Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 126.93 | 127.88 | 125.34 | 127.58 | 1,260,530 | +1.85(+1.47%) |
Jun 29, 2023 | 124.96 | 126.12 | 124.54 | 125.73 | 443,494 | +0.29(+0.23%) |
Jun 28, 2023 | 125.73 | 126.39 | 124.22 | 125.44 | 686,039 | -0.40(-0.32%) |
Jun 27, 2023 | 124.47 | 125.98 | 123.48 | 125.84 | 546,561 | +1.97(+1.59%) |
Jun 26, 2023 | 121.15 | 124.56 | 121.15 | 123.86 | 524,197 | +2.38(+1.96%) |
Jun 23, 2023 | 125.14 | 125.48 | 121.29 | 121.49 | 1,199,735 | -3.69(-2.95%) |
Jun 22, 2023 | 128.56 | 128.56 | 123.56 | 125.18 | 516,836 | -3.01(-2.35%) |
Jun 21, 2023 | 128.91 | 129.05 | 127.52 | 128.19 | 744,739 | -1.48(-1.15%) |
Jun 20, 2023 | 129.84 | 130.43 | 128.40 | 129.67 | 659,924 | -1.27(-0.97%) |
Jun 16, 2023 | 130.34 | 131.65 | 129.91 | 130.94 | 1,143,328 | +0.93(+0.72%) |
Jun 15, 2023 | 129.22 | 130.88 | 128.47 | 130.01 | 701,528 | +0.13(+0.10%) |
Jun 14, 2023 | 130.92 | 131.60 | 129.41 | 129.88 | 886,986 | -0.71(-0.54%) |
Jun 13, 2023 | 127.56 | 130.62 | 126.82 | 130.59 | 857,579 | +2.22(+1.73%) |
Jun 12, 2023 | 126.41 | 128.67 | 123.81 | 128.37 | 896,788 | +1.73(+1.36%) |
Jun 09, 2023 | 128.02 | 128.82 | 126.62 | 126.64 | 961,728 | -0.76(-0.59%) |
Jun 08, 2023 | 126.77 | 127.91 | 125.91 | 127.40 | 740,774 | +0.05(+0.04%) |
Jun 07, 2023 | 128.76 | 129.38 | 127.10 | 127.35 | 642,807 | -1.15(-0.89%) |
Jun 06, 2023 | 127.26 | 128.99 | 125.81 | 128.50 | 426,987 | +1.99(+1.57%) |
Jun 05, 2023 | 127.96 | 128.43 | 125.79 | 126.51 | 662,235 | -2.20(-1.71%) |
Jun 02, 2023 | 125.59 | 128.94 | 124.46 | 128.71 | 775,580 | +4.38(+3.52%) |
Jun 01, 2023 | 122.57 | 124.57 | 120.58 | 124.33 | 793,692 | +1.39(+1.13%) |
May 31, 2023 | 124.74 | 124.74 | 121.30 | 122.94 | 1,283,487 | -0.77(-0.62%) |
May 30, 2023 | 123.91 | 125.46 | 123.30 | 123.71 | 780,417 | -0.81(-0.65%) |
May 26, 2023 | 123.22 | 124.77 | 122.50 | 124.52 | 401,142 | +1.34(+1.09%) |
May 25, 2023 | 123.33 | 124.19 | 121.34 | 123.18 | 504,415 | -0.12(-0.09%) |
May 24, 2023 | 124.77 | 125.50 | 122.89 | 123.29 | 516,362 | -2.10(-1.67%) |
May 23, 2023 | 126.58 | 127.21 | 124.82 | 125.39 | 504,635 | -1.51(-1.19%) |
May 22, 2023 | 125.50 | 127.06 | 124.69 | 126.89 | 422,592 | +1.52(+1.22%) |
May 19, 2023 | 124.73 | 126.30 | 124.53 | 125.37 | 462,351 | +1.24(+1.00%) |
May 18, 2023 | 126.30 | 126.93 | 123.36 | 124.13 | 521,907 | -2.69(-2.12%) |
May 17, 2023 | 126.99 | 127.50 | 125.23 | 126.82 | 577,148 | -0.23(-0.18%) |
May 16, 2023 | 130.16 | 130.16 | 126.94 | 127.05 | 504,040 | -3.36(-2.58%) |
May 15, 2023 | 130.61 | 130.97 | 129.50 | 130.41 | 391,630 | -0.36(-0.27%) |
May 12, 2023 | 132.08 | 132.39 | 129.46 | 130.77 | 267,269 | -1.22(-0.93%) |
May 11, 2023 | 131.41 | 132.56 | 130.54 | 131.99 | 572,339 | -0.19(-0.15%) |
May 10, 2023 | 131.93 | 132.82 | 130.29 | 132.19 | 475,980 | +1.88(+1.45%) |
May 09, 2023 | 130.89 | 131.66 | 129.43 | 130.30 | 537,369 | -1.40(-1.06%) |
May 08, 2023 | 132.22 | 132.78 | 131.53 | 131.70 | 294,147 | -1.06(-0.80%) |
May 05, 2023 | 130.78 | 132.82 | 130.78 | 132.76 | 392,276 | +2.80(+2.15%) |
May 04, 2023 | 129.99 | 131.88 | 129.03 | 129.96 | 432,778 | +0.05(+0.04%) |
May 03, 2023 | 131.17 | 132.82 | 129.60 | 129.91 | 560,866 | -0.69(-0.53%) |
May 02, 2023 | 134.91 | 134.95 | 129.13 | 130.60 | 1,043,957 | -4.52(-3.35%) |
May 01, 2023 | 134.73 | 136.35 | 133.97 | 135.13 | 702,191 | +0.24(+0.18%) |
Apr 28, 2023 | 132.18 | 135.41 | 132.18 | 134.88 | 692,920 | +3.33(+2.53%) |
Apr 27, 2023 | 130.10 | 132.72 | 128.16 | 131.56 | 1,291,436 | -1.56(-1.17%) |
Apr 26, 2023 | 134.95 | 135.85 | 132.15 | 133.12 | 480,748 | -1.60(-1.19%) |
Apr 25, 2023 | 134.35 | 135.33 | 133.51 | 134.72 | 644,742 | +0.13(+0.09%) |
Apr 24, 2023 | 135.59 | 136.24 | 133.43 | 134.59 | 444,937 | -0.96(-0.71%) |
Apr 21, 2023 | 135.67 | 136.14 | 133.77 | 135.56 | 559,517 | +0.61(+0.45%) |
Apr 20, 2023 | 135.26 | 135.87 | 134.41 | 134.94 | 831,878 | -0.34(-0.25%) |
Apr 19, 2023 | 132.95 | 135.82 | 132.88 | 135.28 | 672,501 | +1.29(+0.96%) |
Apr 18, 2023 | 134.29 | 135.05 | 133.37 | 133.99 | 817,788 | -0.01(-0.01%) |
Apr 17, 2023 | 132.75 | 134.16 | 132.40 | 134.00 | 726,308 | +1.42(+1.07%) |
Apr 14, 2023 | 134.72 | 135.25 | 131.27 | 132.58 | 458,105 | -2.14(-1.59%) |
Apr 13, 2023 | 135.94 | 136.53 | 133.98 | 134.72 | 449,566 | -1.09(-0.80%) |
Apr 12, 2023 | 139.15 | 139.80 | 135.66 | 135.81 | 537,207 | -1.86(-1.35%) |
Apr 11, 2023 | 136.66 | 138.49 | 136.53 | 137.67 | 553,636 | +1.35(+0.99%) |
Apr 10, 2023 | 136.46 | 136.46 | 134.82 | 136.32 | 284,294 | -0.19(-0.14%) |
Apr 06, 2023 | 135.65 | 136.73 | 134.66 | 136.52 | 488,943 | +1.26(+0.93%) |
Apr 05, 2023 | 135.51 | 136.19 | 134.81 | 135.25 | 465,021 | -0.33(-0.24%) |
Apr 04, 2023 | 135.76 | 135.99 | 134.35 | 135.58 | 887,106 | +0.50(+0.37%) |
Apr 03, 2023 | 136.53 | 137.76 | 134.63 | 135.08 | 916,394 | -1.70(-1.24%) |
Mar 31, 2023 | 135.85 | 137.50 | 135.53 | 136.78 | 918,840 | +1.47(+1.08%) |
Mar 30, 2023 | 133.78 | 135.33 | 133.56 | 135.31 | 638,674 | +3.15(+2.38%) |
Mar 29, 2023 | 129.70 | 132.68 | 129.70 | 132.17 | 605,701 | +3.51(+2.73%) |
Mar 28, 2023 | 127.10 | 128.87 | 126.91 | 128.66 | 439,860 | +0.64(+0.50%) |
Mar 27, 2023 | 129.20 | 129.98 | 127.96 | 128.02 | 450,950 | -0.57(-0.44%) |
Mar 24, 2023 | 124.81 | 129.06 | 124.72 | 128.59 | 837,525 | +3.52(+2.81%) |
Mar 23, 2023 | 125.45 | 127.28 | 124.31 | 125.07 | 804,505 | +0.24(+0.19%) |
Mar 22, 2023 | 127.75 | 128.36 | 124.43 | 124.83 | 656,227 | -3.97(-3.08%) |
Mar 21, 2023 | 131.62 | 131.88 | 128.00 | 128.80 | 601,542 | -2.23(-1.70%) |
Mar 20, 2023 | 129.47 | 131.75 | 127.78 | 131.03 | 578,422 | +1.68(+1.30%) |
Mar 17, 2023 | 130.89 | 130.98 | 127.63 | 129.35 | 1,172,190 | -1.50(-1.14%) |
Mar 16, 2023 | 132.55 | 132.85 | 130.03 | 130.84 | 673,654 | -2.48(-1.86%) |
Mar 15, 2023 | 132.40 | 134.04 | 130.86 | 133.32 | 600,720 | -0.37(-0.27%) |
Mar 14, 2023 | 135.35 | 136.91 | 132.51 | 133.69 | 795,793 | -0.35(-0.26%) |
Mar 13, 2023 | 128.59 | 134.47 | 128.16 | 134.04 | 952,242 | +4.81(+3.72%) |
Mar 10, 2023 | 132.59 | 133.33 | 128.23 | 129.22 | 651,998 | -3.55(-2.67%) |
Mar 09, 2023 | 136.38 | 137.22 | 132.08 | 132.77 | 753,323 | -3.38(-2.48%) |
Mar 08, 2023 | 135.27 | 137.53 | 135.27 | 136.15 | 466,563 | +0.67(+0.49%) |
Mar 07, 2023 | 140.59 | 140.59 | 134.85 | 135.48 | 475,540 | -5.06(-3.60%) |
Mar 06, 2023 | 141.41 | 141.69 | 138.57 | 140.55 | 595,095 | -0.05(-0.03%) |
Mar 03, 2023 | 137.59 | 141.04 | 137.45 | 140.59 | 709,504 | +3.86(+2.82%) |
Mar 02, 2023 | 132.95 | 137.00 | 132.95 | 136.74 | 580,917 | +2.73(+2.04%) |
Mar 01, 2023 | 136.94 | 137.15 | 132.75 | 134.01 | 575,289 | -4.02(-2.91%) |
Feb 28, 2023 | 140.08 | 141.33 | 137.82 | 138.03 | 1,084,922 | -1.98(-1.41%) |
Feb 27, 2023 | 142.91 | 143.66 | 139.55 | 140.01 | 748,080 | -1.31(-0.93%) |
Feb 24, 2023 | 141.24 | 142.00 | 140.15 | 141.32 | 564,770 | -1.20(-0.84%) |
Feb 23, 2023 | 144.16 | 145.33 | 138.69 | 142.51 | 1,620,100 | -5.80(-3.91%) |
Feb 22, 2023 | 150.92 | 151.81 | 147.15 | 148.31 | 708,420 | -1.83(-1.22%) |
Feb 21, 2023 | 150.12 | 152.40 | 148.99 | 150.14 | 455,122 | -2.27(-1.49%) |
Feb 17, 2023 | 151.78 | 153.06 | 150.16 | 152.41 | 365,400 | +0.16(+0.11%) |
Feb 16, 2023 | 150.92 | 153.07 | 150.14 | 152.24 | 298,335 | -0.86(-0.56%) |
Feb 15, 2023 | 152.64 | 153.41 | 151.83 | 153.10 | 307,220 | -0.15(-0.09%) |
Feb 14, 2023 | 152.10 | 153.57 | 150.84 | 153.25 | 348,054 | +0.97(+0.64%) |
Feb 13, 2023 | 152.65 | 153.53 | 151.93 | 152.27 | 241,182 | -0.17(-0.11%) |
Feb 10, 2023 | 151.51 | 152.75 | 151.26 | 152.44 | 248,229 | +0.06(+0.04%) |
Feb 09, 2023 | 154.86 | 155.69 | 151.98 | 152.39 | 282,567 | -1.90(-1.23%) |
Feb 08, 2023 | 154.52 | 156.65 | 153.32 | 154.29 | 472,277 | -0.57(-0.37%) |
Feb 07, 2023 | 152.95 | 156.41 | 151.77 | 154.86 | 693,889 | +0.93(+0.60%) |
Feb 06, 2023 | 152.53 | 154.09 | 151.77 | 153.93 | 293,970 | -0.69(-0.45%) |
Feb 03, 2023 | 154.65 | 155.22 | 152.37 | 154.62 | 376,971 | -2.56(-1.63%) |
Feb 02, 2023 | 153.81 | 157.98 | 153.75 | 157.19 | 655,194 | +4.84(+3.18%) |
Feb 01, 2023 | 150.85 | 153.31 | 149.75 | 152.35 | 788,016 | +1.09(+0.72%) |
Jan 31, 2023 | 142.19 | 152.29 | 141.94 | 151.26 | 1,139,748 | +8.89(+6.25%) |
Jan 30, 2023 | 144.26 | 144.98 | 142.23 | 142.37 | 431,634 | -2.42(-1.67%) |
Jan 27, 2023 | 143.71 | 145.26 | 143.08 | 144.79 | 803,779 | +1.11(+0.77%) |
Jan 26, 2023 | 143.65 | 144.12 | 142.02 | 143.68 | 645,756 | +0.85(+0.59%) |
Jan 25, 2023 | 144.22 | 144.60 | 142.09 | 142.83 | 786,197 | -2.01(-1.39%) |
Jan 24, 2023 | 143.23 | 144.94 | 140.83 | 144.84 | 573,932 | +2.17(+1.52%) |
Jan 23, 2023 | 142.96 | 143.80 | 141.46 | 142.67 | 433,895 | +0.08(+0.05%) |
Jan 20, 2023 | 141.83 | 142.66 | 140.31 | 142.59 | 201,056 | +1.61(+1.14%) |
Jan 19, 2023 | 141.69 | 143.39 | 140.80 | 140.98 | 327,797 | -1.39(-0.97%) |
Jan 18, 2023 | 144.49 | 144.49 | 141.76 | 142.37 | 459,202 | -1.74(-1.20%) |
Jan 17, 2023 | 144.00 | 145.22 | 142.82 | 144.10 | 400,658 | +0.51(+0.36%) |
Jan 13, 2023 | 142.80 | 145.09 | 142.60 | 143.59 | 447,497 | -0.40(-0.27%) |
Jan 12, 2023 | 144.09 | 145.00 | 142.21 | 143.99 | 458,315 | +0.72(+0.50%) |
Jan 11, 2023 | 139.81 | 143.97 | 139.30 | 143.26 | 548,295 | +4.65(+3.35%) |
Jan 10, 2023 | 138.44 | 139.22 | 137.35 | 138.62 | 320,165 | -0.03(-0.02%) |
Jan 09, 2023 | 138.63 | 140.48 | 137.32 | 138.65 | 343,204 | +0.33(+0.24%) |
Jan 06, 2023 | 135.08 | 138.76 | 134.90 | 138.32 | 387,972 | +3.39(+2.52%) |
Jan 05, 2023 | 137.06 | 137.06 | 133.63 | 134.92 | 413,872 | -3.28(-2.37%) |
Jan 04, 2023 | 136.06 | 140.19 | 135.60 | 138.20 | 532,075 | +3.28(+2.43%) |
Jan 03, 2023 | 137.89 | 139.53 | 133.33 | 134.92 | 848,024 | -2.97(-2.15%) |
Dec 30, 2022 | 138.75 | 139.97 | 135.54 | 137.89 | 405,067 | -1.76(-1.26%) |
Dec 29, 2022 | 136.47 | 140.22 | 136.06 | 139.66 | 393,793 | +4.16(+3.07%) |
Dec 28, 2022 | 138.28 | 139.22 | 135.41 | 135.50 | 358,751 | -2.14(-1.55%) |
Dec 27, 2022 | 137.04 | 138.57 | 136.25 | 137.64 | 337,246 | +0.61(+0.45%) |
Dec 23, 2022 | 135.44 | 137.51 | 134.59 | 137.03 | 284,205 | +1.14(+0.84%) |
Dec 22, 2022 | 134.80 | 136.06 | 133.53 | 135.89 | 489,199 | +0.34(+0.25%) |
Dec 21, 2022 | 133.78 | 136.79 | 133.34 | 135.54 | 409,444 | +2.48(+1.87%) |
Dec 20, 2022 | 133.68 | 134.13 | 130.84 | 133.06 | 558,641 | -1.55(-1.15%) |
Dec 19, 2022 | 136.48 | 136.88 | 133.63 | 134.61 | 572,070 | -1.81(-1.33%) |
Dec 16, 2022 | 134.91 | 137.60 | 133.64 | 136.42 | 1,423,327 | -0.76(-0.55%) |
Dec 15, 2022 | 137.60 | 139.79 | 136.73 | 137.18 | 646,269 | -2.03(-1.46%) |
Dec 14, 2022 | 139.35 | 141.23 | 138.58 | 139.21 | 731,945 | -0.48(-0.34%) |
Dec 13, 2022 | 141.45 | 142.48 | 137.37 | 139.69 | 574,990 | +2.02(+1.47%) |
Dec 12, 2022 | 136.39 | 137.75 | 135.22 | 137.67 | 433,273 | +1.29(+0.95%) |
Dec 09, 2022 | 136.76 | 138.13 | 136.36 | 136.38 | 355,694 | -0.70(-0.51%) |
Dec 08, 2022 | 136.78 | 138.96 | 136.17 | 137.07 | 420,471 | +1.13(+0.83%) |
Dec 07, 2022 | 135.08 | 137.24 | 134.94 | 135.94 | 626,479 | +0.62(+0.46%) |
Dec 06, 2022 | 136.34 | 136.55 | 133.81 | 135.32 | 689,570 | -0.56(-0.41%) |
Dec 05, 2022 | 137.94 | 138.26 | 134.36 | 135.88 | 883,000 | -4.11(-2.94%) |
Dec 02, 2022 | 139.31 | 141.57 | 139.02 | 139.99 | 518,685 | -0.98(-0.69%) |
Dec 01, 2022 | 141.93 | 143.64 | 138.69 | 140.97 | 894,208 | +0.19(+0.14%) |
Nov 30, 2022 | 137.63 | 140.77 | 136.08 | 140.77 | 952,159 | +2.00(+1.44%) |
Nov 29, 2022 | 134.15 | 138.99 | 133.68 | 138.77 | 640,397 | +4.60(+3.43%) |
Nov 28, 2022 | 139.23 | 140.11 | 134.13 | 134.17 | 993,312 | -5.71(-4.08%) |
Nov 25, 2022 | 139.59 | 140.22 | 137.94 | 139.88 | 235,732 | +0.88(+0.63%) |
Nov 23, 2022 | 137.92 | 139.40 | 137.71 | 139.00 | 586,298 | +0.53(+0.38%) |
Nov 22, 2022 | 138.46 | 139.19 | 137.09 | 138.47 | 447,168 | +0.48(+0.35%) |
Nov 21, 2022 | 136.31 | 138.54 | 136.04 | 137.99 | 838,565 | +0.96(+0.70%) |
Nov 18, 2022 | 135.48 | 137.81 | 134.43 | 137.04 | 852,555 | +3.76(+2.82%) |
Nov 17, 2022 | 130.51 | 133.91 | 130.19 | 133.28 | 531,734 | +0.78(+0.59%) |
Nov 16, 2022 | 132.74 | 134.51 | 132.13 | 132.49 | 449,621 | -0.72(-0.54%) |
Nov 15, 2022 | 132.43 | 134.31 | 131.91 | 133.21 | 645,903 | +2.66(+2.04%) |
Nov 14, 2022 | 137.13 | 137.99 | 130.51 | 130.55 | 1,049,563 | -7.90(-5.70%) |
Nov 11, 2022 | 137.34 | 139.75 | 136.65 | 138.44 | 754,079 | +1.63(+1.19%) |
Nov 10, 2022 | 132.56 | 137.08 | 131.99 | 136.82 | 616,995 | +8.96(+7.01%) |
Nov 09, 2022 | 128.37 | 129.67 | 127.49 | 127.86 | 773,867 | -0.97(-0.75%) |
Nov 08, 2022 | 126.24 | 130.23 | 125.79 | 128.82 | 1,042,215 | +3.56(+2.85%) |
Nov 07, 2022 | 125.36 | 126.44 | 123.19 | 125.26 | 1,023,820 | +0.85(+0.69%) |
Nov 04, 2022 | 123.82 | 126.62 | 121.61 | 124.41 | 737,720 | +1.52(+1.24%) |
Nov 03, 2022 | 122.85 | 123.72 | 120.43 | 122.88 | 786,512 | -1.69(-1.35%) |
Nov 02, 2022 | 127.81 | 128.46 | 124.21 | 124.57 | 1,031,605 | -4.21(-3.27%) |
Nov 01, 2022 | 130.26 | 130.42 | 128.19 | 128.78 | 879,830 | -0.45(-0.35%) |
Oct 31, 2022 | 126.94 | 130.67 | 126.83 | 129.23 | 1,092,657 | +1.39(+1.09%) |
Oct 28, 2022 | 124.81 | 128.14 | 124.00 | 127.84 | 941,942 | +1.88(+1.49%) |
Oct 27, 2022 | 127.80 | 130.72 | 125.74 | 125.96 | 1,249,022 | -0.95(-0.75%) |
Oct 26, 2022 | 123.30 | 128.00 | 123.30 | 126.91 | 1,614,993 | +2.84(+2.29%) |
Oct 25, 2022 | 114.66 | 124.46 | 114.66 | 124.07 | 1,767,640 | +10.63(+9.37%) |
Oct 24, 2022 | 115.26 | 115.74 | 112.79 | 113.44 | 1,094,987 | -0.55(-0.48%) |
Oct 21, 2022 | 115.82 | 116.00 | 112.72 | 113.99 | 1,147,882 | -1.67(-1.44%) |
Oct 20, 2022 | 116.49 | 117.84 | 115.09 | 115.66 | 775,576 | -0.58(-0.50%) |
Oct 19, 2022 | 118.93 | 119.22 | 115.95 | 116.24 | 997,552 | -4.12(-3.42%) |
Oct 18, 2022 | 122.02 | 122.94 | 119.38 | 120.36 | 841,951 | +0.11(+0.09%) |
Oct 17, 2022 | 117.16 | 120.97 | 116.78 | 120.26 | 1,016,035 | +4.99(+4.33%) |
Oct 14, 2022 | 120.67 | 121.20 | 115.16 | 115.26 | 712,077 | -4.49(-3.75%) |
Oct 13, 2022 | 115.96 | 120.67 | 114.85 | 119.76 | 917,554 | +1.68(+1.42%) |
Oct 12, 2022 | 120.28 | 120.90 | 117.56 | 118.08 | 788,756 | -2.80(-2.31%) |
Oct 11, 2022 | 119.69 | 121.73 | 118.30 | 120.88 | 1,365,052 | +0.99(+0.82%) |
Oct 10, 2022 | 122.11 | 122.56 | 119.76 | 119.89 | 721,101 | -1.85(-1.52%) |
Oct 07, 2022 | 124.93 | 125.80 | 121.05 | 121.74 | 984,615 | -4.80(-3.79%) |
Oct 06, 2022 | 131.40 | 132.18 | 126.38 | 126.54 | 976,124 | -5.04(-3.83%) |
Oct 05, 2022 | 132.93 | 133.94 | 129.51 | 131.58 | 762,632 | -3.32(-2.46%) |
Oct 04, 2022 | 133.33 | 135.91 | 133.32 | 134.90 | 1,033,792 | +2.76(+2.09%) |
Oct 03, 2022 | 131.39 | 132.63 | 129.72 | 132.14 | 1,133,935 | +2.45(+1.89%) |
Sep 30, 2022 | 130.02 | 131.15 | 128.87 | 129.69 | 1,408,282 | +1.19(+0.92%) |
Sep 29, 2022 | 132.13 | 132.13 | 128.06 | 128.50 | 1,028,235 | -4.48(-3.37%) |
Sep 28, 2022 | 131.31 | 134.05 | 130.06 | 132.98 | 1,017,769 | +2.31(+1.77%) |
Sep 27, 2022 | 134.10 | 135.07 | 129.96 | 130.67 | 707,245 | -2.58(-1.94%) |
Sep 26, 2022 | 138.82 | 138.82 | 132.52 | 133.25 | 1,040,318 | -6.52(-4.67%) |
Sep 23, 2022 | 137.43 | 141.27 | 136.74 | 139.77 | 1,065,581 | +1.56(+1.13%) |
Sep 22, 2022 | 138.50 | 139.27 | 136.27 | 138.21 | 751,997 | -0.24(-0.17%) |
Sep 21, 2022 | 141.01 | 142.62 | 138.45 | 138.45 | 521,387 | -1.81(-1.29%) |
Sep 20, 2022 | 141.89 | 142.76 | 139.11 | 140.26 | 558,810 | -3.20(-2.23%) |
Sep 19, 2022 | 143.66 | 145.63 | 142.29 | 143.46 | 563,851 | -1.69(-1.17%) |
Sep 16, 2022 | 144.72 | 145.91 | 142.65 | 145.15 | 1,416,929 | +0.21(+0.14%) |
Sep 15, 2022 | 148.11 | 148.59 | 144.73 | 144.94 | 617,077 | -3.60(-2.42%) |
Sep 14, 2022 | 149.97 | 150.74 | 147.41 | 148.54 | 798,351 | -1.91(-1.27%) |
Sep 13, 2022 | 150.28 | 151.41 | 149.27 | 150.46 | 854,843 | -2.32(-1.52%) |
Sep 12, 2022 | 151.65 | 153.28 | 151.24 | 152.78 | 604,278 | +1.63(+1.08%) |
Sep 09, 2022 | 151.77 | 152.95 | 150.53 | 151.15 | 903,463 | -0.57(-0.38%) |
Sep 08, 2022 | 150.20 | 152.93 | 150.20 | 151.72 | 630,016 | +0.42(+0.28%) |
Sep 07, 2022 | 147.17 | 151.33 | 147.17 | 151.30 | 516,424 | +3.96(+2.69%) |
Sep 06, 2022 | 145.44 | 148.09 | 144.31 | 147.34 | 793,497 | +3.32(+2.31%) |
Sep 02, 2022 | 147.69 | 147.84 | 143.73 | 144.02 | 906,226 | -2.22(-1.52%) |
Sep 01, 2022 | 145.18 | 146.44 | 144.09 | 146.24 | 780,626 | -0.13(-0.09%) |
Aug 31, 2022 | 149.25 | 149.58 | 146.25 | 146.37 | 1,239,943 | -1.69(-1.14%) |
Aug 30, 2022 | 151.14 | 151.64 | 147.94 | 148.07 | 484,945 | -2.70(-1.79%) |
Aug 29, 2022 | 151.25 | 152.37 | 150.77 | 150.77 | 468,099 | -1.61(-1.06%) |
Aug 26, 2022 | 155.43 | 155.43 | 152.26 | 152.38 | 420,109 | -2.69(-1.73%) |
Aug 25, 2022 | 153.08 | 155.13 | 152.24 | 155.06 | 529,184 | +2.87(+1.88%) |
Aug 24, 2022 | 152.36 | 154.83 | 152.02 | 152.20 | 1,050,961 | -0.08(-0.05%) |
Aug 23, 2022 | 156.31 | 156.73 | 152.24 | 152.28 | 606,595 | -4.43(-2.83%) |
Aug 22, 2022 | 159.24 | 159.85 | 156.38 | 156.70 | 535,499 | -3.62(-2.26%) |
Aug 19, 2022 | 160.51 | 161.46 | 159.58 | 160.32 | 552,758 | -0.82(-0.51%) |
Aug 18, 2022 | 163.57 | 163.57 | 160.52 | 161.14 | 479,408 | -2.04(-1.25%) |
Aug 17, 2022 | 162.43 | 163.97 | 161.33 | 163.18 | 551,923 | +0.25(+0.15%) |
Aug 16, 2022 | 162.68 | 164.43 | 162.33 | 162.93 | 464,188 | -0.18(-0.11%) |
Aug 15, 2022 | 164.06 | 164.10 | 162.51 | 163.11 | 548,204 | -0.38(-0.23%) |
Aug 12, 2022 | 161.68 | 163.58 | 160.88 | 163.49 | 640,605 | +3.50(+2.19%) |
Aug 11, 2022 | 161.46 | 161.81 | 159.76 | 159.99 | 635,108 | -1.02(-0.63%) |
Aug 10, 2022 | 159.21 | 161.34 | 158.26 | 161.01 | 656,623 | +3.28(+2.08%) |
Aug 09, 2022 | 156.46 | 157.94 | 155.60 | 157.73 | 656,950 | +1.55(+0.99%) |
Aug 08, 2022 | 155.80 | 157.56 | 154.71 | 156.18 | 670,351 | +1.75(+1.13%) |
Aug 05, 2022 | 153.75 | 154.86 | 153.21 | 154.43 | 453,639 | -0.38(-0.25%) |
Aug 04, 2022 | 154.26 | 155.24 | 152.67 | 154.81 | 688,035 | +0.96(+0.63%) |
Aug 03, 2022 | 154.63 | 156.68 | 153.74 | 153.85 | 695,207 | -0.29(-0.19%) |
Aug 02, 2022 | 155.14 | 157.04 | 154.04 | 154.14 | 926,752 | -0.70(-0.45%) |
Aug 01, 2022 | 155.81 | 156.18 | 154.06 | 154.84 | 593,005 | -1.30(-0.83%) |
Jul 29, 2022 | 155.58 | 156.74 | 154.08 | 156.13 | 762,419 | +0.55(+0.36%) |
Jul 28, 2022 | 152.64 | 156.26 | 152.47 | 155.58 | 809,253 | +3.63(+2.39%) |
Jul 27, 2022 | 153.84 | 154.99 | 150.47 | 151.95 | 658,558 | -1.29(-0.84%) |
Jul 26, 2022 | 150.93 | 153.40 | 149.60 | 153.24 | 997,391 | +0.70(+0.46%) |
Jul 25, 2022 | 152.50 | 153.56 | 151.22 | 152.53 | 601,420 | -0.32(-0.21%) |
Jul 22, 2022 | 153.56 | 155.46 | 152.17 | 152.86 | 573,671 | +0.15(+0.10%) |
Jul 21, 2022 | 149.94 | 152.70 | 149.05 | 152.70 | 761,334 | +3.21(+2.15%) |
Jul 20, 2022 | 150.06 | 151.56 | 148.35 | 149.49 | 791,581 | -0.55(-0.37%) |
Jul 19, 2022 | 152.36 | 152.36 | 143.86 | 150.05 | 1,116,261 | -1.52(-1.00%) |
Jul 18, 2022 | 153.73 | 153.73 | 150.90 | 151.57 | 422,144 | -1.29(-0.84%) |
Jul 15, 2022 | 153.93 | 154.59 | 151.61 | 152.86 | 549,187 | +0.94(+0.62%) |
Jul 14, 2022 | 150.03 | 152.83 | 150.03 | 151.91 | 286,409 | -0.91(-0.59%) |
Jul 13, 2022 | 150.99 | 153.21 | 149.15 | 152.82 | 394,083 | +0.64(+0.42%) |
Jul 12, 2022 | 152.24 | 153.66 | 150.83 | 152.18 | 472,515 | -0.71(-0.47%) |
Jul 11, 2022 | 152.63 | 153.39 | 151.41 | 152.89 | 385,556 | +0.17(+0.11%) |
Jul 08, 2022 | 153.26 | 154.11 | 152.18 | 152.72 | 257,661 | -1.31(-0.85%) |
Jul 07, 2022 | 155.03 | 155.66 | 153.46 | 154.04 | 437,182 | -0.01(-0.01%) |
Jul 06, 2022 | 153.76 | 156.08 | 152.86 | 154.05 | 396,196 | +0.63(+0.41%) |
Jul 05, 2022 | 152.62 | 153.64 | 150.24 | 153.42 | 387,015 | -0.53(-0.35%) |