Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 175.87 | 178.04 | 175.00 | 177.77 | 5,015,526 | +1.69(+0.96%) |
Mar 30, 2023 | 173.94 | 176.31 | 173.80 | 176.07 | 5,792,443 | +3.06(+1.77%) |
Mar 29, 2023 | 171.48 | 173.81 | 171.03 | 173.02 | 5,469,431 | +3.39(+2.00%) |
Mar 28, 2023 | 168.55 | 169.72 | 166.53 | 169.62 | 4,249,969 | +0.43(+0.25%) |
Mar 27, 2023 | 171.67 | 171.84 | 168.59 | 169.19 | 4,666,734 | -2.36(-1.38%) |
Mar 24, 2023 | 171.86 | 172.49 | 169.78 | 171.56 | 5,593,328 | -0.74(-0.43%) |
Mar 23, 2023 | 170.25 | 173.83 | 169.49 | 172.29 | 5,319,008 | +3.78(+2.25%) |
Mar 22, 2023 | 169.51 | 173.44 | 168.45 | 168.51 | 4,957,695 | -2.00(-1.17%) |
Mar 21, 2023 | 171.24 | 172.65 | 168.44 | 170.50 | 4,412,885 | -0.72(-0.42%) |
Mar 20, 2023 | 168.09 | 171.90 | 167.74 | 171.22 | 5,194,786 | +3.30(+1.96%) |
Mar 17, 2023 | 170.00 | 171.15 | 166.87 | 167.92 | 13,564,455 | -1.36(-0.80%) |
Mar 16, 2023 | 165.77 | 169.81 | 165.14 | 169.28 | 5,261,682 | +2.62(+1.57%) |
Mar 15, 2023 | 166.51 | 167.36 | 164.26 | 166.66 | 5,146,409 | -1.28(-0.76%) |
Mar 14, 2023 | 168.15 | 168.39 | 165.17 | 167.94 | 5,268,306 | +1.76(+1.06%) |
Mar 13, 2023 | 162.64 | 168.04 | 162.38 | 166.18 | 5,706,339 | +2.15(+1.31%) |
Mar 10, 2023 | 167.25 | 167.50 | 163.40 | 164.03 | 6,204,648 | -1.72(-1.04%) |
Mar 09, 2023 | 168.54 | 170.03 | 165.31 | 165.75 | 4,866,836 | -2.66(-1.58%) |
Mar 08, 2023 | 165.91 | 168.54 | 165.38 | 168.41 | 3,981,871 | +3.98(+2.42%) |
Mar 07, 2023 | 165.11 | 166.29 | 163.56 | 164.44 | 4,022,316 | -0.95(-0.57%) |
Mar 06, 2023 | 167.52 | 168.68 | 165.14 | 165.38 | 4,279,457 | -2.51(-1.50%) |
Mar 03, 2023 | 167.25 | 168.15 | 164.86 | 167.90 | 4,582,369 | +1.53(+0.92%) |
Mar 02, 2023 | 163.55 | 167.17 | 162.57 | 166.37 | 4,777,406 | +1.83(+1.11%) |
Mar 01, 2023 | 163.46 | 164.79 | 162.28 | 164.54 | 4,863,444 | +0.69(+0.42%) |
Feb 28, 2023 | 162.42 | 164.92 | 161.85 | 163.85 | 3,844,148 | +0.68(+0.42%) |
Feb 27, 2023 | 163.79 | 164.40 | 162.83 | 163.17 | 3,463,578 | +1.53(+0.95%) |
Feb 24, 2023 | 161.84 | 162.59 | 160.36 | 161.65 | 4,309,271 | -2.56(-1.56%) |
Feb 23, 2023 | 165.09 | 165.35 | 161.02 | 164.21 | 5,165,534 | +1.93(+1.19%) |
Feb 22, 2023 | 163.44 | 164.32 | 161.28 | 162.28 | 4,789,378 | -0.92(-0.56%) |
Feb 21, 2023 | 165.86 | 167.16 | 163.03 | 163.19 | 7,356,292 | -4.36(-2.60%) |
Feb 17, 2023 | 167.42 | 169.24 | 166.75 | 167.55 | 4,249,134 | -0.73(-0.43%) |
Feb 16, 2023 | 169.07 | 170.42 | 167.65 | 168.28 | 4,407,040 | -2.31(-1.36%) |
Feb 15, 2023 | 167.08 | 170.79 | 167.03 | 170.59 | 4,059,570 | +2.06(+1.23%) |
Feb 14, 2023 | 167.40 | 169.77 | 165.69 | 168.53 | 4,505,737 | -0.35(-0.21%) |
Feb 13, 2023 | 168.70 | 169.92 | 167.90 | 168.88 | 3,601,807 | +0.88(+0.52%) |
Feb 10, 2023 | 166.16 | 168.33 | 165.44 | 168.00 | 5,719,847 | +0.76(+0.46%) |
Feb 09, 2023 | 171.27 | 172.50 | 166.83 | 167.24 | 5,829,054 | -1.44(-0.86%) |
Feb 08, 2023 | 173.73 | 174.50 | 168.65 | 168.68 | 5,919,976 | -6.68(-3.81%) |
Feb 07, 2023 | 173.05 | 176.10 | 171.42 | 175.36 | 5,026,395 | +2.38(+1.38%) |
Feb 06, 2023 | 172.51 | 174.49 | 171.49 | 172.98 | 4,589,071 | -1.23(-0.71%) |
Feb 03, 2023 | 173.64 | 177.03 | 173.54 | 174.21 | 5,997,995 | -2.32(-1.32%) |
Feb 02, 2023 | 175.72 | 177.23 | 167.96 | 176.53 | 12,205,293 | +2.50(+1.44%) |
Feb 01, 2023 | 169.16 | 175.55 | 168.93 | 174.03 | 8,193,712 | +4.67(+2.76%) |
Jan 31, 2023 | 165.50 | 169.44 | 165.31 | 169.36 | 6,123,775 | +3.90(+2.36%) |
Jan 30, 2023 | 164.70 | 167.42 | 164.58 | 165.46 | 5,283,070 | -0.83(-0.50%) |
Jan 27, 2023 | 163.72 | 168.25 | 163.09 | 166.29 | 6,401,957 | +1.08(+0.65%) |
Jan 26, 2023 | 166.32 | 166.32 | 163.01 | 165.21 | 6,624,936 | -0.89(-0.54%) |
Jan 25, 2023 | 167.61 | 169.11 | 162.74 | 166.10 | 7,082,121 | -1.90(-1.13%) |
Jan 24, 2023 | 167.72 | 169.40 | 166.38 | 168.00 | 5,613,660 | -1.07(-0.63%) |
Jan 23, 2023 | 164.78 | 169.88 | 163.75 | 169.07 | 8,268,547 | +4.91(+2.99%) |
Jan 20, 2023 | 163.63 | 164.72 | 161.08 | 164.16 | 7,977,448 | +1.96(+1.21%) |
Jan 19, 2023 | 164.52 | 164.86 | 160.96 | 162.20 | 6,317,034 | -2.69(-1.63%) |
Jan 18, 2023 | 167.36 | 168.26 | 164.72 | 164.88 | 6,190,455 | -1.56(-0.93%) |
Jan 17, 2023 | 169.67 | 170.63 | 166.35 | 166.44 | 5,963,762 | -3.43(-2.02%) |
Jan 13, 2023 | 168.03 | 169.96 | 167.22 | 169.87 | 3,937,839 | +0.83(+0.49%) |
Jan 12, 2023 | 170.54 | 171.92 | 167.95 | 169.03 | 4,557,694 | -0.70(-0.41%) |
Jan 11, 2023 | 169.12 | 169.91 | 167.89 | 169.73 | 5,367,141 | +0.45(+0.26%) |
Jan 10, 2023 | 167.61 | 170.44 | 166.84 | 169.29 | 4,497,428 | +1.63(+0.97%) |
Jan 09, 2023 | 168.10 | 171.17 | 167.31 | 167.66 | 6,046,793 | +1.38(+0.83%) |
Jan 06, 2023 | 160.96 | 167.16 | 158.87 | 166.28 | 7,088,020 | +7.88(+4.97%) |
Jan 05, 2023 | 159.22 | 161.35 | 157.37 | 158.40 | 7,246,961 | -2.12(-1.32%) |
Jan 04, 2023 | 156.85 | 161.02 | 156.85 | 160.53 | 6,622,309 | +5.66(+3.65%) |
Jan 03, 2023 | 158.68 | 159.09 | 154.28 | 154.87 | 4,525,339 | -1.94(-1.23%) |
Dec 30, 2022 | 155.33 | 156.94 | 153.93 | 156.81 | 3,423,981 | +0.22(+0.14%) |
Dec 29, 2022 | 154.92 | 157.56 | 154.50 | 156.59 | 4,300,987 | +3.63(+2.38%) |
Dec 28, 2022 | 155.25 | 156.72 | 152.62 | 152.96 | 3,159,503 | -2.46(-1.58%) |
Dec 27, 2022 | 155.30 | 156.18 | 153.70 | 155.41 | 3,726,955 | -0.57(-0.36%) |
Dec 23, 2022 | 154.70 | 156.38 | 153.99 | 155.98 | 2,736,788 | -0.30(-0.19%) |
Dec 22, 2022 | 157.59 | 158.01 | 153.24 | 156.29 | 7,576,734 | -3.82(-2.39%) |
Dec 21, 2022 | 158.47 | 160.28 | 158.00 | 160.11 | 3,827,010 | +2.50(+1.59%) |
Dec 20, 2022 | 158.15 | 159.21 | 157.25 | 157.61 | 3,978,097 | -1.44(-0.91%) |
Dec 19, 2022 | 160.97 | 161.19 | 157.57 | 159.05 | 4,749,682 | -1.84(-1.14%) |
Dec 16, 2022 | 160.37 | 161.36 | 158.93 | 160.89 | 10,984,710 | -0.44(-0.27%) |
Dec 15, 2022 | 164.67 | 165.61 | 160.45 | 161.33 | 6,344,493 | -5.51(-3.30%) |
Dec 14, 2022 | 167.73 | 170.63 | 165.25 | 166.84 | 5,388,758 | -1.59(-0.95%) |
Dec 13, 2022 | 172.83 | 173.74 | 166.89 | 168.43 | 7,327,557 | +0.02(+0.01%) |
Dec 12, 2022 | 165.22 | 168.50 | 164.08 | 168.41 | 5,634,457 | +3.06(+1.85%) |
Dec 09, 2022 | 166.97 | 167.56 | 165.23 | 165.36 | 4,180,338 | -1.99(-1.19%) |
Dec 08, 2022 | 164.88 | 167.50 | 164.02 | 167.35 | 4,112,747 | +2.48(+1.50%) |
Dec 07, 2022 | 163.72 | 166.09 | 163.45 | 164.88 | 3,417,064 | -0.56(-0.34%) |
Dec 06, 2022 | 169.04 | 169.06 | 164.33 | 165.44 | 4,655,724 | -2.89(-1.72%) |
Dec 05, 2022 | 167.71 | 169.52 | 166.38 | 168.33 | 5,137,698 | -0.26(-0.15%) |
Dec 02, 2022 | 166.19 | 168.90 | 164.62 | 168.59 | 4,028,692 | +0.15(+0.09%) |
Dec 01, 2022 | 170.84 | 171.30 | 167.21 | 168.43 | 5,774,511 | -2.81(-1.64%) |
Nov 30, 2022 | 164.51 | 171.29 | 162.24 | 171.24 | 10,305,982 | +7.10(+4.32%) |
Nov 29, 2022 | 164.77 | 165.45 | 162.56 | 164.15 | 3,301,507 | -0.02(-0.01%) |
Nov 28, 2022 | 166.74 | 167.04 | 163.57 | 164.16 | 5,647,251 | -3.86(-2.30%) |
Nov 25, 2022 | 170.09 | 170.13 | 167.99 | 168.03 | 1,671,744 | -1.81(-1.07%) |
Nov 23, 2022 | 167.96 | 170.59 | 167.49 | 169.84 | 4,151,090 | +1.67(+0.99%) |
Nov 22, 2022 | 165.91 | 168.25 | 163.55 | 168.17 | 4,925,024 | +4.57(+2.80%) |
Nov 21, 2022 | 165.51 | 165.75 | 163.47 | 163.59 | 4,955,811 | -2.64(-1.59%) |
Nov 18, 2022 | 167.40 | 167.77 | 165.15 | 166.23 | 5,769,669 | -0.17(-0.10%) |
Nov 17, 2022 | 161.96 | 166.47 | 161.91 | 166.40 | 5,627,268 | +1.80(+1.10%) |
Nov 16, 2022 | 167.41 | 167.41 | 164.21 | 164.60 | 8,077,413 | -3.90(-2.31%) |
Nov 15, 2022 | 172.75 | 173.29 | 167.77 | 168.50 | 6,955,142 | +0.12(+0.07%) |
Nov 14, 2022 | 169.86 | 171.87 | 168.20 | 168.38 | 5,747,723 | -1.94(-1.14%) |
Nov 11, 2022 | 166.11 | 171.56 | 164.54 | 170.32 | 7,284,027 | +4.56(+2.75%) |
Nov 10, 2022 | 163.31 | 166.24 | 160.25 | 165.77 | 10,430,634 | +9.20(+5.88%) |
Nov 09, 2022 | 157.89 | 159.17 | 156.48 | 156.56 | 5,058,225 | -2.96(-1.86%) |
Nov 08, 2022 | 158.89 | 161.16 | 157.29 | 159.52 | 5,383,765 | +2.30(+1.46%) |
Nov 07, 2022 | 155.44 | 157.80 | 153.30 | 157.23 | 5,193,524 | +2.84(+1.84%) |
Nov 04, 2022 | 153.35 | 154.39 | 150.33 | 154.39 | 7,050,281 | +5.86(+3.95%) |
Nov 03, 2022 | 148.39 | 150.51 | 147.40 | 148.53 | 4,800,077 | -1.87(-1.24%) |
Nov 02, 2022 | 154.92 | 150.19 | 150.40 | 7,296,645 | -4.18(-2.71%) | |
Nov 01, 2022 | 153.95 | 155.08 | 152.36 | 154.58 | 5,239,990 | +2.15(+1.41%) |
Oct 31, 2022 | 152.21 | 153.30 | 151.12 | 152.43 | 6,638,912 | -0.69(-0.45%) |
Oct 28, 2022 | 147.92 | 153.43 | 147.55 | 153.12 | 7,140,863 | +5.54(+3.76%) |
Oct 27, 2022 | 150.44 | 150.57 | 146.32 | 147.58 | 7,488,653 | -1.05(-0.70%) |
Oct 26, 2022 | 143.63 | 151.71 | 142.47 | 148.62 | 13,778,309 | -4.04(-2.65%) |
Oct 25, 2022 | 152.14 | 155.20 | 151.75 | 152.66 | 9,139,531 | +0.48(+0.32%) |
Oct 24, 2022 | 150.82 | 152.50 | 149.39 | 152.18 | 5,807,915 | +1.82(+1.21%) |
Oct 21, 2022 | 146.31 | 150.66 | 144.92 | 150.36 | 8,196,047 | +5.65(+3.90%) |
Oct 20, 2022 | 144.88 | 147.59 | 143.48 | 144.72 | 6,911,254 | +1.01(+0.70%) |
Oct 19, 2022 | 141.81 | 144.06 | 141.08 | 143.71 | 5,374,997 | +1.07(+0.75%) |
Oct 18, 2022 | 146.00 | 146.80 | 140.78 | 142.63 | 5,168,456 | +0.49(+0.34%) |
Oct 17, 2022 | 143.09 | 143.57 | 140.76 | 142.14 | 6,305,199 | +2.49(+1.79%) |
Oct 14, 2022 | 146.77 | 146.95 | 139.41 | 139.65 | 7,935,764 | -5.65(-3.89%) |
Oct 13, 2022 | 138.96 | 147.60 | 137.42 | 145.30 | 8,410,646 | +2.63(+1.84%) |
Oct 12, 2022 | 144.38 | 144.79 | 142.60 | 142.67 | 4,807,849 | -1.79(-1.24%) |
Oct 11, 2022 | 145.55 | 146.24 | 142.53 | 144.46 | 10,119,357 | -3.14(-2.13%) |
Oct 10, 2022 | 150.20 | 150.26 | 145.12 | 147.60 | 6,982,711 | -2.34(-1.56%) |
Oct 07, 2022 | 154.41 | 155.39 | 149.32 | 149.95 | 8,823,378 | -6.83(-4.36%) |
Oct 06, 2022 | 157.95 | 159.24 | 156.06 | 156.78 | 4,429,906 | -1.19(-0.75%) |
Oct 05, 2022 | 154.69 | 159.32 | 153.89 | 157.97 | 5,589,782 | +2.50(+1.60%) |
Oct 04, 2022 | 153.50 | 156.03 | 153.06 | 155.47 | 7,683,287 | +5.00(+3.32%) |
Oct 03, 2022 | 148.19 | 151.23 | 146.94 | 150.48 | 7,083,138 | +4.75(+3.26%) |
Sep 30, 2022 | 148.01 | 149.50 | 145.62 | 145.72 | 6,452,783 | -3.44(-2.31%) |
Sep 29, 2022 | 151.40 | 151.94 | 146.98 | 149.17 | 7,115,827 | -4.10(-2.67%) |
Sep 28, 2022 | 152.06 | 154.05 | 150.08 | 153.26 | 5,185,267 | +1.97(+1.30%) |
Sep 27, 2022 | 152.73 | 153.86 | 149.97 | 151.29 | 4,527,121 | +0.23(+0.16%) |
Sep 26, 2022 | 152.18 | 153.64 | 150.63 | 151.06 | 4,892,410 | -0.78(-0.51%) |
Sep 23, 2022 | 151.78 | 152.37 | 149.03 | 151.84 | 7,367,722 | -1.25(-0.82%) |
Sep 22, 2022 | 153.06 | 154.92 | 151.78 | 153.09 | 6,050,686 | -0.64(-0.42%) |
Sep 21, 2022 | 156.77 | 160.28 | 153.63 | 153.73 | 7,052,317 | -2.60(-1.66%) |
Sep 20, 2022 | 155.72 | 157.12 | 155.24 | 156.33 | 5,545,064 | -0.18(-0.11%) |
Sep 19, 2022 | 154.00 | 156.87 | 153.94 | 156.51 | 5,236,000 | +0.93(+0.60%) |
Sep 16, 2022 | 153.44 | 156.21 | 152.09 | 155.58 | 14,252,766 | +2.44(+1.59%) |
Sep 15, 2022 | 154.60 | 155.97 | 152.25 | 153.14 | 6,485,211 | -2.44(-1.57%) |
Sep 14, 2022 | 154.61 | 156.59 | 153.51 | 155.58 | 5,098,971 | +2.46(+1.60%) |
Sep 13, 2022 | 156.35 | 157.54 | 152.51 | 153.12 | 8,422,082 | -7.47(-4.65%) |
Sep 12, 2022 | 161.22 | 161.47 | 159.30 | 160.59 | 5,541,435 | -0.15(-0.09%) |
Sep 09, 2022 | 159.50 | 161.85 | 159.43 | 160.74 | 5,519,572 | +2.19(+1.38%) |
Sep 08, 2022 | 155.56 | 158.67 | 154.27 | 158.54 | 5,814,037 | +2.44(+1.56%) |
Sep 07, 2022 | 154.08 | 157.64 | 153.90 | 156.11 | 5,664,199 | +2.56(+1.67%) |
Sep 06, 2022 | 153.55 | 156.08 | 152.36 | 153.54 | 5,371,768 | +0.09(+0.06%) |
Sep 02, 2022 | 158.16 | 158.89 | 152.87 | 153.45 | 4,751,592 | -2.97(-1.90%) |
Sep 01, 2022 | 153.78 | 156.72 | 152.69 | 156.43 | 5,941,899 | +0.89(+0.58%) |
Aug 31, 2022 | 157.09 | 157.77 | 154.41 | 155.53 | 6,892,438 | -1.44(-0.92%) |
Aug 30, 2022 | 158.37 | 158.96 | 155.11 | 156.97 | 5,675,693 | -1.13(-0.71%) |
Aug 29, 2022 | 159.98 | 160.52 | 157.93 | 158.10 | 4,909,635 | -1.46(-0.92%) |
Aug 26, 2022 | 167.10 | 167.51 | 159.50 | 159.56 | 6,993,416 | -7.36(-4.41%) |
Aug 25, 2022 | 163.48 | 167.11 | 163.10 | 166.92 | 4,620,123 | +4.82(+2.97%) |
Aug 24, 2022 | 161.37 | 162.48 | 160.75 | 162.10 | 3,226,302 | -0.31(-0.19%) |
Aug 23, 2022 | 160.36 | 163.70 | 160.30 | 162.41 | 3,768,593 | +1.02(+0.63%) |
Aug 22, 2022 | 165.19 | 165.19 | 161.09 | 161.40 | 5,225,214 | -4.72(-2.84%) |
Aug 19, 2022 | 166.59 | 167.08 | 164.86 | 166.11 | 4,853,867 | -1.89(-1.13%) |
Aug 18, 2022 | 166.45 | 169.77 | 165.50 | 168.00 | 4,663,661 | +1.65(+0.99%) |
Aug 17, 2022 | 170.03 | 170.35 | 164.64 | 166.36 | 7,295,214 | -6.26(-3.63%) |
Aug 16, 2022 | 173.97 | 174.16 | 171.71 | 172.62 | 4,822,450 | -1.92(-1.10%) |
Aug 15, 2022 | 174.05 | 174.77 | 172.24 | 174.54 | 3,041,514 | +0.02(+0.01%) |
Aug 12, 2022 | 172.45 | 175.09 | 172.32 | 174.52 | 4,420,230 | +3.13(+1.82%) |
Aug 11, 2022 | 172.68 | 174.79 | 171.02 | 171.39 | 4,098,307 | -1.00(-0.58%) |
Aug 10, 2022 | 170.82 | 172.70 | 168.88 | 172.39 | 4,538,494 | +5.09(+3.04%) |
Aug 09, 2022 | 169.40 | 169.64 | 165.78 | 167.30 | 5,636,545 | -4.79(-2.78%) |
Aug 08, 2022 | 171.81 | 173.65 | 170.52 | 172.09 | 3,853,046 | -1.41(-0.81%) |
Aug 05, 2022 | 171.37 | 173.85 | 170.94 | 173.50 | 3,927,057 | -0.57(-0.33%) |
Aug 04, 2022 | 173.00 | 175.09 | 172.48 | 174.08 | 4,816,042 | +1.37(+0.79%) |
Aug 03, 2022 | 167.58 | 173.34 | 167.44 | 172.71 | 6,587,246 | +5.87(+3.52%) |
Aug 02, 2022 | 167.10 | 169.39 | 166.11 | 166.84 | 4,718,981 | -1.49(-0.88%) |
Aug 01, 2022 | 167.52 | 168.62 | 166.40 | 168.32 | 5,165,015 | -0.14(-0.08%) |
Jul 29, 2022 | 164.21 | 168.77 | 163.86 | 168.47 | 7,042,234 | +4.09(+2.49%) |
Jul 28, 2022 | 160.79 | 164.45 | 158.61 | 164.37 | 6,916,106 | +3.94(+2.45%) |
Jul 27, 2022 | 155.98 | 160.85 | 154.85 | 160.43 | 12,430,039 | +10.01(+6.65%) |
Jul 26, 2022 | 153.55 | 153.55 | 150.20 | 150.43 | 6,496,814 | -2.21(-1.45%) |
Jul 25, 2022 | 153.19 | 153.25 | 150.83 | 152.63 | 4,494,718 | -0.66(-0.43%) |
Jul 22, 2022 | 156.85 | 156.85 | 152.32 | 153.29 | 5,639,189 | -2.47(-1.59%) |
Jul 21, 2022 | 155.23 | 156.02 | 153.08 | 155.76 | 5,845,202 | +1.13(+0.73%) |
Jul 20, 2022 | 153.28 | 156.30 | 152.02 | 154.63 | 6,296,900 | +0.65(+0.42%) |
Jul 19, 2022 | 150.91 | 154.95 | 150.25 | 153.98 | 5,761,472 | +4.65(+3.11%) |
Jul 18, 2022 | 151.25 | 152.12 | 148.72 | 149.33 | 4,371,319 | -0.81(-0.54%) |
Jul 15, 2022 | 148.89 | 150.31 | 147.43 | 150.15 | 7,982,983 | +2.52(+1.70%) |
Jul 14, 2022 | 144.15 | 148.09 | 143.06 | 147.63 | 5,088,251 | +3.33(+2.31%) |
Jul 13, 2022 | 142.12 | 145.16 | 141.85 | 144.30 | 4,015,560 | -0.16(-0.11%) |
Jul 12, 2022 | 145.87 | 146.33 | 143.75 | 144.46 | 4,367,869 | +0.84(+0.59%) |
Jul 11, 2022 | 144.14 | 144.98 | 142.74 | 143.62 | 4,338,777 | -1.84(-1.27%) |
Jul 08, 2022 | 142.85 | 145.76 | 142.30 | 145.46 | 3,707,711 | +0.78(+0.54%) |
Jul 07, 2022 | 143.24 | 145.34 | 143.24 | 144.68 | 5,527,320 | +3.63(+2.57%) |
Jul 06, 2022 | 140.29 | 142.20 | 138.76 | 141.05 | 5,600,850 | +1.60(+1.15%) |
Jul 05, 2022 | 136.29 | 140.00 | 135.11 | 139.45 | 9,073,894 | +0.52(+0.38%) |
Jul 01, 2022 | 140.62 | 142.42 | 137.50 | 138.92 | 9,353,076 | -4.78(-3.33%) |
Jun 30, 2022 | 142.62 | 145.03 | 141.12 | 143.70 | 7,281,630 | +0.81(+0.57%) |
Jun 29, 2022 | 142.57 | 143.37 | 141.17 | 142.89 | 4,649,329 | -1.29(-0.90%) |
Jun 28, 2022 | 146.59 | 148.70 | 144.10 | 144.18 | 5,012,077 | -1.37(-0.94%) |
Jun 27, 2022 | 146.83 | 147.41 | 145.09 | 145.54 | 6,161,280 | -0.31(-0.21%) |
Jun 24, 2022 | 143.10 | 146.02 | 142.62 | 145.85 | 6,870,708 | +4.50(+3.18%) |
Jun 23, 2022 | 142.94 | 143.29 | 139.59 | 141.35 | 4,617,027 | -1.37(-0.96%) |
Jun 22, 2022 | 142.12 | 143.97 | 141.37 | 142.72 | 4,536,657 | -0.80(-0.56%) |
Jun 21, 2022 | 141.99 | 144.57 | 141.91 | 143.52 | 6,719,649 | +3.05(+2.17%) |
Jun 17, 2022 | 142.01 | 143.29 | 139.45 | 140.48 | 12,045,784 | -1.09(-0.77%) |
Jun 16, 2022 | 141.71 | 142.68 | 140.48 | 141.57 | 7,317,444 | -4.25(-2.92%) |
Jun 15, 2022 | 145.64 | 147.69 | 143.39 | 145.82 | 5,818,838 | +1.72(+1.19%) |
Jun 14, 2022 | 145.10 | 145.84 | 143.13 | 144.10 | 5,102,916 | +0.51(+0.36%) |
Jun 13, 2022 | 144.87 | 146.77 | 143.22 | 143.59 | 8,302,604 | -3.97(-2.69%) |
Jun 10, 2022 | 148.85 | 150.04 | 147.47 | 147.56 | 6,961,746 | -3.55(-2.35%) |
Jun 09, 2022 | 154.33 | 155.94 | 151.01 | 151.12 | 5,723,881 | -3.54(-2.29%) |
Jun 08, 2022 | 158.76 | 158.76 | 154.10 | 154.66 | 5,466,710 | -4.19(-2.64%) |
Jun 07, 2022 | 155.37 | 159.07 | 154.54 | 158.85 | 4,721,890 | +1.95(+1.25%) |
Jun 06, 2022 | 162.41 | 162.98 | 156.54 | 156.90 | 5,991,449 | -4.27(-2.65%) |
Jun 03, 2022 | 163.55 | 164.13 | 160.85 | 161.17 | 4,796,251 | -4.11(-2.48%) |
Jun 02, 2022 | 162.74 | 165.34 | 161.23 | 165.28 | 6,972,647 | +2.15(+1.32%) |
Jun 01, 2022 | 166.02 | 166.09 | 161.52 | 163.13 | 5,009,506 | -2.19(-1.32%) |
May 31, 2022 | 165.30 | 166.75 | 162.56 | 165.32 | 10,031,949 | -1.13(-0.68%) |
May 27, 2022 | 164.16 | 166.81 | 164.16 | 166.45 | 6,263,531 | +3.59(+2.21%) |
May 26, 2022 | 159.29 | 163.51 | 158.33 | 162.86 | 4,850,714 | +3.85(+2.42%) |
May 25, 2022 | 157.21 | 159.91 | 156.20 | 159.00 | 5,038,294 | +2.01(+1.28%) |
May 24, 2022 | 157.39 | 158.51 | 155.60 | 156.99 | 5,476,223 | -1.94(-1.22%) |
May 23, 2022 | 159.25 | 159.83 | 157.34 | 158.93 | 5,756,473 | +0.11(+0.07%) |
May 20, 2022 | 157.68 | 159.27 | 153.58 | 158.82 | 6,712,549 | +2.05(+1.31%) |
May 19, 2022 | 158.86 | 159.69 | 156.34 | 156.77 | 5,773,366 | -2.51(-1.57%) |
May 18, 2022 | 162.17 | 163.59 | 158.69 | 159.27 | 6,144,923 | -4.38(-2.67%) |
May 17, 2022 | 160.96 | 163.77 | 160.23 | 163.65 | 6,268,700 | +6.06(+3.85%) |
May 16, 2022 | 157.19 | 159.12 | 156.03 | 157.59 | 3,901,494 | -1.16(-0.73%) |
May 13, 2022 | 157.51 | 159.63 | 156.73 | 158.75 | 5,698,837 | +3.59(+2.31%) |
May 12, 2022 | 153.28 | 155.67 | 152.14 | 155.16 | 6,347,065 | +1.13(+0.73%) |
May 11, 2022 | 155.94 | 159.31 | 153.61 | 154.03 | 6,300,252 | -3.32(-2.11%) |
May 10, 2022 | 157.48 | 159.78 | 155.53 | 157.35 | 7,520,135 | +3.06(+1.98%) |
May 09, 2022 | 155.35 | 157.55 | 153.48 | 154.29 | 8,492,182 | -2.32(-1.48%) |
May 06, 2022 | 156.97 | 159.07 | 155.01 | 156.61 | 6,121,314 | -1.57(-0.99%) |
May 05, 2022 | 162.01 | 162.55 | 156.67 | 158.18 | 8,332,531 | -5.53(-3.38%) |
May 04, 2022 | 160.87 | 164.30 | 155.44 | 163.71 | 11,098,175 | +3.43(+2.14%) |
May 03, 2022 | 161.52 | 162.37 | 159.78 | 160.28 | 5,854,362 | -1.36(-0.84%) |
May 02, 2022 | 158.43 | 161.75 | 156.14 | 161.64 | 6,299,202 | +3.48(+2.20%) |
Apr 29, 2022 | 161.67 | 163.52 | 157.85 | 158.15 | 7,230,899 | -5.20(-3.18%) |
Apr 28, 2022 | 157.98 | 164.31 | 157.91 | 163.35 | 8,864,123 | +6.00(+3.81%) |
Apr 27, 2022 | 149.14 | 159.70 | 149.09 | 157.35 | 13,531,922 | +0.88(+0.56%) |
Apr 26, 2022 | 159.25 | 160.23 | 156.41 | 156.47 | 10,320,701 | -5.08(-3.15%) |
Apr 25, 2022 | 160.76 | 162.72 | 159.47 | 161.55 | 9,405,692 | +0.56(+0.35%) |
Apr 22, 2022 | 164.71 | 165.01 | 160.64 | 161.00 | 6,849,743 | -3.64(-2.21%) |
Apr 21, 2022 | 168.47 | 170.22 | 164.21 | 164.64 | 5,097,067 | -2.03(-1.22%) |
Apr 20, 2022 | 168.70 | 170.61 | 166.35 | 166.67 | 4,902,141 | +0.33(+0.20%) |
Apr 19, 2022 | 162.94 | 166.60 | 162.78 | 166.34 | 5,033,392 | +2.32(+1.42%) |
Apr 18, 2022 | 160.71 | 164.96 | 160.71 | 164.01 | 3,835,432 | +2.69(+1.67%) |
Apr 14, 2022 | 162.47 | 163.60 | 161.20 | 161.32 | 4,928,689 | -1.35(-0.83%) |
Apr 13, 2022 | 161.00 | 163.02 | 160.16 | 162.67 | 5,627,979 | +1.96(+1.22%) |
Apr 12, 2022 | 162.94 | 163.84 | 160.14 | 160.71 | 4,899,023 | +0.98(+0.62%) |
Apr 11, 2022 | 160.49 | 162.04 | 159.57 | 159.72 | 4,681,429 | -2.02(-1.25%) |
Apr 08, 2022 | 164.60 | 164.70 | 161.48 | 161.74 | 4,849,143 | -3.24(-1.97%) |
Apr 07, 2022 | 163.73 | 166.22 | 162.84 | 164.98 | 4,498,177 | +0.32(+0.20%) |
Apr 06, 2022 | 162.56 | 166.85 | 162.40 | 164.66 | 7,463,301 | +0.06(+0.04%) |
Apr 05, 2022 | 168.72 | 168.93 | 163.84 | 164.59 | 7,496,776 | -5.14(-3.03%) |
Apr 04, 2022 | 168.65 | 170.32 | 167.73 | 169.73 | 5,000,219 | +0.59(+0.35%) |