Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 147.51 | 148.50 | 146.91 | 148.35 | 51,770 | +1.74(+1.19%) |
Mar 30, 2023 | 148.32 | 148.33 | 146.07 | 146.61 | 27,630 | -0.70(-0.47%) |
Mar 29, 2023 | 146.40 | 147.31 | 145.88 | 147.31 | 31,899 | +2.31(+1.59%) |
Mar 28, 2023 | 144.79 | 145.76 | 144.05 | 145.00 | 32,800 | -0.25(-0.17%) |
Mar 27, 2023 | 145.73 | 146.00 | 144.49 | 145.24 | 40,099 | +2.53(+1.77%) |
Mar 24, 2023 | 141.42 | 142.82 | 140.00 | 142.72 | 55,760 | -0.48(-0.34%) |
Mar 23, 2023 | 144.73 | 146.37 | 142.30 | 143.20 | 104,631 | -0.99(-0.68%) |
Mar 22, 2023 | 148.14 | 148.17 | 144.18 | 144.19 | 73,268 | -3.89(-2.63%) |
Mar 21, 2023 | 146.69 | 148.24 | 146.69 | 148.07 | 34,194 | +4.66(+3.25%) |
Mar 20, 2023 | 143.48 | 145.28 | 143.04 | 143.41 | 74,088 | +0.86(+0.60%) |
Mar 17, 2023 | 144.00 | 144.28 | 141.66 | 142.55 | 90,758 | -3.74(-2.56%) |
Mar 16, 2023 | 143.16 | 147.56 | 141.19 | 146.30 | 145,711 | +1.90(+1.31%) |
Mar 15, 2023 | 143.03 | 144.49 | 142.34 | 144.40 | 136,793 | -3.20(-2.17%) |
Mar 14, 2023 | 149.75 | 149.75 | 145.78 | 147.60 | 500,193 | +3.91(+2.72%) |
Mar 13, 2023 | 144.34 | 146.63 | 140.57 | 143.70 | 131,860 | -6.30(-4.20%) |
Mar 10, 2023 | 152.11 | 153.97 | 148.51 | 150.00 | 250,854 | -4.30(-2.79%) |
Mar 09, 2023 | 160.06 | 160.26 | 153.68 | 154.30 | 31,310 | -6.93(-4.30%) |
Mar 08, 2023 | 161.29 | 162.01 | 160.61 | 161.22 | 29,809 | -0.44(-0.27%) |
Mar 07, 2023 | 165.52 | 165.52 | 161.44 | 161.66 | 38,917 | -4.48(-2.70%) |
Mar 06, 2023 | 166.02 | 167.20 | 165.97 | 166.15 | 38,204 | +0.11(+0.06%) |
Mar 03, 2023 | 163.63 | 166.07 | 163.63 | 166.04 | 21,781 | +2.91(+1.79%) |
Mar 02, 2023 | 162.91 | 163.28 | 161.52 | 163.13 | 23,691 | -0.86(-0.52%) |
Mar 01, 2023 | 163.84 | 164.44 | 163.44 | 163.99 | 15,988 | -0.79(-0.48%) |
Feb 28, 2023 | 164.59 | 165.64 | 164.38 | 164.78 | 35,250 | +0.24(+0.15%) |
Feb 27, 2023 | 165.74 | 166.26 | 164.28 | 164.54 | 24,549 | +0.08(+0.05%) |
Feb 24, 2023 | 162.97 | 164.74 | 162.93 | 164.46 | 15,443 | -0.27(-0.17%) |
Feb 23, 2023 | 164.84 | 165.55 | 163.28 | 164.73 | 21,481 | +0.51(+0.31%) |
Feb 22, 2023 | 164.52 | 165.03 | 163.46 | 164.22 | 34,711 | -0.56(-0.34%) |
Feb 21, 2023 | 166.46 | 166.91 | 164.18 | 164.78 | 22,944 | -3.57(-2.12%) |
Feb 17, 2023 | 167.63 | 168.50 | 167.19 | 168.35 | 37,786 | -0.29(-0.17%) |
Feb 16, 2023 | 168.81 | 170.35 | 168.63 | 168.64 | 64,247 | -2.17(-1.27%) |
Feb 15, 2023 | 169.13 | 170.90 | 169.13 | 170.81 | 31,888 | +0.19(+0.11%) |
Feb 14, 2023 | 170.51 | 171.96 | 169.50 | 170.62 | 25,701 | -0.11(-0.06%) |
Feb 13, 2023 | 168.72 | 170.75 | 168.72 | 170.73 | 35,917 | +1.74(+1.03%) |
Feb 10, 2023 | 167.90 | 169.05 | 167.54 | 168.99 | 26,737 | +0.15(+0.09%) |
Feb 09, 2023 | 171.77 | 171.78 | 168.58 | 168.84 | 18,971 | -2.26(-1.32%) |
Feb 08, 2023 | 171.14 | 172.66 | 170.78 | 171.10 | 17,826 | -1.08(-0.63%) |
Feb 07, 2023 | 169.56 | 172.68 | 169.56 | 172.19 | 28,560 | +1.81(+1.06%) |
Feb 06, 2023 | 169.71 | 170.65 | 169.39 | 170.38 | 35,110 | -0.79(-0.46%) |
Feb 03, 2023 | 169.69 | 172.57 | 169.69 | 171.17 | 53,501 | +0.08(+0.04%) |
Feb 02, 2023 | 171.25 | 172.57 | 170.03 | 171.09 | 51,922 | +1.09(+0.64%) |
Feb 01, 2023 | 167.62 | 171.52 | 167.60 | 170.01 | 84,568 | +1.00(+0.59%) |
Jan 31, 2023 | 166.89 | 169.01 | 166.54 | 169.01 | 45,013 | +2.12(+1.27%) |
Jan 30, 2023 | 166.79 | 168.00 | 166.69 | 166.89 | 64,448 | -1.17(-0.70%) |
Jan 27, 2023 | 167.18 | 169.01 | 167.18 | 168.06 | 33,856 | +1.16(+0.70%) |
Jan 26, 2023 | 166.54 | 167.19 | 165.47 | 166.90 | 69,435 | +1.03(+0.62%) |
Jan 25, 2023 | 163.03 | 165.87 | 162.95 | 165.87 | 36,927 | +1.12(+0.68%) |
Jan 24, 2023 | 164.11 | 165.54 | 163.45 | 164.74 | 53,079 | -0.24(-0.15%) |
Jan 23, 2023 | 162.81 | 165.59 | 162.81 | 164.99 | 85,496 | +2.13(+1.31%) |
Jan 20, 2023 | 160.49 | 162.91 | 160.37 | 162.86 | 52,572 | +3.19(+2.00%) |
Jan 19, 2023 | 159.33 | 160.47 | 158.73 | 159.66 | 34,168 | -1.84(-1.14%) |
Jan 18, 2023 | 163.87 | 164.73 | 161.50 | 161.50 | 24,348 | -2.99(-1.82%) |
Jan 17, 2023 | 164.35 | 165.04 | 163.87 | 164.49 | 41,624 | -0.56(-0.34%) |
Jan 13, 2023 | 161.64 | 165.21 | 161.28 | 165.04 | 43,667 | +0.94(+0.57%) |
Jan 12, 2023 | 163.41 | 164.53 | 162.53 | 164.11 | 30,685 | +1.07(+0.66%) |
Jan 11, 2023 | 161.75 | 163.03 | 161.69 | 163.03 | 23,085 | +1.64(+1.02%) |
Jan 10, 2023 | 159.65 | 161.45 | 159.65 | 161.39 | 25,679 | +1.20(+0.75%) |
Jan 09, 2023 | 160.64 | 161.96 | 159.97 | 160.19 | 42,925 | +0.48(+0.30%) |
Jan 06, 2023 | 156.91 | 160.00 | 156.47 | 159.71 | 21,925 | +4.13(+2.66%) |
Jan 05, 2023 | 156.22 | 156.22 | 155.15 | 155.58 | 20,455 | -1.56(-0.99%) |
Jan 04, 2023 | 155.75 | 157.93 | 155.75 | 157.14 | 24,444 | +2.84(+1.84%) |
Jan 03, 2023 | 155.15 | 156.07 | 153.14 | 154.30 | 34,624 | +0.40(+0.26%) |
Dec 30, 2022 | 153.32 | 153.96 | 152.53 | 153.90 | 39,708 | -0.25(-0.16%) |
Dec 29, 2022 | 152.42 | 154.22 | 152.17 | 154.15 | 25,426 | +2.42(+1.59%) |
Dec 28, 2022 | 152.23 | 152.94 | 151.53 | 151.73 | 42,346 | -0.61(-0.40%) |
Dec 27, 2022 | 152.40 | 152.94 | 151.78 | 152.34 | 23,168 | -0.07(-0.05%) |
Dec 23, 2022 | 151.36 | 152.66 | 150.93 | 152.41 | 36,703 | +0.71(+0.47%) |
Dec 22, 2022 | 151.95 | 152.03 | 149.43 | 151.70 | 46,521 | -1.31(-0.85%) |
Dec 21, 2022 | 151.85 | 153.52 | 151.85 | 153.01 | 41,019 | +2.28(+1.51%) |
Dec 20, 2022 | 150.57 | 151.77 | 150.57 | 150.73 | 57,642 | +0.13(+0.08%) |
Dec 19, 2022 | 151.30 | 151.96 | 149.77 | 150.60 | 32,082 | -0.73(-0.48%) |
Dec 16, 2022 | 150.86 | 151.84 | 150.27 | 151.34 | 25,962 | -0.98(-0.64%) |
Dec 15, 2022 | 153.32 | 154.04 | 151.53 | 152.32 | 48,431 | -3.97(-2.54%) |
Dec 14, 2022 | 157.67 | 158.94 | 155.54 | 156.29 | 45,934 | -1.77(-1.12%) |
Dec 13, 2022 | 161.93 | 162.23 | 157.08 | 158.06 | 64,022 | +0.32(+0.20%) |
Dec 12, 2022 | 155.51 | 157.93 | 154.85 | 157.74 | 25,044 | +2.49(+1.60%) |
Dec 09, 2022 | 154.82 | 156.37 | 154.82 | 155.25 | 46,668 | -0.54(-0.35%) |
Dec 08, 2022 | 155.95 | 156.64 | 155.02 | 155.80 | 43,471 | +0.63(+0.41%) |
Dec 07, 2022 | 155.09 | 156.20 | 154.66 | 155.17 | 51,576 | -0.65(-0.42%) |
Dec 06, 2022 | 157.88 | 158.51 | 154.48 | 155.82 | 40,766 | -2.30(-1.46%) |
Dec 05, 2022 | 161.47 | 161.47 | 157.31 | 158.12 | 51,568 | -4.52(-2.78%) |
Dec 02, 2022 | 161.37 | 162.92 | 161.16 | 162.64 | 28,551 | -1.01(-0.62%) |
Dec 01, 2022 | 164.67 | 164.84 | 162.36 | 163.65 | 106,704 | -0.74(-0.45%) |
Nov 30, 2022 | 160.91 | 164.39 | 158.53 | 164.39 | 214,077 | +3.58(+2.22%) |
Nov 29, 2022 | 160.19 | 161.16 | 160.13 | 160.81 | 30,499 | +0.55(+0.35%) |
Nov 28, 2022 | 162.18 | 162.54 | 159.91 | 160.26 | 25,018 | -2.87(-1.76%) |
Nov 25, 2022 | 162.45 | 163.39 | 162.31 | 163.13 | 9,298 | +0.62(+0.38%) |
Nov 23, 2022 | 161.49 | 162.93 | 161.49 | 162.51 | 42,300 | +0.86(+0.53%) |
Nov 22, 2022 | 160.42 | 161.73 | 160.42 | 161.65 | 39,553 | +1.90(+1.19%) |
Nov 21, 2022 | 159.39 | 160.36 | 159.39 | 159.74 | 66,142 | -0.44(-0.27%) |
Nov 18, 2022 | 161.01 | 161.44 | 158.92 | 160.18 | 27,207 | +1.03(+0.65%) |
Nov 17, 2022 | 158.28 | 159.36 | 157.74 | 159.15 | 34,924 | -1.26(-0.79%) |
Nov 16, 2022 | 161.75 | 161.83 | 160.00 | 160.41 | 65,731 | -1.37(-0.85%) |
Nov 15, 2022 | 163.15 | 164.17 | 160.43 | 161.78 | 105,801 | +0.69(+0.43%) |
Nov 14, 2022 | 162.88 | 163.45 | 161.09 | 161.09 | 47,167 | -2.91(-1.77%) |
Nov 11, 2022 | 162.97 | 164.66 | 162.84 | 164.00 | 46,111 | +1.52(+0.94%) |
Nov 10, 2022 | 158.17 | 162.57 | 158.17 | 162.47 | 58,830 | +9.26(+6.04%) |
Nov 09, 2022 | 155.60 | 155.60 | 152.82 | 153.21 | 46,418 | -3.44(-2.20%) |
Nov 08, 2022 | 156.12 | 157.67 | 155.19 | 156.65 | 66,491 | +0.88(+0.57%) |
Nov 07, 2022 | 155.07 | 155.88 | 154.26 | 155.77 | 46,233 | +1.74(+1.13%) |
Nov 04, 2022 | 152.87 | 155.12 | 152.25 | 154.03 | 65,072 | +3.33(+2.21%) |
Nov 03, 2022 | 151.13 | 151.69 | 149.81 | 150.70 | 71,850 | -2.11(-1.38%) |
Nov 02, 2022 | 155.03 | 152.63 | 152.81 | 79,550 | -2.62(-1.69%) | |
Nov 01, 2022 | 155.76 | 156.14 | 154.48 | 155.43 | 44,829 | +1.01(+0.65%) |
Oct 31, 2022 | 154.53 | 155.35 | 154.38 | 154.42 | 47,270 | -1.02(-0.66%) |
Oct 28, 2022 | 152.42 | 155.64 | 152.01 | 155.44 | 40,553 | +3.30(+2.17%) |
Oct 27, 2022 | 152.02 | 153.73 | 151.90 | 152.13 | 55,607 | +1.03(+0.68%) |
Oct 26, 2022 | 149.92 | 152.98 | 149.92 | 151.10 | 56,798 | +1.37(+0.91%) |
Oct 25, 2022 | 145.97 | 149.90 | 145.97 | 149.74 | 40,956 | +3.18(+2.17%) |
Oct 24, 2022 | 145.96 | 147.16 | 144.93 | 146.56 | 70,527 | +1.36(+0.94%) |
Oct 21, 2022 | 141.22 | 145.28 | 140.73 | 145.20 | 109,313 | +3.82(+2.70%) |
Oct 20, 2022 | 143.16 | 144.86 | 140.92 | 141.38 | 65,662 | -1.66(-1.16%) |
Oct 19, 2022 | 145.07 | 145.25 | 142.22 | 143.04 | 34,449 | -2.90(-1.98%) |
Oct 18, 2022 | 147.23 | 147.58 | 144.36 | 145.94 | 84,605 | +2.35(+1.64%) |
Oct 17, 2022 | 143.29 | 144.75 | 143.06 | 143.59 | 162,696 | +3.63(+2.60%) |
Oct 14, 2022 | 143.63 | 145.44 | 139.65 | 139.95 | 131,418 | -2.25(-1.59%) |
Oct 13, 2022 | 133.83 | 142.57 | 133.56 | 142.21 | 164,504 | +5.39(+3.94%) |
Oct 12, 2022 | 136.77 | 138.39 | 136.20 | 136.81 | 91,768 | +0.04(+0.03%) |
Oct 11, 2022 | 138.39 | 139.10 | 136.18 | 136.77 | 117,071 | -2.53(-1.81%) |
Oct 10, 2022 | 140.93 | 141.68 | 138.47 | 139.30 | 79,200 | -1.09(-0.77%) |
Oct 07, 2022 | 142.32 | 142.32 | 139.57 | 140.39 | 77,649 | -3.37(-2.35%) |
Oct 06, 2022 | 144.79 | 145.99 | 143.50 | 143.76 | 155,381 | -2.07(-1.42%) |
Oct 05, 2022 | 144.35 | 146.54 | 143.94 | 145.83 | 68,793 | -0.86(-0.59%) |
Oct 04, 2022 | 143.33 | 146.76 | 143.33 | 146.69 | 90,979 | +5.80(+4.12%) |
Oct 03, 2022 | 138.75 | 141.77 | 137.30 | 140.89 | 116,945 | +3.66(+2.67%) |
Sep 30, 2022 | 138.70 | 140.55 | 137.06 | 137.23 | 118,676 | -1.47(-1.06%) |
Sep 29, 2022 | 138.99 | 139.61 | 137.52 | 138.70 | 106,458 | -1.97(-1.40%) |
Sep 28, 2022 | 138.12 | 141.42 | 137.84 | 140.67 | 162,470 | +2.73(+1.98%) |
Sep 27, 2022 | 140.82 | 141.41 | 136.84 | 137.94 | 173,282 | -1.26(-0.91%) |
Sep 26, 2022 | 140.23 | 141.58 | 138.35 | 139.20 | 106,315 | -2.23(-1.58%) |
Sep 23, 2022 | 142.24 | 142.58 | 139.34 | 141.43 | 155,659 | -2.69(-1.86%) |
Sep 22, 2022 | 147.28 | 147.28 | 143.78 | 144.12 | 176,541 | -3.04(-2.07%) |
Sep 21, 2022 | 151.04 | 151.71 | 147.08 | 147.16 | 75,413 | -3.17(-2.11%) |
Sep 20, 2022 | 151.17 | 151.45 | 149.11 | 150.33 | 71,775 | -2.16(-1.42%) |
Sep 19, 2022 | 149.47 | 152.70 | 149.47 | 152.49 | 71,891 | +1.23(+0.81%) |
Sep 16, 2022 | 151.01 | 151.47 | 149.51 | 151.26 | 144,391 | -1.57(-1.03%) |
Sep 15, 2022 | 152.34 | 154.81 | 152.34 | 152.84 | 160,672 | +0.16(+0.11%) |
Sep 14, 2022 | 153.51 | 153.90 | 151.39 | 152.67 | 68,182 | -0.38(-0.25%) |
Sep 13, 2022 | 155.85 | 156.22 | 152.48 | 153.05 | 72,523 | -6.40(-4.02%) |
Sep 12, 2022 | 158.81 | 160.32 | 158.49 | 159.45 | 40,970 | +1.39(+0.88%) |
Sep 09, 2022 | 156.90 | 158.34 | 156.90 | 158.06 | 25,639 | +2.11(+1.35%) |
Sep 08, 2022 | 152.19 | 156.05 | 151.78 | 155.96 | 88,770 | +2.68(+1.75%) |
Sep 07, 2022 | 149.98 | 153.51 | 149.98 | 153.27 | 61,540 | +2.81(+1.87%) |
Sep 06, 2022 | 151.37 | 151.78 | 148.66 | 150.46 | 83,382 | -0.31(-0.20%) |
Sep 02, 2022 | 153.70 | 154.83 | 150.09 | 150.77 | 46,751 | -1.20(-0.79%) |
Sep 01, 2022 | 150.99 | 152.08 | 149.05 | 151.97 | 48,672 | +0.25(+0.17%) |
Aug 31, 2022 | 153.27 | 153.92 | 151.63 | 151.72 | 55,625 | -1.04(-0.68%) |
Aug 30, 2022 | 154.11 | 154.38 | 151.68 | 152.76 | 58,082 | -0.55(-0.36%) |
Aug 29, 2022 | 153.40 | 154.45 | 152.80 | 153.31 | 30,933 | -1.22(-0.79%) |
Aug 26, 2022 | 160.66 | 160.66 | 154.46 | 154.53 | 55,992 | -5.45(-3.40%) |
Aug 25, 2022 | 157.97 | 160.01 | 157.94 | 159.97 | 22,251 | +2.50(+1.59%) |
Aug 24, 2022 | 156.56 | 158.16 | 156.42 | 157.47 | 27,976 | +0.48(+0.31%) |
Aug 23, 2022 | 157.42 | 158.50 | 156.92 | 156.99 | 41,665 | -0.68(-0.43%) |
Aug 22, 2022 | 158.67 | 158.67 | 157.32 | 157.67 | 34,389 | -3.40(-2.11%) |
Aug 19, 2022 | 163.48 | 163.48 | 160.59 | 161.07 | 21,739 | -3.35(-2.04%) |
Aug 18, 2022 | 163.96 | 164.65 | 163.50 | 164.42 | 21,115 | +0.16(+0.09%) |
Aug 17, 2022 | 163.77 | 164.95 | 163.07 | 164.26 | 35,622 | -1.35(-0.82%) |
Aug 16, 2022 | 164.12 | 166.15 | 163.86 | 165.61 | 20,881 | +0.86(+0.52%) |
Aug 15, 2022 | 162.64 | 165.18 | 162.55 | 164.75 | 33,328 | +0.64(+0.39%) |
Aug 12, 2022 | 162.85 | 164.21 | 162.19 | 164.12 | 25,560 | +2.19(+1.35%) |
Aug 11, 2022 | 162.12 | 163.13 | 161.50 | 161.93 | 33,846 | +1.38(+0.86%) |
Aug 10, 2022 | 158.91 | 161.15 | 158.91 | 160.54 | 52,315 | +4.09(+2.62%) |
Aug 09, 2022 | 156.50 | 156.56 | 155.84 | 156.45 | 23,232 | -0.16(-0.10%) |
Aug 08, 2022 | 157.95 | 158.34 | 156.56 | 156.60 | 40,702 | -0.81(-0.52%) |
Aug 05, 2022 | 154.95 | 157.71 | 154.95 | 157.41 | 106,906 | +1.43(+0.92%) |
Aug 04, 2022 | 155.80 | 156.49 | 155.29 | 155.99 | 43,632 | +0.16(+0.11%) |
Aug 03, 2022 | 154.53 | 156.25 | 154.27 | 155.82 | 45,931 | +2.44(+1.59%) |
Aug 02, 2022 | 154.14 | 155.05 | 152.70 | 153.38 | 65,479 | -2.08(-1.34%) |
Aug 01, 2022 | 154.84 | 156.12 | 153.69 | 155.45 | 37,203 | -0.70(-0.45%) |
Jul 29, 2022 | 154.41 | 156.59 | 154.41 | 156.15 | 54,661 | +1.82(+1.18%) |
Jul 28, 2022 | 152.73 | 154.52 | 151.17 | 154.33 | 54,061 | +1.67(+1.09%) |
Jul 27, 2022 | 151.10 | 153.37 | 150.02 | 152.66 | 75,908 | +2.10(+1.39%) |
Jul 26, 2022 | 152.14 | 152.91 | 150.22 | 150.57 | 39,404 | -2.37(-1.55%) |
Jul 25, 2022 | 153.16 | 153.52 | 152.29 | 152.93 | 45,188 | +0.66(+0.43%) |
Jul 22, 2022 | 153.84 | 154.64 | 151.19 | 152.28 | 38,556 | -1.20(-0.78%) |
Jul 21, 2022 | 151.63 | 153.54 | 150.91 | 153.47 | 45,066 | +1.15(+0.75%) |
Jul 20, 2022 | 151.21 | 152.45 | 150.97 | 152.32 | 34,570 | +0.80(+0.53%) |
Jul 19, 2022 | 148.58 | 151.92 | 148.58 | 151.52 | 39,793 | +4.67(+3.18%) |
Jul 18, 2022 | 148.96 | 150.43 | 146.29 | 146.85 | 42,259 | -0.25(-0.17%) |
Jul 15, 2022 | 143.88 | 147.76 | 143.58 | 147.10 | 67,990 | +5.55(+3.92%) |
Jul 14, 2022 | 140.51 | 141.88 | 139.12 | 141.55 | 53,383 | -1.94(-1.35%) |
Jul 13, 2022 | 143.03 | 144.11 | 141.45 | 143.49 | 67,869 | -1.40(-0.97%) |
Jul 12, 2022 | 144.36 | 147.10 | 144.36 | 144.89 | 68,348 | -0.61(-0.42%) |
Jul 11, 2022 | 145.34 | 146.22 | 144.73 | 145.50 | 57,907 | -1.18(-0.80%) |
Jul 08, 2022 | 146.98 | 147.51 | 145.59 | 146.68 | 56,826 | -0.37(-0.25%) |
Jul 07, 2022 | 145.71 | 147.28 | 145.71 | 147.04 | 52,964 | +2.60(+1.80%) |
Jul 06, 2022 | 144.64 | 145.54 | 143.28 | 144.44 | 131,499 | -0.77(-0.53%) |
Jul 05, 2022 | 142.52 | 145.22 | 140.89 | 145.22 | 52,355 | +0.31(+0.21%) |
Jul 01, 2022 | 142.62 | 145.24 | 141.35 | 144.91 | 60,312 | +1.76(+1.23%) |
Jun 30, 2022 | 142.92 | 144.58 | 140.28 | 143.15 | 111,748 | -2.00(-1.38%) |
Jun 29, 2022 | 146.08 | 146.57 | 144.58 | 145.15 | 76,698 | -0.84(-0.58%) |
Jun 28, 2022 | 149.29 | 150.87 | 145.82 | 145.99 | 97,924 | -1.84(-1.25%) |
Jun 27, 2022 | 149.60 | 149.60 | 147.21 | 147.83 | 59,193 | -0.87(-0.58%) |
Jun 24, 2022 | 143.89 | 148.74 | 143.88 | 148.70 | 63,367 | +5.47(+3.82%) |
Jun 23, 2022 | 143.73 | 143.88 | 140.88 | 143.24 | 81,393 | -0.10(-0.07%) |
Jun 22, 2022 | 141.49 | 144.47 | 141.49 | 143.33 | 58,295 | -0.39(-0.27%) |
Jun 21, 2022 | 143.84 | 144.63 | 143.06 | 143.72 | 73,391 | +3.08(+2.19%) |
Jun 17, 2022 | 140.18 | 142.21 | 139.19 | 140.64 | 175,605 | +0.76(+0.55%) |
Jun 16, 2022 | 140.76 | 140.76 | 138.74 | 139.88 | 123,717 | -4.30(-2.98%) |
Jun 15, 2022 | 144.04 | 146.31 | 141.70 | 144.17 | 95,378 | +1.98(+1.39%) |
Jun 14, 2022 | 143.51 | 144.68 | 141.10 | 142.19 | 151,166 | -0.79(-0.55%) |
Jun 13, 2022 | 144.12 | 145.36 | 142.29 | 142.99 | 1,030,220 | -5.39(-3.63%) |
Jun 10, 2022 | 151.35 | 151.61 | 148.32 | 148.38 | 101,160 | -6.22(-4.02%) |
Jun 09, 2022 | 158.59 | 158.63 | 154.57 | 154.59 | 55,726 | -4.37(-2.75%) |
Jun 08, 2022 | 160.17 | 160.84 | 158.44 | 158.97 | 72,917 | -2.60(-1.61%) |
Jun 07, 2022 | 158.99 | 161.81 | 158.99 | 161.56 | 46,238 | +1.26(+0.79%) |
Jun 06, 2022 | 161.77 | 163.20 | 160.18 | 160.30 | 51,030 | +0.34(+0.21%) |
Jun 03, 2022 | 160.92 | 161.27 | 159.90 | 159.97 | 83,660 | -2.45(-1.51%) |
Jun 02, 2022 | 159.68 | 162.47 | 159.05 | 162.42 | 105,935 | +2.88(+1.81%) |
Jun 01, 2022 | 161.50 | 162.21 | 158.16 | 159.53 | 103,699 | -2.65(-1.64%) |
May 31, 2022 | 160.85 | 163.18 | 160.21 | 162.19 | 179,028 | -0.16(-0.10%) |
May 27, 2022 | 160.54 | 162.45 | 160.26 | 162.35 | 64,223 | +2.74(+1.72%) |
May 26, 2022 | 157.20 | 160.28 | 157.20 | 159.61 | 48,275 | +4.11(+2.64%) |
May 25, 2022 | 152.95 | 156.54 | 152.95 | 155.50 | 71,525 | +1.83(+1.19%) |
May 24, 2022 | 153.73 | 154.10 | 150.59 | 153.68 | 111,943 | -1.27(-0.82%) |
May 23, 2022 | 151.95 | 155.84 | 151.95 | 154.95 | 93,346 | +5.40(+3.61%) |
May 20, 2022 | 150.53 | 151.46 | 146.22 | 149.54 | 130,206 | +0.40(+0.27%) |
May 19, 2022 | 148.01 | 150.44 | 147.70 | 149.14 | 706,828 | -0.81(-0.54%) |
May 18, 2022 | 152.28 | 152.96 | 149.31 | 149.95 | 1,130,804 | -4.13(-2.68%) |
May 17, 2022 | 152.51 | 154.44 | 151.67 | 154.08 | 1,073,987 | +4.82(+3.23%) |
May 16, 2022 | 150.30 | 150.70 | 148.10 | 149.27 | 748,189 | -1.68(-1.11%) |
May 13, 2022 | 150.00 | 152.25 | 149.74 | 150.95 | 142,928 | +3.25(+2.20%) |
May 12, 2022 | 147.16 | 149.18 | 144.67 | 147.70 | 168,078 | -0.95(-0.64%) |
May 11, 2022 | 149.93 | 153.24 | 148.52 | 148.65 | 133,412 | -1.36(-0.91%) |
May 10, 2022 | 153.01 | 154.16 | 148.04 | 150.02 | 1,005,746 | -1.45(-0.96%) |
May 09, 2022 | 153.99 | 154.54 | 150.77 | 151.47 | 191,050 | -5.07(-3.24%) |
May 06, 2022 | 157.47 | 157.47 | 154.25 | 156.53 | 114,660 | -1.97(-1.24%) |
May 05, 2022 | 162.07 | 162.09 | 156.81 | 158.50 | 97,672 | -5.47(-3.34%) |
May 04, 2022 | 159.72 | 164.30 | 158.22 | 163.97 | 106,030 | +4.85(+3.05%) |
May 03, 2022 | 157.95 | 160.25 | 157.43 | 159.12 | 190,971 | +1.77(+1.12%) |
May 02, 2022 | 157.05 | 157.69 | 154.03 | 157.35 | 164,283 | +0.70(+0.45%) |
Apr 29, 2022 | 161.24 | 162.34 | 156.29 | 156.65 | 119,283 | -5.59(-3.45%) |
Apr 28, 2022 | 161.09 | 163.02 | 159.39 | 162.24 | 123,067 | +3.13(+1.97%) |
Apr 27, 2022 | 159.31 | 161.53 | 158.78 | 159.11 | 174,979 | +1.27(+0.80%) |
Apr 26, 2022 | 160.68 | 161.84 | 157.84 | 157.84 | 194,192 | -4.87(-3.00%) |
Apr 25, 2022 | 160.54 | 162.90 | 158.74 | 162.72 | 99,709 | +0.55(+0.34%) |
Apr 22, 2022 | 167.11 | 167.11 | 161.99 | 162.17 | 112,981 | -5.09(-3.04%) |
Apr 21, 2022 | 171.97 | 172.87 | 166.86 | 167.25 | 74,276 | -3.21(-1.88%) |
Apr 20, 2022 | 170.52 | 172.26 | 170.21 | 170.46 | 92,717 | +1.16(+0.69%) |
Apr 19, 2022 | 166.44 | 169.65 | 166.44 | 169.30 | 79,579 | +3.31(+1.99%) |
Apr 18, 2022 | 164.36 | 166.81 | 164.36 | 165.99 | 81,352 | +0.80(+0.48%) |
Apr 14, 2022 | 166.61 | 167.74 | 165.18 | 165.20 | 85,540 | -1.84(-1.10%) |
Apr 13, 2022 | 164.42 | 167.23 | 164.16 | 167.03 | 79,090 | +0.94(+0.57%) |
Apr 12, 2022 | 168.66 | 169.58 | 165.31 | 166.09 | 170,784 | -1.93(-1.15%) |
Apr 11, 2022 | 168.41 | 169.95 | 167.86 | 168.02 | 163,680 | -1.13(-0.67%) |
Apr 08, 2022 | 168.00 | 170.33 | 167.78 | 169.16 | 63,970 | +1.23(+0.73%) |
Apr 07, 2022 | 168.48 | 168.77 | 165.54 | 167.93 | 136,497 | -1.00(-0.59%) |
Apr 06, 2022 | 170.18 | 170.18 | 168.38 | 168.93 | 143,830 | -2.77(-1.61%) |
Apr 05, 2022 | 173.03 | 174.07 | 171.36 | 171.69 | 71,413 | -2.00(-1.15%) |
Apr 04, 2022 | 173.08 | 174.69 | 172.04 | 173.69 | 76,059 | +0.35(+0.20%) |