Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 180.25 | 184.32 | 180.25 | 183.89 | 307,068 | +4.97(+2.78%) |
Mar 30, 2023 | 180.07 | 181.86 | 177.95 | 178.92 | 188,795 | +0.71(+0.40%) |
Mar 29, 2023 | 176.89 | 179.00 | 175.89 | 178.21 | 215,168 | +3.33(+1.90%) |
Mar 28, 2023 | 172.31 | 175.46 | 170.56 | 174.88 | 329,712 | +2.13(+1.23%) |
Mar 27, 2023 | 170.90 | 173.96 | 169.40 | 172.75 | 467,147 | +4.14(+2.46%) |
Mar 24, 2023 | 165.66 | 168.72 | 163.28 | 168.61 | 405,847 | +0.00(+0.00%) |
Mar 23, 2023 | 170.73 | 174.19 | 167.68 | 168.61 | 250,518 | -2.18(-1.28%) |
Mar 22, 2023 | 177.23 | 177.31 | 170.75 | 170.79 | 311,370 | -6.54(-3.69%) |
Mar 21, 2023 | 176.05 | 177.98 | 174.01 | 177.33 | 466,916 | +5.34(+3.10%) |
Mar 20, 2023 | 170.94 | 174.72 | 170.45 | 171.99 | 326,888 | +2.74(+1.62%) |
Mar 17, 2023 | 173.67 | 173.67 | 168.35 | 169.25 | 613,885 | -4.94(-2.84%) |
Mar 16, 2023 | 170.01 | 174.81 | 168.83 | 174.19 | 388,646 | +0.63(+0.36%) |
Mar 15, 2023 | 170.78 | 173.72 | 168.75 | 173.56 | 353,147 | -3.28(-1.85%) |
Mar 14, 2023 | 175.31 | 179.71 | 174.61 | 176.84 | 338,781 | +5.90(+3.45%) |
Mar 13, 2023 | 176.94 | 176.94 | 169.47 | 170.94 | 687,846 | -9.09(-5.05%) |
Mar 10, 2023 | 184.80 | 185.31 | 179.37 | 180.03 | 363,417 | -5.25(-2.83%) |
Mar 09, 2023 | 191.12 | 193.86 | 185.25 | 185.28 | 256,667 | -5.38(-2.82%) |
Mar 08, 2023 | 190.32 | 193.18 | 189.55 | 190.66 | 196,025 | -0.49(-0.26%) |
Mar 07, 2023 | 194.00 | 195.57 | 190.61 | 191.15 | 256,421 | -2.43(-1.26%) |
Mar 06, 2023 | 196.57 | 198.22 | 193.31 | 193.58 | 207,916 | -2.70(-1.38%) |
Mar 03, 2023 | 194.79 | 197.08 | 192.97 | 196.28 | 190,772 | +1.90(+0.98%) |
Mar 02, 2023 | 192.83 | 194.62 | 192.37 | 194.38 | 177,880 | +0.60(+0.31%) |
Mar 01, 2023 | 191.87 | 193.89 | 191.40 | 193.78 | 225,211 | +0.97(+0.50%) |
Feb 28, 2023 | 190.52 | 194.26 | 190.52 | 192.81 | 410,629 | +2.36(+1.24%) |
Feb 27, 2023 | 191.44 | 193.57 | 190.18 | 190.45 | 196,989 | +0.65(+0.34%) |
Feb 24, 2023 | 188.56 | 190.26 | 186.23 | 189.80 | 215,361 | -1.75(-0.91%) |
Feb 23, 2023 | 190.46 | 192.06 | 188.60 | 191.55 | 314,403 | +2.47(+1.31%) |
Feb 22, 2023 | 190.05 | 191.13 | 187.69 | 189.08 | 546,575 | +0.27(+0.14%) |
Feb 21, 2023 | 189.98 | 191.59 | 187.79 | 188.81 | 247,485 | -3.38(-1.76%) |
Feb 17, 2023 | 194.58 | 195.64 | 191.48 | 192.19 | 296,036 | -4.87(-2.47%) |
Feb 16, 2023 | 195.62 | 199.68 | 195.34 | 197.06 | 290,479 | -0.94(-0.47%) |
Feb 15, 2023 | 196.95 | 199.63 | 196.06 | 198.00 | 463,478 | -0.91(-0.46%) |
Feb 14, 2023 | 197.00 | 201.47 | 195.33 | 198.91 | 397,790 | -1.04(-0.52%) |
Feb 13, 2023 | 201.99 | 202.76 | 197.68 | 199.95 | 431,556 | -1.32(-0.66%) |
Feb 10, 2023 | 201.00 | 203.54 | 196.54 | 201.27 | 501,517 | +1.50(+0.75%) |
Feb 09, 2023 | 192.00 | 204.06 | 191.75 | 199.77 | 970,544 | +13.18(+7.06%) |
Feb 08, 2023 | 187.67 | 189.70 | 185.44 | 186.59 | 615,809 | -2.67(-1.41%) |
Feb 07, 2023 | 182.98 | 189.77 | 182.03 | 189.26 | 320,182 | +5.89(+3.21%) |
Feb 06, 2023 | 187.04 | 187.53 | 182.82 | 183.37 | 276,224 | -5.04(-2.68%) |
Feb 03, 2023 | 188.21 | 191.01 | 187.14 | 188.41 | 339,183 | -2.18(-1.14%) |
Feb 02, 2023 | 192.29 | 194.05 | 189.28 | 190.59 | 306,003 | +0.27(+0.14%) |
Feb 01, 2023 | 184.97 | 191.26 | 184.29 | 190.32 | 336,767 | +5.35(+2.89%) |
Jan 31, 2023 | 181.56 | 185.09 | 180.06 | 184.97 | 301,221 | +4.67(+2.59%) |
Jan 30, 2023 | 179.65 | 181.83 | 178.11 | 180.30 | 249,461 | -1.57(-0.86%) |
Jan 27, 2023 | 181.33 | 183.70 | 180.69 | 181.87 | 146,138 | -0.14(-0.08%) |
Jan 26, 2023 | 181.90 | 183.33 | 179.75 | 182.01 | 250,473 | +1.38(+0.76%) |
Jan 25, 2023 | 178.73 | 181.34 | 177.23 | 180.63 | 183,747 | -0.51(-0.28%) |
Jan 24, 2023 | 180.15 | 183.49 | 179.93 | 181.14 | 337,464 | +0.69(+0.38%) |
Jan 23, 2023 | 176.78 | 180.94 | 175.86 | 180.45 | 293,282 | +3.37(+1.90%) |
Jan 20, 2023 | 176.87 | 177.77 | 175.39 | 177.08 | 275,035 | +2.15(+1.23%) |
Jan 19, 2023 | 173.04 | 175.23 | 172.28 | 174.93 | 181,650 | -0.02(-0.01%) |
Jan 18, 2023 | 177.54 | 179.38 | 174.81 | 174.95 | 308,847 | -2.07(-1.17%) |
Jan 17, 2023 | 176.89 | 178.95 | 174.39 | 177.02 | 244,726 | +0.48(+0.27%) |
Jan 13, 2023 | 174.61 | 177.15 | 172.57 | 176.54 | 255,927 | -0.68(-0.38%) |
Jan 12, 2023 | 177.69 | 177.69 | 174.18 | 177.22 | 211,641 | +1.26(+0.72%) |
Jan 11, 2023 | 172.40 | 176.20 | 170.29 | 175.96 | 293,127 | +4.21(+2.45%) |
Jan 10, 2023 | 168.99 | 171.78 | 168.99 | 171.75 | 286,683 | +1.75(+1.03%) |
Jan 09, 2023 | 169.01 | 172.74 | 168.52 | 170.00 | 251,728 | +2.67(+1.60%) |
Jan 06, 2023 | 162.92 | 167.53 | 160.66 | 167.33 | 683,147 | +6.53(+4.06%) |
Jan 05, 2023 | 161.62 | 163.05 | 160.56 | 160.80 | 411,850 | -2.22(-1.36%) |
Jan 04, 2023 | 163.62 | 165.52 | 161.28 | 163.02 | 364,584 | +1.08(+0.67%) |
Jan 03, 2023 | 165.68 | 168.00 | 161.15 | 161.94 | 279,033 | -1.71(-1.04%) |
Dec 30, 2022 | 161.87 | 164.96 | 161.25 | 163.65 | 333,146 | +0.23(+0.14%) |
Dec 29, 2022 | 159.69 | 164.19 | 159.09 | 163.42 | 186,357 | +4.92(+3.10%) |
Dec 28, 2022 | 162.07 | 163.72 | 157.88 | 158.50 | 298,023 | -3.90(-2.40%) |
Dec 27, 2022 | 161.20 | 163.57 | 160.88 | 162.40 | 197,939 | +0.50(+0.31%) |
Dec 23, 2022 | 158.56 | 162.38 | 158.51 | 161.90 | 180,751 | +3.04(+1.91%) |
Dec 22, 2022 | 162.29 | 163.55 | 157.04 | 158.86 | 271,403 | -4.83(-2.95%) |
Dec 21, 2022 | 162.04 | 165.10 | 161.77 | 163.69 | 274,937 | +2.94(+1.83%) |
Dec 20, 2022 | 157.46 | 161.65 | 157.43 | 160.75 | 304,692 | +2.64(+1.67%) |
Dec 19, 2022 | 161.85 | 161.86 | 157.75 | 158.11 | 305,110 | -3.18(-1.97%) |
Dec 16, 2022 | 161.87 | 164.60 | 158.77 | 161.29 | 1,249,199 | -2.09(-1.28%) |
Dec 15, 2022 | 165.24 | 167.11 | 160.33 | 163.38 | 354,170 | -4.41(-2.63%) |
Dec 14, 2022 | 166.33 | 169.47 | 165.61 | 167.79 | 265,149 | +1.03(+0.62%) |
Dec 13, 2022 | 171.00 | 171.72 | 165.28 | 166.76 | 262,040 | +1.04(+0.63%) |
Dec 12, 2022 | 159.81 | 167.08 | 159.29 | 165.72 | 343,532 | +6.71(+4.22%) |
Dec 09, 2022 | 158.36 | 161.78 | 158.36 | 159.01 | 336,643 | -0.53(-0.33%) |
Dec 08, 2022 | 163.49 | 164.65 | 158.73 | 159.54 | 370,337 | -1.92(-1.19%) |
Dec 07, 2022 | 160.62 | 161.75 | 158.95 | 161.46 | 322,221 | +0.84(+0.52%) |
Dec 06, 2022 | 165.40 | 165.53 | 157.52 | 160.62 | 421,919 | -5.36(-3.23%) |
Dec 05, 2022 | 169.07 | 169.37 | 164.43 | 165.98 | 548,794 | -5.30(-3.09%) |
Dec 02, 2022 | 168.62 | 172.73 | 168.62 | 171.28 | 317,364 | +0.00(+0.00%) |
Dec 01, 2022 | 170.18 | 172.57 | 169.24 | 171.28 | 366,975 | +2.14(+1.27%) |
Nov 30, 2022 | 163.92 | 170.71 | 163.92 | 169.14 | 506,235 | +5.18(+3.16%) |
Nov 29, 2022 | 159.11 | 165.27 | 159.11 | 163.96 | 327,186 | +4.21(+2.64%) |
Nov 28, 2022 | 161.62 | 162.01 | 159.58 | 159.75 | 306,146 | -4.26(-2.60%) |
Nov 25, 2022 | 162.47 | 165.14 | 161.36 | 164.01 | 109,201 | +1.61(+0.99%) |
Nov 23, 2022 | 160.12 | 162.58 | 159.99 | 162.40 | 208,357 | +0.91(+0.56%) |
Nov 22, 2022 | 157.61 | 162.82 | 156.57 | 161.49 | 345,646 | +5.26(+3.37%) |
Nov 21, 2022 | 155.89 | 156.95 | 152.32 | 156.23 | 358,909 | -0.91(-0.58%) |
Nov 18, 2022 | 158.89 | 160.78 | 154.13 | 157.14 | 308,632 | +0.59(+0.38%) |
Nov 17, 2022 | 156.00 | 158.75 | 155.57 | 156.55 | 233,580 | -2.94(-1.84%) |
Nov 16, 2022 | 161.38 | 161.38 | 157.00 | 159.49 | 361,616 | -3.76(-2.30%) |
Nov 15, 2022 | 163.63 | 164.90 | 161.65 | 163.25 | 390,543 | +3.12(+1.95%) |
Nov 14, 2022 | 164.01 | 164.69 | 159.90 | 160.13 | 376,004 | -6.29(-3.78%) |
Nov 11, 2022 | 166.22 | 168.93 | 164.55 | 166.42 | 304,199 | +0.96(+0.58%) |
Nov 10, 2022 | 160.52 | 165.67 | 160.52 | 165.46 | 388,148 | +12.66(+8.29%) |
Nov 09, 2022 | 156.75 | 157.00 | 152.79 | 152.80 | 320,905 | -5.78(-3.64%) |
Nov 08, 2022 | 157.00 | 164.22 | 156.09 | 158.58 | 395,443 | +1.72(+1.10%) |
Nov 07, 2022 | 156.81 | 157.44 | 152.12 | 156.86 | 239,329 | +1.48(+0.95%) |
Nov 04, 2022 | 152.64 | 157.90 | 151.50 | 155.38 | 454,653 | +5.52(+3.68%) |
Nov 03, 2022 | 153.67 | 153.78 | 148.82 | 149.86 | 550,791 | -6.76(-4.32%) |
Nov 02, 2022 | 164.56 | 156.42 | 156.62 | 448,343 | -9.11(-5.50%) | |
Nov 01, 2022 | 165.94 | 166.70 | 163.23 | 165.73 | 290,611 | +1.59(+0.97%) |
Oct 31, 2022 | 162.70 | 166.44 | 160.74 | 164.14 | 416,790 | +1.33(+0.82%) |
Oct 28, 2022 | 158.84 | 164.99 | 157.56 | 162.81 | 554,739 | +4.16(+2.62%) |
Oct 27, 2022 | 155.90 | 160.24 | 150.85 | 158.65 | 666,646 | +10.58(+7.15%) |
Oct 26, 2022 | 146.90 | 150.34 | 145.82 | 148.07 | 503,776 | +1.56(+1.06%) |
Oct 25, 2022 | 144.04 | 146.93 | 144.04 | 146.51 | 312,985 | +2.67(+1.86%) |
Oct 24, 2022 | 143.51 | 145.35 | 141.59 | 143.84 | 343,240 | +1.06(+0.74%) |
Oct 21, 2022 | 137.83 | 143.21 | 136.79 | 142.78 | 313,018 | +3.80(+2.73%) |
Oct 20, 2022 | 139.70 | 141.57 | 137.02 | 138.98 | 498,126 | +0.14(+0.10%) |
Oct 19, 2022 | 138.40 | 141.38 | 137.98 | 138.84 | 323,030 | -1.63(-1.16%) |
Oct 18, 2022 | 143.58 | 144.63 | 139.73 | 140.47 | 500,578 | +0.45(+0.32%) |
Oct 17, 2022 | 140.23 | 140.48 | 138.44 | 140.02 | 316,959 | +3.50(+2.56%) |
Oct 14, 2022 | 139.45 | 140.87 | 135.95 | 136.52 | 247,698 | -1.76(-1.27%) |
Oct 13, 2022 | 130.05 | 139.27 | 129.47 | 138.28 | 355,155 | +3.95(+2.94%) |
Oct 12, 2022 | 135.66 | 136.05 | 133.13 | 134.33 | 293,219 | -1.24(-0.91%) |
Oct 11, 2022 | 137.31 | 137.92 | 134.39 | 135.57 | 363,752 | -2.56(-1.85%) |
Oct 10, 2022 | 143.32 | 144.38 | 138.13 | 138.13 | 339,973 | -5.68(-3.95%) |
Oct 07, 2022 | 143.08 | 145.96 | 142.42 | 143.81 | 397,055 | -1.01(-0.70%) |
Oct 06, 2022 | 145.11 | 147.57 | 144.18 | 144.82 | 500,966 | -1.30(-0.89%) |
Oct 05, 2022 | 141.62 | 147.78 | 141.62 | 146.12 | 598,714 | +2.42(+1.68%) |
Oct 04, 2022 | 137.81 | 145.03 | 137.81 | 143.70 | 540,577 | +8.69(+6.44%) |
Oct 03, 2022 | 129.25 | 136.29 | 128.44 | 135.01 | 878,287 | +8.07(+6.36%) |
Sep 30, 2022 | 129.98 | 130.87 | 126.87 | 126.94 | 592,627 | -3.84(-2.94%) |
Sep 29, 2022 | 128.61 | 131.14 | 127.14 | 130.78 | 302,590 | +0.27(+0.21%) |
Sep 28, 2022 | 126.96 | 131.77 | 126.34 | 130.51 | 306,904 | +3.84(+3.03%) |
Sep 27, 2022 | 129.07 | 130.53 | 125.00 | 126.67 | 488,287 | -0.95(-0.74%) |
Sep 26, 2022 | 131.37 | 132.83 | 127.07 | 127.62 | 491,710 | -3.87(-2.94%) |
Sep 23, 2022 | 136.48 | 136.63 | 131.02 | 131.49 | 611,805 | -7.62(-5.48%) |
Sep 22, 2022 | 141.29 | 141.41 | 136.66 | 139.11 | 341,135 | -2.89(-2.04%) |
Sep 21, 2022 | 144.86 | 146.13 | 141.85 | 142.00 | 226,588 | -1.51(-1.05%) |
Sep 20, 2022 | 145.60 | 146.43 | 142.71 | 143.51 | 319,423 | -3.67(-2.49%) |
Sep 19, 2022 | 145.23 | 148.25 | 145.23 | 147.18 | 273,135 | +0.79(+0.54%) |
Sep 16, 2022 | 146.22 | 146.59 | 144.16 | 146.39 | 679,312 | -1.48(-1.00%) |
Sep 15, 2022 | 151.80 | 153.73 | 144.59 | 147.87 | 588,208 | -5.71(-3.72%) |
Sep 14, 2022 | 153.29 | 154.55 | 151.64 | 153.58 | 219,190 | +0.62(+0.41%) |
Sep 13, 2022 | 155.01 | 156.73 | 152.53 | 152.96 | 166,239 | -6.99(-4.37%) |
Sep 12, 2022 | 158.50 | 161.80 | 158.50 | 159.95 | 266,891 | +1.45(+0.91%) |
Sep 09, 2022 | 155.07 | 159.43 | 154.76 | 158.50 | 275,125 | +4.66(+3.03%) |
Sep 08, 2022 | 151.64 | 153.87 | 150.10 | 153.84 | 192,700 | +1.78(+1.17%) |
Sep 07, 2022 | 151.14 | 153.35 | 150.62 | 152.06 | 236,836 | -0.39(-0.26%) |
Sep 06, 2022 | 153.18 | 153.59 | 150.14 | 152.45 | 367,323 | +0.20(+0.13%) |
Sep 02, 2022 | 155.34 | 155.81 | 151.44 | 152.25 | 223,458 | -1.46(-0.95%) |
Sep 01, 2022 | 153.20 | 154.38 | 149.14 | 153.71 | 312,391 | -0.54(-0.35%) |
Aug 31, 2022 | 158.30 | 159.18 | 153.26 | 154.25 | 355,710 | -3.84(-2.43%) |
Aug 30, 2022 | 162.03 | 162.03 | 157.60 | 158.09 | 305,949 | -2.45(-1.53%) |
Aug 29, 2022 | 158.21 | 161.03 | 158.01 | 160.54 | 157,519 | +0.12(+0.07%) |
Aug 26, 2022 | 167.52 | 167.62 | 160.37 | 160.42 | 175,545 | -6.71(-4.01%) |
Aug 25, 2022 | 168.52 | 169.97 | 165.54 | 167.13 | 168,452 | -0.31(-0.19%) |
Aug 24, 2022 | 165.77 | 169.98 | 164.81 | 167.44 | 232,573 | +3.79(+2.32%) |
Aug 23, 2022 | 163.05 | 165.48 | 162.54 | 163.65 | 136,012 | +0.35(+0.21%) |
Aug 22, 2022 | 164.34 | 164.78 | 162.43 | 163.30 | 215,892 | -3.42(-2.05%) |
Aug 19, 2022 | 167.04 | 167.04 | 164.31 | 166.72 | 195,931 | -0.78(-0.47%) |
Aug 18, 2022 | 162.85 | 168.11 | 162.77 | 167.50 | 213,860 | +4.69(+2.88%) |
Aug 17, 2022 | 162.92 | 164.70 | 161.15 | 162.81 | 193,312 | -2.45(-1.48%) |
Aug 16, 2022 | 164.56 | 166.39 | 163.64 | 165.26 | 331,480 | -0.47(-0.28%) |
Aug 15, 2022 | 165.42 | 166.97 | 163.81 | 165.73 | 236,274 | -1.81(-1.08%) |
Aug 12, 2022 | 166.58 | 167.68 | 165.56 | 167.54 | 148,922 | +1.75(+1.06%) |
Aug 11, 2022 | 167.35 | 167.35 | 165.17 | 165.79 | 334,456 | -0.22(-0.13%) |
Aug 10, 2022 | 167.62 | 168.30 | 162.66 | 166.01 | 275,071 | +1.63(+0.99%) |
Aug 09, 2022 | 166.50 | 167.31 | 164.06 | 164.38 | 271,426 | -2.98(-1.78%) |
Aug 08, 2022 | 165.95 | 168.78 | 165.59 | 167.36 | 291,483 | +1.22(+0.73%) |
Aug 05, 2022 | 164.20 | 167.87 | 162.55 | 166.14 | 285,055 | -1.44(-0.86%) |
Aug 04, 2022 | 169.86 | 170.35 | 166.43 | 167.58 | 310,790 | -3.06(-1.79%) |
Aug 03, 2022 | 169.74 | 171.36 | 169.41 | 170.64 | 349,621 | +3.10(+1.85%) |
Aug 02, 2022 | 165.06 | 168.85 | 163.60 | 167.54 | 265,257 | +1.33(+0.80%) |
Aug 01, 2022 | 165.16 | 167.78 | 163.22 | 166.21 | 303,963 | +0.00(+0.00%) |
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |
Jul 01, 2022 | 155.13 | 159.45 | 155.13 | 158.38 | 295,691 | +2.82(+1.81%) |
Jun 30, 2022 | 154.07 | 155.67 | 149.69 | 155.56 | 305,412 | -2.14(-1.36%) |
Jun 29, 2022 | 157.38 | 158.62 | 154.49 | 157.70 | 263,933 | +0.53(+0.34%) |
Jun 28, 2022 | 161.47 | 165.19 | 157.10 | 157.17 | 305,522 | -2.24(-1.41%) |
Jun 27, 2022 | 161.80 | 161.80 | 157.47 | 159.41 | 261,502 | -2.46(-1.52%) |
Jun 24, 2022 | 155.03 | 162.58 | 155.03 | 161.87 | 425,955 | +9.03(+5.91%) |
Jun 23, 2022 | 157.11 | 157.11 | 151.22 | 152.84 | 241,199 | -2.75(-1.77%) |
Jun 22, 2022 | 154.72 | 156.50 | 153.62 | 155.59 | 488,250 | -2.04(-1.29%) |
Jun 21, 2022 | 153.94 | 157.94 | 152.61 | 157.63 | 488,163 | +6.67(+4.42%) |
Jun 17, 2022 | 150.34 | 152.97 | 147.94 | 150.96 | 718,575 | +1.35(+0.90%) |
Jun 16, 2022 | 155.73 | 156.07 | 148.59 | 149.61 | 294,960 | -11.47(-7.12%) |
Jun 15, 2022 | 160.90 | 163.59 | 158.35 | 161.08 | 249,284 | +1.53(+0.96%) |
Jun 14, 2022 | 158.82 | 161.55 | 158.24 | 159.55 | 322,979 | +0.99(+0.62%) |
Jun 13, 2022 | 164.63 | 165.17 | 157.80 | 158.56 | 357,120 | -12.67(-7.40%) |
Jun 10, 2022 | 170.93 | 173.73 | 168.35 | 171.23 | 341,412 | -1.65(-0.95%) |
Jun 09, 2022 | 179.00 | 179.00 | 172.87 | 172.88 | 431,472 | -4.40(-2.48%) |
Jun 08, 2022 | 173.60 | 178.10 | 171.89 | 177.28 | 285,603 | +3.18(+1.83%) |
Jun 07, 2022 | 167.84 | 174.21 | 167.72 | 174.10 | 262,912 | +3.10(+1.81%) |
Jun 06, 2022 | 172.75 | 173.47 | 170.21 | 171.00 | 191,814 | +0.15(+0.09%) |
Jun 03, 2022 | 171.99 | 172.60 | 169.84 | 170.85 | 191,927 | -2.64(-1.52%) |
Jun 02, 2022 | 172.76 | 173.82 | 169.61 | 173.49 | 320,116 | +3.78(+2.23%) |
Jun 01, 2022 | 171.33 | 171.33 | 167.78 | 169.71 | 235,481 | -0.57(-0.33%) |
May 31, 2022 | 169.65 | 172.04 | 167.63 | 170.28 | 331,136 | +1.05(+0.62%) |
May 27, 2022 | 166.13 | 169.37 | 165.74 | 169.23 | 220,856 | +4.69(+2.85%) |
May 26, 2022 | 159.93 | 165.62 | 159.93 | 164.54 | 244,525 | +5.04(+3.16%) |
May 25, 2022 | 154.86 | 161.54 | 154.86 | 159.50 | 261,944 | +3.09(+1.98%) |
May 24, 2022 | 158.01 | 158.92 | 152.21 | 156.41 | 315,766 | -4.69(-2.91%) |
May 23, 2022 | 158.57 | 161.63 | 155.82 | 161.10 | 229,105 | +3.41(+2.16%) |
May 20, 2022 | 159.70 | 160.60 | 154.25 | 157.69 | 320,970 | -0.59(-0.37%) |
May 19, 2022 | 153.56 | 160.77 | 153.46 | 158.28 | 357,942 | +1.91(+1.22%) |
May 18, 2022 | 157.44 | 161.02 | 156.15 | 156.37 | 266,440 | -3.43(-2.15%) |
May 17, 2022 | 157.97 | 160.44 | 156.40 | 159.80 | 189,745 | +5.70(+3.70%) |
May 16, 2022 | 155.41 | 156.76 | 152.72 | 154.10 | 237,704 | -3.08(-1.96%) |
May 13, 2022 | 153.58 | 160.50 | 153.03 | 157.18 | 445,294 | +6.66(+4.42%) |
May 12, 2022 | 150.17 | 151.50 | 147.35 | 150.52 | 493,277 | -1.42(-0.93%) |
May 11, 2022 | 152.38 | 157.64 | 151.38 | 151.94 | 352,039 | -1.68(-1.09%) |
May 10, 2022 | 154.09 | 155.37 | 149.95 | 153.62 | 447,811 | +2.01(+1.33%) |
May 09, 2022 | 153.40 | 155.62 | 149.67 | 151.61 | 599,379 | -5.37(-3.42%) |
May 06, 2022 | 161.66 | 161.66 | 155.48 | 156.98 | 308,874 | -5.89(-3.62%) |
May 05, 2022 | 167.53 | 169.68 | 161.24 | 162.87 | 223,606 | -7.97(-4.67%) |
May 04, 2022 | 166.09 | 171.71 | 162.25 | 170.84 | 349,076 | +4.63(+2.79%) |
May 03, 2022 | 162.87 | 169.82 | 162.87 | 166.21 | 304,967 | +2.93(+1.79%) |
May 02, 2022 | 165.00 | 166.32 | 157.57 | 163.28 | 465,143 | -2.96(-1.78%) |
Apr 29, 2022 | 165.86 | 170.25 | 164.85 | 166.24 | 632,144 | +0.35(+0.21%) |
Apr 28, 2022 | 164.58 | 168.03 | 160.37 | 165.89 | 399,576 | +1.81(+1.10%) |
Apr 27, 2022 | 160.76 | 165.65 | 159.25 | 164.08 | 437,304 | +4.23(+2.65%) |
Apr 26, 2022 | 167.31 | 167.34 | 159.67 | 159.85 | 381,397 | -7.75(-4.62%) |
Apr 25, 2022 | 163.23 | 168.00 | 161.13 | 167.60 | 305,931 | +3.29(+2.00%) |
Apr 22, 2022 | 168.96 | 169.01 | 164.02 | 164.31 | 252,784 | -5.63(-3.31%) |
Apr 21, 2022 | 177.17 | 178.39 | 169.66 | 169.94 | 237,927 | -4.09(-2.35%) |
Apr 20, 2022 | 175.06 | 176.61 | 172.19 | 174.03 | 217,293 | -0.59(-0.34%) |
Apr 19, 2022 | 173.90 | 177.02 | 172.89 | 174.62 | 285,535 | +2.15(+1.25%) |
Apr 18, 2022 | 172.95 | 174.88 | 171.38 | 172.47 | 208,840 | -0.99(-0.57%) |
Apr 14, 2022 | 171.68 | 175.69 | 171.19 | 173.46 | 254,064 | +3.17(+1.86%) |
Apr 13, 2022 | 163.31 | 170.57 | 161.31 | 170.29 | 262,083 | +5.71(+3.47%) |
Apr 12, 2022 | 169.60 | 169.60 | 163.88 | 164.58 | 260,550 | -2.99(-1.78%) |
Apr 11, 2022 | 166.92 | 169.89 | 166.38 | 167.57 | 224,029 | +0.30(+0.18%) |
Apr 08, 2022 | 166.51 | 170.19 | 165.10 | 167.27 | 232,127 | +0.47(+0.28%) |
Apr 07, 2022 | 169.78 | 170.04 | 163.78 | 166.80 | 275,400 | -3.69(-2.16%) |
Apr 06, 2022 | 172.24 | 173.70 | 168.78 | 170.49 | 312,548 | -4.68(-2.67%) |
Apr 05, 2022 | 176.32 | 177.46 | 173.94 | 175.17 | 487,004 | +0.69(+0.40%) |
Apr 04, 2022 | 173.08 | 176.74 | 172.44 | 174.48 | 388,322 | +1.95(+1.13%) |