Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 143.70 | 144.07 | 143.28 | 143.64 | 5,272,056 | +0.27(+0.19%) |
Mar 30, 2023 | 143.14 | 143.90 | 142.63 | 143.37 | 4,640,387 | +0.75(+0.53%) |
Mar 29, 2023 | 142.67 | 142.87 | 142.27 | 142.62 | 3,998,199 | +1.01(+0.71%) |
Mar 28, 2023 | 142.38 | 142.76 | 141.45 | 141.60 | 3,491,524 | -1.10(-0.77%) |
Mar 27, 2023 | 142.22 | 143.65 | 141.82 | 142.71 | 4,986,046 | +1.35(+0.95%) |
Mar 24, 2023 | 140.72 | 141.74 | 139.55 | 141.36 | 4,451,166 | +0.24(+0.17%) |
Mar 23, 2023 | 141.82 | 142.66 | 139.99 | 141.12 | 6,115,138 | -1.15(-0.81%) |
Mar 22, 2023 | 143.75 | 144.47 | 142.23 | 142.27 | 4,669,342 | -1.20(-0.84%) |
Mar 21, 2023 | 144.97 | 145.42 | 143.05 | 143.47 | 5,605,708 | -0.93(-0.65%) |
Mar 20, 2023 | 141.74 | 144.82 | 141.56 | 144.40 | 5,648,629 | +3.13(+2.22%) |
Mar 17, 2023 | 140.10 | 141.70 | 139.32 | 141.27 | 9,240,599 | +0.93(+0.66%) |
Mar 16, 2023 | 141.76 | 142.38 | 139.98 | 140.34 | 8,309,002 | -2.89(-2.02%) |
Mar 15, 2023 | 142.28 | 143.73 | 141.81 | 143.22 | 7,891,754 | +1.40(+0.99%) |
Mar 14, 2023 | 140.13 | 142.00 | 139.74 | 141.82 | 6,541,938 | +3.25(+2.35%) |
Mar 13, 2023 | 138.93 | 141.22 | 138.51 | 138.57 | 6,762,533 | +0.22(+0.16%) |
Mar 10, 2023 | 140.05 | 140.89 | 137.85 | 138.35 | 6,385,187 | -1.57(-1.12%) |
Mar 09, 2023 | 142.61 | 142.66 | 139.52 | 139.92 | 6,041,621 | -2.07(-1.46%) |
Mar 08, 2023 | 142.24 | 142.85 | 141.13 | 141.99 | 4,429,903 | +0.31(+0.22%) |
Mar 07, 2023 | 142.48 | 142.92 | 140.70 | 141.69 | 4,721,155 | -0.84(-0.59%) |
Mar 06, 2023 | 140.77 | 143.07 | 140.47 | 142.53 | 4,535,773 | +1.80(+1.28%) |
Mar 03, 2023 | 141.09 | 141.26 | 139.83 | 140.72 | 4,285,932 | +0.74(+0.53%) |
Mar 02, 2023 | 139.70 | 140.22 | 139.37 | 139.98 | 4,659,983 | -0.14(-0.10%) |
Mar 01, 2023 | 140.65 | 141.30 | 138.92 | 140.12 | 4,389,013 | -0.88(-0.63%) |
Feb 28, 2023 | 142.02 | 143.11 | 140.93 | 141.00 | 5,695,638 | -1.93(-1.35%) |
Feb 27, 2023 | 143.34 | 144.79 | 142.66 | 142.93 | 5,332,284 | -0.28(-0.19%) |
Feb 24, 2023 | 142.04 | 143.36 | 141.03 | 143.21 | 4,632,279 | -0.32(-0.22%) |
Feb 23, 2023 | 145.19 | 145.22 | 141.45 | 143.53 | 5,609,651 | -2.58(-1.77%) |
Feb 22, 2023 | 146.63 | 147.22 | 145.43 | 146.11 | 3,569,743 | +0.24(+0.16%) |
Feb 21, 2023 | 147.02 | 147.31 | 144.29 | 145.87 | 5,696,090 | -2.24(-1.51%) |
Feb 17, 2023 | 145.86 | 148.16 | 145.70 | 148.11 | 4,656,541 | +2.60(+1.79%) |
Feb 16, 2023 | 144.49 | 146.82 | 144.06 | 145.51 | 4,728,442 | -0.81(-0.56%) |
Feb 15, 2023 | 145.52 | 146.77 | 145.30 | 146.33 | 5,379,319 | +0.06(+0.04%) |
Feb 14, 2023 | 144.68 | 146.37 | 143.69 | 146.27 | 4,230,257 | +0.90(+0.62%) |
Feb 13, 2023 | 143.30 | 145.38 | 142.81 | 145.36 | 3,577,113 | +2.86(+2.00%) |
Feb 10, 2023 | 142.17 | 142.75 | 141.41 | 142.51 | 3,587,801 | +0.84(+0.60%) |
Feb 09, 2023 | 143.79 | 144.09 | 141.55 | 141.66 | 4,181,310 | -0.95(-0.67%) |
Feb 08, 2023 | 140.88 | 142.96 | 140.64 | 142.62 | 4,048,088 | +0.81(+0.57%) |
Feb 07, 2023 | 139.69 | 142.18 | 139.14 | 141.80 | 4,993,591 | +1.01(+0.72%) |
Feb 06, 2023 | 140.30 | 142.08 | 140.30 | 140.79 | 6,367,060 | -3.19(-2.22%) |
Feb 03, 2023 | 144.98 | 145.46 | 143.14 | 143.99 | 5,604,029 | -1.75(-1.20%) |
Feb 02, 2023 | 148.78 | 148.93 | 144.56 | 145.73 | 8,737,544 | -3.99(-2.66%) |
Feb 01, 2023 | 147.91 | 150.89 | 147.26 | 149.72 | 7,169,302 | +1.65(+1.11%) |
Jan 31, 2023 | 146.35 | 148.72 | 146.26 | 148.07 | 6,119,841 | +2.31(+1.59%) |
Jan 30, 2023 | 144.70 | 146.72 | 144.13 | 145.76 | 4,522,536 | +0.25(+0.17%) |
Jan 27, 2023 | 146.83 | 146.97 | 144.96 | 145.51 | 4,095,720 | -1.94(-1.32%) |
Jan 26, 2023 | 146.66 | 147.95 | 146.27 | 147.46 | 3,839,743 | +0.61(+0.42%) |
Jan 25, 2023 | 144.52 | 147.31 | 144.00 | 146.84 | 4,388,111 | +2.24(+1.55%) |
Jan 24, 2023 | 142.64 | 145.32 | 141.82 | 144.60 | 3,883,633 | +1.43(+1.00%) |
Jan 23, 2023 | 144.44 | 144.62 | 142.66 | 143.17 | 5,350,287 | -0.74(-0.52%) |
Jan 20, 2023 | 141.23 | 144.30 | 141.21 | 143.92 | 5,927,601 | -0.02(-0.01%) |
Jan 19, 2023 | 143.97 | 144.46 | 142.47 | 143.94 | 5,389,136 | -0.75(-0.52%) |
Jan 18, 2023 | 144.92 | 146.51 | 144.29 | 144.69 | 4,581,106 | -1.07(-0.73%) |
Jan 17, 2023 | 147.94 | 147.94 | 145.42 | 145.76 | 5,527,839 | -2.68(-1.80%) |
Jan 13, 2023 | 148.67 | 149.32 | 147.03 | 148.44 | 6,598,592 | -0.23(-0.15%) |
Jan 12, 2023 | 146.54 | 148.84 | 145.33 | 148.67 | 4,305,086 | +1.10(+0.75%) |
Jan 11, 2023 | 148.26 | 148.60 | 146.89 | 147.56 | 4,488,481 | -0.75(-0.51%) |
Jan 10, 2023 | 147.73 | 148.66 | 146.51 | 148.32 | 3,811,022 | +0.78(+0.53%) |
Jan 09, 2023 | 146.79 | 148.98 | 146.52 | 147.54 | 5,069,092 | +0.25(+0.17%) |
Jan 06, 2023 | 144.58 | 148.23 | 144.58 | 147.29 | 6,594,341 | +4.01(+2.80%) |
Jan 05, 2023 | 139.46 | 143.92 | 139.00 | 143.28 | 9,332,198 | +4.48(+3.23%) |
Jan 04, 2023 | 139.33 | 139.81 | 136.22 | 138.80 | 6,955,280 | +0.91(+0.66%) |
Jan 03, 2023 | 137.85 | 138.93 | 135.13 | 137.89 | 8,314,275 | -0.96(-0.69%) |
Dec 30, 2022 | 137.83 | 138.95 | 137.13 | 138.85 | 2,586,850 | +0.61(+0.44%) |
Dec 29, 2022 | 138.56 | 139.33 | 137.96 | 138.24 | 2,639,223 | +0.42(+0.30%) |
Dec 28, 2022 | 139.82 | 140.24 | 137.66 | 137.83 | 2,649,962 | -1.99(-1.43%) |
Dec 27, 2022 | 139.34 | 140.33 | 138.77 | 139.82 | 2,807,721 | +0.96(+0.69%) |
Dec 23, 2022 | 138.35 | 139.48 | 137.46 | 138.86 | 1,873,409 | +0.49(+0.35%) |
Dec 22, 2022 | 139.40 | 139.62 | 136.58 | 138.37 | 4,732,715 | -1.92(-1.37%) |
Dec 21, 2022 | 140.49 | 140.97 | 138.32 | 140.30 | 4,363,594 | +1.12(+0.80%) |
Dec 20, 2022 | 140.81 | 141.26 | 139.00 | 139.18 | 3,958,193 | -1.27(-0.90%) |
Dec 19, 2022 | 141.62 | 143.05 | 140.09 | 140.44 | 5,690,893 | -0.73(-0.52%) |
Dec 16, 2022 | 137.49 | 141.94 | 136.95 | 141.18 | 15,245,953 | +2.14(+1.54%) |
Dec 15, 2022 | 140.79 | 142.81 | 138.77 | 139.04 | 6,192,872 | -2.14(-1.52%) |
Dec 14, 2022 | 139.61 | 143.29 | 139.54 | 141.18 | 7,574,629 | +1.77(+1.27%) |
Dec 13, 2022 | 143.53 | 143.78 | 139.02 | 139.41 | 10,119,963 | -1.80(-1.28%) |
Dec 12, 2022 | 141.85 | 142.21 | 139.87 | 141.22 | 4,088,057 | +0.82(+0.59%) |
Dec 09, 2022 | 142.14 | 143.00 | 140.03 | 140.40 | 7,045,341 | -2.22(-1.56%) |
Dec 08, 2022 | 147.26 | 147.52 | 141.96 | 142.62 | 7,393,480 | -4.94(-3.35%) |
Dec 07, 2022 | 148.76 | 149.48 | 147.10 | 147.56 | 4,683,893 | -0.59(-0.40%) |
Dec 06, 2022 | 149.36 | 149.62 | 147.08 | 148.15 | 3,192,975 | -1.22(-0.82%) |
Dec 05, 2022 | 150.54 | 151.13 | 148.66 | 149.37 | 3,129,813 | -1.78(-1.17%) |
Dec 02, 2022 | 148.38 | 151.28 | 148.38 | 151.15 | 3,072,068 | +0.59(+0.40%) |
Dec 01, 2022 | 151.00 | 152.09 | 149.71 | 150.55 | 3,844,475 | +0.35(+0.23%) |
Nov 30, 2022 | 146.97 | 150.62 | 146.44 | 150.20 | 7,526,975 | +2.82(+1.91%) |
Nov 29, 2022 | 147.82 | 148.36 | 146.59 | 147.39 | 5,383,701 | -1.27(-0.85%) |
Nov 28, 2022 | 149.76 | 150.95 | 148.20 | 148.66 | 4,950,094 | -1.14(-0.76%) |
Nov 25, 2022 | 149.92 | 150.53 | 148.97 | 149.80 | 1,493,547 | +0.92(+0.62%) |
Nov 23, 2022 | 149.80 | 150.91 | 148.52 | 148.87 | 3,052,077 | -1.47(-0.98%) |
Nov 22, 2022 | 148.84 | 150.51 | 148.26 | 150.34 | 3,261,748 | +1.71(+1.15%) |
Nov 21, 2022 | 148.20 | 149.82 | 147.63 | 148.64 | 5,357,078 | +1.04(+0.71%) |
Nov 18, 2022 | 147.56 | 149.06 | 147.23 | 147.59 | 3,787,956 | +1.05(+0.72%) |
Nov 17, 2022 | 142.07 | 147.33 | 142.07 | 146.54 | 6,166,296 | +2.87(+1.99%) |
Nov 16, 2022 | 144.10 | 146.05 | 143.44 | 143.68 | 4,726,522 | -0.12(-0.08%) |
Nov 15, 2022 | 146.37 | 147.92 | 141.89 | 143.80 | 6,476,063 | -0.46(-0.32%) |
Nov 14, 2022 | 145.04 | 146.10 | 143.46 | 144.25 | 6,590,487 | -0.72(-0.50%) |
Nov 11, 2022 | 148.72 | 148.89 | 143.85 | 144.98 | 7,640,056 | -4.22(-2.83%) |
Nov 10, 2022 | 150.63 | 150.74 | 146.91 | 149.20 | 6,494,765 | +1.79(+1.22%) |
Nov 09, 2022 | 148.04 | 149.19 | 147.21 | 147.41 | 4,889,503 | -1.25(-0.84%) |
Nov 08, 2022 | 148.75 | 149.71 | 147.18 | 148.66 | 3,273,649 | +0.12(+0.08%) |
Nov 07, 2022 | 148.51 | 149.17 | 147.60 | 148.54 | 5,192,793 | +0.91(+0.62%) |
Nov 04, 2022 | 147.27 | 148.47 | 144.94 | 147.62 | 7,418,746 | +0.68(+0.47%) |
Nov 03, 2022 | 147.57 | 149.03 | 146.81 | 146.94 | 4,978,799 | -1.83(-1.23%) |
Nov 02, 2022 | 151.30 | 148.74 | 148.78 | 6,398,020 | -2.24(-1.48%) | |
Nov 01, 2022 | 151.72 | 152.86 | 150.24 | 151.02 | 5,547,937 | +0.71(+0.48%) |
Oct 31, 2022 | 148.75 | 150.81 | 146.02 | 150.30 | 8,466,084 | +0.55(+0.37%) |
Oct 28, 2022 | 146.77 | 150.67 | 146.01 | 149.75 | 14,019,093 | +10.28(+7.37%) |
Oct 27, 2022 | 139.04 | 141.69 | 138.95 | 139.46 | 7,486,665 | -0.21(-0.15%) |
Oct 26, 2022 | 140.82 | 141.54 | 139.33 | 139.67 | 6,720,372 | +0.21(+0.15%) |
Oct 25, 2022 | 138.84 | 140.72 | 138.58 | 139.46 | 5,786,396 | +1.30(+0.94%) |
Oct 24, 2022 | 136.18 | 138.67 | 136.07 | 138.16 | 4,211,411 | +2.84(+2.10%) |
Oct 21, 2022 | 133.90 | 135.55 | 133.76 | 135.33 | 4,233,894 | +0.44(+0.32%) |
Oct 20, 2022 | 134.81 | 136.13 | 133.84 | 134.89 | 4,840,684 | +0.28(+0.21%) |
Oct 19, 2022 | 134.90 | 135.69 | 134.25 | 134.61 | 3,948,706 | -0.42(-0.31%) |
Oct 18, 2022 | 134.96 | 135.55 | 133.37 | 135.03 | 4,308,485 | +2.30(+1.73%) |
Oct 17, 2022 | 132.12 | 134.52 | 132.12 | 132.73 | 5,821,942 | +2.30(+1.76%) |
Oct 14, 2022 | 133.99 | 134.35 | 130.35 | 130.43 | 5,704,925 | -1.55(-1.17%) |
Oct 13, 2022 | 129.72 | 132.99 | 128.47 | 131.98 | 6,395,165 | +0.14(+0.11%) |
Oct 12, 2022 | 135.43 | 135.62 | 131.69 | 131.84 | 6,515,352 | -4.18(-3.07%) |
Oct 11, 2022 | 136.82 | 137.44 | 135.72 | 136.01 | 4,602,958 | -0.57(-0.42%) |
Oct 10, 2022 | 136.45 | 137.71 | 135.98 | 136.59 | 3,817,498 | +0.14(+0.10%) |
Oct 07, 2022 | 137.77 | 138.14 | 135.90 | 136.45 | 4,987,211 | -1.81(-1.31%) |
Oct 06, 2022 | 139.24 | 140.70 | 137.70 | 138.26 | 4,571,429 | -1.79(-1.28%) |
Oct 05, 2022 | 139.14 | 140.71 | 136.85 | 140.06 | 4,490,090 | -1.30(-0.92%) |
Oct 04, 2022 | 138.63 | 141.51 | 138.40 | 141.36 | 5,695,221 | +3.61(+2.62%) |
Oct 03, 2022 | 135.13 | 138.72 | 134.99 | 137.75 | 5,589,901 | +4.69(+3.52%) |
Sep 30, 2022 | 133.83 | 135.07 | 132.86 | 133.06 | 6,252,897 | -0.47(-0.35%) |
Sep 29, 2022 | 134.23 | 134.25 | 131.86 | 133.52 | 5,649,674 | -0.87(-0.65%) |
Sep 28, 2022 | 133.34 | 135.58 | 132.17 | 134.40 | 5,619,877 | +2.82(+2.14%) |
Sep 27, 2022 | 131.22 | 132.88 | 130.64 | 131.58 | 4,275,054 | +0.36(+0.27%) |
Sep 26, 2022 | 130.47 | 132.03 | 129.93 | 131.22 | 5,220,854 | -0.01(-0.01%) |
Sep 23, 2022 | 132.60 | 132.66 | 129.35 | 131.23 | 6,142,328 | -2.70(-2.01%) |
Sep 22, 2022 | 134.85 | 135.31 | 132.99 | 133.93 | 4,604,747 | -1.71(-1.26%) |
Sep 21, 2022 | 139.13 | 139.70 | 135.54 | 135.63 | 4,580,781 | -2.85(-2.06%) |
Sep 20, 2022 | 139.58 | 139.92 | 138.14 | 138.48 | 4,240,355 | -1.06(-0.76%) |
Sep 19, 2022 | 137.85 | 139.66 | 137.67 | 139.54 | 3,740,247 | +0.75(+0.54%) |
Sep 16, 2022 | 137.07 | 139.42 | 136.36 | 138.79 | 9,687,473 | -1.06(-0.76%) |
Sep 15, 2022 | 140.72 | 141.86 | 139.65 | 139.85 | 4,410,255 | -0.90(-0.64%) |
Sep 14, 2022 | 138.22 | 140.99 | 137.94 | 140.75 | 5,775,314 | +4.16(+3.04%) |
Sep 13, 2022 | 141.31 | 142.25 | 136.34 | 136.60 | 6,258,496 | -7.35(-5.11%) |
Sep 12, 2022 | 145.44 | 145.76 | 142.22 | 143.95 | 4,550,615 | -0.55(-0.38%) |
Sep 09, 2022 | 145.93 | 146.10 | 141.25 | 144.49 | 5,714,867 | +0.33(+0.23%) |
Sep 08, 2022 | 144.60 | 146.31 | 143.20 | 144.16 | 4,359,285 | -0.13(-0.09%) |
Sep 07, 2022 | 141.62 | 144.74 | 141.45 | 144.29 | 4,136,227 | +3.56(+2.53%) |
Sep 06, 2022 | 141.11 | 142.15 | 139.77 | 140.73 | 3,930,096 | -0.07(-0.05%) |
Sep 02, 2022 | 143.18 | 144.56 | 140.06 | 140.80 | 4,534,976 | -1.92(-1.35%) |
Sep 01, 2022 | 142.30 | 143.60 | 141.13 | 142.73 | 4,530,524 | -0.04(-0.03%) |
Aug 31, 2022 | 144.73 | 145.99 | 142.57 | 142.77 | 6,268,048 | -1.55(-1.07%) |
Aug 30, 2022 | 143.39 | 144.55 | 142.12 | 144.31 | 3,385,926 | +0.62(+0.43%) |
Aug 29, 2022 | 141.79 | 145.35 | 141.32 | 143.69 | 3,108,684 | +1.85(+1.31%) |
Aug 26, 2022 | 145.87 | 146.81 | 141.60 | 141.83 | 4,384,235 | -4.02(-2.75%) |
Aug 25, 2022 | 144.10 | 146.11 | 142.60 | 145.85 | 2,778,772 | +1.73(+1.20%) |
Aug 24, 2022 | 142.32 | 145.29 | 141.68 | 144.12 | 4,740,452 | +1.46(+1.02%) |
Aug 23, 2022 | 143.38 | 144.01 | 142.55 | 142.67 | 1,896,085 | -0.71(-0.50%) |
Aug 22, 2022 | 143.99 | 144.69 | 143.14 | 143.38 | 3,545,002 | -1.78(-1.22%) |
Aug 19, 2022 | 144.64 | 145.74 | 144.19 | 145.16 | 2,685,517 | -0.48(-0.33%) |
Aug 18, 2022 | 143.80 | 146.18 | 143.39 | 145.64 | 3,203,589 | +1.30(+0.90%) |
Aug 17, 2022 | 144.24 | 145.69 | 144.04 | 144.34 | 2,530,189 | -1.07(-0.74%) |
Aug 16, 2022 | 144.31 | 145.71 | 143.61 | 145.41 | 2,956,693 | -0.06(-0.04%) |
Aug 15, 2022 | 144.78 | 145.67 | 144.33 | 145.47 | 2,595,676 | +0.23(+0.16%) |
Aug 12, 2022 | 143.46 | 145.46 | 143.19 | 145.25 | 3,418,808 | +2.83(+1.99%) |
Aug 11, 2022 | 144.56 | 144.68 | 142.28 | 142.42 | 2,575,470 | -1.22(-0.85%) |
Aug 10, 2022 | 145.70 | 146.46 | 143.17 | 143.64 | 4,103,932 | -0.73(-0.51%) |
Aug 09, 2022 | 144.24 | 144.61 | 142.40 | 144.37 | 3,498,755 | +0.99(+0.69%) |
Aug 08, 2022 | 143.95 | 145.10 | 142.76 | 143.38 | 3,378,873 | +0.02(+0.01%) |
Aug 05, 2022 | 141.04 | 143.60 | 140.22 | 143.36 | 3,529,629 | +0.76(+0.54%) |
Aug 04, 2022 | 142.92 | 143.77 | 142.15 | 142.60 | 2,680,702 | +0.09(+0.06%) |
Aug 03, 2022 | 141.38 | 142.99 | 141.20 | 142.51 | 2,818,066 | +1.34(+0.95%) |
Aug 02, 2022 | 142.60 | 142.97 | 140.83 | 141.17 | 3,776,209 | -1.43(-1.00%) |
Aug 01, 2022 | 141.81 | 142.90 | 140.99 | 142.60 | 4,113,456 | +0.72(+0.51%) |
Jul 29, 2022 | 139.65 | 142.28 | 138.49 | 141.87 | 5,605,706 | +1.35(+0.96%) |
Jul 28, 2022 | 140.29 | 141.28 | 138.25 | 140.52 | 5,768,197 | +0.78(+0.56%) |
Jul 27, 2022 | 136.92 | 141.19 | 136.41 | 139.74 | 9,731,287 | +6.94(+5.23%) |
Jul 26, 2022 | 132.58 | 133.57 | 130.66 | 132.80 | 5,569,532 | -0.64(-0.48%) |
Jul 25, 2022 | 131.13 | 134.37 | 131.13 | 133.44 | 4,120,205 | +2.06(+1.57%) |
Jul 22, 2022 | 130.59 | 133.90 | 130.10 | 131.38 | 5,364,021 | -0.70(-0.53%) |
Jul 21, 2022 | 133.34 | 135.12 | 129.43 | 132.09 | 6,521,952 | -4.22(-3.10%) |
Jul 20, 2022 | 136.91 | 137.35 | 134.59 | 136.31 | 5,275,589 | -0.07(-0.05%) |
Jul 19, 2022 | 134.98 | 136.79 | 134.44 | 136.38 | 4,243,015 | +3.02(+2.27%) |
Jul 18, 2022 | 136.88 | 137.65 | 132.98 | 133.35 | 4,374,372 | -2.88(-2.11%) |
Jul 15, 2022 | 135.06 | 136.29 | 134.11 | 136.23 | 4,085,418 | +1.70(+1.26%) |
Jul 14, 2022 | 132.70 | 135.98 | 131.76 | 134.53 | 5,124,550 | +0.73(+0.55%) |
Jul 13, 2022 | 131.78 | 135.19 | 131.37 | 133.80 | 3,147,940 | +0.48(+0.36%) |
Jul 12, 2022 | 133.59 | 135.00 | 132.94 | 133.32 | 2,951,572 | -0.29(-0.21%) |
Jul 11, 2022 | 134.58 | 135.20 | 133.28 | 133.61 | 2,952,106 | -0.98(-0.73%) |
Jul 08, 2022 | 135.13 | 135.13 | 133.54 | 134.59 | 3,358,667 | -0.61(-0.45%) |
Jul 07, 2022 | 135.77 | 136.60 | 134.93 | 135.20 | 3,695,701 | -0.66(-0.49%) |
Jul 06, 2022 | 137.19 | 137.65 | 134.83 | 135.86 | 3,400,549 | -0.56(-0.41%) |
Jul 05, 2022 | 135.53 | 136.74 | 132.87 | 136.42 | 3,183,182 | +0.74(+0.55%) |
Jul 01, 2022 | 133.31 | 136.65 | 131.89 | 135.68 | 3,578,167 | +2.25(+1.69%) |
Jun 30, 2022 | 132.50 | 134.62 | 131.65 | 133.42 | 4,427,595 | +0.17(+0.13%) |
Jun 29, 2022 | 132.09 | 133.86 | 131.40 | 133.25 | 2,796,353 | +1.33(+1.01%) |
Jun 28, 2022 | 135.95 | 137.31 | 131.69 | 131.93 | 4,296,734 | -3.48(-2.57%) |
Jun 27, 2022 | 134.31 | 136.02 | 133.96 | 135.41 | 3,805,716 | -0.54(-0.39%) |
Jun 24, 2022 | 134.95 | 136.28 | 132.95 | 135.94 | 6,510,551 | +1.13(+0.84%) |
Jun 23, 2022 | 133.68 | 135.72 | 133.43 | 134.81 | 4,523,462 | +2.75(+2.08%) |
Jun 22, 2022 | 129.20 | 133.96 | 127.95 | 132.06 | 4,937,111 | +1.49(+1.14%) |
Jun 21, 2022 | 128.39 | 131.27 | 127.94 | 130.58 | 5,398,835 | +4.05(+3.20%) |
Jun 17, 2022 | 123.96 | 128.03 | 123.96 | 126.53 | 8,511,594 | +3.28(+2.66%) |
Jun 16, 2022 | 123.80 | 124.52 | 120.75 | 123.25 | 6,697,080 | -2.22(-1.77%) |
Jun 15, 2022 | 125.26 | 127.05 | 123.43 | 125.47 | 5,454,285 | +1.61(+1.30%) |
Jun 14, 2022 | 124.09 | 125.99 | 122.09 | 123.86 | 4,967,142 | +0.28(+0.22%) |
Jun 13, 2022 | 127.76 | 127.85 | 123.26 | 123.59 | 5,078,624 | -5.84(-4.51%) |
Jun 10, 2022 | 130.12 | 130.87 | 128.32 | 129.43 | 3,706,973 | -2.49(-1.89%) |
Jun 09, 2022 | 133.35 | 134.97 | 131.83 | 131.92 | 3,069,864 | -2.17(-1.62%) |
Jun 08, 2022 | 137.12 | 137.12 | 133.43 | 134.09 | 3,794,160 | -3.35(-2.44%) |
Jun 07, 2022 | 135.68 | 137.68 | 134.87 | 137.44 | 3,331,750 | +1.41(+1.04%) |
Jun 06, 2022 | 136.84 | 137.83 | 135.38 | 136.03 | 3,189,841 | +0.56(+0.41%) |
Jun 03, 2022 | 134.63 | 136.02 | 134.05 | 135.48 | 4,412,921 | +0.80(+0.60%) |
Jun 02, 2022 | 134.49 | 134.83 | 132.32 | 134.67 | 3,735,772 | +1.23(+0.92%) |
Jun 01, 2022 | 132.60 | 134.23 | 130.55 | 133.44 | 3,804,806 | +1.26(+0.95%) |
May 31, 2022 | 132.29 | 133.06 | 131.26 | 132.18 | 5,201,240 | -0.81(-0.61%) |
May 27, 2022 | 132.09 | 133.17 | 131.80 | 133.00 | 3,321,818 | +1.36(+1.03%) |
May 26, 2022 | 130.91 | 133.26 | 130.57 | 131.64 | 4,100,019 | +1.29(+0.99%) |
May 25, 2022 | 128.44 | 130.79 | 127.86 | 130.35 | 3,211,591 | +2.20(+1.72%) |
May 24, 2022 | 128.37 | 128.92 | 125.86 | 128.15 | 4,071,838 | -0.66(-0.52%) |
May 23, 2022 | 126.29 | 129.02 | 125.57 | 128.81 | 4,168,245 | +3.82(+3.05%) |
May 20, 2022 | 125.97 | 126.06 | 122.79 | 124.99 | 4,383,713 | +0.16(+0.13%) |
May 19, 2022 | 124.49 | 126.26 | 123.10 | 124.84 | 4,275,731 | +0.64(+0.51%) |
May 18, 2022 | 126.92 | 127.31 | 123.60 | 124.20 | 3,816,539 | -3.35(-2.63%) |
May 17, 2022 | 126.94 | 128.27 | 125.69 | 127.55 | 3,917,382 | +2.05(+1.64%) |
May 16, 2022 | 125.31 | 128.04 | 124.99 | 125.50 | 3,266,917 | +0.22(+0.17%) |
May 13, 2022 | 123.25 | 126.37 | 123.11 | 125.28 | 3,923,578 | +2.28(+1.85%) |
May 12, 2022 | 122.31 | 123.41 | 120.63 | 123.00 | 4,497,865 | +0.74(+0.61%) |
May 11, 2022 | 120.98 | 125.46 | 120.49 | 122.26 | 7,461,339 | +0.28(+0.23%) |
May 10, 2022 | 123.04 | 125.35 | 120.53 | 121.98 | 5,136,013 | +1.26(+1.04%) |
May 09, 2022 | 124.62 | 124.95 | 119.90 | 120.72 | 6,995,667 | -5.03(-4.00%) |
May 06, 2022 | 127.20 | 128.42 | 124.05 | 125.75 | 4,741,278 | -2.74(-2.13%) |
May 05, 2022 | 129.61 | 130.41 | 126.50 | 128.49 | 4,980,211 | -2.79(-2.12%) |
May 04, 2022 | 125.34 | 131.38 | 124.33 | 131.27 | 6,013,438 | +6.07(+4.85%) |
May 03, 2022 | 126.21 | 126.48 | 123.58 | 125.20 | 5,363,577 | -0.15(-0.12%) |
May 02, 2022 | 122.02 | 125.77 | 122.00 | 125.35 | 5,560,211 | +3.23(+2.65%) |
Apr 29, 2022 | 129.22 | 130.65 | 121.70 | 122.12 | 7,401,634 | -9.07(-6.92%) |
Apr 28, 2022 | 129.95 | 131.84 | 127.37 | 131.19 | 4,324,277 | +2.43(+1.89%) |
Apr 27, 2022 | 127.93 | 131.32 | 126.02 | 128.76 | 8,139,469 | +4.84(+3.91%) |
Apr 26, 2022 | 127.33 | 127.99 | 123.77 | 123.92 | 6,271,807 | -3.82(-2.99%) |
Apr 25, 2022 | 127.70 | 128.00 | 125.33 | 127.74 | 4,608,780 | +0.18(+0.14%) |
Apr 22, 2022 | 129.39 | 129.77 | 126.44 | 127.56 | 5,651,610 | -3.44(-2.63%) |
Apr 21, 2022 | 132.15 | 133.50 | 130.76 | 131.00 | 3,610,397 | -0.59(-0.45%) |
Apr 20, 2022 | 132.50 | 132.68 | 130.99 | 131.60 | 4,444,143 | -0.14(-0.11%) |
Apr 19, 2022 | 128.57 | 132.12 | 128.37 | 131.74 | 3,738,059 | +2.06(+1.59%) |
Apr 18, 2022 | 131.01 | 131.85 | 128.92 | 129.68 | 2,625,969 | -2.18(-1.65%) |
Apr 14, 2022 | 133.73 | 134.03 | 131.44 | 131.86 | 3,954,171 | -1.87(-1.40%) |
Apr 13, 2022 | 130.99 | 133.94 | 130.61 | 133.73 | 6,885,636 | +3.38(+2.59%) |
Apr 12, 2022 | 130.33 | 132.09 | 129.58 | 130.35 | 5,049,872 | +1.01(+0.78%) |
Apr 11, 2022 | 132.16 | 132.98 | 128.74 | 129.34 | 5,141,128 | -2.40(-1.82%) |
Apr 08, 2022 | 132.29 | 133.22 | 131.29 | 131.74 | 4,329,048 | -0.44(-0.33%) |
Apr 07, 2022 | 132.57 | 133.73 | 131.18 | 132.17 | 5,861,070 | -0.43(-0.32%) |
Apr 06, 2022 | 130.44 | 133.73 | 130.16 | 132.60 | 7,335,487 | +1.74(+1.33%) |
Apr 05, 2022 | 129.87 | 132.14 | 129.71 | 130.87 | 4,250,457 | -0.62(-0.48%) |
Apr 04, 2022 | 129.46 | 132.10 | 129.40 | 131.49 | 8,055,171 | +1.81(+1.40%) |