Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 143.15 | 144.07 | 142.99 | 144.07 | 7,932,178 | +1.20(+0.84%) |
Mar 30, 2023 | 142.36 | 142.96 | 141.76 | 142.87 | 4,249,710 | +0.62(+0.44%) |
Mar 29, 2023 | 142.51 | 142.72 | 141.72 | 142.25 | 5,146,620 | +0.44(+0.31%) |
Mar 28, 2023 | 142.00 | 142.26 | 141.27 | 141.82 | 4,348,896 | +0.40(+0.28%) |
Mar 27, 2023 | 142.33 | 142.84 | 141.34 | 141.42 | 6,120,227 | -0.75(-0.52%) |
Mar 24, 2023 | 139.82 | 142.20 | 139.82 | 142.16 | 6,342,511 | +2.84(+2.04%) |
Mar 23, 2023 | 139.76 | 140.62 | 138.75 | 139.33 | 5,973,875 | -0.19(-0.14%) |
Mar 22, 2023 | 139.57 | 141.23 | 139.37 | 139.52 | 5,912,363 | -0.09(-0.06%) |
Mar 21, 2023 | 140.41 | 140.72 | 138.41 | 139.61 | 8,001,469 | -1.02(-0.72%) |
Mar 20, 2023 | 139.04 | 140.89 | 138.78 | 140.62 | 8,647,510 | +2.13(+1.54%) |
Mar 17, 2023 | 138.08 | 138.94 | 137.14 | 138.49 | 16,531,972 | +0.04(+0.03%) |
Mar 16, 2023 | 137.53 | 138.68 | 137.21 | 138.45 | 7,289,868 | +1.03(+0.75%) |
Mar 15, 2023 | 134.50 | 137.74 | 134.50 | 137.43 | 9,105,479 | +1.92(+1.42%) |
Mar 14, 2023 | 134.00 | 135.76 | 133.13 | 135.51 | 9,514,978 | +1.66(+1.24%) |
Mar 13, 2023 | 132.79 | 136.93 | 132.79 | 133.85 | 8,604,085 | +0.92(+0.69%) |
Mar 10, 2023 | 132.70 | 133.71 | 132.12 | 132.93 | 6,117,929 | +0.60(+0.45%) |
Mar 09, 2023 | 133.86 | 134.26 | 131.88 | 132.33 | 4,609,602 | -0.98(-0.73%) |
Mar 08, 2023 | 132.94 | 133.42 | 132.35 | 133.31 | 5,695,364 | +0.02(+0.01%) |
Mar 07, 2023 | 136.07 | 136.25 | 133.08 | 133.29 | 5,784,507 | -2.70(-1.99%) |
Mar 06, 2023 | 136.36 | 136.75 | 135.60 | 135.99 | 5,101,480 | -0.58(-0.43%) |
Mar 03, 2023 | 136.80 | 136.86 | 135.62 | 136.57 | 5,427,856 | +0.99(+0.73%) |
Mar 02, 2023 | 133.72 | 136.07 | 133.50 | 135.59 | 6,196,503 | +2.20(+1.65%) |
Mar 01, 2023 | 133.76 | 134.04 | 132.27 | 133.39 | 7,325,368 | +0.10(+0.07%) |
Feb 28, 2023 | 134.15 | 134.29 | 133.02 | 133.29 | 6,922,804 | -1.53(-1.14%) |
Feb 27, 2023 | 135.28 | 136.10 | 134.23 | 134.82 | 6,007,382 | -0.12(-0.09%) |
Feb 24, 2023 | 134.62 | 135.10 | 133.79 | 134.94 | 5,429,208 | -0.76(-0.56%) |
Feb 23, 2023 | 135.88 | 136.76 | 134.78 | 135.70 | 6,021,811 | -0.44(-0.32%) |
Feb 22, 2023 | 135.63 | 137.19 | 135.54 | 136.14 | 6,320,583 | +0.57(+0.42%) |
Feb 21, 2023 | 134.56 | 136.52 | 134.56 | 135.57 | 7,118,524 | -0.10(-0.07%) |
Feb 17, 2023 | 132.35 | 135.69 | 132.35 | 135.66 | 8,292,393 | +2.78(+2.09%) |
Feb 16, 2023 | 133.12 | 133.91 | 132.31 | 132.88 | 7,829,983 | -1.76(-1.31%) |
Feb 15, 2023 | 134.79 | 135.00 | 133.78 | 134.65 | 5,739,530 | -0.31(-0.23%) |
Feb 14, 2023 | 135.79 | 135.89 | 134.32 | 134.96 | 5,417,482 | -0.77(-0.56%) |
Feb 13, 2023 | 134.63 | 136.09 | 134.43 | 135.72 | 5,244,457 | +1.75(+1.31%) |
Feb 10, 2023 | 132.70 | 134.01 | 131.61 | 133.97 | 8,368,736 | +1.17(+0.88%) |
Feb 09, 2023 | 134.57 | 135.00 | 132.75 | 132.80 | 6,755,567 | -1.47(-1.10%) |
Feb 08, 2023 | 134.74 | 135.21 | 134.12 | 134.27 | 7,352,068 | -1.41(-1.04%) |
Feb 07, 2023 | 135.62 | 136.42 | 134.47 | 135.67 | 6,493,558 | -1.34(-0.98%) |
Feb 06, 2023 | 137.60 | 138.21 | 136.63 | 137.01 | 6,303,847 | -1.17(-0.85%) |
Feb 03, 2023 | 138.35 | 138.93 | 136.79 | 138.18 | 6,185,357 | +0.43(+0.31%) |
Feb 02, 2023 | 137.76 | 138.28 | 136.83 | 137.76 | 6,650,366 | -0.99(-0.71%) |
Feb 01, 2023 | 137.67 | 139.62 | 136.96 | 138.75 | 7,438,804 | +0.78(+0.57%) |
Jan 31, 2023 | 136.85 | 138.05 | 136.39 | 137.96 | 9,672,704 | +1.33(+0.97%) |
Jan 30, 2023 | 136.58 | 137.71 | 135.93 | 136.63 | 6,622,438 | +0.43(+0.31%) |
Jan 27, 2023 | 136.69 | 136.97 | 134.97 | 136.21 | 7,090,936 | -0.56(-0.41%) |
Jan 26, 2023 | 137.33 | 137.34 | 136.37 | 136.77 | 5,571,595 | -0.55(-0.40%) |
Jan 25, 2023 | 136.03 | 137.35 | 134.42 | 137.32 | 7,118,878 | -0.10(-0.07%) |
Jan 24, 2023 | 136.32 | 137.96 | 135.47 | 137.42 | 7,039,760 | +0.75(+0.55%) |
Jan 23, 2023 | 138.91 | 139.24 | 136.32 | 136.67 | 7,709,504 | -1.86(-1.34%) |
Jan 20, 2023 | 137.90 | 138.71 | 135.80 | 138.53 | 8,879,006 | +0.53(+0.39%) |
Jan 19, 2023 | 138.86 | 141.68 | 137.82 | 138.00 | 13,089,139 | -2.98(-2.11%) |
Jan 18, 2023 | 144.11 | 144.37 | 140.62 | 140.98 | 10,868,447 | -3.88(-2.68%) |
Jan 17, 2023 | 145.20 | 146.49 | 144.82 | 144.86 | 9,981,105 | -0.42(-0.29%) |
Jan 13, 2023 | 144.06 | 145.45 | 143.88 | 145.28 | 5,749,018 | +1.03(+0.71%) |
Jan 12, 2023 | 146.07 | 146.10 | 143.97 | 144.25 | 8,101,505 | -0.82(-0.56%) |
Jan 11, 2023 | 146.67 | 146.90 | 143.81 | 145.07 | 9,025,754 | -1.19(-0.81%) |
Jan 10, 2023 | 146.46 | 147.04 | 145.34 | 146.26 | 4,898,143 | -0.14(-0.10%) |
Jan 09, 2023 | 147.75 | 149.06 | 146.36 | 146.40 | 5,947,578 | -1.81(-1.22%) |
Jan 06, 2023 | 146.22 | 148.73 | 146.12 | 148.21 | 8,185,908 | +3.45(+2.38%) |
Jan 05, 2023 | 146.56 | 146.82 | 144.56 | 144.76 | 5,580,766 | -1.82(-1.24%) |
Jan 04, 2023 | 146.35 | 147.70 | 145.62 | 146.58 | 7,594,844 | +0.63(+0.44%) |
Jan 03, 2023 | 145.35 | 146.08 | 143.59 | 145.95 | 6,694,910 | +0.01(+0.01%) |
Dec 30, 2022 | 146.78 | 147.02 | 144.86 | 145.94 | 4,706,789 | -0.99(-0.68%) |
Dec 29, 2022 | 147.14 | 147.56 | 146.50 | 146.93 | 3,955,776 | +0.61(+0.41%) |
Dec 28, 2022 | 148.55 | 148.91 | 146.27 | 146.32 | 4,359,218 | -1.92(-1.29%) |
Dec 27, 2022 | 147.04 | 148.60 | 147.00 | 148.24 | 4,515,364 | +1.28(+0.87%) |
Dec 23, 2022 | 146.66 | 147.25 | 146.10 | 146.96 | 3,532,885 | +0.41(+0.28%) |
Dec 22, 2022 | 145.53 | 146.76 | 145.28 | 146.55 | 6,132,363 | +0.34(+0.23%) |
Dec 21, 2022 | 145.16 | 146.97 | 145.13 | 146.21 | 5,208,867 | +1.33(+0.92%) |
Dec 20, 2022 | 143.78 | 145.30 | 143.73 | 144.88 | 5,863,622 | +0.06(+0.04%) |
Dec 19, 2022 | 144.65 | 145.76 | 143.71 | 144.82 | 6,108,330 | -0.04(-0.03%) |
Dec 16, 2022 | 144.78 | 145.47 | 143.49 | 144.86 | 20,735,454 | -0.65(-0.44%) |
Dec 15, 2022 | 146.09 | 146.36 | 144.19 | 145.51 | 7,404,722 | -1.67(-1.13%) |
Dec 14, 2022 | 147.12 | 148.71 | 146.53 | 147.17 | 7,666,366 | +0.58(+0.39%) |
Dec 13, 2022 | 147.72 | 148.51 | 145.20 | 146.59 | 7,975,697 | -0.22(-0.15%) |
Dec 12, 2022 | 145.61 | 146.90 | 145.44 | 146.81 | 6,367,166 | +1.49(+1.03%) |
Dec 09, 2022 | 145.11 | 146.31 | 144.65 | 145.32 | 6,094,251 | -0.38(-0.26%) |
Dec 08, 2022 | 143.92 | 145.77 | 143.48 | 145.71 | 5,386,779 | +1.04(+0.72%) |
Dec 07, 2022 | 143.48 | 144.85 | 143.48 | 144.67 | 6,413,039 | +0.92(+0.64%) |
Dec 06, 2022 | 144.17 | 144.51 | 142.78 | 143.74 | 7,130,759 | +0.18(+0.13%) |
Dec 05, 2022 | 143.19 | 144.12 | 142.77 | 143.56 | 5,610,644 | -1.46(-1.01%) |
Dec 02, 2022 | 142.96 | 145.18 | 142.59 | 145.02 | 5,128,479 | +1.31(+0.91%) |
Dec 01, 2022 | 143.98 | 144.78 | 143.06 | 143.72 | 7,194,262 | +0.09(+0.06%) |
Nov 30, 2022 | 140.25 | 143.63 | 139.75 | 143.63 | 12,873,221 | +3.54(+2.53%) |
Nov 29, 2022 | 140.34 | 140.64 | 139.17 | 140.09 | 5,847,868 | -1.08(-0.76%) |
Nov 28, 2022 | 140.96 | 141.88 | 140.72 | 141.16 | 6,883,508 | -0.12(-0.08%) |
Nov 25, 2022 | 141.35 | 141.74 | 140.97 | 141.28 | 2,503,978 | +0.26(+0.18%) |
Nov 23, 2022 | 140.49 | 141.19 | 140.17 | 141.02 | 4,461,479 | +0.80(+0.57%) |
Nov 22, 2022 | 140.04 | 140.38 | 139.47 | 140.22 | 5,578,817 | +1.19(+0.86%) |
Nov 21, 2022 | 137.75 | 139.81 | 137.53 | 139.03 | 6,620,378 | +1.74(+1.27%) |
Nov 18, 2022 | 136.66 | 137.47 | 136.03 | 137.28 | 5,890,243 | +1.64(+1.21%) |
Nov 17, 2022 | 135.88 | 136.44 | 134.67 | 135.65 | 5,389,380 | -0.84(-0.61%) |
Nov 16, 2022 | 136.25 | 137.61 | 135.75 | 136.48 | 6,431,859 | +1.20(+0.89%) |
Nov 15, 2022 | 136.82 | 137.89 | 134.52 | 135.28 | 8,029,422 | -0.47(-0.35%) |
Nov 14, 2022 | 135.30 | 138.24 | 135.06 | 135.75 | 8,835,837 | +0.01(+0.01%) |
Nov 11, 2022 | 135.96 | 136.38 | 133.95 | 135.74 | 7,451,585 | -0.20(-0.15%) |
Nov 10, 2022 | 134.29 | 136.38 | 133.07 | 135.94 | 8,727,382 | +4.53(+3.44%) |
Nov 09, 2022 | 131.79 | 132.85 | 131.28 | 131.42 | 5,910,504 | -0.32(-0.24%) |
Nov 08, 2022 | 131.75 | 132.42 | 130.76 | 131.74 | 5,469,129 | +0.30(+0.23%) |
Nov 07, 2022 | 130.33 | 132.10 | 130.05 | 131.44 | 7,006,445 | +1.98(+1.53%) |
Nov 04, 2022 | 128.38 | 129.99 | 127.61 | 129.45 | 5,769,472 | +2.32(+1.83%) |
Nov 03, 2022 | 126.84 | 127.72 | 126.10 | 127.13 | 5,404,552 | -0.88(-0.69%) |
Nov 02, 2022 | 129.72 | 127.88 | 128.01 | 7,605,502 | -1.87(-1.44%) | |
Nov 01, 2022 | 129.70 | 131.23 | 128.88 | 129.88 | 6,676,241 | +0.20(+0.16%) |
Oct 31, 2022 | 130.19 | 130.64 | 129.28 | 129.68 | 8,672,312 | -0.53(-0.41%) |
Oct 28, 2022 | 128.23 | 130.48 | 127.99 | 130.21 | 7,265,963 | +3.22(+2.53%) |
Oct 27, 2022 | 127.11 | 128.18 | 126.62 | 126.99 | 6,933,455 | +0.10(+0.08%) |
Oct 26, 2022 | 125.81 | 127.65 | 125.56 | 126.89 | 6,869,348 | +0.89(+0.70%) |
Oct 25, 2022 | 124.79 | 126.31 | 123.70 | 126.01 | 7,036,787 | +1.44(+1.15%) |
Oct 24, 2022 | 124.69 | 125.60 | 123.59 | 124.57 | 7,227,024 | +0.76(+0.61%) |
Oct 21, 2022 | 121.85 | 124.17 | 121.79 | 123.81 | 6,649,378 | +1.53(+1.25%) |
Oct 20, 2022 | 123.85 | 124.96 | 121.98 | 122.28 | 8,482,343 | -1.60(-1.29%) |
Oct 19, 2022 | 125.86 | 127.17 | 123.83 | 123.88 | 10,451,601 | +1.14(+0.93%) |
Oct 18, 2022 | 123.66 | 124.36 | 122.06 | 122.74 | 7,439,036 | +0.98(+0.81%) |
Oct 17, 2022 | 120.48 | 122.65 | 120.34 | 121.75 | 6,970,202 | +2.16(+1.81%) |
Oct 14, 2022 | 121.19 | 121.45 | 119.29 | 119.59 | 5,773,646 | -1.18(-0.97%) |
Oct 13, 2022 | 118.09 | 121.19 | 117.53 | 120.77 | 7,230,124 | +1.80(+1.51%) |
Oct 12, 2022 | 119.36 | 120.29 | 118.95 | 118.97 | 7,136,784 | +0.19(+0.16%) |
Oct 11, 2022 | 118.26 | 120.19 | 118.18 | 118.78 | 5,769,238 | +0.45(+0.38%) |
Oct 10, 2022 | 117.96 | 118.80 | 116.82 | 118.33 | 7,240,263 | -0.49(-0.41%) |
Oct 07, 2022 | 120.95 | 121.03 | 118.33 | 118.82 | 6,375,169 | -2.11(-1.75%) |
Oct 06, 2022 | 123.23 | 123.40 | 120.81 | 120.93 | 5,783,816 | -2.60(-2.10%) |
Oct 05, 2022 | 123.53 | 124.38 | 122.47 | 123.53 | 5,432,470 | -0.86(-0.69%) |
Oct 04, 2022 | 123.44 | 125.13 | 123.05 | 124.39 | 7,540,834 | +1.52(+1.24%) |
Oct 03, 2022 | 121.67 | 123.44 | 121.12 | 122.87 | 8,866,610 | +2.16(+1.79%) |
Sep 30, 2022 | 123.34 | 123.38 | 120.67 | 120.71 | 9,864,811 | -2.34(-1.90%) |
Sep 29, 2022 | 126.08 | 126.08 | 122.63 | 123.05 | 7,455,292 | -3.14(-2.49%) |
Sep 28, 2022 | 127.18 | 127.18 | 125.43 | 126.19 | 10,934,511 | +0.00(+0.00%) |
Sep 27, 2022 | 130.00 | 130.93 | 125.93 | 126.19 | 8,108,664 | -3.57(-2.75%) |
Sep 26, 2022 | 129.63 | 130.82 | 129.07 | 129.76 | 7,735,603 | +0.12(+0.10%) |
Sep 23, 2022 | 129.73 | 130.51 | 128.07 | 129.63 | 6,822,947 | -0.60(-0.46%) |
Sep 22, 2022 | 129.78 | 131.06 | 129.31 | 130.23 | 5,294,019 | +0.46(+0.35%) |
Sep 21, 2022 | 132.02 | 132.14 | 129.76 | 129.78 | 6,708,056 | -1.69(-1.29%) |
Sep 20, 2022 | 131.38 | 131.92 | 130.54 | 131.47 | 5,846,311 | -0.47(-0.36%) |
Sep 19, 2022 | 132.14 | 132.38 | 131.21 | 131.94 | 6,333,953 | -0.28(-0.21%) |
Sep 16, 2022 | 131.41 | 132.96 | 131.09 | 132.21 | 9,749,237 | +0.80(+0.61%) |
Sep 15, 2022 | 132.69 | 132.80 | 130.65 | 131.41 | 5,564,946 | -1.02(-0.77%) |
Sep 14, 2022 | 132.58 | 133.53 | 131.63 | 132.43 | 6,423,086 | +0.32(+0.24%) |
Sep 13, 2022 | 134.60 | 135.22 | 131.81 | 132.12 | 6,641,374 | -2.79(-2.07%) |
Sep 12, 2022 | 133.29 | 135.58 | 133.01 | 134.91 | 6,085,766 | +1.09(+0.81%) |
Sep 09, 2022 | 131.90 | 134.90 | 131.28 | 133.82 | 6,730,042 | +2.01(+1.52%) |
Sep 08, 2022 | 131.00 | 132.42 | 130.09 | 131.81 | 7,718,851 | +0.17(+0.13%) |
Sep 07, 2022 | 130.06 | 131.71 | 130.05 | 131.64 | 6,912,234 | +1.96(+1.51%) |
Sep 06, 2022 | 129.92 | 131.89 | 129.35 | 129.68 | 8,594,073 | -1.46(-1.12%) |
Sep 02, 2022 | 134.26 | 134.96 | 130.56 | 131.14 | 7,426,471 | -2.37(-1.78%) |
Sep 01, 2022 | 131.78 | 133.63 | 130.76 | 133.51 | 7,788,117 | +1.62(+1.23%) |
Aug 31, 2022 | 134.24 | 134.70 | 131.81 | 131.89 | 8,797,712 | -2.14(-1.60%) |
Aug 30, 2022 | 136.16 | 136.16 | 133.77 | 134.03 | 5,443,848 | -1.44(-1.07%) |
Aug 29, 2022 | 135.10 | 136.43 | 134.83 | 135.47 | 5,557,805 | -0.57(-0.42%) |
Aug 26, 2022 | 139.59 | 140.10 | 135.79 | 136.05 | 6,365,897 | -3.26(-2.34%) |
Aug 25, 2022 | 138.86 | 139.38 | 138.15 | 139.31 | 5,330,946 | -0.12(-0.08%) |
Aug 24, 2022 | 140.18 | 140.80 | 138.75 | 139.42 | 6,173,475 | -0.60(-0.43%) |
Aug 23, 2022 | 141.92 | 141.93 | 139.43 | 140.03 | 5,509,890 | -2.75(-1.93%) |
Aug 22, 2022 | 142.44 | 143.54 | 142.31 | 142.78 | 6,672,599 | -0.38(-0.27%) |
Aug 19, 2022 | 142.66 | 144.02 | 142.19 | 143.16 | 6,800,940 | -0.04(-0.03%) |
Aug 18, 2022 | 142.34 | 143.41 | 142.01 | 143.20 | 4,004,778 | +0.51(+0.36%) |
Aug 17, 2022 | 142.56 | 143.18 | 142.35 | 142.69 | 5,056,414 | -0.66(-0.46%) |
Aug 16, 2022 | 141.85 | 143.99 | 141.85 | 143.35 | 7,418,651 | +1.31(+0.92%) |
Aug 15, 2022 | 140.43 | 142.24 | 140.31 | 142.04 | 6,283,674 | +1.81(+1.29%) |
Aug 12, 2022 | 139.51 | 140.29 | 138.60 | 140.24 | 5,269,992 | +1.35(+0.97%) |
Aug 11, 2022 | 140.37 | 140.83 | 138.57 | 138.89 | 6,227,574 | -0.99(-0.71%) |
Aug 10, 2022 | 139.49 | 140.07 | 139.01 | 139.88 | 4,854,362 | +1.31(+0.95%) |
Aug 09, 2022 | 139.18 | 139.54 | 138.15 | 138.57 | 4,159,530 | -0.32(-0.23%) |
Aug 08, 2022 | 138.67 | 140.04 | 138.38 | 138.90 | 4,692,768 | +0.53(+0.38%) |
Aug 05, 2022 | 137.44 | 138.49 | 136.51 | 138.37 | 4,790,671 | +0.07(+0.05%) |
Aug 04, 2022 | 138.50 | 140.03 | 137.69 | 138.30 | 6,405,883 | -0.22(-0.16%) |
Aug 03, 2022 | 135.44 | 138.90 | 134.73 | 138.52 | 7,123,837 | +2.80(+2.06%) |
Aug 02, 2022 | 136.83 | 137.42 | 135.55 | 135.72 | 7,838,707 | -0.91(-0.66%) |
Aug 01, 2022 | 132.27 | 137.62 | 132.20 | 136.63 | 13,167,541 | +3.81(+2.87%) |
Jul 29, 2022 | 135.22 | 136.25 | 132.16 | 132.81 | 19,615,126 | -8.75(-6.18%) |
Jul 28, 2022 | 139.73 | 142.09 | 138.72 | 141.56 | 7,439,604 | +2.31(+1.66%) |
Jul 27, 2022 | 137.57 | 139.79 | 137.23 | 139.25 | 5,759,482 | +1.31(+0.95%) |
Jul 26, 2022 | 136.43 | 138.15 | 135.49 | 137.94 | 5,622,372 | +0.27(+0.19%) |
Jul 25, 2022 | 136.53 | 138.08 | 136.28 | 137.67 | 5,502,988 | +0.93(+0.68%) |
Jul 22, 2022 | 134.58 | 136.89 | 134.50 | 136.75 | 5,535,713 | +2.15(+1.60%) |
Jul 21, 2022 | 134.43 | 135.16 | 132.85 | 134.59 | 8,691,476 | +0.13(+0.10%) |
Jul 20, 2022 | 136.79 | 137.00 | 133.60 | 134.47 | 9,089,622 | -2.37(-1.73%) |
Jul 19, 2022 | 137.34 | 137.75 | 136.45 | 136.83 | 6,256,093 | +0.69(+0.51%) |
Jul 18, 2022 | 137.69 | 137.83 | 136.00 | 136.14 | 6,365,883 | -1.67(-1.21%) |
Jul 15, 2022 | 138.07 | 138.41 | 136.89 | 137.81 | 6,594,621 | -0.19(-0.14%) |
Jul 14, 2022 | 136.57 | 138.25 | 136.29 | 138.00 | 5,123,443 | -0.41(-0.30%) |
Jul 13, 2022 | 137.18 | 139.61 | 136.99 | 138.41 | 5,342,783 | +0.90(+0.66%) |
Jul 12, 2022 | 138.56 | 139.57 | 137.15 | 137.51 | 5,478,551 | -1.23(-0.88%) |
Jul 11, 2022 | 137.89 | 139.25 | 137.44 | 138.73 | 5,772,100 | +0.97(+0.70%) |
Jul 08, 2022 | 138.68 | 139.46 | 137.34 | 137.76 | 4,521,628 | -0.93(-0.67%) |
Jul 07, 2022 | 138.02 | 138.87 | 137.36 | 138.69 | 6,972,295 | -0.05(-0.03%) |
Jul 06, 2022 | 138.23 | 140.11 | 137.72 | 138.74 | 5,774,234 | +1.28(+0.93%) |
Jul 05, 2022 | 137.34 | 138.79 | 135.41 | 137.46 | 6,067,531 | -1.34(-0.96%) |
Jul 01, 2022 | 137.02 | 138.93 | 136.22 | 138.80 | 6,356,883 | +2.20(+1.61%) |
Jun 30, 2022 | 134.60 | 137.21 | 134.16 | 136.59 | 7,814,795 | +1.51(+1.12%) |
Jun 29, 2022 | 134.51 | 135.71 | 134.09 | 135.08 | 5,447,058 | +1.22(+0.91%) |
Jun 28, 2022 | 136.36 | 136.88 | 133.54 | 133.87 | 6,421,648 | -2.21(-1.63%) |
Jun 27, 2022 | 136.91 | 137.52 | 135.57 | 136.08 | 5,914,492 | -1.05(-0.76%) |
Jun 24, 2022 | 136.98 | 137.97 | 135.96 | 137.13 | 20,465,336 | +1.95(+1.44%) |
Jun 23, 2022 | 132.09 | 135.34 | 131.95 | 135.18 | 6,757,235 | +3.61(+2.74%) |
Jun 22, 2022 | 128.89 | 132.70 | 128.88 | 131.57 | 8,815,691 | +2.02(+1.56%) |
Jun 21, 2022 | 127.88 | 130.14 | 126.75 | 129.55 | 9,506,505 | +3.81(+3.03%) |
Jun 17, 2022 | 125.93 | 127.54 | 124.85 | 125.74 | 18,014,884 | -0.91(-0.72%) |
Jun 16, 2022 | 124.47 | 128.31 | 124.06 | 126.65 | 10,192,929 | +0.77(+0.61%) |
Jun 15, 2022 | 127.71 | 128.15 | 123.02 | 125.88 | 12,818,958 | -1.26(-0.99%) |
Jun 14, 2022 | 130.63 | 130.69 | 125.91 | 127.14 | 10,505,659 | -4.09(-3.12%) |
Jun 13, 2022 | 132.52 | 133.46 | 130.74 | 131.24 | 8,999,187 | -3.61(-2.68%) |
Jun 10, 2022 | 133.84 | 135.99 | 132.47 | 134.85 | 6,981,455 | -0.51(-0.38%) |
Jun 09, 2022 | 138.13 | 139.54 | 135.22 | 135.36 | 4,870,303 | -2.49(-1.81%) |
Jun 08, 2022 | 138.98 | 139.10 | 137.73 | 137.85 | 4,599,511 | -1.74(-1.25%) |
Jun 07, 2022 | 136.48 | 139.81 | 136.25 | 139.59 | 5,177,714 | +1.54(+1.11%) |
Jun 06, 2022 | 140.00 | 140.25 | 137.35 | 138.05 | 5,000,159 | -0.54(-0.39%) |
Jun 03, 2022 | 139.04 | 139.84 | 137.86 | 138.59 | 4,969,388 | -1.25(-0.90%) |
Jun 02, 2022 | 138.66 | 139.89 | 135.49 | 139.84 | 6,821,402 | +1.49(+1.08%) |
Jun 01, 2022 | 140.59 | 140.71 | 137.47 | 138.35 | 7,406,595 | -2.13(-1.51%) |
May 31, 2022 | 139.92 | 141.53 | 138.85 | 140.48 | 13,070,941 | -0.80(-0.56%) |
May 27, 2022 | 139.62 | 141.28 | 139.29 | 141.28 | 6,346,449 | +2.13(+1.53%) |
May 26, 2022 | 139.15 | 140.00 | 137.78 | 139.15 | 6,002,635 | +1.21(+0.87%) |
May 25, 2022 | 139.75 | 139.78 | 136.32 | 137.94 | 8,650,373 | -2.30(-1.64%) |
May 24, 2022 | 137.64 | 140.54 | 137.57 | 140.24 | 7,586,189 | +2.45(+1.78%) |
May 23, 2022 | 135.69 | 138.34 | 134.97 | 137.79 | 7,510,730 | +3.10(+2.30%) |
May 20, 2022 | 135.04 | 135.32 | 132.22 | 134.69 | 8,183,057 | +0.08(+0.06%) |
May 19, 2022 | 136.23 | 136.24 | 133.56 | 134.61 | 10,204,175 | -3.17(-2.30%) |
May 18, 2022 | 146.93 | 147.01 | 137.31 | 137.78 | 10,179,153 | -9.16(-6.23%) |
May 17, 2022 | 147.37 | 148.91 | 145.41 | 146.94 | 6,855,163 | -0.42(-0.28%) |
May 16, 2022 | 145.79 | 148.10 | 144.42 | 147.36 | 6,285,251 | +1.43(+0.98%) |
May 13, 2022 | 144.94 | 146.04 | 142.89 | 145.93 | 5,974,536 | +1.55(+1.07%) |
May 12, 2022 | 145.84 | 145.92 | 142.38 | 144.38 | 10,105,410 | -0.59(-0.41%) |
May 11, 2022 | 146.32 | 148.10 | 144.74 | 144.97 | 8,097,268 | -2.07(-1.41%) |
May 10, 2022 | 147.77 | 148.78 | 146.24 | 147.04 | 7,839,608 | -0.78(-0.53%) |
May 09, 2022 | 146.25 | 148.91 | 145.11 | 147.82 | 9,001,092 | -0.37(-0.25%) |
May 06, 2022 | 147.03 | 148.42 | 146.17 | 148.19 | 7,689,589 | +1.46(+1.00%) |
May 05, 2022 | 148.48 | 149.42 | 145.48 | 146.73 | 8,648,383 | -2.76(-1.84%) |
May 04, 2022 | 148.03 | 149.67 | 147.39 | 149.49 | 8,180,092 | +1.09(+0.74%) |
May 03, 2022 | 150.30 | 151.03 | 147.25 | 148.39 | 10,886,519 | -2.06(-1.37%) |
May 02, 2022 | 153.51 | 153.89 | 148.37 | 150.45 | 10,896,677 | -2.06(-1.35%) |
Apr 29, 2022 | 154.34 | 154.79 | 152.18 | 152.51 | 11,247,961 | -2.72(-1.75%) |
Apr 28, 2022 | 152.51 | 155.52 | 151.30 | 155.23 | 9,798,448 | +3.85(+2.54%) |
Apr 27, 2022 | 152.19 | 153.37 | 151.15 | 151.38 | 7,110,682 | -0.41(-0.27%) |
Apr 26, 2022 | 154.54 | 155.45 | 151.75 | 151.79 | 8,178,419 | -2.62(-1.70%) |
Apr 25, 2022 | 153.61 | 155.12 | 151.80 | 154.41 | 7,354,984 | +1.23(+0.81%) |
Apr 22, 2022 | 155.07 | 155.34 | 152.86 | 153.18 | 9,900,312 | -1.29(-0.84%) |
Apr 21, 2022 | 155.62 | 156.65 | 154.30 | 154.47 | 9,856,926 | -0.12(-0.08%) |
Apr 20, 2022 | 151.62 | 155.38 | 151.15 | 154.59 | 10,794,706 | +4.01(+2.66%) |
Apr 19, 2022 | 148.09 | 151.17 | 147.65 | 150.59 | 8,380,179 | +2.22(+1.50%) |
Apr 18, 2022 | 149.71 | 150.18 | 147.87 | 148.37 | 6,387,589 | -1.43(-0.95%) |
Apr 14, 2022 | 151.13 | 151.43 | 149.68 | 149.79 | 8,263,844 | -0.84(-0.56%) |
Apr 13, 2022 | 150.28 | 151.53 | 149.93 | 150.63 | 5,554,657 | +0.42(+0.28%) |
Apr 12, 2022 | 150.49 | 151.74 | 149.92 | 150.21 | 7,645,283 | -0.45(-0.30%) |
Apr 11, 2022 | 151.10 | 152.29 | 149.85 | 150.66 | 6,518,410 | -0.58(-0.38%) |
Apr 08, 2022 | 150.86 | 151.65 | 150.12 | 151.24 | 6,399,629 | +1.17(+0.78%) |
Apr 07, 2022 | 149.13 | 150.57 | 148.28 | 150.07 | 7,292,254 | +1.92(+1.29%) |
Apr 06, 2022 | 145.86 | 148.59 | 145.41 | 148.15 | 9,405,111 | +2.09(+1.43%) |
Apr 05, 2022 | 145.11 | 148.66 | 145.04 | 146.06 | 8,104,132 | +0.51(+0.35%) |
Apr 04, 2022 | 145.30 | 145.81 | 142.89 | 145.55 | 6,343,094 | -0.95(-0.65%) |