Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 149.71 | 150.28 | 147.12 | 147.64 | 2,840,184 | -2.35(-1.57%) |
Jul 28, 2023 | 148.56 | 151.28 | 147.59 | 149.99 | 2,112,491 | +2.96(+2.02%) |
Jul 27, 2023 | 149.24 | 149.91 | 146.68 | 147.03 | 1,331,746 | -2.76(-1.84%) |
Jul 26, 2023 | 149.12 | 149.90 | 148.56 | 149.78 | 894,451 | +0.65(+0.44%) |
Jul 25, 2023 | 151.59 | 151.59 | 148.57 | 149.13 | 1,230,883 | -2.10(-1.39%) |
Jul 24, 2023 | 151.83 | 152.08 | 150.14 | 151.23 | 1,107,559 | -0.60(-0.40%) |
Jul 21, 2023 | 150.83 | 152.12 | 150.50 | 151.83 | 936,613 | +1.15(+0.76%) |
Jul 20, 2023 | 148.15 | 150.90 | 145.93 | 150.68 | 1,269,520 | -0.14(-0.09%) |
Jul 19, 2023 | 150.71 | 152.03 | 150.12 | 150.82 | 818,842 | +0.70(+0.47%) |
Jul 18, 2023 | 149.25 | 151.71 | 149.12 | 150.12 | 927,097 | +0.50(+0.33%) |
Jul 17, 2023 | 150.21 | 151.07 | 149.31 | 149.62 | 597,904 | -1.02(-0.68%) |
Jul 14, 2023 | 150.53 | 151.14 | 149.34 | 150.64 | 919,705 | +0.00(+0.00%) |
Jul 13, 2023 | 151.07 | 151.75 | 149.86 | 150.64 | 819,243 | -0.76(-0.50%) |
Jul 12, 2023 | 150.47 | 151.63 | 148.96 | 151.40 | 1,048,576 | +0.48(+0.32%) |
Jul 11, 2023 | 152.54 | 152.72 | 149.74 | 150.92 | 1,408,859 | -1.56(-1.02%) |
Jul 10, 2023 | 153.96 | 155.47 | 152.38 | 152.48 | 811,756 | -1.50(-0.97%) |
Jul 07, 2023 | 155.43 | 155.88 | 153.72 | 153.98 | 892,627 | -1.81(-1.16%) |
Jul 06, 2023 | 155.93 | 156.39 | 155.00 | 155.80 | 803,687 | -0.09(-0.06%) |
Jul 05, 2023 | 155.49 | 156.15 | 154.59 | 155.88 | 1,155,924 | -0.39(-0.25%) |
Jul 03, 2023 | 154.71 | 156.27 | 153.89 | 156.27 | 557,176 | +1.27(+0.82%) |
Jun 30, 2023 | 154.26 | 155.44 | 153.96 | 155.01 | 784,524 | +1.10(+0.72%) |
Jun 29, 2023 | 151.74 | 154.23 | 150.99 | 153.91 | 933,504 | +0.94(+0.62%) |
Jun 28, 2023 | 154.42 | 154.49 | 152.54 | 152.96 | 1,000,201 | -2.51(-1.62%) |
Jun 27, 2023 | 153.11 | 155.70 | 152.82 | 155.47 | 969,694 | +2.64(+1.73%) |
Jun 26, 2023 | 152.17 | 153.00 | 150.66 | 152.83 | 926,513 | +0.65(+0.43%) |
Jun 23, 2023 | 153.54 | 153.74 | 152.13 | 152.18 | 1,579,123 | -0.68(-0.45%) |
Jun 22, 2023 | 153.21 | 153.90 | 152.34 | 152.86 | 725,956 | +0.57(+0.38%) |
Jun 21, 2023 | 152.19 | 153.10 | 151.34 | 152.29 | 833,422 | +0.76(+0.50%) |
Jun 20, 2023 | 152.69 | 153.89 | 151.52 | 151.53 | 974,507 | -1.04(-0.68%) |
Jun 16, 2023 | 151.28 | 153.21 | 151.16 | 152.57 | 1,663,692 | +1.54(+1.02%) |
Jun 15, 2023 | 150.78 | 151.76 | 149.99 | 151.03 | 1,698,689 | -11.94(-7.33%) |
May 08, 2023 | 164.45 | 165.27 | 161.95 | 162.97 | 2,660,746 | -2.33(-1.41%) |
May 05, 2023 | 166.24 | 168.44 | 164.61 | 165.30 | 2,230,615 | -1.40(-0.84%) |
May 04, 2023 | 170.98 | 171.77 | 166.25 | 166.70 | 2,457,638 | -4.45(-2.60%) |
May 03, 2023 | 164.75 | 173.69 | 163.71 | 171.16 | 4,273,298 | +7.69(+4.70%) |
May 02, 2023 | 162.80 | 163.91 | 161.92 | 163.47 | 1,796,323 | +0.59(+0.36%) |
May 01, 2023 | 161.61 | 164.44 | 161.48 | 162.88 | 1,678,719 | +1.46(+0.91%) |
Apr 28, 2023 | 162.17 | 162.99 | 160.84 | 161.42 | 2,417,792 | -0.56(-0.34%) |
Apr 27, 2023 | 159.52 | 162.24 | 159.41 | 161.98 | 1,184,896 | +2.68(+1.68%) |
Apr 26, 2023 | 159.05 | 161.25 | 158.69 | 159.30 | 1,008,892 | -1.42(-0.89%) |
Apr 25, 2023 | 160.42 | 162.17 | 159.85 | 160.72 | 1,113,084 | +0.84(+0.52%) |
Apr 24, 2023 | 159.67 | 160.81 | 159.20 | 159.88 | 1,071,027 | -0.04(-0.02%) |
Apr 21, 2023 | 158.83 | 160.43 | 158.70 | 159.92 | 1,603,612 | +2.25(+1.42%) |
Apr 20, 2023 | 156.04 | 157.81 | 155.72 | 157.67 | 1,084,254 | +2.32(+1.49%) |
Apr 19, 2023 | 155.71 | 155.71 | 154.54 | 155.35 | 642,554 | +0.05(+0.03%) |
Apr 18, 2023 | 152.84 | 155.91 | 152.56 | 155.30 | 1,147,602 | +2.27(+1.49%) |
Apr 17, 2023 | 153.53 | 153.97 | 152.54 | 153.03 | 692,411 | -0.09(-0.06%) |
Apr 14, 2023 | 153.11 | 154.28 | 152.46 | 153.12 | 630,470 | -0.70(-0.45%) |
Apr 13, 2023 | 151.88 | 154.15 | 150.80 | 153.81 | 890,719 | +1.66(+1.09%) |
Apr 12, 2023 | 154.19 | 154.34 | 151.84 | 152.15 | 805,145 | -1.82(-1.18%) |
Apr 11, 2023 | 153.28 | 154.43 | 152.87 | 153.97 | 804,305 | +1.13(+0.74%) |
Apr 10, 2023 | 152.11 | 152.89 | 151.08 | 152.84 | 525,343 | +0.17(+0.11%) |
Apr 06, 2023 | 152.71 | 153.71 | 151.99 | 152.66 | 702,183 | +0.33(+0.22%) |
Apr 05, 2023 | 151.65 | 153.51 | 150.97 | 152.33 | 1,204,819 | +1.47(+0.98%) |
Apr 04, 2023 | 152.46 | 153.06 | 150.76 | 150.86 | 1,125,894 | -0.82(-0.54%) |
Apr 03, 2023 | 152.79 | 152.88 | 150.67 | 151.68 | 1,899,644 | -1.44(-0.94%) |
Mar 31, 2023 | 150.10 | 153.22 | 149.92 | 153.13 | 1,087,819 | +3.68(+2.46%) |
Mar 30, 2023 | 150.47 | 150.53 | 149.13 | 149.45 | 1,513,363 | -1.03(-0.68%) |
Mar 29, 2023 | 151.90 | 152.03 | 150.14 | 150.47 | 1,443,695 | -1.05(-0.70%) |
Mar 28, 2023 | 153.18 | 153.61 | 151.12 | 151.53 | 1,049,893 | -1.13(-0.74%) |
Mar 27, 2023 | 152.88 | 153.86 | 152.41 | 152.66 | 874,109 | +0.25(+0.17%) |
Mar 24, 2023 | 150.63 | 152.56 | 149.63 | 152.41 | 765,896 | +2.80(+1.87%) |
Mar 23, 2023 | 149.47 | 150.66 | 148.90 | 149.61 | 678,211 | -0.03(-0.02%) |
Mar 22, 2023 | 152.01 | 152.49 | 149.64 | 149.64 | 821,724 | -2.02(-1.33%) |
Mar 21, 2023 | 151.01 | 152.00 | 150.61 | 151.66 | 1,099,104 | +0.27(+0.18%) |
Mar 20, 2023 | 149.42 | 151.76 | 149.15 | 151.39 | 989,983 | +2.38(+1.60%) |
Mar 17, 2023 | 150.05 | 150.41 | 148.11 | 149.01 | 2,062,040 | -0.84(-0.56%) |
Mar 16, 2023 | 151.06 | 151.76 | 149.41 | 149.85 | 1,106,772 | -1.43(-0.95%) |
Mar 15, 2023 | 148.35 | 151.31 | 148.06 | 151.29 | 1,167,947 | +2.47(+1.66%) |
Mar 14, 2023 | 146.55 | 149.03 | 146.31 | 148.82 | 1,042,941 | +2.43(+1.66%) |
Mar 13, 2023 | 145.65 | 148.92 | 144.97 | 146.39 | 1,128,737 | +1.11(+0.77%) |
Mar 10, 2023 | 145.10 | 146.35 | 143.88 | 145.28 | 1,030,650 | +0.75(+0.52%) |
Mar 09, 2023 | 147.18 | 147.18 | 144.12 | 144.53 | 1,043,865 | -1.79(-1.22%) |
Mar 08, 2023 | 147.11 | 147.31 | 145.28 | 146.32 | 1,278,988 | -0.64(-0.43%) |
Mar 07, 2023 | 147.47 | 148.77 | 146.46 | 146.96 | 1,497,017 | -0.16(-0.11%) |
Mar 06, 2023 | 150.22 | 150.89 | 146.93 | 147.12 | 1,772,422 | -3.68(-2.44%) |
Mar 03, 2023 | 151.78 | 151.78 | 150.37 | 150.79 | 874,472 | -0.63(-0.42%) |
Mar 02, 2023 | 149.82 | 151.80 | 149.54 | 151.42 | 853,496 | +1.73(+1.16%) |
Mar 01, 2023 | 149.63 | 150.38 | 147.93 | 149.69 | 1,022,353 | -0.73(-0.48%) |
Feb 28, 2023 | 149.38 | 151.28 | 149.28 | 150.42 | 1,266,497 | +0.37(+0.25%) |
Feb 27, 2023 | 149.30 | 150.78 | 149.13 | 150.05 | 807,145 | +1.00(+0.67%) |
Feb 24, 2023 | 147.47 | 149.56 | 147.47 | 149.05 | 1,122,887 | +0.73(+0.50%) |
Feb 23, 2023 | 149.33 | 150.41 | 147.74 | 148.32 | 717,554 | -1.15(-0.77%) |
Feb 22, 2023 | 149.87 | 151.41 | 149.40 | 149.47 | 1,102,738 | +0.04(+0.03%) |
Feb 21, 2023 | 147.73 | 149.97 | 147.61 | 149.43 | 1,180,740 | +0.77(+0.51%) |
Feb 17, 2023 | 147.73 | 148.92 | 146.98 | 148.66 | 1,075,782 | +0.93(+0.63%) |
Feb 16, 2023 | 147.27 | 148.38 | 146.49 | 147.74 | 821,760 | -1.03(-0.69%) |
Feb 15, 2023 | 147.27 | 148.95 | 146.27 | 148.76 | 1,073,980 | +1.03(+0.69%) |
Feb 14, 2023 | 148.06 | 148.64 | 146.44 | 147.74 | 1,047,895 | -0.21(-0.14%) |
Feb 13, 2023 | 145.80 | 148.05 | 145.65 | 147.95 | 916,269 | +2.30(+1.58%) |
Feb 10, 2023 | 145.23 | 146.20 | 144.69 | 145.65 | 1,245,486 | +0.41(+0.28%) |
Feb 09, 2023 | 146.13 | 147.31 | 145.09 | 145.24 | 1,121,388 | -0.81(-0.56%) |
Feb 08, 2023 | 146.07 | 147.46 | 145.75 | 146.05 | 1,198,830 | -0.74(-0.50%) |
Feb 07, 2023 | 146.63 | 147.85 | 145.71 | 146.79 | 1,683,676 | -0.85(-0.58%) |
Feb 06, 2023 | 149.43 | 150.96 | 146.19 | 147.64 | 2,240,773 | -2.13(-1.42%) |
Feb 03, 2023 | 148.06 | 152.67 | 143.48 | 149.77 | 5,348,367 | +13.32(+9.77%) |
Feb 02, 2023 | 138.35 | 139.02 | 135.21 | 136.44 | 1,968,776 | -3.30(-2.36%) |
Feb 01, 2023 | 139.44 | 140.39 | 137.27 | 139.74 | 1,315,967 | -0.27(-0.19%) |
Jan 31, 2023 | 137.92 | 140.27 | 137.37 | 140.01 | 1,847,663 | +2.46(+1.79%) |
Jan 30, 2023 | 136.44 | 138.10 | 136.30 | 137.56 | 1,371,732 | +1.60(+1.17%) |
Jan 27, 2023 | 136.41 | 136.41 | 133.25 | 135.96 | 1,499,823 | -1.34(-0.97%) |
Jan 26, 2023 | 136.77 | 137.34 | 136.01 | 137.29 | 1,246,509 | +0.40(+0.29%) |
Jan 25, 2023 | 134.86 | 136.95 | 133.30 | 136.90 | 1,372,365 | +0.47(+0.35%) |
Jan 24, 2023 | 137.81 | 138.09 | 136.03 | 136.42 | 925,861 | -0.68(-0.49%) |
Jan 23, 2023 | 137.28 | 138.09 | 136.14 | 137.10 | 1,066,308 | +0.29(+0.21%) |
Jan 20, 2023 | 134.37 | 136.94 | 133.16 | 136.81 | 1,152,129 | +2.66(+1.98%) |
Jan 19, 2023 | 136.27 | 136.97 | 134.15 | 134.16 | 1,430,115 | -3.39(-2.46%) |
Jan 18, 2023 | 141.53 | 141.53 | 137.42 | 137.54 | 1,390,126 | -4.48(-3.16%) |
Jan 17, 2023 | 140.85 | 143.38 | 140.61 | 142.02 | 1,594,086 | +1.80(+1.29%) |
Jan 13, 2023 | 136.99 | 140.26 | 136.99 | 140.22 | 1,209,150 | +3.16(+2.30%) |
Jan 12, 2023 | 136.20 | 137.22 | 135.02 | 137.06 | 1,059,636 | +0.83(+0.61%) |
Jan 11, 2023 | 135.60 | 136.88 | 134.84 | 136.23 | 1,133,683 | +0.93(+0.69%) |
Jan 10, 2023 | 137.25 | 137.41 | 134.99 | 135.30 | 888,470 | -1.61(-1.18%) |
Jan 09, 2023 | 138.33 | 139.31 | 136.81 | 136.91 | 953,817 | -1.71(-1.23%) |
Jan 06, 2023 | 137.18 | 139.36 | 137.13 | 138.62 | 779,869 | +2.26(+1.66%) |
Jan 05, 2023 | 137.66 | 137.92 | 135.75 | 136.35 | 992,867 | -1.57(-1.14%) |
Jan 04, 2023 | 136.79 | 138.61 | 136.58 | 137.93 | 921,537 | +1.40(+1.03%) |
Jan 03, 2023 | 134.67 | 136.81 | 132.81 | 136.53 | 1,480,020 | +1.85(+1.38%) |
Dec 30, 2022 | 136.61 | 136.80 | 133.41 | 134.67 | 822,732 | -2.01(-1.47%) |
Dec 29, 2022 | 136.97 | 137.56 | 136.12 | 136.68 | 712,040 | +0.06(+0.04%) |
Dec 28, 2022 | 138.80 | 139.31 | 136.45 | 136.62 | 578,655 | -1.80(-1.30%) |
Dec 27, 2022 | 138.21 | 139.01 | 137.56 | 138.43 | 698,469 | +0.12(+0.09%) |
Dec 23, 2022 | 139.56 | 139.56 | 137.77 | 138.30 | 586,410 | -1.24(-0.89%) |
Dec 22, 2022 | 137.62 | 139.75 | 137.30 | 139.54 | 879,578 | +1.73(+1.25%) |
Dec 21, 2022 | 137.62 | 139.33 | 137.42 | 137.81 | 860,808 | +0.70(+0.51%) |
Dec 20, 2022 | 138.66 | 138.66 | 135.55 | 137.11 | 861,257 | -1.86(-1.34%) |
Dec 19, 2022 | 138.44 | 140.74 | 137.83 | 138.97 | 874,973 | +0.20(+0.15%) |
Dec 16, 2022 | 139.55 | 140.79 | 137.84 | 138.77 | 1,747,045 | -1.70(-1.21%) |
Dec 15, 2022 | 140.69 | 141.72 | 138.91 | 140.47 | 747,773 | -1.81(-1.27%) |
Dec 14, 2022 | 141.65 | 143.90 | 141.15 | 142.28 | 780,195 | +0.61(+0.43%) |
Dec 13, 2022 | 145.84 | 145.84 | 140.95 | 141.67 | 1,245,078 | -2.26(-1.57%) |
Dec 12, 2022 | 143.81 | 143.93 | 141.70 | 143.93 | 614,596 | +1.14(+0.80%) |
Dec 09, 2022 | 143.60 | 144.19 | 142.53 | 142.78 | 689,957 | -1.37(-0.95%) |
Dec 08, 2022 | 142.79 | 145.07 | 141.90 | 144.16 | 861,671 | +0.85(+0.60%) |
Dec 07, 2022 | 141.38 | 143.36 | 141.31 | 143.30 | 847,825 | +2.27(+1.61%) |
Dec 06, 2022 | 143.01 | 143.93 | 140.17 | 141.03 | 826,650 | -1.99(-1.39%) |
Dec 05, 2022 | 142.88 | 143.49 | 142.36 | 143.01 | 695,520 | -1.59(-1.10%) |
Dec 02, 2022 | 142.85 | 145.09 | 142.32 | 144.61 | 923,150 | +0.79(+0.55%) |
Dec 01, 2022 | 143.73 | 145.09 | 142.50 | 143.82 | 1,307,266 | +1.16(+0.81%) |
Nov 30, 2022 | 141.28 | 143.00 | 139.18 | 142.66 | 5,389,512 | +1.17(+0.83%) |
Nov 29, 2022 | 142.19 | 142.95 | 139.89 | 141.49 | 1,505,392 | -1.54(-1.07%) |
Nov 28, 2022 | 143.47 | 144.58 | 142.50 | 143.02 | 846,360 | -0.45(-0.31%) |
Nov 25, 2022 | 143.11 | 143.52 | 141.16 | 143.47 | 682,570 | +0.38(+0.26%) |
Nov 23, 2022 | 145.44 | 145.80 | 143.04 | 143.10 | 969,015 | -1.81(-1.25%) |
Nov 22, 2022 | 144.02 | 145.22 | 143.02 | 144.91 | 1,083,535 | +1.60(+1.12%) |
Nov 21, 2022 | 140.91 | 144.44 | 139.53 | 143.31 | 1,372,807 | +2.44(+1.73%) |
Nov 18, 2022 | 141.57 | 142.04 | 139.71 | 140.87 | 1,093,641 | +0.89(+0.64%) |
Nov 17, 2022 | 136.39 | 140.05 | 136.15 | 139.98 | 1,037,972 | +2.90(+2.11%) |
Nov 16, 2022 | 139.23 | 139.96 | 136.80 | 137.08 | 1,055,590 | -2.01(-1.44%) |
Nov 15, 2022 | 139.17 | 139.77 | 137.70 | 139.09 | 804,346 | +2.19(+1.60%) |
Nov 14, 2022 | 136.78 | 141.63 | 135.40 | 136.90 | 1,447,118 | +0.71(+0.52%) |
Nov 11, 2022 | 137.63 | 138.28 | 131.02 | 136.19 | 1,528,977 | -1.99(-1.44%) |
Nov 10, 2022 | 137.20 | 138.59 | 135.24 | 138.18 | 1,213,683 | +3.55(+2.64%) |
Nov 09, 2022 | 137.11 | 137.92 | 134.37 | 134.62 | 965,802 | -2.62(-1.91%) |
Nov 08, 2022 | 139.49 | 139.49 | 136.59 | 137.25 | 907,985 | -0.88(-0.64%) |
Nov 07, 2022 | 135.22 | 138.67 | 135.22 | 138.13 | 927,665 | +3.11(+2.30%) |
Nov 04, 2022 | 133.45 | 135.17 | 131.09 | 135.02 | 1,029,124 | +2.36(+1.78%) |
Nov 03, 2022 | 131.58 | 133.15 | 128.99 | 132.66 | 1,618,723 | +0.53(+0.40%) |
Nov 02, 2022 | 143.48 | 132.13 | 3,217,684 | -8.63(-6.13%) | ||
Nov 01, 2022 | 140.09 | 142.49 | 139.62 | 140.76 | 1,631,623 | +0.61(+0.43%) |
Oct 31, 2022 | 142.11 | 143.84 | 140.01 | 140.15 | 2,165,660 | -2.02(-1.42%) |
Oct 28, 2022 | 137.87 | 142.62 | 137.87 | 142.17 | 1,664,496 | +4.88(+3.55%) |
Oct 27, 2022 | 136.44 | 139.61 | 135.81 | 137.29 | 1,449,792 | +1.53(+1.12%) |
Oct 26, 2022 | 135.14 | 136.67 | 134.51 | 135.77 | 1,313,154 | +0.97(+0.72%) |
Oct 25, 2022 | 131.41 | 135.09 | 130.83 | 134.80 | 1,299,586 | +2.97(+2.25%) |
Oct 24, 2022 | 130.36 | 132.70 | 129.29 | 131.83 | 978,805 | +2.19(+1.69%) |
Oct 21, 2022 | 127.50 | 129.68 | 126.80 | 129.64 | 839,469 | +2.99(+2.36%) |
Oct 20, 2022 | 129.88 | 130.39 | 126.55 | 126.66 | 1,126,997 | -3.58(-2.75%) |
Oct 19, 2022 | 129.19 | 130.39 | 128.30 | 130.23 | 998,533 | +1.64(+1.27%) |
Oct 18, 2022 | 127.45 | 129.98 | 127.45 | 128.60 | 979,032 | +1.87(+1.47%) |
Oct 17, 2022 | 127.22 | 128.37 | 126.53 | 126.73 | 1,435,490 | +1.81(+1.45%) |
Oct 14, 2022 | 125.16 | 125.50 | 123.83 | 124.92 | 835,445 | +0.47(+0.38%) |
Oct 13, 2022 | 121.53 | 125.24 | 121.11 | 124.46 | 929,996 | +1.60(+1.30%) |
Oct 12, 2022 | 122.96 | 123.79 | 122.09 | 122.86 | 1,065,726 | +0.84(+0.69%) |
Oct 11, 2022 | 120.23 | 123.68 | 119.88 | 122.02 | 1,042,644 | +2.25(+1.87%) |
Oct 10, 2022 | 120.00 | 120.65 | 118.54 | 119.78 | 1,055,073 | +0.11(+0.10%) |
Oct 07, 2022 | 123.73 | 124.07 | 119.31 | 119.66 | 1,112,301 | -4.10(-3.31%) |
Oct 06, 2022 | 125.97 | 125.97 | 123.26 | 123.76 | 833,255 | -1.54(-1.23%) |
Oct 05, 2022 | 124.67 | 126.22 | 124.16 | 125.31 | 1,135,109 | +0.07(+0.05%) |
Oct 04, 2022 | 123.99 | 126.19 | 123.57 | 125.24 | 994,690 | +1.75(+1.42%) |
Oct 03, 2022 | 122.84 | 124.25 | 121.78 | 123.49 | 1,342,239 | +1.32(+1.08%) |
Sep 30, 2022 | 127.50 | 127.50 | 122.10 | 122.17 | 1,565,975 | -4.52(-3.57%) |
Sep 29, 2022 | 129.18 | 129.29 | 126.08 | 126.69 | 1,001,401 | -2.97(-2.29%) |
Sep 28, 2022 | 130.06 | 130.64 | 128.46 | 129.65 | 1,089,072 | +0.65(+0.50%) |
Sep 27, 2022 | 133.47 | 134.06 | 128.70 | 129.01 | 1,090,957 | -4.23(-3.18%) |
Sep 26, 2022 | 134.49 | 134.55 | 132.26 | 133.24 | 797,005 | -1.47(-1.09%) |
Sep 23, 2022 | 134.16 | 135.56 | 133.54 | 134.72 | 980,739 | +0.29(+0.21%) |
Sep 22, 2022 | 134.61 | 135.31 | 133.97 | 134.43 | 666,796 | -0.66(-0.49%) |
Sep 21, 2022 | 134.91 | 137.06 | 134.91 | 135.09 | 814,812 | +0.64(+0.47%) |
Sep 20, 2022 | 135.14 | 135.39 | 133.41 | 134.45 | 658,343 | -1.55(-1.14%) |
Sep 19, 2022 | 134.90 | 136.12 | 134.84 | 136.00 | 546,846 | +1.10(+0.82%) |
Sep 16, 2022 | 133.99 | 135.50 | 133.41 | 134.90 | 1,276,510 | +1.22(+0.91%) |
Sep 15, 2022 | 135.49 | 135.55 | 132.95 | 133.68 | 1,047,110 | -1.09(-0.81%) |
Sep 14, 2022 | 135.78 | 136.41 | 134.13 | 134.76 | 1,129,960 | -2.25(-1.65%) |
Sep 13, 2022 | 140.46 | 141.06 | 136.57 | 137.02 | 1,017,796 | -3.86(-2.74%) |
Sep 12, 2022 | 140.98 | 142.79 | 140.42 | 140.88 | 1,333,240 | -0.10(-0.07%) |
Sep 09, 2022 | 138.97 | 142.52 | 138.37 | 140.98 | 1,246,921 | +2.25(+1.62%) |
Sep 08, 2022 | 138.56 | 139.19 | 135.76 | 138.73 | 960,675 | -0.56(-0.40%) |
Sep 07, 2022 | 137.02 | 139.46 | 136.62 | 139.29 | 939,820 | +3.50(+2.58%) |
Sep 06, 2022 | 134.22 | 137.74 | 133.89 | 135.79 | 1,062,863 | -0.13(-0.10%) |
Sep 02, 2022 | 139.87 | 139.87 | 135.43 | 135.92 | 706,001 | -2.90(-2.09%) |
Sep 01, 2022 | 136.87 | 138.90 | 135.71 | 138.83 | 884,711 | +1.48(+1.08%) |
Aug 31, 2022 | 139.23 | 139.55 | 137.32 | 137.34 | 886,628 | -1.26(-0.91%) |
Aug 30, 2022 | 138.18 | 139.02 | 136.72 | 138.61 | 722,013 | +0.52(+0.38%) |
Aug 29, 2022 | 137.16 | 139.39 | 136.22 | 138.08 | 574,193 | +0.37(+0.27%) |
Aug 26, 2022 | 140.63 | 141.03 | 137.57 | 137.71 | 892,815 | -3.02(-2.14%) |
Aug 25, 2022 | 140.53 | 140.79 | 139.07 | 140.73 | 879,324 | -0.08(-0.05%) |
Aug 24, 2022 | 140.58 | 141.75 | 139.22 | 140.81 | 675,028 | -0.11(-0.08%) |
Aug 23, 2022 | 141.78 | 142.08 | 139.09 | 140.92 | 889,953 | -0.98(-0.69%) |
Aug 22, 2022 | 141.40 | 142.42 | 141.34 | 141.90 | 724,375 | +0.25(+0.18%) |
Aug 19, 2022 | 141.50 | 142.49 | 141.12 | 141.65 | 619,080 | +0.15(+0.11%) |
Aug 18, 2022 | 140.20 | 141.67 | 139.94 | 141.50 | 553,258 | +0.07(+0.05%) |
Aug 17, 2022 | 141.67 | 142.59 | 141.37 | 141.43 | 524,788 | -1.05(-0.73%) |
Aug 16, 2022 | 141.87 | 143.23 | 141.28 | 142.48 | 799,478 | +0.87(+0.61%) |
Aug 15, 2022 | 140.20 | 142.41 | 140.04 | 141.61 | 960,529 | +2.34(+1.68%) |
Aug 12, 2022 | 138.33 | 139.56 | 137.20 | 139.27 | 993,847 | +1.67(+1.22%) |
Aug 11, 2022 | 138.39 | 140.44 | 137.36 | 137.60 | 821,286 | -0.46(-0.33%) |
Aug 10, 2022 | 137.73 | 138.26 | 136.88 | 138.06 | 918,972 | +1.60(+1.17%) |
Aug 09, 2022 | 137.66 | 138.38 | 135.64 | 136.46 | 1,082,993 | -1.11(-0.81%) |
Aug 08, 2022 | 133.26 | 139.38 | 133.03 | 137.57 | 1,685,661 | +5.32(+4.02%) |
Aug 05, 2022 | 131.19 | 133.07 | 130.89 | 132.25 | 1,423,587 | +1.17(+0.89%) |
Aug 04, 2022 | 130.07 | 136.57 | 129.22 | 131.08 | 3,497,784 | -6.48(-4.71%) |
Aug 03, 2022 | 136.54 | 138.21 | 135.09 | 137.56 | 1,651,377 | +0.74(+0.54%) |
Aug 02, 2022 | 138.69 | 138.69 | 136.40 | 136.82 | 989,127 | -1.43(-1.03%) |