Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 217.00 | 219.72 | 215.07 | 215.53 | 263,108 | -2.67(-1.22%) |
Mar 30, 2023 | 221.85 | 223.15 | 215.81 | 218.20 | 171,313 | -3.55(-1.60%) |
Mar 29, 2023 | 222.93 | 223.76 | 220.70 | 221.75 | 147,525 | +1.79(+0.81%) |
Mar 28, 2023 | 221.96 | 226.12 | 218.90 | 219.96 | 177,353 | -4.82(-2.14%) |
Mar 27, 2023 | 219.33 | 224.79 | 219.00 | 224.78 | 181,093 | +5.07(+2.31%) |
Mar 24, 2023 | 219.43 | 220.01 | 216.78 | 219.71 | 160,885 | +0.69(+0.32%) |
Mar 23, 2023 | 221.24 | 224.04 | 217.51 | 219.02 | 65,655 | +3.37(+1.56%) |
Mar 22, 2023 | 222.15 | 222.15 | 215.65 | 215.65 | 88,986 | -10.20(-4.52%) |
Mar 21, 2023 | 225.86 | 226.74 | 221.92 | 225.85 | 109,620 | +2.80(+1.26%) |
Mar 20, 2023 | 220.30 | 223.19 | 215.86 | 223.05 | 179,515 | -0.27(-0.12%) |
Mar 17, 2023 | 224.00 | 225.15 | 220.00 | 223.32 | 300,512 | -1.45(-0.65%) |
Mar 16, 2023 | 229.58 | 229.58 | 216.02 | 224.77 | 304,048 | -11.18(-4.74%) |
Mar 15, 2023 | 240.23 | 241.00 | 232.56 | 235.95 | 520,936 | +4.63(+2.00%) |
Mar 14, 2023 | 237.00 | 238.97 | 230.32 | 231.32 | 357,971 | +9.09(+4.09%) |
Mar 13, 2023 | 216.00 | 226.46 | 214.01 | 222.23 | 196,171 | +5.99(+2.77%) |
Mar 10, 2023 | 220.00 | 221.71 | 213.73 | 216.24 | 200,195 | -1.75(-0.80%) |
Mar 09, 2023 | 222.65 | 224.98 | 217.64 | 217.99 | 143,584 | -9.70(-4.26%) |
Mar 08, 2023 | 226.79 | 228.61 | 222.68 | 227.69 | 258,249 | -3.82(-1.65%) |
Mar 07, 2023 | 237.29 | 239.69 | 231.40 | 231.51 | 135,761 | -7.13(-2.99%) |
Mar 06, 2023 | 241.20 | 241.20 | 236.68 | 238.64 | 170,949 | -2.69(-1.11%) |
Mar 03, 2023 | 237.95 | 243.33 | 235.07 | 241.33 | 170,655 | +1.02(+0.42%) |
Mar 02, 2023 | 233.00 | 241.19 | 230.54 | 240.31 | 184,679 | +4.44(+1.88%) |
Mar 01, 2023 | 233.80 | 240.95 | 229.39 | 235.88 | 351,750 | +11.25(+5.01%) |
Feb 28, 2023 | 219.18 | 226.78 | 218.04 | 224.63 | 314,900 | +8.60(+3.98%) |
Feb 27, 2023 | 209.51 | 220.25 | 208.85 | 216.03 | 224,776 | +0.44(+0.20%) |
Feb 24, 2023 | 223.26 | 224.51 | 214.39 | 215.59 | 252,086 | -7.67(-3.44%) |
Feb 23, 2023 | 227.78 | 228.21 | 220.28 | 223.26 | 173,109 | -3.83(-1.69%) |
Feb 22, 2023 | 228.69 | 230.85 | 226.32 | 227.09 | 194,282 | -1.92(-0.84%) |
Feb 21, 2023 | 229.00 | 231.97 | 226.02 | 229.01 | 170,728 | -3.05(-1.31%) |
Feb 17, 2023 | 231.43 | 234.52 | 230.31 | 232.06 | 123,865 | -3.30(-1.40%) |
Feb 16, 2023 | 234.00 | 238.40 | 233.63 | 235.36 | 121,853 | -3.39(-1.42%) |
Feb 15, 2023 | 235.27 | 238.76 | 234.19 | 238.75 | 256,924 | -2.72(-1.13%) |
Feb 14, 2023 | 242.52 | 244.65 | 238.11 | 241.47 | 138,484 | -3.62(-1.48%) |
Feb 13, 2023 | 247.41 | 250.70 | 244.68 | 245.09 | 269,467 | +0.61(+0.25%) |
Feb 10, 2023 | 243.94 | 246.79 | 241.49 | 244.48 | 148,266 | -4.37(-1.76%) |
Feb 09, 2023 | 250.30 | 252.84 | 246.40 | 248.85 | 177,330 | -1.11(-0.44%) |
Feb 08, 2023 | 251.72 | 252.50 | 248.00 | 249.96 | 359,445 | +0.84(+0.34%) |
Feb 07, 2023 | 250.44 | 252.03 | 245.68 | 249.12 | 166,889 | +3.94(+1.61%) |
Feb 06, 2023 | 248.71 | 249.98 | 242.52 | 245.18 | 273,956 | -11.72(-4.56%) |
Feb 03, 2023 | 252.77 | 257.72 | 251.94 | 256.90 | 346,549 | +1.85(+0.73%) |
Feb 02, 2023 | 256.70 | 257.77 | 250.78 | 255.05 | 276,078 | +0.77(+0.30%) |
Feb 01, 2023 | 258.73 | 260.00 | 248.52 | 254.28 | 346,645 | -1.72(-0.67%) |
Jan 31, 2023 | 254.25 | 257.20 | 252.42 | 256.00 | 174,829 | -0.15(-0.06%) |
Jan 30, 2023 | 253.52 | 260.00 | 253.52 | 256.15 | 242,762 | -3.65(-1.40%) |
Jan 27, 2023 | 262.99 | 264.87 | 258.08 | 259.80 | 231,874 | -1.83(-0.70%) |
Jan 26, 2023 | 264.07 | 264.75 | 258.80 | 261.63 | 323,611 | -1.87(-0.71%) |
Jan 25, 2023 | 267.39 | 267.39 | 259.55 | 263.50 | 315,995 | -3.25(-1.22%) |
Jan 24, 2023 | 266.01 | 273.64 | 266.00 | 266.75 | 202,943 | -2.25(-0.84%) |
Jan 23, 2023 | 263.94 | 269.89 | 263.45 | 269.00 | 173,558 | +2.58(+0.97%) |
Jan 20, 2023 | 280.00 | 280.62 | 263.46 | 266.42 | 272,198 | -8.08(-2.94%) |
Jan 19, 2023 | 271.83 | 275.98 | 268.72 | 274.50 | 383,268 | +9.50(+3.58%) |
Jan 18, 2023 | 272.16 | 272.16 | 259.75 | 265.00 | 364,330 | -2.68(-1.00%) |
Jan 17, 2023 | 270.00 | 272.01 | 265.28 | 267.68 | 358,677 | -2.98(-1.10%) |
Jan 13, 2023 | 269.00 | 279.12 | 267.45 | 270.66 | 412,917 | +7.43(+2.82%) |
Jan 12, 2023 | 257.00 | 263.97 | 249.82 | 263.23 | 221,802 | +8.86(+3.48%) |
Jan 11, 2023 | 256.99 | 256.99 | 248.89 | 254.37 | 255,271 | +4.29(+1.72%) |
Jan 10, 2023 | 249.02 | 251.46 | 246.46 | 250.08 | 178,137 | +4.13(+1.68%) |
Jan 09, 2023 | 249.00 | 250.62 | 245.12 | 245.95 | 345,634 | +0.73(+0.30%) |
Jan 06, 2023 | 242.00 | 246.72 | 239.01 | 245.22 | 219,992 | +1.91(+0.79%) |
Jan 05, 2023 | 238.86 | 246.38 | 238.86 | 243.31 | 161,577 | +0.41(+0.17%) |
Jan 04, 2023 | 236.19 | 243.07 | 233.43 | 242.90 | 282,661 | +16.27(+7.18%) |
Jan 03, 2023 | 230.26 | 231.84 | 221.33 | 226.63 | 191,776 | +6.69(+3.04%) |
Dec 30, 2022 | 219.31 | 227.23 | 217.99 | 219.94 | 148,372 | -3.87(-1.73%) |
Dec 29, 2022 | 221.71 | 226.18 | 218.53 | 223.81 | 172,575 | +4.45(+2.03%) |
Dec 28, 2022 | 223.80 | 225.96 | 215.96 | 219.36 | 135,670 | -4.19(-1.87%) |
Dec 27, 2022 | 221.43 | 225.09 | 220.48 | 223.55 | 146,841 | -2.52(-1.11%) |
Dec 23, 2022 | 230.00 | 232.62 | 219.53 | 226.07 | 428,692 | -3.23(-1.41%) |
Dec 22, 2022 | 215.88 | 229.44 | 213.53 | 229.30 | 493,684 | +13.06(+6.04%) |
Dec 21, 2022 | 208.09 | 216.24 | 204.72 | 216.24 | 199,395 | +7.59(+3.64%) |
Dec 20, 2022 | 197.12 | 210.76 | 196.92 | 208.65 | 592,632 | +7.56(+3.76%) |
Dec 19, 2022 | 201.00 | 202.98 | 194.33 | 201.09 | 208,061 | -3.91(-1.91%) |
Dec 16, 2022 | 204.83 | 207.82 | 200.85 | 205.00 | 245,816 | -2.92(-1.40%) |
Dec 15, 2022 | 207.61 | 210.93 | 205.45 | 207.92 | 167,171 | -1.32(-0.63%) |
Dec 14, 2022 | 204.03 | 213.59 | 204.03 | 209.24 | 201,177 | +1.17(+0.56%) |
Dec 13, 2022 | 210.00 | 212.99 | 201.78 | 208.07 | 254,112 | +3.77(+1.85%) |
Dec 12, 2022 | 202.76 | 205.41 | 198.22 | 204.30 | 246,651 | +7.30(+3.71%) |
Dec 09, 2022 | 204.09 | 207.86 | 196.93 | 197.00 | 312,773 | -3.78(-1.88%) |
Dec 08, 2022 | 200.16 | 204.86 | 197.55 | 200.78 | 252,519 | +7.40(+3.83%) |
Dec 07, 2022 | 182.64 | 194.58 | 180.88 | 193.38 | 480,008 | +5.80(+3.09%) |
Dec 06, 2022 | 186.23 | 191.62 | 179.22 | 187.58 | 238,098 | -1.13(-0.60%) |
Dec 05, 2022 | 205.79 | 206.82 | 183.84 | 188.71 | 318,074 | -13.15(-6.51%) |
Dec 02, 2022 | 193.16 | 207.18 | 193.16 | 201.86 | 325,081 | +7.29(+3.75%) |
Dec 01, 2022 | 190.47 | 197.84 | 188.32 | 194.57 | 284,751 | +2.96(+1.54%) |
Nov 30, 2022 | 192.10 | 202.90 | 187.95 | 191.61 | 1,231,230 | +11.75(+6.53%) |
Nov 29, 2022 | 184.12 | 184.42 | 176.32 | 179.86 | 181,795 | +0.57(+0.32%) |
Nov 28, 2022 | 178.80 | 183.06 | 176.55 | 179.29 | 222,134 | +4.32(+2.47%) |
Nov 25, 2022 | 177.08 | 179.00 | 171.93 | 174.97 | 136,701 | -6.82(-3.75%) |
Nov 23, 2022 | 177.72 | 183.00 | 175.50 | 181.79 | 222,771 | +5.25(+2.97%) |
Nov 22, 2022 | 191.18 | 192.46 | 175.61 | 176.54 | 278,196 | -18.11(-9.30%) |
Nov 21, 2022 | 198.52 | 202.65 | 193.58 | 194.65 | 142,326 | -8.48(-4.17%) |
Nov 18, 2022 | 198.02 | 204.10 | 196.51 | 203.13 | 115,293 | +2.56(+1.28%) |
Nov 17, 2022 | 201.17 | 205.95 | 198.85 | 200.57 | 248,086 | -5.20(-2.53%) |
Nov 16, 2022 | 207.79 | 208.94 | 204.63 | 205.77 | 171,233 | -1.94(-0.93%) |
Nov 15, 2022 | 210.00 | 210.51 | 203.17 | 207.71 | 280,227 | +4.73(+2.33%) |
Nov 14, 2022 | 203.99 | 207.54 | 200.12 | 202.98 | 210,036 | +5.03(+2.54%) |
Nov 11, 2022 | 195.00 | 200.96 | 190.65 | 197.95 | 269,094 | +9.15(+4.85%) |
Nov 10, 2022 | 186.11 | 195.97 | 183.34 | 188.80 | 185,204 | +12.57(+7.13%) |
Nov 09, 2022 | 184.21 | 190.00 | 174.85 | 176.23 | 258,248 | -12.90(-6.82%) |
Nov 08, 2022 | 190.46 | 190.50 | 183.27 | 189.13 | 205,302 | -3.65(-1.89%) |
Nov 07, 2022 | 187.41 | 199.60 | 187.41 | 192.78 | 266,586 | +7.35(+3.96%) |
Nov 04, 2022 | 188.00 | 189.39 | 180.00 | 185.43 | 229,789 | +0.32(+0.17%) |
Nov 03, 2022 | 179.26 | 185.66 | 174.51 | 185.11 | 176,313 | +6.68(+3.74%) |
Nov 02, 2022 | 177.99 | 183.45 | 171.00 | 178.43 | 306,589 | +9.00(+5.31%) |
Nov 01, 2022 | 175.86 | 176.94 | 168.18 | 169.43 | 203,536 | +0.54(+0.32%) |
Oct 31, 2022 | 166.28 | 171.28 | 163.64 | 168.89 | 200,470 | +2.77(+1.67%) |
Oct 28, 2022 | 159.07 | 167.27 | 157.69 | 166.12 | 155,393 | -0.87(-0.52%) |
Oct 27, 2022 | 165.34 | 170.24 | 160.49 | 166.99 | 201,986 | -3.97(-2.32%) |
Oct 26, 2022 | 165.99 | 173.75 | 165.99 | 170.96 | 224,258 | +10.08(+6.27%) |
Oct 25, 2022 | 154.73 | 163.24 | 153.10 | 160.88 | 209,140 | +5.06(+3.25%) |
Oct 24, 2022 | 155.01 | 162.00 | 142.02 | 155.82 | 684,818 | -13.55(-8.00%) |
Oct 21, 2022 | 162.32 | 170.05 | 161.11 | 169.37 | 159,252 | +8.99(+5.61%) |
Oct 20, 2022 | 160.57 | 162.25 | 157.60 | 160.38 | 218,329 | +5.50(+3.55%) |
Oct 19, 2022 | 165.00 | 167.08 | 153.86 | 154.88 | 233,668 | -12.22(-7.31%) |
Oct 18, 2022 | 177.37 | 179.99 | 165.61 | 167.10 | 235,367 | +0.27(+0.16%) |
Oct 17, 2022 | 163.49 | 173.76 | 161.14 | 166.83 | 305,764 | +10.99(+7.05%) |
Oct 14, 2022 | 158.00 | 169.10 | 155.81 | 155.84 | 408,929 | +3.95(+2.60%) |
Oct 13, 2022 | 148.54 | 153.78 | 138.64 | 151.89 | 523,922 | +0.59(+0.39%) |
Oct 12, 2022 | 128.99 | 155.74 | 126.27 | 151.30 | 858,118 | +25.79(+20.55%) |
Oct 11, 2022 | 128.68 | 130.39 | 124.46 | 125.51 | 288,612 | -5.39(-4.12%) |
Oct 10, 2022 | 134.00 | 134.00 | 130.38 | 130.90 | 409,685 | -3.97(-2.94%) |
Oct 07, 2022 | 137.13 | 137.65 | 133.29 | 134.87 | 168,785 | -5.47(-3.90%) |
Oct 06, 2022 | 142.42 | 143.81 | 139.06 | 140.34 | 57,810 | -3.93(-2.72%) |
Oct 05, 2022 | 144.69 | 144.80 | 138.01 | 144.27 | 80,212 | -0.67(-0.46%) |
Oct 04, 2022 | 140.23 | 146.11 | 139.19 | 144.94 | 150,478 | +7.80(+5.69%) |
Oct 03, 2022 | 133.22 | 139.24 | 131.54 | 137.14 | 213,651 | +2.32(+1.72%) |
Sep 30, 2022 | 134.27 | 137.78 | 133.31 | 134.82 | 257,250 | -1.46(-1.07%) |
Sep 29, 2022 | 137.79 | 138.22 | 132.73 | 136.28 | 137,626 | -6.15(-4.32%) |
Sep 28, 2022 | 136.95 | 144.04 | 136.95 | 142.43 | 185,838 | +3.87(+2.79%) |
Sep 27, 2022 | 140.58 | 145.71 | 136.12 | 138.56 | 312,247 | +6.76(+5.13%) |
Sep 26, 2022 | 138.64 | 138.64 | 131.43 | 131.80 | 317,991 | -6.84(-4.93%) |
Sep 23, 2022 | 141.50 | 142.20 | 136.84 | 138.64 | 242,457 | -5.39(-3.74%) |
Sep 22, 2022 | 147.47 | 148.12 | 142.52 | 144.03 | 251,608 | -4.82(-3.24%) |
Sep 21, 2022 | 153.40 | 154.00 | 147.50 | 148.85 | 241,060 | -4.89(-3.18%) |
Sep 20, 2022 | 153.50 | 155.08 | 152.50 | 153.74 | 208,957 | -1.08(-0.70%) |
Sep 19, 2022 | 153.88 | 155.73 | 153.02 | 154.82 | 213,657 | -2.27(-1.45%) |
Sep 16, 2022 | 158.43 | 159.58 | 154.00 | 157.09 | 293,422 | -3.54(-2.20%) |
Sep 15, 2022 | 153.53 | 161.29 | 153.53 | 160.63 | 165,564 | +6.38(+4.14%) |
Sep 14, 2022 | 160.98 | 161.03 | 152.53 | 154.25 | 268,241 | -8.62(-5.29%) |
Sep 13, 2022 | 166.00 | 166.76 | 162.80 | 162.87 | 381,148 | -10.88(-6.26%) |
Sep 12, 2022 | 167.50 | 173.84 | 167.47 | 173.75 | 166,613 | +3.04(+1.78%) |
Sep 09, 2022 | 170.74 | 173.86 | 168.49 | 170.71 | 155,703 | +3.50(+2.09%) |
Sep 08, 2022 | 163.10 | 167.21 | 163.10 | 167.21 | 135,176 | +2.97(+1.81%) |
Sep 07, 2022 | 163.45 | 165.66 | 161.65 | 164.24 | 203,940 | +0.79(+0.48%) |
Sep 06, 2022 | 164.63 | 168.40 | 160.68 | 163.45 | 328,176 | -3.43(-2.06%) |
Sep 02, 2022 | 168.01 | 169.61 | 165.93 | 166.88 | 166,073 | -4.22(-2.47%) |
Sep 01, 2022 | 168.77 | 171.50 | 165.15 | 171.10 | 140,843 | -0.56(-0.33%) |
Aug 31, 2022 | 170.99 | 174.38 | 168.02 | 171.66 | 192,223 | +6.13(+3.70%) |
Aug 30, 2022 | 168.57 | 169.19 | 163.99 | 165.53 | 141,424 | -1.77(-1.06%) |
Aug 29, 2022 | 178.56 | 178.84 | 166.85 | 167.30 | 170,618 | -13.79(-7.61%) |
Aug 26, 2022 | 183.64 | 189.99 | 181.09 | 181.09 | 210,332 | +5.14(+2.92%) |
Aug 25, 2022 | 181.28 | 181.28 | 173.24 | 175.95 | 213,050 | -0.26(-0.15%) |
Aug 24, 2022 | 170.51 | 180.07 | 170.51 | 176.21 | 92,398 | +3.19(+1.84%) |
Aug 23, 2022 | 172.01 | 175.25 | 171.17 | 173.02 | 197,756 | +0.03(+0.02%) |
Aug 22, 2022 | 176.85 | 177.83 | 172.03 | 172.99 | 127,898 | -1.85(-1.06%) |
Aug 19, 2022 | 175.49 | 175.99 | 171.75 | 174.84 | 100,807 | -2.99(-1.68%) |
Aug 18, 2022 | 179.72 | 186.39 | 175.80 | 177.83 | 182,714 | -1.99(-1.11%) |
Aug 17, 2022 | 185.00 | 188.84 | 177.52 | 179.82 | 302,249 | -8.43(-4.48%) |
Aug 16, 2022 | 195.09 | 197.62 | 187.00 | 188.25 | 203,008 | -8.91(-4.52%) |
Aug 15, 2022 | 192.98 | 198.57 | 190.83 | 197.16 | 123,898 | +3.19(+1.64%) |
Aug 12, 2022 | 197.95 | 199.60 | 192.01 | 193.97 | 163,745 | -2.67(-1.36%) |
Aug 11, 2022 | 197.90 | 207.27 | 194.25 | 196.64 | 165,981 | +5.26(+2.75%) |
Aug 10, 2022 | 189.44 | 194.99 | 187.24 | 191.38 | 190,027 | -6.24(-3.16%) |
Aug 09, 2022 | 204.00 | 204.00 | 192.98 | 197.62 | 112,140 | -4.62(-2.28%) |
Aug 08, 2022 | 199.10 | 205.83 | 197.34 | 202.24 | 317,220 | +7.77(+4.00%) |
Aug 05, 2022 | 185.88 | 199.16 | 183.82 | 194.47 | 225,669 | +3.39(+1.77%) |
Aug 04, 2022 | 178.00 | 193.87 | 172.53 | 191.08 | 285,058 | +21.36(+12.59%) |
Aug 03, 2022 | 164.59 | 173.86 | 164.59 | 169.72 | 300,752 | +3.87(+2.33%) |
Aug 02, 2022 | 162.00 | 171.09 | 162.00 | 165.85 | 189,467 | +3.36(+2.07%) |
Aug 01, 2022 | 163.34 | 168.60 | 161.08 | 162.49 | 239,361 | -5.59(-3.33%) |
Jul 29, 2022 | 170.52 | 172.74 | 167.18 | 168.08 | 309,613 | -6.79(-3.88%) |
Jul 28, 2022 | 178.48 | 178.48 | 170.33 | 174.87 | 242,398 | -2.74(-1.54%) |
Jul 27, 2022 | 176.12 | 180.51 | 174.05 | 177.61 | 189,517 | +0.31(+0.17%) |
Jul 26, 2022 | 180.00 | 180.96 | 175.00 | 177.30 | 307,092 | -5.29(-2.90%) |
Jul 25, 2022 | 182.55 | 185.70 | 179.65 | 182.59 | 141,800 | +2.02(+1.12%) |
Jul 22, 2022 | 184.09 | 187.75 | 179.10 | 180.57 | 237,691 | -7.96(-4.22%) |
Jul 21, 2022 | 186.00 | 189.35 | 183.60 | 188.53 | 202,386 | +2.53(+1.36%) |
Jul 20, 2022 | 179.00 | 188.60 | 175.72 | 186.00 | 210,003 | +7.64(+4.28%) |
Jul 19, 2022 | 172.00 | 180.44 | 168.82 | 178.36 | 288,855 | +5.62(+3.25%) |
Jul 18, 2022 | 177.85 | 181.93 | 172.00 | 172.74 | 257,697 | -4.41(-2.49%) |
Jul 15, 2022 | 176.48 | 179.22 | 171.41 | 177.15 | 188,250 | +1.22(+0.69%) |
Jul 14, 2022 | 179.38 | 180.00 | 170.86 | 175.93 | 236,421 | +6.19(+3.65%) |
Jul 13, 2022 | 172.34 | 174.24 | 160.46 | 169.74 | 347,535 | -8.92(-4.99%) |
Jul 12, 2022 | 176.00 | 183.04 | 170.05 | 178.66 | 199,098 | +1.64(+0.93%) |
Jul 11, 2022 | 180.57 | 182.40 | 173.61 | 177.02 | 250,978 | -11.72(-6.21%) |
Jul 08, 2022 | 185.39 | 190.00 | 183.51 | 188.74 | 400,369 | -2.67(-1.39%) |
Jul 07, 2022 | 181.27 | 193.53 | 181.26 | 191.41 | 230,835 | +10.36(+5.72%) |
Jul 06, 2022 | 189.78 | 194.00 | 168.06 | 181.05 | 466,862 | -13.43(-6.91%) |
Jul 05, 2022 | 173.57 | 196.40 | 171.00 | 194.48 | 475,901 | +27.53(+16.49%) |
Jul 01, 2022 | 159.82 | 169.04 | 158.48 | 166.95 | 225,093 | +5.10(+3.15%) |
Jun 30, 2022 | 158.94 | 162.60 | 154.80 | 161.85 | 296,269 | -0.44(-0.27%) |
Jun 29, 2022 | 162.01 | 167.89 | 159.97 | 162.29 | 371,891 | -2.74(-1.66%) |
Jun 28, 2022 | 167.80 | 171.31 | 160.04 | 165.03 | 274,590 | -6.24(-3.64%) |
Jun 27, 2022 | 178.12 | 180.10 | 167.42 | 171.27 | 255,502 | -6.72(-3.78%) |
Jun 24, 2022 | 169.53 | 181.83 | 166.35 | 177.99 | 534,361 | +21.79(+13.95%) |
Jun 23, 2022 | 155.68 | 159.25 | 152.75 | 156.20 | 202,797 | +0.52(+0.33%) |
Jun 22, 2022 | 148.00 | 159.72 | 148.00 | 155.68 | 288,109 | +3.01(+1.97%) |
Jun 21, 2022 | 149.26 | 152.98 | 139.88 | 152.67 | 836,080 | +20.53(+15.54%) |
Jun 17, 2022 | 138.27 | 141.29 | 131.75 | 132.14 | 622,332 | -1.64(-1.23%) |
Jun 16, 2022 | 130.48 | 135.79 | 128.99 | 133.78 | 210,820 | -2.96(-2.16%) |
Jun 15, 2022 | 133.67 | 139.06 | 132.48 | 136.74 | 255,718 | +4.73(+3.58%) |
Jun 14, 2022 | 132.02 | 133.80 | 129.01 | 132.01 | 210,247 | +1.71(+1.31%) |
Jun 13, 2022 | 143.40 | 143.97 | 127.51 | 130.30 | 324,426 | -17.17(-11.64%) |
Jun 10, 2022 | 157.77 | 161.56 | 145.14 | 147.47 | 327,376 | -3.17(-2.10%) |
Jun 09, 2022 | 155.72 | 164.91 | 148.91 | 150.64 | 228,018 | -11.41(-7.04%) |
Jun 08, 2022 | 159.96 | 169.46 | 158.15 | 162.05 | 365,361 | +7.48(+4.84%) |
Jun 07, 2022 | 141.00 | 155.60 | 140.39 | 154.57 | 323,553 | +16.14(+11.66%) |
Jun 06, 2022 | 145.41 | 146.06 | 136.20 | 138.43 | 280,373 | -3.48(-2.45%) |
Jun 03, 2022 | 136.92 | 143.35 | 134.52 | 141.91 | 158,580 | +3.10(+2.23%) |
Jun 02, 2022 | 139.02 | 143.17 | 137.35 | 138.81 | 238,781 | -0.21(-0.15%) |
Jun 01, 2022 | 137.57 | 142.78 | 136.65 | 139.02 | 231,108 | +1.80(+1.31%) |
May 31, 2022 | 139.53 | 144.33 | 135.17 | 137.22 | 523,412 | +3.26(+2.43%) |
May 27, 2022 | 130.31 | 133.96 | 125.00 | 133.96 | 191,569 | +2.70(+2.06%) |
May 26, 2022 | 127.68 | 132.10 | 127.68 | 131.26 | 165,105 | +3.85(+3.02%) |
May 25, 2022 | 126.74 | 128.49 | 120.94 | 127.41 | 222,301 | +4.42(+3.59%) |
May 24, 2022 | 129.04 | 132.00 | 118.18 | 122.99 | 300,024 | -12.18(-9.01%) |
May 23, 2022 | 137.50 | 138.68 | 132.19 | 135.17 | 151,195 | -2.15(-1.57%) |
May 20, 2022 | 139.00 | 139.45 | 129.30 | 137.32 | 259,639 | +5.65(+4.29%) |
May 19, 2022 | 132.00 | 136.54 | 130.08 | 131.67 | 361,490 | +0.58(+0.44%) |
May 18, 2022 | 136.57 | 138.36 | 128.55 | 131.09 | 286,151 | -7.49(-5.40%) |
May 17, 2022 | 136.23 | 139.99 | 132.91 | 138.58 | 191,194 | +9.40(+7.28%) |
May 16, 2022 | 130.26 | 135.94 | 127.33 | 129.18 | 228,845 | -3.69(-2.78%) |
May 13, 2022 | 135.98 | 137.48 | 130.68 | 132.87 | 424,882 | +1.39(+1.06%) |
May 12, 2022 | 121.42 | 131.94 | 120.00 | 131.48 | 411,424 | +10.37(+8.56%) |
May 11, 2022 | 128.00 | 130.00 | 120.30 | 121.11 | 1,133,430 | -22.57(-15.71%) |
May 10, 2022 | 148.86 | 156.66 | 142.03 | 143.68 | 298,377 | +9.46(+7.05%) |
May 09, 2022 | 140.42 | 145.94 | 131.03 | 134.22 | 306,988 | -13.07(-8.87%) |
May 06, 2022 | 158.08 | 158.08 | 145.87 | 147.29 | 226,655 | -12.19(-7.64%) |
May 05, 2022 | 162.89 | 175.44 | 158.01 | 159.48 | 545,333 | -3.52(-2.16%) |
May 04, 2022 | 161.12 | 165.81 | 150.81 | 163.00 | 169,301 | -0.53(-0.32%) |
May 03, 2022 | 167.67 | 167.86 | 161.09 | 163.53 | 118,652 | -3.00(-1.80%) |
May 02, 2022 | 156.62 | 168.36 | 155.90 | 166.53 | 149,679 | +6.53(+4.08%) |
Apr 29, 2022 | 170.94 | 178.79 | 158.53 | 160.00 | 212,042 | +1.55(+0.98%) |
Apr 28, 2022 | 165.24 | 165.24 | 150.50 | 158.45 | 180,222 | +0.65(+0.41%) |
Apr 27, 2022 | 155.07 | 164.91 | 154.34 | 157.80 | 164,013 | +5.23(+3.43%) |
Apr 26, 2022 | 162.97 | 162.98 | 152.00 | 152.57 | 229,067 | -10.23(-6.28%) |
Apr 25, 2022 | 161.00 | 164.83 | 158.58 | 162.80 | 180,129 | -0.98(-0.60%) |
Apr 22, 2022 | 168.54 | 169.59 | 163.59 | 163.78 | 119,164 | -0.94(-0.57%) |
Apr 21, 2022 | 172.02 | 172.02 | 161.74 | 164.72 | 187,476 | -7.29(-4.24%) |
Apr 20, 2022 | 175.26 | 178.98 | 170.13 | 172.01 | 101,803 | -4.95(-2.80%) |
Apr 19, 2022 | 174.32 | 179.98 | 169.30 | 176.96 | 129,241 | +4.82(+2.80%) |
Apr 18, 2022 | 178.90 | 179.11 | 171.52 | 172.14 | 198,205 | -10.22(-5.60%) |
Apr 14, 2022 | 186.34 | 188.50 | 181.95 | 182.36 | 106,017 | -5.30(-2.82%) |
Apr 13, 2022 | 185.82 | 188.95 | 181.77 | 187.66 | 121,543 | +5.24(+2.87%) |
Apr 12, 2022 | 190.78 | 191.95 | 179.04 | 182.42 | 176,151 | -1.99(-1.08%) |
Apr 11, 2022 | 191.53 | 191.82 | 183.00 | 184.41 | 235,585 | -12.16(-6.19%) |
Apr 08, 2022 | 208.88 | 213.85 | 195.33 | 196.57 | 284,691 | -17.02(-7.97%) |
Apr 07, 2022 | 209.86 | 216.15 | 208.86 | 213.59 | 323,483 | +1.40(+0.66%) |
Apr 06, 2022 | 204.65 | 215.86 | 204.65 | 212.19 | 266,836 | +0.80(+0.38%) |
Apr 05, 2022 | 212.61 | 216.13 | 206.31 | 211.39 | 335,909 | -4.66(-2.16%) |
Apr 04, 2022 | 208.00 | 216.38 | 201.44 | 216.05 | 295,747 | +18.95(+9.61%) |