Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 147.35 | 148.35 | 146.93 | 148.17 | 961,140 | +0.55(+0.37%) |
Apr 27, 2023 | 146.51 | 147.64 | 145.84 | 147.62 | 643,805 | +0.86(+0.59%) |
Apr 26, 2023 | 147.36 | 148.00 | 146.23 | 146.76 | 703,143 | -1.34(-0.91%) |
Apr 25, 2023 | 145.94 | 148.67 | 145.68 | 148.10 | 725,443 | +2.56(+1.76%) |
Apr 24, 2023 | 145.19 | 145.59 | 144.72 | 145.54 | 677,448 | +0.41(+0.28%) |
Apr 21, 2023 | 146.59 | 147.26 | 144.25 | 145.13 | 740,164 | -0.55(-0.38%) |
Apr 20, 2023 | 146.54 | 146.54 | 145.14 | 145.68 | 576,954 | -0.34(-0.24%) |
Apr 19, 2023 | 147.25 | 147.26 | 145.47 | 146.02 | 715,374 | -0.41(-0.28%) |
Apr 18, 2023 | 146.62 | 147.72 | 145.53 | 146.43 | 745,647 | -0.75(-0.51%) |
Apr 17, 2023 | 146.91 | 147.30 | 146.10 | 147.18 | 728,290 | +0.96(+0.66%) |
Apr 14, 2023 | 146.93 | 147.56 | 145.25 | 146.22 | 747,629 | -1.35(-0.92%) |
Apr 13, 2023 | 147.24 | 148.18 | 146.26 | 147.57 | 647,573 | -0.50(-0.34%) |
Apr 12, 2023 | 148.57 | 149.33 | 147.44 | 148.07 | 934,083 | -1.28(-0.86%) |
Apr 11, 2023 | 149.54 | 150.65 | 149.09 | 149.36 | 618,250 | -0.11(-0.07%) |
Apr 10, 2023 | 150.05 | 150.31 | 148.50 | 149.47 | 502,870 | -0.72(-0.48%) |
Apr 06, 2023 | 151.53 | 151.87 | 149.69 | 150.19 | 829,940 | -0.75(-0.50%) |
Apr 05, 2023 | 149.63 | 151.62 | 149.63 | 150.93 | 811,244 | +1.49(+1.00%) |
Apr 04, 2023 | 151.69 | 151.89 | 149.24 | 149.45 | 923,350 | -1.82(-1.21%) |
Apr 03, 2023 | 151.53 | 152.22 | 150.55 | 151.27 | 721,925 | +0.26(+0.17%) |
Mar 31, 2023 | 151.90 | 152.14 | 150.21 | 151.01 | 1,036,793 | -0.16(-0.11%) |
Mar 30, 2023 | 150.76 | 151.62 | 149.28 | 151.17 | 1,077,233 | -0.03(-0.02%) |
Mar 29, 2023 | 150.43 | 151.66 | 149.92 | 151.20 | 685,156 | +1.06(+0.71%) |
Mar 28, 2023 | 150.58 | 151.69 | 149.63 | 150.14 | 613,398 | +0.16(+0.11%) |
Mar 27, 2023 | 150.15 | 151.12 | 149.64 | 149.97 | 842,408 | +1.54(+1.03%) |
Mar 24, 2023 | 145.68 | 148.55 | 145.19 | 148.44 | 1,002,727 | +3.45(+2.38%) |
Mar 23, 2023 | 145.31 | 146.94 | 144.82 | 144.98 | 875,590 | -0.84(-0.58%) |
Mar 22, 2023 | 147.87 | 148.75 | 145.75 | 145.83 | 803,408 | -2.05(-1.39%) |
Mar 21, 2023 | 148.74 | 148.97 | 146.60 | 147.88 | 787,907 | -0.34(-0.23%) |
Mar 20, 2023 | 146.53 | 149.22 | 146.44 | 148.22 | 1,421,838 | +2.48(+1.70%) |
Mar 17, 2023 | 148.00 | 148.00 | 145.22 | 145.74 | 1,700,419 | -1.85(-1.25%) |
Mar 16, 2023 | 147.61 | 147.78 | 146.08 | 147.59 | 946,999 | +0.25(+0.17%) |
Mar 15, 2023 | 145.05 | 147.64 | 144.25 | 147.34 | 1,212,519 | +1.91(+1.31%) |
Mar 14, 2023 | 143.99 | 145.56 | 143.58 | 145.44 | 1,013,236 | +1.58(+1.10%) |
Mar 13, 2023 | 141.72 | 146.49 | 141.16 | 143.85 | 947,999 | +1.95(+1.37%) |
Mar 10, 2023 | 142.59 | 143.73 | 141.63 | 141.90 | 848,620 | -0.48(-0.34%) |
Mar 09, 2023 | 145.16 | 145.41 | 141.96 | 142.38 | 730,327 | -2.02(-1.40%) |
Mar 08, 2023 | 144.37 | 144.62 | 143.50 | 144.41 | 688,413 | +0.59(+0.41%) |
Mar 07, 2023 | 144.56 | 144.96 | 143.42 | 143.81 | 949,410 | -0.57(-0.39%) |
Mar 06, 2023 | 144.64 | 145.16 | 143.54 | 144.38 | 1,163,213 | -0.33(-0.23%) |
Mar 03, 2023 | 142.60 | 145.08 | 141.57 | 144.71 | 1,370,255 | +2.12(+1.49%) |
Mar 02, 2023 | 140.18 | 142.85 | 139.96 | 142.59 | 1,531,920 | +3.21(+2.30%) |
Mar 01, 2023 | 140.99 | 141.44 | 137.39 | 139.38 | 1,400,022 | -2.53(-1.78%) |
Feb 28, 2023 | 142.01 | 143.70 | 140.81 | 141.91 | 1,987,150 | -0.16(-0.11%) |
Feb 27, 2023 | 142.82 | 143.20 | 141.30 | 142.08 | 1,470,069 | -0.52(-0.36%) |
Feb 24, 2023 | 143.47 | 143.47 | 142.15 | 142.59 | 803,448 | -0.61(-0.43%) |
Feb 23, 2023 | 143.26 | 143.79 | 142.14 | 143.21 | 724,371 | +0.00(+0.00%) |
Feb 22, 2023 | 144.65 | 145.01 | 141.76 | 143.21 | 1,230,194 | -0.73(-0.51%) |
Feb 21, 2023 | 144.28 | 144.97 | 142.72 | 143.94 | 936,880 | +0.06(+0.04%) |
Feb 17, 2023 | 141.85 | 144.16 | 141.85 | 143.88 | 878,297 | +2.61(+1.85%) |
Feb 16, 2023 | 140.21 | 141.65 | 140.21 | 141.27 | 1,662,818 | +0.49(+0.35%) |
Feb 15, 2023 | 141.17 | 141.52 | 138.62 | 140.78 | 1,596,716 | -0.32(-0.22%) |
Feb 14, 2023 | 143.78 | 144.10 | 140.64 | 141.10 | 1,332,336 | -2.31(-1.61%) |
Feb 13, 2023 | 142.86 | 143.94 | 142.31 | 143.41 | 878,151 | +0.50(+0.35%) |
Feb 10, 2023 | 141.30 | 143.28 | 140.99 | 142.91 | 829,826 | +2.74(+1.95%) |
Feb 09, 2023 | 141.89 | 142.30 | 138.91 | 140.18 | 1,058,669 | -1.72(-1.21%) |
Feb 08, 2023 | 142.46 | 143.16 | 141.72 | 141.89 | 826,187 | -1.06(-0.74%) |
Feb 07, 2023 | 142.95 | 143.07 | 141.19 | 142.95 | 756,519 | -1.55(-1.07%) |
Feb 06, 2023 | 143.08 | 145.05 | 142.93 | 144.50 | 764,080 | +1.58(+1.11%) |
Feb 03, 2023 | 142.63 | 143.19 | 140.09 | 142.92 | 973,386 | +0.11(+0.08%) |
Feb 02, 2023 | 143.62 | 144.34 | 142.08 | 142.81 | 1,084,442 | -2.12(-1.47%) |
Feb 01, 2023 | 145.33 | 147.07 | 144.66 | 144.93 | 1,005,295 | -0.69(-0.47%) |
Jan 31, 2023 | 144.91 | 146.01 | 143.59 | 145.62 | 4,185,292 | +1.14(+0.79%) |
Jan 30, 2023 | 143.35 | 145.75 | 143.35 | 144.48 | 793,187 | +1.50(+1.05%) |
Jan 27, 2023 | 143.27 | 143.35 | 142.10 | 142.97 | 600,467 | -0.06(-0.04%) |
Jan 26, 2023 | 142.57 | 143.25 | 140.59 | 143.03 | 765,329 | -0.05(-0.03%) |
Jan 25, 2023 | 142.84 | 145.20 | 141.52 | 143.08 | 960,553 | +0.51(+0.35%) |
Jan 24, 2023 | 140.73 | 142.84 | 139.98 | 142.57 | 921,100 | +1.81(+1.29%) |
Jan 23, 2023 | 141.76 | 142.49 | 140.47 | 140.76 | 623,109 | -1.17(-0.83%) |
Jan 20, 2023 | 143.04 | 143.19 | 140.54 | 141.93 | 713,873 | -1.08(-0.75%) |
Jan 19, 2023 | 143.54 | 144.29 | 142.92 | 143.01 | 661,615 | -0.11(-0.08%) |
Jan 18, 2023 | 148.16 | 148.16 | 142.66 | 143.12 | 985,965 | -5.04(-3.40%) |
Jan 17, 2023 | 147.41 | 148.39 | 147.06 | 148.16 | 809,929 | +0.99(+0.67%) |
Jan 13, 2023 | 147.77 | 148.83 | 146.65 | 147.17 | 635,506 | -0.88(-0.59%) |
Jan 12, 2023 | 150.65 | 151.19 | 147.75 | 148.05 | 653,948 | -2.41(-1.60%) |
Jan 11, 2023 | 152.13 | 152.72 | 149.68 | 150.46 | 629,688 | -1.09(-0.72%) |
Jan 10, 2023 | 153.29 | 153.57 | 151.39 | 151.55 | 449,329 | -1.25(-0.82%) |
Jan 09, 2023 | 154.17 | 155.30 | 152.72 | 152.80 | 727,695 | -2.15(-1.39%) |
Jan 06, 2023 | 153.24 | 155.41 | 153.01 | 154.95 | 607,177 | +3.05(+2.01%) |
Jan 05, 2023 | 150.95 | 152.29 | 150.44 | 151.90 | 673,394 | +1.14(+0.76%) |
Jan 04, 2023 | 150.91 | 151.50 | 149.99 | 150.76 | 668,324 | -0.76(-0.50%) |
Jan 03, 2023 | 150.69 | 151.64 | 149.51 | 151.52 | 728,555 | +0.50(+0.33%) |
Dec 30, 2022 | 151.51 | 151.79 | 149.71 | 151.01 | 543,479 | -0.09(-0.06%) |
Dec 29, 2022 | 151.41 | 151.56 | 150.29 | 151.11 | 425,710 | +0.16(+0.11%) |
Dec 28, 2022 | 152.80 | 152.80 | 150.89 | 150.95 | 427,478 | -1.42(-0.93%) |
Dec 27, 2022 | 152.10 | 152.99 | 151.41 | 152.37 | 552,115 | +0.42(+0.28%) |
Dec 23, 2022 | 151.29 | 152.09 | 150.92 | 151.95 | 411,353 | +0.85(+0.56%) |
Dec 22, 2022 | 149.90 | 151.25 | 149.59 | 151.10 | 628,547 | +0.58(+0.39%) |
Dec 21, 2022 | 148.35 | 151.03 | 148.35 | 150.52 | 636,926 | +2.51(+1.69%) |
Dec 20, 2022 | 147.00 | 148.63 | 146.71 | 148.01 | 960,147 | -0.49(-0.33%) |
Dec 19, 2022 | 148.13 | 149.85 | 147.31 | 148.50 | 696,596 | +0.47(+0.32%) |
Dec 16, 2022 | 146.02 | 148.66 | 145.57 | 148.03 | 1,732,367 | +1.40(+0.96%) |
Dec 15, 2022 | 146.75 | 148.79 | 145.60 | 146.63 | 901,620 | -0.30(-0.20%) |
Dec 14, 2022 | 147.40 | 148.20 | 146.16 | 146.93 | 821,369 | -0.18(-0.12%) |
Dec 13, 2022 | 148.69 | 148.88 | 146.43 | 147.11 | 1,176,122 | -1.54(-1.04%) |
Dec 12, 2022 | 147.81 | 148.99 | 146.96 | 148.65 | 761,936 | +1.24(+0.84%) |
Dec 09, 2022 | 148.02 | 148.39 | 147.18 | 147.41 | 884,538 | -0.77(-0.52%) |
Dec 08, 2022 | 147.99 | 149.41 | 147.11 | 148.18 | 668,830 | -0.18(-0.12%) |
Dec 07, 2022 | 147.47 | 148.99 | 146.99 | 148.37 | 598,425 | +2.03(+1.39%) |
Dec 06, 2022 | 146.54 | 147.75 | 145.18 | 146.34 | 665,233 | -0.45(-0.31%) |
Dec 05, 2022 | 145.51 | 147.11 | 144.76 | 146.78 | 592,690 | -0.41(-0.28%) |
Dec 02, 2022 | 146.47 | 147.54 | 145.75 | 147.19 | 550,382 | +0.49(+0.33%) |
Dec 01, 2022 | 147.09 | 148.58 | 145.77 | 146.71 | 828,596 | -0.07(-0.05%) |
Nov 30, 2022 | 143.91 | 146.82 | 143.12 | 146.77 | 1,055,856 | +2.37(+1.64%) |
Nov 29, 2022 | 144.16 | 144.63 | 143.29 | 144.40 | 652,338 | -0.05(-0.03%) |
Nov 28, 2022 | 144.31 | 145.20 | 143.72 | 144.45 | 834,454 | +0.30(+0.21%) |
Nov 25, 2022 | 142.67 | 144.15 | 142.49 | 144.15 | 334,918 | +1.70(+1.20%) |
Nov 23, 2022 | 142.43 | 142.94 | 141.31 | 142.45 | 814,527 | +0.23(+0.16%) |
Nov 22, 2022 | 142.42 | 142.74 | 140.42 | 142.22 | 1,026,270 | +1.07(+0.76%) |
Nov 21, 2022 | 136.94 | 142.18 | 133.71 | 141.15 | 1,982,406 | +1.88(+1.35%) |
Nov 18, 2022 | 138.99 | 140.25 | 137.85 | 139.27 | 2,166,335 | +1.53(+1.11%) |
Nov 17, 2022 | 136.28 | 138.09 | 136.04 | 137.75 | 654,330 | +0.87(+0.63%) |
Nov 16, 2022 | 134.99 | 138.22 | 134.99 | 136.88 | 858,301 | +3.00(+2.24%) |
Nov 15, 2022 | 134.97 | 135.28 | 133.23 | 133.88 | 964,892 | -1.12(-0.83%) |
Nov 14, 2022 | 136.95 | 137.70 | 134.97 | 134.99 | 916,023 | -0.91(-0.67%) |
Nov 11, 2022 | 138.93 | 138.93 | 132.27 | 135.91 | 1,266,726 | -3.11(-2.23%) |
Nov 10, 2022 | 141.84 | 141.87 | 134.66 | 139.02 | 1,380,308 | -0.71(-0.50%) |
Nov 09, 2022 | 141.05 | 142.72 | 139.60 | 139.72 | 584,235 | -1.08(-0.77%) |
Nov 08, 2022 | 140.41 | 142.48 | 140.06 | 140.80 | 589,339 | +0.49(+0.35%) |
Nov 07, 2022 | 140.57 | 141.89 | 139.99 | 140.31 | 497,078 | -0.10(-0.07%) |
Nov 04, 2022 | 140.50 | 141.83 | 139.19 | 140.41 | 674,986 | +0.56(+0.40%) |
Nov 03, 2022 | 139.47 | 140.69 | 138.12 | 139.85 | 831,104 | -0.45(-0.32%) |
Nov 02, 2022 | 140.27 | 142.31 | 139.77 | 140.30 | 742,959 | -0.05(-0.03%) |
Nov 01, 2022 | 141.38 | 142.14 | 140.06 | 140.35 | 817,009 | -1.27(-0.90%) |
Oct 31, 2022 | 141.62 | 143.03 | 140.88 | 141.62 | 1,543,606 | -0.06(-0.05%) |
Oct 28, 2022 | 139.62 | 142.94 | 139.04 | 141.68 | 956,511 | +1.92(+1.37%) |
Oct 27, 2022 | 139.54 | 142.16 | 139.52 | 139.77 | 974,697 | +1.06(+0.77%) |
Oct 26, 2022 | 137.95 | 139.48 | 136.93 | 138.70 | 881,947 | +1.47(+1.07%) |
Oct 25, 2022 | 136.28 | 137.93 | 135.90 | 137.24 | 1,076,193 | +0.86(+0.63%) |
Oct 24, 2022 | 135.28 | 137.04 | 135.06 | 136.37 | 672,306 | +2.13(+1.59%) |
Oct 21, 2022 | 132.49 | 134.71 | 132.10 | 134.24 | 660,948 | +1.66(+1.25%) |
Oct 20, 2022 | 134.43 | 134.53 | 132.33 | 132.58 | 721,541 | -1.87(-1.39%) |
Oct 19, 2022 | 134.03 | 134.59 | 132.93 | 134.46 | 737,805 | +0.74(+0.56%) |
Oct 18, 2022 | 132.07 | 133.78 | 132.03 | 133.71 | 673,852 | +2.14(+1.63%) |
Oct 17, 2022 | 133.06 | 133.79 | 131.33 | 131.57 | 638,398 | -1.00(-0.75%) |
Oct 14, 2022 | 133.96 | 134.86 | 132.19 | 132.57 | 562,374 | -1.23(-0.92%) |
Oct 13, 2022 | 131.24 | 134.67 | 130.69 | 133.80 | 567,112 | +1.32(+0.99%) |
Oct 12, 2022 | 133.31 | 134.28 | 132.24 | 132.48 | 757,814 | -0.49(-0.37%) |
Oct 11, 2022 | 133.02 | 135.30 | 132.68 | 132.97 | 791,763 | +0.10(+0.08%) |
Oct 10, 2022 | 130.18 | 133.31 | 130.18 | 132.87 | 626,991 | +3.53(+2.73%) |
Oct 07, 2022 | 129.76 | 130.08 | 128.66 | 129.33 | 682,902 | -0.46(-0.36%) |
Oct 06, 2022 | 132.62 | 132.65 | 129.06 | 129.79 | 622,565 | -2.99(-2.25%) |
Oct 05, 2022 | 133.85 | 133.88 | 131.60 | 132.78 | 705,521 | -0.80(-0.60%) |
Oct 04, 2022 | 131.39 | 133.74 | 131.38 | 133.58 | 806,855 | +2.40(+1.83%) |
Oct 03, 2022 | 130.25 | 131.62 | 129.39 | 131.18 | 683,453 | +2.02(+1.56%) |
Sep 30, 2022 | 130.74 | 131.35 | 128.77 | 129.16 | 1,220,991 | -1.49(-1.14%) |
Sep 29, 2022 | 130.83 | 131.25 | 129.22 | 130.66 | 861,665 | -0.17(-0.13%) |
Sep 28, 2022 | 128.86 | 131.63 | 127.31 | 130.83 | 751,281 | +2.44(+1.90%) |
Sep 27, 2022 | 131.45 | 131.94 | 128.15 | 128.39 | 841,676 | -2.75(-2.10%) |
Sep 26, 2022 | 131.88 | 133.46 | 131.11 | 131.15 | 745,627 | -1.06(-0.80%) |
Sep 23, 2022 | 132.64 | 134.12 | 130.48 | 132.21 | 700,597 | -1.30(-0.97%) |
Sep 22, 2022 | 132.49 | 134.46 | 132.11 | 133.51 | 992,337 | +1.43(+1.08%) |
Sep 21, 2022 | 131.52 | 134.18 | 131.43 | 132.08 | 628,468 | +1.23(+0.94%) |
Sep 20, 2022 | 130.76 | 131.63 | 129.79 | 130.84 | 497,925 | -0.72(-0.54%) |
Sep 19, 2022 | 130.60 | 131.76 | 130.42 | 131.56 | 453,750 | +1.02(+0.78%) |
Sep 16, 2022 | 130.95 | 131.81 | 129.85 | 130.54 | 2,039,501 | -0.25(-0.19%) |
Sep 15, 2022 | 130.78 | 131.24 | 129.28 | 130.80 | 604,991 | +0.10(+0.08%) |
Sep 14, 2022 | 130.97 | 131.70 | 130.04 | 130.69 | 792,941 | -0.28(-0.22%) |
Sep 13, 2022 | 132.88 | 133.79 | 130.53 | 130.98 | 1,063,248 | -1.94(-1.46%) |
Sep 12, 2022 | 131.56 | 133.06 | 130.45 | 132.91 | 789,111 | +1.84(+1.41%) |
Sep 09, 2022 | 131.02 | 132.15 | 129.44 | 131.07 | 594,105 | +0.75(+0.58%) |
Sep 08, 2022 | 131.41 | 132.22 | 129.19 | 130.32 | 838,487 | -2.14(-1.62%) |
Sep 07, 2022 | 130.62 | 132.63 | 129.77 | 132.46 | 672,438 | +2.15(+1.65%) |
Sep 06, 2022 | 131.73 | 133.04 | 129.82 | 130.31 | 842,197 | -1.29(-0.98%) |
Sep 02, 2022 | 133.97 | 134.84 | 131.26 | 131.60 | 672,595 | -1.87(-1.40%) |
Sep 01, 2022 | 131.22 | 133.90 | 130.42 | 133.47 | 927,035 | +1.88(+1.43%) |
Aug 31, 2022 | 132.65 | 133.47 | 131.45 | 131.59 | 986,543 | -0.77(-0.58%) |
Aug 30, 2022 | 133.23 | 133.56 | 131.78 | 132.36 | 705,506 | -1.12(-0.84%) |
Aug 29, 2022 | 132.90 | 134.19 | 132.03 | 133.48 | 489,675 | +0.38(+0.29%) |
Aug 26, 2022 | 135.25 | 135.36 | 133.07 | 133.09 | 730,001 | -1.93(-1.43%) |
Aug 25, 2022 | 135.03 | 135.19 | 133.83 | 135.02 | 773,844 | -0.46(-0.34%) |
Aug 24, 2022 | 134.75 | 136.20 | 133.81 | 135.48 | 1,124,120 | +1.67(+1.25%) |
Aug 23, 2022 | 132.72 | 134.73 | 130.42 | 133.81 | 2,084,129 | +4.32(+3.34%) |
Aug 22, 2022 | 131.13 | 131.53 | 128.59 | 129.48 | 984,104 | -1.90(-1.45%) |
Aug 19, 2022 | 131.42 | 132.31 | 130.77 | 131.38 | 1,984,673 | +0.42(+0.32%) |
Aug 18, 2022 | 131.01 | 131.34 | 129.43 | 130.96 | 626,562 | -0.06(-0.04%) |
Aug 17, 2022 | 130.76 | 132.07 | 129.91 | 131.01 | 876,812 | +1.74(+1.35%) |
Aug 16, 2022 | 127.99 | 130.38 | 127.66 | 129.28 | 822,973 | +1.54(+1.21%) |
Aug 15, 2022 | 125.82 | 128.24 | 125.19 | 127.73 | 830,904 | +1.97(+1.57%) |
Aug 12, 2022 | 125.09 | 125.85 | 124.47 | 125.76 | 861,577 | +1.06(+0.85%) |
Aug 11, 2022 | 125.32 | 126.52 | 124.45 | 124.70 | 635,912 | -0.38(-0.30%) |
Aug 10, 2022 | 125.88 | 126.26 | 124.34 | 125.07 | 755,482 | -0.14(-0.11%) |
Aug 09, 2022 | 124.77 | 125.97 | 124.36 | 125.21 | 718,293 | +1.00(+0.80%) |
Aug 08, 2022 | 124.14 | 125.50 | 123.92 | 124.22 | 635,696 | +0.07(+0.06%) |
Aug 05, 2022 | 124.56 | 124.56 | 121.90 | 124.14 | 595,224 | -0.03(-0.02%) |
Aug 04, 2022 | 124.68 | 125.93 | 123.99 | 124.17 | 809,583 | -1.04(-0.83%) |
Aug 03, 2022 | 124.64 | 125.49 | 123.65 | 125.20 | 548,623 | +0.24(+0.19%) |
Aug 02, 2022 | 125.19 | 125.19 | 124.14 | 124.96 | 661,432 | -0.08(-0.07%) |
Aug 01, 2022 | 123.30 | 125.68 | 123.30 | 125.05 | 1,032,670 | +1.61(+1.31%) |
Jul 29, 2022 | 121.76 | 123.61 | 121.13 | 123.43 | 1,040,402 | +1.23(+1.01%) |
Jul 28, 2022 | 120.73 | 122.27 | 119.82 | 122.20 | 747,828 | +1.46(+1.21%) |
Jul 27, 2022 | 121.14 | 121.44 | 117.37 | 120.74 | 771,992 | -1.05(-0.86%) |
Jul 26, 2022 | 120.17 | 121.92 | 117.98 | 121.78 | 917,497 | +0.05(+0.04%) |
Jul 25, 2022 | 121.89 | 122.48 | 120.92 | 121.73 | 548,075 | +0.29(+0.24%) |
Jul 22, 2022 | 120.37 | 121.78 | 119.68 | 121.44 | 528,266 | +1.35(+1.13%) |
Jul 21, 2022 | 120.17 | 120.80 | 119.54 | 120.09 | 578,081 | -0.64(-0.53%) |
Jul 20, 2022 | 122.60 | 122.62 | 119.48 | 120.74 | 662,241 | -1.63(-1.33%) |
Jul 19, 2022 | 122.36 | 122.72 | 121.22 | 122.37 | 709,463 | +0.57(+0.47%) |
Jul 18, 2022 | 122.90 | 123.61 | 121.79 | 121.80 | 592,724 | -1.14(-0.93%) |
Jul 15, 2022 | 124.42 | 124.42 | 122.38 | 122.94 | 536,667 | -0.93(-0.75%) |
Jul 14, 2022 | 123.73 | 124.42 | 122.86 | 123.87 | 610,769 | -1.73(-1.37%) |
Jul 13, 2022 | 123.73 | 127.05 | 123.70 | 125.60 | 965,671 | +1.43(+1.15%) |
Jul 12, 2022 | 123.80 | 125.85 | 123.56 | 124.17 | 632,258 | +0.06(+0.05%) |
Jul 11, 2022 | 123.45 | 124.73 | 123.17 | 124.10 | 641,378 | +1.02(+0.83%) |
Jul 08, 2022 | 124.79 | 125.11 | 123.04 | 123.09 | 609,789 | -0.89(-0.71%) |
Jul 07, 2022 | 122.56 | 124.39 | 122.27 | 123.97 | 949,030 | +0.75(+0.61%) |
Jul 06, 2022 | 122.67 | 124.23 | 122.33 | 123.22 | 1,096,909 | +0.57(+0.46%) |
Jul 05, 2022 | 122.31 | 122.70 | 119.93 | 122.65 | 1,284,205 | +0.27(+0.22%) |
Jul 01, 2022 | 119.90 | 122.68 | 119.22 | 122.38 | 1,117,621 | +2.97(+2.48%) |
Jun 30, 2022 | 121.55 | 122.14 | 118.85 | 119.41 | 889,507 | -2.51(-2.06%) |
Jun 29, 2022 | 119.40 | 122.83 | 118.44 | 121.92 | 1,075,351 | +3.26(+2.74%) |
Jun 28, 2022 | 120.34 | 120.93 | 118.47 | 118.67 | 879,527 | -1.26(-1.05%) |
Jun 27, 2022 | 120.07 | 120.68 | 118.95 | 119.92 | 766,319 | -0.30(-0.25%) |
Jun 24, 2022 | 118.77 | 120.49 | 117.12 | 120.22 | 1,006,078 | +2.74(+2.33%) |
Jun 23, 2022 | 116.10 | 117.54 | 115.89 | 117.48 | 913,487 | +2.00(+1.73%) |
Jun 22, 2022 | 115.78 | 116.44 | 114.19 | 115.48 | 648,296 | -0.55(-0.47%) |
Jun 21, 2022 | 115.19 | 116.38 | 113.75 | 116.03 | 1,152,303 | +2.02(+1.78%) |
Jun 17, 2022 | 115.43 | 115.99 | 112.42 | 114.01 | 1,803,938 | -1.12(-0.97%) |
Jun 16, 2022 | 114.80 | 117.15 | 113.31 | 115.13 | 1,133,445 | -1.63(-1.40%) |
Jun 15, 2022 | 117.33 | 118.79 | 115.95 | 116.76 | 999,864 | -0.18(-0.15%) |
Jun 14, 2022 | 118.79 | 119.64 | 115.78 | 116.94 | 1,025,624 | -1.81(-1.52%) |
Jun 13, 2022 | 119.63 | 122.12 | 118.18 | 118.75 | 1,564,839 | -1.04(-0.86%) |
Jun 10, 2022 | 117.84 | 121.41 | 117.69 | 119.78 | 1,043,751 | +1.08(+0.91%) |
Jun 09, 2022 | 118.76 | 121.34 | 118.47 | 118.70 | 1,064,552 | -0.18(-0.15%) |
Jun 08, 2022 | 120.18 | 121.30 | 118.58 | 118.88 | 1,059,980 | -2.68(-2.20%) |
Jun 07, 2022 | 114.78 | 122.32 | 114.72 | 121.56 | 2,341,796 | +6.58(+5.72%) |
Jun 06, 2022 | 115.24 | 115.41 | 113.84 | 114.98 | 1,366,843 | +0.46(+0.40%) |
Jun 03, 2022 | 114.78 | 115.44 | 113.69 | 114.52 | 588,288 | -0.25(-0.22%) |
Jun 02, 2022 | 115.83 | 116.51 | 111.77 | 114.78 | 1,312,896 | -1.41(-1.21%) |
Jun 01, 2022 | 117.36 | 117.36 | 113.43 | 116.18 | 1,205,537 | -0.77(-0.65%) |
May 31, 2022 | 116.79 | 117.98 | 115.60 | 116.95 | 1,796,357 | -0.17(-0.14%) |
May 27, 2022 | 117.04 | 117.14 | 115.78 | 117.12 | 1,397,566 | -0.09(-0.08%) |
May 26, 2022 | 118.44 | 119.16 | 117.02 | 117.21 | 1,054,467 | -1.47(-1.24%) |
May 25, 2022 | 116.97 | 118.87 | 116.08 | 118.68 | 1,179,970 | +1.72(+1.47%) |
May 24, 2022 | 114.92 | 117.14 | 113.96 | 116.97 | 1,348,811 | +2.49(+2.18%) |
May 23, 2022 | 117.89 | 118.03 | 112.83 | 114.48 | 1,628,469 | -2.42(-2.07%) |
May 20, 2022 | 117.93 | 118.53 | 114.25 | 116.89 | 1,175,665 | -0.98(-0.83%) |
May 19, 2022 | 118.48 | 118.74 | 115.27 | 117.87 | 1,355,886 | -1.87(-1.56%) |
May 18, 2022 | 132.83 | 132.95 | 119.27 | 119.74 | 2,036,384 | -14.04(-10.49%) |
May 17, 2022 | 134.11 | 134.55 | 130.70 | 133.78 | 1,069,304 | -0.81(-0.60%) |
May 16, 2022 | 134.84 | 135.57 | 133.18 | 134.59 | 921,217 | +0.05(+0.03%) |
May 13, 2022 | 135.34 | 135.52 | 132.81 | 134.54 | 1,087,406 | -0.45(-0.33%) |
May 12, 2022 | 134.70 | 135.62 | 133.17 | 134.99 | 1,078,637 | +1.19(+0.89%) |
May 11, 2022 | 131.91 | 134.57 | 131.28 | 133.81 | 1,165,241 | +1.79(+1.35%) |
May 10, 2022 | 133.87 | 135.59 | 131.27 | 132.02 | 1,019,675 | -2.33(-1.73%) |
May 09, 2022 | 128.92 | 135.94 | 128.90 | 134.34 | 1,452,839 | +3.86(+2.96%) |
May 06, 2022 | 127.40 | 130.81 | 127.40 | 130.48 | 870,476 | +3.00(+2.35%) |
May 05, 2022 | 128.75 | 129.77 | 126.89 | 127.48 | 832,511 | -1.34(-1.04%) |
May 04, 2022 | 126.28 | 128.97 | 126.28 | 128.82 | 859,248 | +2.37(+1.88%) |
May 03, 2022 | 125.17 | 127.82 | 125.11 | 126.45 | 854,669 | +1.44(+1.16%) |