |
Mar 09, 2023 | 151.75 | 151.96 | 148.34 | 149.18 | 1,389,145 | -1.85(-1.22%) |
Mar 08, 2023 | 152.63 | 152.82 | 149.78 | 151.03 | 1,552,968 | -1.34(-0.88%) |
Mar 07, 2023 | 155.95 | 156.28 | 152.28 | 152.37 | 1,407,848 | -3.23(-2.08%) |
Mar 06, 2023 | 154.66 | 156.02 | 153.79 | 155.60 | 1,150,176 | +0.31(+0.20%) |
Mar 03, 2023 | 154.69 | 155.57 | 152.81 | 155.30 | 1,323,181 | +1.24(+0.81%) |
Mar 02, 2023 | 155.63 | 155.92 | 153.87 | 154.05 | 1,367,938 | -1.60(-1.03%) |
Mar 01, 2023 | 154.22 | 156.01 | 153.94 | 155.66 | 970,841 | +0.94(+0.61%) |
Feb 28, 2023 | 155.15 | 155.76 | 153.91 | 154.71 | 1,863,073 | -1.06(-0.68%) |
Feb 27, 2023 | 157.99 | 158.46 | 154.74 | 155.77 | 1,015,758 | -1.93(-1.22%) |
Feb 24, 2023 | 158.32 | 158.83 | 154.49 | 157.70 | 1,107,232 | -0.92(-0.58%) |
Feb 23, 2023 | 158.98 | 160.43 | 157.62 | 158.63 | 853,152 | -0.63(-0.39%) |
Feb 22, 2023 | 160.11 | 160.73 | 158.38 | 159.25 | 950,454 | -0.71(-0.44%) |
Feb 21, 2023 | 159.92 | 161.03 | 159.29 | 159.96 | 1,246,163 | -0.65(-0.40%) |
Feb 17, 2023 | 159.82 | 162.70 | 159.09 | 160.61 | 2,002,146 | +1.01(+0.64%) |
Feb 16, 2023 | 157.29 | 159.97 | 156.60 | 159.59 | 1,618,159 | +1.65(+1.05%) |
Feb 15, 2023 | 155.75 | 158.39 | 155.15 | 157.94 | 1,491,798 | +1.44(+0.92%) |
Feb 14, 2023 | 158.41 | 159.35 | 156.15 | 156.50 | 1,106,429 | -1.24(-0.79%) |
Feb 13, 2023 | 158.02 | 159.04 | 157.29 | 157.74 | 1,427,256 | -0.42(-0.26%) |
Feb 10, 2023 | 154.88 | 158.32 | 154.59 | 158.16 | 1,320,858 | +3.99(+2.59%) |
Feb 09, 2023 | 156.84 | 157.25 | 154.10 | 154.17 | 1,063,489 | -2.33(-1.49%) |
Feb 08, 2023 | 155.13 | 157.14 | 154.46 | 156.50 | 1,018,209 | +1.05(+0.68%) |
Feb 07, 2023 | 152.92 | 155.95 | 151.71 | 155.45 | 1,524,580 | +2.28(+1.49%) |
Feb 06, 2023 | 155.88 | 156.24 | 152.86 | 153.17 | 1,573,425 | -2.22(-1.43%) |
Feb 03, 2023 | 157.99 | 158.36 | 154.57 | 155.39 | 1,514,451 | -1.73(-1.10%) |
Feb 02, 2023 | 160.12 | 160.45 | 156.37 | 157.12 | 2,665,798 | -2.56(-1.60%) |
Feb 01, 2023 | 166.72 | 167.14 | 158.84 | 159.68 | 2,372,267 | -7.84(-4.68%) |
Jan 31, 2023 | 165.75 | 167.72 | 164.47 | 167.52 | 2,132,771 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.86 | 162.99 | 163.90 | 1,185,805 | +1.14(+0.70%) |
Jan 27, 2023 | 164.20 | 165.24 | 162.28 | 162.76 | 1,640,589 | -0.74(-0.46%) |
Jan 26, 2023 | 162.34 | 163.79 | 161.41 | 163.50 | 1,076,467 | +1.44(+0.89%) |
Jan 25, 2023 | 159.90 | 162.09 | 159.86 | 162.07 | 1,119,826 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.30 | 160.05 | 1,096,877 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.17 | 160.10 | 160.34 | 1,117,168 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.90 | 160.83 | 1,702,547 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.93 | 161.55 | 1,369,622 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,574 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.93 | 162.34 | 162.76 | 1,275,470 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,619 | -0.62(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.50 | 1,050,519 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.36 | 163.98 | 1,236,329 | -1.85(-1.12%) |
Jan 10, 2023 | 164.41 | 166.52 | 163.50 | 165.84 | 1,136,250 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,918 | -0.73(-0.45%) |
Jan 06, 2023 | 163.23 | 165.04 | 162.45 | 164.30 | 1,226,825 | +2.61(+1.61%) |
Jan 05, 2023 | 161.09 | 162.02 | 159.85 | 161.69 | 1,623,916 | +0.21(+0.13%) |
Jan 04, 2023 | 163.32 | 163.50 | 160.47 | 161.48 | 1,928,626 | -1.41(-0.86%) |
Jan 03, 2023 | 163.34 | 163.58 | 161.45 | 162.89 | 1,957,576 | -1.41(-0.86%) |
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.30 | 1,220,147 | -0.34(-0.20%) |
Dec 29, 2022 | 166.57 | 167.10 | 164.44 | 164.63 | 1,492,060 | -1.30(-0.78%) |
Dec 28, 2022 | 168.12 | 168.48 | 165.70 | 165.93 | 811,641 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.86 | 167.35 | 167.56 | 897,967 | -1.00(-0.59%) |
Dec 23, 2022 | 167.77 | 168.99 | 167.40 | 168.56 | 532,619 | +0.73(+0.44%) |
Dec 22, 2022 | 167.89 | 169.60 | 166.65 | 167.83 | 970,712 | -0.05(-0.03%) |
Dec 21, 2022 | 166.82 | 168.38 | 165.61 | 167.88 | 1,169,107 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,082 | +0.16(+0.10%) |
Dec 19, 2022 | 165.60 | 167.31 | 164.94 | 165.79 | 1,489,168 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.65 | 163.05 | 165.37 | 2,935,027 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.38 | 162.34 | 164.19 | 1,863,911 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,885 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,419 | -2.15(-1.30%) |
Dec 12, 2022 | 164.58 | 165.78 | 163.63 | 165.78 | 1,413,783 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.51 | 163.12 | 163.92 | 3,005,117 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.23 | 168.19 | 169.01 | 889,772 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.32 | 168.31 | 168.84 | 1,234,955 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.88 | 961,704 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,198 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.51 | 1,543,052 | +2.34(+1.38%) |
Dec 01, 2022 | 169.53 | 170.70 | 168.34 | 170.17 | 1,154,628 | +0.93(+0.55%) |
Nov 30, 2022 | 165.75 | 169.78 | 165.38 | 169.24 | 2,295,351 | +2.77(+1.66%) |
Nov 29, 2022 | 165.61 | 167.16 | 165.05 | 166.47 | 1,694,831 | +0.72(+0.44%) |
Nov 28, 2022 | 165.71 | 167.16 | 165.48 | 165.75 | 1,688,440 | -0.53(-0.32%) |
Nov 25, 2022 | 165.16 | 166.49 | 164.54 | 166.27 | 922,825 | +2.15(+1.31%) |
Nov 23, 2022 | 163.53 | 164.83 | 162.76 | 164.12 | 923,959 | +0.81(+0.50%) |
Nov 22, 2022 | 161.04 | 164.08 | 160.61 | 163.31 | 1,279,727 | +4.37(+2.75%) |
Nov 21, 2022 | 160.62 | 161.78 | 158.46 | 158.93 | 1,417,290 | -1.69(-1.05%) |
Nov 18, 2022 | 158.64 | 160.62 | 157.75 | 160.62 | 1,593,255 | +3.05(+1.94%) |
Nov 17, 2022 | 153.68 | 157.62 | 153.59 | 157.57 | 1,673,329 | +3.09(+2.00%) |
Nov 16, 2022 | 152.41 | 155.34 | 152.41 | 154.47 | 1,224,115 | +2.99(+1.98%) |
Nov 15, 2022 | 153.50 | 154.94 | 150.41 | 151.48 | 1,655,393 | -1.93(-1.26%) |
Nov 14, 2022 | 151.70 | 155.50 | 151.70 | 153.41 | 2,024,013 | +1.71(+1.12%) |
Nov 11, 2022 | 154.19 | 154.52 | 145.85 | 151.71 | 2,969,826 | -1.49(-0.97%) |
Nov 10, 2022 | 159.33 | 159.47 | 151.99 | 153.20 | 4,531,935 | -2.67(-1.72%) |
Nov 09, 2022 | 157.32 | 160.01 | 155.50 | 155.87 | 2,010,145 | -1.45(-0.92%) |
Nov 08, 2022 | 152.64 | 157.80 | 152.64 | 157.32 | 8,266,061 | -2.32(-1.45%) |
Nov 07, 2022 | 159.57 | 161.21 | 158.20 | 159.64 | 1,411,834 | +0.37(+0.23%) |
Nov 04, 2022 | 157.63 | 164.84 | 156.97 | 159.27 | 2,759,789 | +3.74(+2.41%) |
Nov 03, 2022 | 150.75 | 157.18 | 148.64 | 155.53 | 1,774,560 | +2.99(+1.96%) |
Nov 02, 2022 | 153.68 | 155.92 | 152.50 | 152.54 | 1,213,871 | -1.49(-0.97%) |
Nov 01, 2022 | 155.06 | 155.24 | 152.47 | 154.03 | 1,171,167 | -0.89(-0.57%) |
Oct 31, 2022 | 156.06 | 157.11 | 154.12 | 154.92 | 1,061,053 | -2.06(-1.31%) |
Oct 28, 2022 | 154.02 | 157.06 | 153.78 | 156.97 | 860,873 | +3.36(+2.19%) |
Oct 27, 2022 | 153.07 | 155.79 | 153.07 | 153.62 | 1,000,322 | +1.19(+0.78%) |
Oct 26, 2022 | 151.71 | 153.07 | 151.58 | 152.42 | 923,353 | +1.89(+1.26%) |
Oct 25, 2022 | 146.86 | 150.65 | 146.62 | 150.53 | 1,094,242 | +2.63(+1.78%) |
Oct 24, 2022 | 147.00 | 148.52 | 145.94 | 147.90 | 1,194,594 | +2.34(+1.60%) |
Oct 21, 2022 | 140.38 | 146.22 | 140.38 | 145.56 | 1,561,191 | +4.89(+3.47%) |
Oct 20, 2022 | 141.23 | 141.23 | 139.50 | 140.68 | 890,631 | -0.22(-0.15%) |
Oct 19, 2022 | 141.79 | 142.72 | 139.74 | 140.90 | 578,322 | -0.98(-0.69%) |
Oct 18, 2022 | 142.11 | 143.12 | 141.05 | 141.88 | 848,968 | +1.59(+1.13%) |
Oct 17, 2022 | 139.38 | 141.38 | 139.38 | 140.29 | 976,029 | +1.75(+1.27%) |
Oct 14, 2022 | 141.21 | 141.59 | 137.71 | 138.54 | 741,961 | -1.43(-1.02%) |
Oct 13, 2022 | 134.84 | 140.48 | 134.08 | 139.97 | 1,022,033 | +3.06(+2.24%) |
Oct 12, 2022 | 140.65 | 141.19 | 136.81 | 136.90 | 1,439,808 | -2.73(-1.95%) |
Oct 11, 2022 | 137.33 | 141.17 | 137.33 | 139.63 | 1,606,160 | +4.03(+2.97%) |
Oct 10, 2022 | 135.66 | 137.09 | 135.09 | 135.60 | 1,040,181 | +0.27(+0.20%) |
Oct 07, 2022 | 136.77 | 137.23 | 134.86 | 135.34 | 1,049,985 | -2.52(-1.83%) |
Oct 06, 2022 | 140.06 | 140.29 | 137.57 | 137.86 | 952,728 | -2.50(-1.78%) |
Oct 05, 2022 | 139.76 | 141.42 | 139.03 | 140.36 | 738,858 | -0.28(-0.20%) |
Oct 04, 2022 | 137.97 | 140.76 | 137.53 | 140.64 | 1,090,378 | +3.37(+2.45%) |
Oct 03, 2022 | 134.27 | 137.70 | 133.81 | 137.27 | 1,031,484 | +3.92(+2.94%) |
Sep 30, 2022 | 134.60 | 135.47 | 133.16 | 133.35 | 1,357,485 | -0.73(-0.54%) |
Sep 29, 2022 | 136.37 | 136.37 | 133.27 | 134.08 | 1,139,654 | -2.31(-1.69%) |
Sep 28, 2022 | 135.10 | 137.16 | 133.84 | 136.38 | 1,094,023 | +2.93(+2.19%) |
Sep 27, 2022 | 135.01 | 135.98 | 133.19 | 133.46 | 1,073,854 | -0.90(-0.67%) |
Sep 26, 2022 | 134.36 | 135.27 | 133.71 | 134.35 | 1,290,207 | -0.84(-0.62%) |
Sep 23, 2022 | 137.28 | 137.42 | 133.38 | 135.19 | 1,111,480 | -2.77(-2.01%) |
Sep 22, 2022 | 137.05 | 138.90 | 136.65 | 137.96 | 718,305 | +0.88(+0.64%) |
Sep 21, 2022 | 137.88 | 140.18 | 137.07 | 137.08 | 991,525 | +0.22(+0.16%) |
Sep 20, 2022 | 137.63 | 138.17 | 136.13 | 136.87 | 911,355 | -1.45(-1.05%) |
Sep 19, 2022 | 137.49 | 138.64 | 137.02 | 138.31 | 1,970,565 | -0.18(-0.13%) |
Sep 16, 2022 | 137.63 | 139.01 | 137.08 | 138.49 | 2,860,160 | +0.73(+0.53%) |
Sep 15, 2022 | 138.84 | 138.87 | 137.33 | 137.76 | 1,120,270 | -0.30(-0.21%) |
Sep 14, 2022 | 138.89 | 139.79 | 136.99 | 138.06 | 1,088,045 | -0.86(-0.62%) |
Sep 13, 2022 | 144.20 | 144.47 | 138.33 | 138.91 | 1,293,385 | -6.63(-4.56%) |
Sep 12, 2022 | 145.89 | 147.31 | 144.99 | 145.54 | 837,578 | +0.43(+0.30%) |
Sep 09, 2022 | 145.38 | 145.85 | 144.48 | 145.11 | 867,520 | -0.27(-0.18%) |
Sep 08, 2022 | 145.37 | 146.60 | 144.74 | 145.38 | 764,089 | -0.30(-0.20%) |
Sep 07, 2022 | 143.76 | 146.05 | 142.85 | 145.67 | 672,287 | +1.79(+1.25%) |
Sep 06, 2022 | 145.87 | 146.84 | 143.37 | 143.88 | 874,437 | -1.66(-1.14%) |
Sep 02, 2022 | 145.88 | 148.18 | 144.95 | 145.54 | 708,746 | +0.10(+0.07%) |
Sep 01, 2022 | 144.41 | 145.54 | 143.23 | 145.45 | 668,850 | +1.03(+0.72%) |
Aug 31, 2022 | 143.50 | 145.45 | 143.43 | 144.41 | 1,095,209 | +1.11(+0.78%) |
Aug 30, 2022 | 144.73 | 145.60 | 143.02 | 143.30 | 872,443 | -2.03(-1.40%) |
Aug 29, 2022 | 142.88 | 146.61 | 142.28 | 145.33 | 905,905 | +1.28(+0.89%) |
Aug 26, 2022 | 148.25 | 148.76 | 143.89 | 144.05 | 778,120 | -4.17(-2.81%) |
Aug 25, 2022 | 146.10 | 148.31 | 145.63 | 148.22 | 758,185 | +2.16(+1.48%) |
Aug 24, 2022 | 146.21 | 146.56 | 144.97 | 146.06 | 462,013 | +0.21(+0.14%) |
Aug 23, 2022 | 146.37 | 147.05 | 145.50 | 145.85 | 561,034 | -0.96(-0.65%) |
Aug 22, 2022 | 149.28 | 149.77 | 146.49 | 146.81 | 577,333 | -3.00(-2.00%) |
Aug 19, 2022 | 148.31 | 150.31 | 147.86 | 149.80 | 915,412 | +2.09(+1.41%) |
Aug 18, 2022 | 147.72 | 148.26 | 145.60 | 147.71 | 561,357 | +0.37(+0.25%) |
Aug 17, 2022 | 149.77 | 151.10 | 147.24 | 147.34 | 865,340 | -3.08(-2.05%) |
Aug 16, 2022 | 148.26 | 150.75 | 147.79 | 150.42 | 980,378 | +1.81(+1.22%) |
Aug 15, 2022 | 147.50 | 149.26 | 146.08 | 148.61 | 1,037,115 | +0.32(+0.21%) |
Aug 12, 2022 | 145.99 | 148.41 | 145.60 | 148.29 | 894,053 | +2.70(+1.85%) |
Aug 11, 2022 | 142.24 | 145.68 | 141.52 | 145.59 | 1,158,912 | +2.59(+1.81%) |
Aug 10, 2022 | 142.84 | 144.19 | 142.18 | 143.00 | 786,078 | +0.84(+0.59%) |
Aug 09, 2022 | 139.16 | 143.28 | 138.88 | 142.16 | 1,421,099 | +4.03(+2.92%) |
Aug 08, 2022 | 139.04 | 139.76 | 137.87 | 138.13 | 1,147,471 | -0.68(-0.49%) |
Aug 05, 2022 | 136.32 | 138.82 | 136.32 | 138.81 | 1,000,225 | +2.00(+1.46%) |
Aug 04, 2022 | 138.81 | 143.81 | 136.60 | 136.80 | 1,604,642 | +0.26(+0.19%) |
Aug 03, 2022 | 140.51 | 142.07 | 134.66 | 136.54 | 2,669,396 | -3.74(-2.67%) |
Aug 02, 2022 | 143.72 | 144.11 | 139.96 | 140.28 | 1,412,193 | -3.06(-2.14%) |
Aug 01, 2022 | 142.92 | 144.92 | 142.38 | 143.34 | 1,097,352 | +0.00(+0.00%) |
Jul 29, 2022 | 142.77 | 143.68 | 142.21 | 143.34 | 694,494 | +0.35(+0.25%) |
Jul 28, 2022 | 142.32 | 143.45 | 140.65 | 142.99 | 650,827 | +0.49(+0.34%) |
Jul 27, 2022 | 141.85 | 142.88 | 140.01 | 142.50 | 816,908 | -0.13(-0.09%) |
Jul 26, 2022 | 142.01 | 142.79 | 141.30 | 142.63 | 709,092 | +1.03(+0.73%) |
Jul 25, 2022 | 140.56 | 143.18 | 140.35 | 141.60 | 610,817 | +1.62(+1.16%) |
Jul 22, 2022 | 140.93 | 141.34 | 138.95 | 139.98 | 687,501 | +0.35(+0.25%) |
Jul 21, 2022 | 138.88 | 139.71 | 137.15 | 139.62 | 825,035 | +0.64(+0.46%) |
Jul 20, 2022 | 140.53 | 140.53 | 138.02 | 138.98 | 523,442 | -1.57(-1.12%) |
Jul 19, 2022 | 139.30 | 140.86 | 138.59 | 140.56 | 659,998 | +2.64(+1.92%) |
Jul 18, 2022 | 139.84 | 140.20 | 137.33 | 137.91 | 777,500 | -1.79(-1.28%) |
Jul 15, 2022 | 139.02 | 139.76 | 137.41 | 139.70 | 994,732 | +2.64(+1.93%) |
Jul 14, 2022 | 134.63 | 137.48 | 133.93 | 137.06 | 1,302,131 | +0.41(+0.30%) |
Jul 13, 2022 | 137.66 | 138.67 | 136.57 | 136.65 | 851,066 | -2.23(-1.61%) |
Jul 12, 2022 | 138.67 | 141.26 | 138.11 | 138.88 | 827,240 | +0.06(+0.04%) |
Jul 11, 2022 | 138.32 | 139.95 | 137.08 | 138.82 | 1,106,463 | -1.21(-0.86%) |
Jul 08, 2022 | 138.50 | 141.50 | 138.22 | 140.03 | 1,005,725 | +1.73(+1.25%) |
Jul 07, 2022 | 137.96 | 139.41 | 137.59 | 138.30 | 972,264 | +0.93(+0.68%) |
Jul 06, 2022 | 137.81 | 139.22 | 137.11 | 137.36 | 1,552,565 | -0.85(-0.62%) |
Jul 05, 2022 | 139.73 | 140.06 | 135.79 | 138.22 | 1,048,672 | -2.39(-1.70%) |