Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,087 | +1.44(+0.96%) |
Apr 27, 2023 | 148.39 | 150.22 | 148.17 | 150.02 | 1,856,777 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.80 | 147.11 | 147.43 | 1,455,215 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,607 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.28 | 1,485,191 | +0.30(+0.20%) |
Apr 21, 2023 | 151.17 | 151.19 | 150.26 | 150.97 | 1,000,069 | +0.09(+0.06%) |
Apr 20, 2023 | 150.79 | 151.33 | 150.39 | 150.88 | 2,186,159 | -1.04(-0.68%) |
Apr 19, 2023 | 151.30 | 152.12 | 151.20 | 151.92 | 1,152,812 | -0.01(-0.01%) |
Apr 18, 2023 | 152.18 | 152.23 | 151.36 | 151.93 | 1,163,793 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.84 | 151.88 | 5,191,276 | +0.72(+0.48%) |
Apr 14, 2023 | 151.38 | 152.15 | 150.37 | 151.15 | 1,093,894 | -0.15(-0.10%) |
Apr 13, 2023 | 150.34 | 151.52 | 149.83 | 151.30 | 1,076,985 | +1.22(+0.81%) |
Apr 12, 2023 | 151.24 | 151.49 | 149.89 | 150.08 | 1,232,736 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,875 | +0.67(+0.44%) |
Apr 10, 2023 | 148.79 | 149.86 | 148.60 | 149.85 | 1,208,326 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.32 | 1,292,930 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.44 | 149.16 | 1,953,502 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.29 | 148.04 | 148.75 | 1,202,088 | -1.21(-0.80%) |
Apr 03, 2023 | 149.45 | 150.39 | 149.26 | 149.96 | 1,609,208 | +0.81(+0.55%) |
Mar 31, 2023 | 147.83 | 149.26 | 147.83 | 149.14 | 2,057,941 | +1.82(+1.24%) |
Mar 30, 2023 | 147.66 | 147.90 | 146.71 | 147.32 | 1,873,025 | +0.66(+0.45%) |
Mar 29, 2023 | 146.34 | 146.73 | 145.82 | 146.66 | 1,293,224 | +1.97(+1.36%) |
Mar 28, 2023 | 144.24 | 145.15 | 144.10 | 144.69 | 1,344,643 | +0.16(+0.11%) |
Mar 27, 2023 | 144.71 | 145.25 | 143.94 | 144.54 | 1,587,912 | +1.16(+0.81%) |
Mar 24, 2023 | 141.37 | 143.48 | 140.81 | 143.38 | 1,412,138 | +1.16(+0.81%) |
Mar 23, 2023 | 143.40 | 144.68 | 141.31 | 142.23 | 1,600,870 | -0.57(-0.40%) |
Mar 22, 2023 | 145.73 | 146.34 | 142.78 | 142.80 | 3,093,841 | -2.90(-1.99%) |
Mar 21, 2023 | 145.55 | 145.98 | 144.94 | 145.71 | 3,077,035 | +1.90(+1.32%) |
Mar 20, 2023 | 142.51 | 144.20 | 142.51 | 143.81 | 3,548,276 | +1.88(+1.33%) |
Mar 17, 2023 | 144.02 | 144.02 | 141.50 | 141.92 | 1,761,462 | -2.62(-1.81%) |
Mar 16, 2023 | 141.74 | 144.86 | 141.26 | 144.54 | 6,993,126 | +1.70(+1.19%) |
Mar 15, 2023 | 142.26 | 142.95 | 140.95 | 142.84 | 3,112,154 | -2.05(-1.41%) |
Mar 14, 2023 | 145.16 | 145.93 | 143.30 | 144.89 | 2,444,007 | +2.09(+1.47%) |
Mar 13, 2023 | 142.26 | 144.79 | 141.58 | 142.79 | 3,226,530 | -1.49(-1.03%) |
Mar 10, 2023 | 146.18 | 147.08 | 143.55 | 144.28 | 3,500,490 | -2.29(-1.56%) |
Mar 09, 2023 | 149.88 | 150.37 | 146.19 | 146.57 | 1,558,468 | -3.17(-2.12%) |
Mar 08, 2023 | 149.67 | 150.26 | 148.97 | 149.74 | 1,260,240 | -0.06(-0.04%) |
Mar 07, 2023 | 152.26 | 152.33 | 149.57 | 149.80 | 1,287,939 | -2.61(-1.71%) |
Mar 06, 2023 | 152.77 | 153.36 | 152.17 | 152.41 | 960,467 | -0.32(-0.21%) |
Mar 03, 2023 | 151.29 | 152.86 | 150.83 | 152.73 | 1,957,200 | +2.09(+1.38%) |
Mar 02, 2023 | 149.09 | 150.96 | 148.77 | 150.65 | 1,983,088 | +1.04(+0.70%) |
Mar 01, 2023 | 149.39 | 150.17 | 149.12 | 149.60 | 1,216,314 | -0.29(-0.19%) |
Feb 28, 2023 | 150.26 | 150.85 | 149.82 | 149.90 | 1,864,102 | -0.47(-0.31%) |
Feb 27, 2023 | 151.44 | 151.90 | 150.07 | 150.36 | 1,812,117 | -0.04(-0.03%) |
Feb 24, 2023 | 149.80 | 150.71 | 149.15 | 150.40 | 1,269,242 | -0.94(-0.62%) |
Feb 23, 2023 | 151.74 | 152.02 | 149.91 | 151.34 | 1,390,223 | +0.31(+0.21%) |
Feb 22, 2023 | 151.45 | 152.02 | 150.54 | 151.03 | 1,688,117 | -0.34(-0.23%) |
Feb 21, 2023 | 152.96 | 153.27 | 151.10 | 151.37 | 1,214,607 | -2.80(-1.81%) |
Feb 17, 2023 | 153.56 | 154.39 | 152.96 | 154.16 | 1,003,550 | -0.15(-0.09%) |
Feb 16, 2023 | 154.34 | 155.69 | 153.98 | 154.31 | 1,111,710 | -1.55(-0.99%) |
Feb 15, 2023 | 154.74 | 155.86 | 154.36 | 155.86 | 1,439,599 | +0.38(+0.24%) |
Feb 14, 2023 | 155.55 | 156.58 | 154.31 | 155.48 | 1,376,656 | -0.48(-0.31%) |
Feb 13, 2023 | 154.69 | 155.97 | 154.49 | 155.96 | 1,556,020 | +1.39(+0.90%) |
Feb 10, 2023 | 153.43 | 154.73 | 153.22 | 154.56 | 2,348,715 | +1.02(+0.67%) |
Feb 09, 2023 | 156.02 | 156.31 | 153.16 | 153.54 | 1,383,481 | -1.69(-1.09%) |
Feb 08, 2023 | 155.71 | 156.33 | 154.99 | 155.22 | 1,299,286 | -1.38(-0.88%) |
Feb 07, 2023 | 154.72 | 157.08 | 154.22 | 156.61 | 1,739,311 | +1.44(+0.93%) |
Feb 06, 2023 | 155.18 | 155.57 | 154.49 | 155.17 | 1,036,215 | -0.94(-0.60%) |
Feb 03, 2023 | 156.28 | 157.20 | 155.66 | 156.10 | 2,634,598 | -1.32(-0.84%) |
Feb 02, 2023 | 157.07 | 157.97 | 156.30 | 157.43 | 1,703,683 | +1.13(+0.72%) |
Feb 01, 2023 | 154.79 | 157.39 | 153.75 | 156.30 | 2,470,668 | +0.93(+0.60%) |
Jan 31, 2023 | 153.47 | 155.45 | 153.18 | 155.37 | 2,535,908 | +2.12(+1.39%) |
Jan 30, 2023 | 153.87 | 154.91 | 153.15 | 153.25 | 3,975,587 | -1.50(-0.97%) |
Jan 27, 2023 | 154.57 | 155.59 | 154.20 | 154.75 | 2,067,567 | -0.13(-0.08%) |
Jan 26, 2023 | 154.39 | 154.95 | 153.34 | 154.87 | 1,590,883 | +1.19(+0.77%) |
Jan 25, 2023 | 152.26 | 153.71 | 151.59 | 153.69 | 2,502,034 | +0.31(+0.20%) |
Jan 24, 2023 | 152.88 | 153.72 | 151.91 | 153.37 | 2,266,075 | -0.16(-0.11%) |
Jan 23, 2023 | 152.31 | 154.25 | 152.04 | 153.54 | 4,247,419 | +1.49(+0.98%) |
Jan 20, 2023 | 150.36 | 152.13 | 149.60 | 152.05 | 2,476,611 | +2.10(+1.40%) |
Jan 19, 2023 | 150.08 | 150.77 | 149.38 | 149.94 | 3,140,480 | -1.00(-0.66%) |
Jan 18, 2023 | 153.98 | 154.19 | 150.91 | 150.95 | 4,861,692 | -2.73(-1.78%) |
Jan 17, 2023 | 154.34 | 154.64 | 153.50 | 153.68 | 6,316,849 | -0.75(-0.49%) |
Jan 13, 2023 | 152.86 | 154.65 | 152.48 | 154.43 | 2,401,737 | +0.44(+0.28%) |
Jan 12, 2023 | 153.68 | 154.54 | 152.56 | 153.99 | 2,562,885 | +0.72(+0.47%) |
Jan 11, 2023 | 152.39 | 153.31 | 152.01 | 153.27 | 1,646,040 | +1.33(+0.88%) |
Jan 10, 2023 | 150.78 | 151.99 | 150.43 | 151.93 | 2,085,360 | +1.09(+0.72%) |
Jan 09, 2023 | 152.09 | 152.77 | 150.76 | 150.84 | 4,726,196 | -0.61(-0.41%) |
Jan 06, 2023 | 149.54 | 151.86 | 148.83 | 151.45 | 2,987,547 | +3.08(+2.08%) |
Jan 05, 2023 | 148.71 | 149.03 | 147.76 | 148.38 | 2,597,636 | -1.08(-0.72%) |
Jan 04, 2023 | 148.47 | 150.23 | 148.17 | 149.46 | 2,022,342 | +1.73(+1.17%) |
Jan 03, 2023 | 148.46 | 149.15 | 146.61 | 147.72 | 3,894,112 | -0.05(-0.03%) |
Dec 30, 2022 | 147.25 | 147.87 | 146.47 | 147.77 | 2,677,680 | -0.34(-0.23%) |
Dec 29, 2022 | 146.70 | 148.45 | 146.64 | 148.11 | 2,220,600 | +2.09(+1.43%) |
Dec 28, 2022 | 147.79 | 148.23 | 145.93 | 146.02 | 3,832,233 | -1.69(-1.14%) |
Dec 27, 2022 | 147.67 | 148.14 | 146.87 | 147.70 | 2,754,855 | +0.19(+0.13%) |
Dec 23, 2022 | 146.35 | 147.56 | 145.85 | 147.52 | 2,826,454 | +1.03(+0.70%) |
Dec 22, 2022 | 146.81 | 147.31 | 144.20 | 146.49 | 3,497,026 | -1.37(-0.93%) |
Dec 21, 2022 | 147.01 | 148.25 | 146.80 | 147.86 | 3,420,782 | +2.06(+1.42%) |
Dec 20, 2022 | 145.38 | 146.45 | 144.94 | 145.79 | 2,551,529 | +0.46(+0.32%) |
Dec 19, 2022 | 146.52 | 146.71 | 144.60 | 145.34 | 5,133,862 | -0.96(-0.66%) |
Dec 16, 2022 | 146.67 | 146.98 | 145.22 | 146.30 | 4,725,065 | -1.67(-1.13%) |
Dec 15, 2022 | 149.36 | 149.58 | 147.24 | 147.97 | 3,322,359 | -3.03(-2.01%) |
Dec 14, 2022 | 151.72 | 153.00 | 150.08 | 151.00 | 4,903,977 | -0.71(-0.47%) |
Dec 13, 2022 | 154.58 | 154.58 | 150.77 | 151.71 | 3,484,581 | +0.98(+0.65%) |
Dec 12, 2022 | 148.91 | 150.75 | 148.58 | 150.73 | 3,916,901 | +2.05(+1.38%) |
Dec 09, 2022 | 149.44 | 150.14 | 148.62 | 148.68 | 2,894,083 | -1.12(-0.75%) |
Dec 08, 2022 | 149.74 | 150.42 | 149.32 | 149.80 | 3,413,842 | +0.79(+0.53%) |
Dec 07, 2022 | 148.86 | 150.02 | 148.69 | 149.00 | 3,228,131 | -0.08(-0.05%) |
Dec 06, 2022 | 150.69 | 151.09 | 148.22 | 149.08 | 2,907,801 | -1.75(-1.16%) |
Dec 05, 2022 | 152.88 | 152.95 | 150.38 | 150.84 | 3,503,351 | -2.98(-1.94%) |
Dec 02, 2022 | 152.10 | 154.13 | 152.03 | 153.82 | 2,648,098 | -0.12(-0.08%) |
Dec 01, 2022 | 154.50 | 154.94 | 153.18 | 153.93 | 3,190,109 | -0.02(-0.01%) |
Nov 30, 2022 | 150.87 | 154.02 | 149.59 | 153.95 | 3,125,948 | +3.21(+2.13%) |
Nov 29, 2022 | 150.34 | 151.09 | 149.97 | 150.75 | 1,750,130 | +0.48(+0.32%) |
Nov 28, 2022 | 151.46 | 152.08 | 149.99 | 150.26 | 3,166,707 | -2.45(-1.60%) |
Nov 25, 2022 | 152.32 | 152.82 | 152.32 | 152.71 | 1,472,545 | +0.44(+0.29%) |
Nov 23, 2022 | 151.47 | 152.43 | 151.35 | 152.28 | 2,404,203 | +0.47(+0.31%) |
Nov 22, 2022 | 150.61 | 151.90 | 150.45 | 151.80 | 2,581,723 | +1.97(+1.31%) |
Nov 21, 2022 | 149.37 | 150.04 | 148.90 | 149.84 | 3,293,572 | -0.01(-0.01%) |
Nov 18, 2022 | 149.89 | 150.18 | 148.75 | 149.85 | 2,273,954 | +0.98(+0.66%) |
Nov 17, 2022 | 147.57 | 148.87 | 147.25 | 148.87 | 2,290,001 | -0.52(-0.35%) |
Nov 16, 2022 | 150.20 | 150.50 | 149.13 | 149.39 | 2,531,454 | -1.20(-0.80%) |
Nov 15, 2022 | 151.29 | 151.74 | 149.28 | 150.59 | 2,577,105 | +1.09(+0.73%) |
Nov 14, 2022 | 150.19 | 151.52 | 149.44 | 149.50 | 5,398,278 | -1.16(-0.77%) |
Nov 11, 2022 | 150.03 | 151.01 | 149.41 | 150.66 | 3,391,077 | +1.06(+0.71%) |
Nov 10, 2022 | 147.54 | 149.83 | 147.06 | 149.60 | 3,050,144 | +6.29(+4.39%) |
Nov 09, 2022 | 145.27 | 145.76 | 143.09 | 143.31 | 2,108,611 | -2.66(-1.82%) |
Nov 08, 2022 | 145.53 | 146.96 | 144.56 | 145.97 | 2,536,859 | +0.71(+0.49%) |
Nov 07, 2022 | 144.58 | 145.46 | 144.03 | 145.27 | 4,136,118 | +1.22(+0.85%) |
Nov 04, 2022 | 143.89 | 144.78 | 141.85 | 144.05 | 3,104,402 | +2.11(+1.49%) |
Nov 03, 2022 | 141.17 | 142.78 | 140.44 | 141.94 | 3,560,430 | -0.58(-0.41%) |
Nov 02, 2022 | 144.98 | 146.92 | 142.46 | 142.52 | 3,378,356 | -2.79(-1.92%) |
Nov 01, 2022 | 146.30 | 146.44 | 144.71 | 145.31 | 2,234,170 | +0.31(+0.21%) |
Oct 31, 2022 | 144.82 | 145.91 | 144.74 | 145.00 | 8,465,108 | -0.71(-0.49%) |
Oct 28, 2022 | 143.09 | 145.85 | 143.00 | 145.70 | 6,571,428 | +3.06(+2.15%) |
Oct 27, 2022 | 143.23 | 144.32 | 142.44 | 142.64 | 2,653,493 | -0.17(-0.12%) |
Oct 26, 2022 | 142.43 | 144.32 | 142.43 | 142.82 | 2,261,739 | +0.46(+0.32%) |
Oct 25, 2022 | 139.89 | 142.55 | 139.85 | 142.36 | 3,104,662 | +2.19(+1.56%) |
Oct 24, 2022 | 139.45 | 140.64 | 138.73 | 140.17 | 3,118,167 | +1.42(+1.03%) |
Oct 21, 2022 | 135.53 | 138.97 | 135.16 | 138.75 | 2,130,643 | +3.01(+2.22%) |
Oct 20, 2022 | 136.96 | 138.39 | 135.43 | 135.74 | 2,202,861 | -1.29(-0.94%) |
Oct 19, 2022 | 137.42 | 138.28 | 136.07 | 137.03 | 2,225,559 | -1.28(-0.92%) |
Oct 18, 2022 | 139.26 | 139.41 | 136.99 | 138.31 | 2,673,182 | +1.82(+1.33%) |
Oct 17, 2022 | 135.74 | 137.15 | 135.72 | 136.48 | 4,749,538 | +2.87(+2.14%) |
Oct 14, 2022 | 137.04 | 137.86 | 133.40 | 133.62 | 2,699,443 | -2.51(-1.84%) |
Oct 13, 2022 | 130.37 | 136.70 | 129.84 | 136.13 | 3,946,600 | +3.68(+2.78%) |
Oct 12, 2022 | 133.19 | 133.70 | 132.41 | 132.45 | 2,445,295 | -0.62(-0.47%) |
Oct 11, 2022 | 132.95 | 134.84 | 132.12 | 133.07 | 3,361,048 | -0.55(-0.41%) |
Oct 10, 2022 | 134.89 | 135.16 | 132.92 | 133.62 | 2,614,053 | -0.83(-0.62%) |
Oct 07, 2022 | 136.41 | 136.60 | 133.72 | 134.45 | 2,151,447 | -3.07(-2.23%) |
Oct 06, 2022 | 138.47 | 139.47 | 137.30 | 137.52 | 2,694,253 | -1.57(-1.13%) |
Oct 05, 2022 | 137.99 | 139.95 | 137.18 | 139.09 | 1,814,529 | -0.49(-0.35%) |
Oct 04, 2022 | 137.12 | 139.65 | 137.11 | 139.58 | 3,252,657 | +4.28(+3.16%) |
Oct 03, 2022 | 133.27 | 135.95 | 132.57 | 135.30 | 3,314,524 | +3.62(+2.75%) |
Sep 30, 2022 | 133.05 | 134.25 | 131.42 | 131.68 | 4,830,500 | -1.40(-1.05%) |
Sep 29, 2022 | 134.34 | 134.40 | 132.08 | 133.09 | 4,927,591 | -2.33(-1.72%) |
Sep 28, 2022 | 133.24 | 136.11 | 132.70 | 135.42 | 6,149,304 | +3.03(+2.29%) |
Sep 27, 2022 | 134.15 | 134.83 | 131.56 | 132.39 | 5,254,152 | -0.55(-0.42%) |
Sep 26, 2022 | 134.20 | 135.24 | 132.37 | 132.94 | 3,349,649 | -2.04(-1.51%) |
Sep 23, 2022 | 136.12 | 136.19 | 133.32 | 134.98 | 3,241,424 | -2.65(-1.92%) |
Sep 22, 2022 | 139.00 | 139.13 | 137.57 | 137.63 | 2,218,643 | -1.26(-0.91%) |
Sep 21, 2022 | 141.96 | 142.86 | 138.88 | 138.89 | 2,356,638 | -2.35(-1.66%) |
Sep 20, 2022 | 142.12 | 142.32 | 140.29 | 141.23 | 1,768,551 | -2.07(-1.44%) |
Sep 19, 2022 | 141.08 | 143.32 | 141.07 | 143.30 | 2,463,596 | +0.91(+0.64%) |
Sep 16, 2022 | 142.57 | 142.72 | 141.38 | 142.39 | 1,791,897 | -1.37(-0.95%) |
Sep 15, 2022 | 144.29 | 145.47 | 143.37 | 143.75 | 4,296,475 | -0.97(-0.67%) |
Sep 14, 2022 | 144.86 | 145.27 | 143.56 | 144.72 | 1,800,912 | +0.23(+0.16%) |
Sep 13, 2022 | 147.24 | 147.57 | 144.03 | 144.49 | 1,972,679 | -5.52(-3.68%) |
Sep 12, 2022 | 149.53 | 150.60 | 149.33 | 150.01 | 1,827,835 | +1.32(+0.89%) |
Sep 09, 2022 | 147.58 | 149.02 | 147.44 | 148.70 | 1,537,526 | +2.05(+1.40%) |
Sep 08, 2022 | 144.51 | 146.72 | 144.06 | 146.65 | 1,730,363 | +1.38(+0.95%) |
Sep 07, 2022 | 142.55 | 145.53 | 142.39 | 145.27 | 1,989,246 | +2.46(+1.72%) |
Sep 06, 2022 | 143.93 | 144.06 | 142.16 | 142.81 | 2,440,512 | -0.59(-0.41%) |
Sep 02, 2022 | 146.06 | 146.56 | 142.80 | 143.40 | 2,219,880 | -1.20(-0.83%) |
Sep 01, 2022 | 143.44 | 144.70 | 142.46 | 144.60 | 3,176,619 | +0.36(+0.25%) |
Aug 31, 2022 | 145.59 | 146.13 | 144.18 | 144.24 | 1,574,970 | -0.97(-0.67%) |
Aug 30, 2022 | 147.17 | 147.17 | 144.65 | 145.22 | 1,839,489 | -1.73(-1.18%) |
Aug 29, 2022 | 146.56 | 147.99 | 146.26 | 146.95 | 3,961,464 | -0.57(-0.38%) |
Aug 26, 2022 | 151.96 | 152.06 | 147.47 | 147.51 | 1,607,019 | -4.34(-2.86%) |
Aug 25, 2022 | 150.25 | 151.88 | 149.96 | 151.85 | 1,140,575 | +2.04(+1.36%) |
Aug 24, 2022 | 149.20 | 150.21 | 148.85 | 149.81 | 1,735,320 | +0.66(+0.45%) |
Aug 23, 2022 | 149.60 | 150.34 | 149.00 | 149.15 | 903,428 | -0.28(-0.19%) |
Aug 22, 2022 | 150.48 | 150.63 | 149.14 | 149.43 | 3,056,074 | -2.87(-1.88%) |
Aug 19, 2022 | 153.28 | 153.35 | 151.94 | 152.29 | 1,438,876 | -1.76(-1.14%) |
Aug 18, 2022 | 153.86 | 154.24 | 153.31 | 154.06 | 1,054,831 | +0.39(+0.26%) |
Aug 17, 2022 | 153.66 | 154.54 | 152.99 | 153.66 | 1,333,368 | -1.35(-0.87%) |
Aug 16, 2022 | 154.07 | 155.60 | 154.07 | 155.01 | 1,836,492 | +0.64(+0.42%) |
Aug 15, 2022 | 153.12 | 154.56 | 152.85 | 154.36 | 2,579,215 | +0.22(+0.14%) |
Aug 12, 2022 | 152.51 | 154.20 | 152.20 | 154.14 | 1,812,901 | +2.27(+1.49%) |
Aug 11, 2022 | 152.27 | 153.37 | 151.69 | 151.87 | 1,444,387 | +0.67(+0.45%) |
Aug 10, 2022 | 150.50 | 151.32 | 150.26 | 151.20 | 1,834,905 | +2.72(+1.83%) |
Aug 09, 2022 | 148.73 | 148.97 | 147.97 | 148.48 | 2,596,123 | -0.14(-0.10%) |
Aug 08, 2022 | 148.96 | 149.96 | 148.43 | 148.62 | 2,224,258 | +0.31(+0.21%) |
Aug 05, 2022 | 146.88 | 148.44 | 146.80 | 148.31 | 1,652,698 | +0.30(+0.20%) |
Aug 04, 2022 | 148.74 | 148.80 | 147.93 | 148.01 | 1,084,972 | -0.70(-0.47%) |
Aug 03, 2022 | 147.95 | 149.14 | 147.59 | 148.72 | 1,450,959 | +1.53(+1.04%) |
Aug 02, 2022 | 147.94 | 148.87 | 147.10 | 147.19 | 1,772,736 | -1.08(-0.73%) |
Aug 01, 2022 | 147.68 | 148.75 | 147.25 | 148.26 | 4,206,527 | -0.38(-0.25%) |
Jul 29, 2022 | 147.14 | 148.98 | 147.08 | 148.64 | 1,851,002 | +1.32(+0.89%) |
Jul 28, 2022 | 146.19 | 147.44 | 144.71 | 147.32 | 3,741,500 | +1.42(+0.98%) |
Jul 27, 2022 | 144.18 | 146.43 | 143.73 | 145.90 | 1,597,347 | +2.42(+1.69%) |
Jul 26, 2022 | 143.98 | 144.30 | 143.19 | 143.47 | 1,987,117 | -1.00(-0.69%) |
Jul 25, 2022 | 144.12 | 144.76 | 143.52 | 144.47 | 2,087,289 | +0.63(+0.44%) |
Jul 22, 2022 | 144.75 | 145.28 | 142.94 | 143.84 | 1,626,697 | -0.88(-0.61%) |
Jul 21, 2022 | 143.35 | 144.74 | 142.59 | 144.72 | 2,371,267 | +0.80(+0.56%) |
Jul 20, 2022 | 143.33 | 144.32 | 142.75 | 143.93 | 1,977,836 | +0.49(+0.34%) |
Jul 19, 2022 | 141.13 | 143.67 | 141.13 | 143.44 | 1,762,506 | +3.65(+2.61%) |
Jul 18, 2022 | 141.60 | 142.01 | 139.37 | 139.79 | 3,012,735 | -0.68(-0.49%) |
Jul 15, 2022 | 139.31 | 140.52 | 138.40 | 140.47 | 2,512,739 | +2.91(+2.12%) |
Jul 14, 2022 | 136.68 | 137.74 | 135.84 | 137.56 | 2,684,725 | -1.41(-1.02%) |
Jul 13, 2022 | 138.35 | 139.93 | 137.63 | 138.97 | 2,733,626 | -0.86(-0.61%) |
Jul 12, 2022 | 140.02 | 141.37 | 139.27 | 139.83 | 2,296,884 | -0.73(-0.52%) |
Jul 11, 2022 | 140.75 | 141.30 | 140.30 | 140.56 | 2,037,372 | -1.15(-0.81%) |
Jul 08, 2022 | 141.90 | 142.59 | 141.02 | 141.71 | 2,118,874 | -0.36(-0.25%) |
Jul 07, 2022 | 141.23 | 142.39 | 141.18 | 142.07 | 2,253,586 | +1.84(+1.31%) |
Jul 06, 2022 | 140.23 | 141.13 | 139.06 | 140.23 | 2,542,521 | -0.12(-0.09%) |
Jul 05, 2022 | 139.22 | 140.36 | 137.39 | 140.36 | 3,416,986 | -0.83(-0.59%) |
Jul 01, 2022 | 139.37 | 141.46 | 138.29 | 141.19 | 2,161,802 | +1.74(+1.25%) |
Jun 30, 2022 | 138.76 | 140.56 | 137.93 | 139.44 | 6,290,009 | -0.96(-0.69%) |
Jun 29, 2022 | 141.39 | 141.56 | 139.77 | 140.41 | 3,297,434 | -0.65(-0.46%) |
Jun 28, 2022 | 143.73 | 144.88 | 140.98 | 141.06 | 3,869,624 | -1.82(-1.27%) |
Jun 27, 2022 | 143.19 | 143.61 | 142.32 | 142.88 | 2,789,693 | +0.02(+0.01%) |
Jun 24, 2022 | 140.26 | 142.97 | 140.05 | 142.86 | 5,370,623 | +3.74(+2.69%) |
Jun 23, 2022 | 138.99 | 139.60 | 137.46 | 139.12 | 3,510,662 | +0.59(+0.42%) |
Jun 22, 2022 | 136.88 | 139.86 | 136.88 | 138.53 | 2,815,946 | -0.23(-0.17%) |
Jun 21, 2022 | 137.75 | 139.32 | 137.48 | 138.76 | 4,429,113 | +3.14(+2.32%) |
Jun 17, 2022 | 136.19 | 137.30 | 134.62 | 135.62 | 3,256,460 | -0.48(-0.35%) |
Jun 16, 2022 | 137.41 | 137.43 | 135.23 | 136.10 | 3,570,472 | -4.01(-2.86%) |
Jun 15, 2022 | 140.31 | 141.78 | 137.98 | 140.11 | 3,003,235 | +1.06(+0.76%) |
Jun 14, 2022 | 140.69 | 141.15 | 137.93 | 139.05 | 3,773,266 | -0.99(-0.71%) |
Jun 13, 2022 | 141.97 | 142.52 | 139.32 | 140.04 | 4,523,318 | -5.22(-3.60%) |
Jun 10, 2022 | 146.50 | 146.72 | 145.13 | 145.26 | 4,399,793 | -3.39(-2.28%) |
Jun 09, 2022 | 151.39 | 151.81 | 148.62 | 148.65 | 2,182,115 | -3.35(-2.21%) |
Jun 08, 2022 | 153.21 | 153.54 | 151.65 | 152.00 | 1,815,711 | -1.98(-1.29%) |
Jun 07, 2022 | 151.32 | 154.07 | 151.31 | 153.99 | 1,722,123 | +1.68(+1.10%) |
Jun 06, 2022 | 153.15 | 153.59 | 152.04 | 152.31 | 2,422,031 | +0.31(+0.20%) |
Jun 03, 2022 | 152.41 | 152.94 | 151.73 | 152.00 | 2,228,060 | -1.46(-0.95%) |
Jun 02, 2022 | 151.78 | 153.49 | 150.38 | 153.46 | 2,170,117 | +1.78(+1.17%) |
Jun 01, 2022 | 153.58 | 153.76 | 150.36 | 151.68 | 3,035,960 | -1.15(-0.75%) |
May 31, 2022 | 153.09 | 154.05 | 152.20 | 152.83 | 4,718,302 | -1.30(-0.85%) |
May 27, 2022 | 151.66 | 154.13 | 151.62 | 154.13 | 1,693,620 | +2.75(+1.82%) |
May 26, 2022 | 150.05 | 152.01 | 150.05 | 151.38 | 1,962,446 | +2.20(+1.48%) |
May 25, 2022 | 147.71 | 149.69 | 147.56 | 149.18 | 2,072,433 | +1.02(+0.69%) |
May 24, 2022 | 147.12 | 148.43 | 145.42 | 148.15 | 2,480,660 | +0.15(+0.10%) |
May 23, 2022 | 146.94 | 148.50 | 146.23 | 148.00 | 3,191,687 | +2.58(+1.77%) |
May 20, 2022 | 146.18 | 146.47 | 142.54 | 145.42 | 3,080,368 | +0.38(+0.26%) |
May 19, 2022 | 144.31 | 146.43 | 143.93 | 145.04 | 4,714,196 | -0.88(-0.60%) |
May 18, 2022 | 149.71 | 149.77 | 145.41 | 145.92 | 2,730,491 | -4.87(-3.23%) |
May 17, 2022 | 149.97 | 150.87 | 149.28 | 150.79 | 2,843,123 | +2.56(+1.73%) |
May 16, 2022 | 147.80 | 149.32 | 147.11 | 148.23 | 2,875,335 | +0.12(+0.08%) |
May 13, 2022 | 146.82 | 148.63 | 146.70 | 148.11 | 5,392,609 | +2.54(+1.74%) |
May 12, 2022 | 144.78 | 146.14 | 143.28 | 145.57 | 4,183,101 | +0.21(+0.14%) |
May 11, 2022 | 146.43 | 148.99 | 145.23 | 145.36 | 5,277,745 | -0.90(-0.62%) |
May 10, 2022 | 148.31 | 148.81 | 144.71 | 146.26 | 4,497,578 | -0.46(-0.31%) |
May 09, 2022 | 148.96 | 149.31 | 146.19 | 146.72 | 3,547,765 | -4.22(-2.79%) |
May 06, 2022 | 150.68 | 151.43 | 148.88 | 150.94 | 3,414,628 | -0.43(-0.28%) |
May 05, 2022 | 154.13 | 154.36 | 150.02 | 151.37 | 3,371,303 | -3.82(-2.46%) |
May 04, 2022 | 151.39 | 155.47 | 150.85 | 155.19 | 3,074,070 | +3.97(+2.63%) |
May 03, 2022 | 150.33 | 152.31 | 150.04 | 151.22 | 3,040,957 | +1.29(+0.86%) |