Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 125.28 | 126.46 | 124.47 | 126.34 | 2,520,983 | +1.24(+0.99%) |
Mar 30, 2023 | 125.50 | 125.66 | 124.09 | 125.11 | 1,376,642 | +1.47(+1.19%) |
Mar 29, 2023 | 121.39 | 123.66 | 121.39 | 123.64 | 1,947,021 | +3.29(+2.73%) |
Mar 28, 2023 | 119.47 | 120.84 | 119.13 | 120.35 | 1,333,489 | +0.02(+0.02%) |
Mar 27, 2023 | 122.65 | 123.31 | 120.09 | 120.33 | 1,848,821 | -1.88(-1.54%) |
Mar 24, 2023 | 116.55 | 122.28 | 115.88 | 122.21 | 2,949,279 | +5.39(+4.61%) |
Mar 23, 2023 | 119.19 | 120.41 | 116.70 | 116.82 | 3,380,539 | -2.20(-1.85%) |
Mar 22, 2023 | 121.14 | 122.86 | 118.94 | 119.02 | 2,196,156 | -3.22(-2.63%) |
Mar 21, 2023 | 123.92 | 124.03 | 120.44 | 122.24 | 2,002,220 | -1.65(-1.33%) |
Mar 20, 2023 | 122.73 | 124.71 | 122.44 | 123.89 | 1,997,412 | +0.92(+0.75%) |
Mar 17, 2023 | 124.92 | 126.18 | 122.32 | 122.97 | 3,767,769 | -2.13(-1.71%) |
Mar 16, 2023 | 124.87 | 126.54 | 123.26 | 125.10 | 2,399,700 | -0.16(-0.13%) |
Mar 15, 2023 | 122.81 | 126.08 | 122.41 | 125.26 | 2,909,674 | +1.45(+1.17%) |
Mar 14, 2023 | 123.64 | 124.40 | 121.04 | 123.81 | 2,929,017 | +2.02(+1.65%) |
Mar 13, 2023 | 118.24 | 124.26 | 117.94 | 121.79 | 2,760,704 | +3.45(+2.92%) |
Mar 10, 2023 | 119.18 | 119.89 | 117.34 | 118.34 | 2,375,828 | -0.91(-0.77%) |
Mar 09, 2023 | 121.40 | 122.48 | 118.74 | 119.25 | 2,038,598 | -2.03(-1.68%) |
Mar 08, 2023 | 117.87 | 122.65 | 117.87 | 121.29 | 2,841,378 | +3.28(+2.78%) |
Mar 07, 2023 | 121.25 | 121.44 | 117.32 | 118.00 | 2,539,407 | -3.38(-2.78%) |
Mar 06, 2023 | 123.25 | 123.36 | 121.17 | 121.38 | 1,719,180 | -1.28(-1.04%) |
Mar 03, 2023 | 121.57 | 123.09 | 121.14 | 122.66 | 2,213,156 | +2.05(+1.70%) |
Mar 02, 2023 | 119.61 | 120.95 | 118.97 | 120.61 | 2,113,832 | +0.33(+0.27%) |
Mar 01, 2023 | 121.31 | 121.81 | 119.57 | 120.28 | 2,167,695 | -1.67(-1.37%) |
Feb 28, 2023 | 122.53 | 123.28 | 121.58 | 121.95 | 1,809,020 | -0.84(-0.68%) |
Feb 27, 2023 | 124.06 | 124.75 | 121.82 | 122.79 | 1,987,861 | +0.46(+0.37%) |
Feb 24, 2023 | 124.46 | 124.46 | 121.44 | 122.33 | 2,193,292 | -2.89(-2.31%) |
Feb 23, 2023 | 126.12 | 127.23 | 124.48 | 125.22 | 1,819,880 | +0.04(+0.03%) |
Feb 22, 2023 | 127.83 | 128.20 | 124.48 | 125.19 | 1,852,421 | -2.27(-1.78%) |
Feb 21, 2023 | 129.76 | 130.92 | 126.58 | 127.46 | 1,759,391 | -3.75(-2.86%) |
Feb 17, 2023 | 130.35 | 131.54 | 128.55 | 131.21 | 1,778,827 | +0.86(+0.66%) |
Feb 16, 2023 | 128.68 | 131.45 | 128.00 | 130.35 | 1,768,255 | -0.34(-0.26%) |
Feb 15, 2023 | 128.83 | 130.75 | 128.22 | 130.70 | 1,963,159 | +1.02(+0.78%) |
Feb 14, 2023 | 131.51 | 132.44 | 129.49 | 129.68 | 1,621,125 | -2.52(-1.90%) |
Feb 13, 2023 | 132.31 | 133.24 | 130.99 | 132.20 | 1,721,530 | +0.22(+0.17%) |
Feb 10, 2023 | 130.66 | 132.44 | 130.28 | 131.97 | 1,747,746 | +0.47(+0.35%) |
Feb 09, 2023 | 134.75 | 135.37 | 131.30 | 131.51 | 1,774,292 | -2.26(-1.69%) |
Feb 08, 2023 | 134.59 | 134.78 | 132.79 | 133.76 | 1,616,277 | -1.54(-1.14%) |
Feb 07, 2023 | 135.41 | 135.87 | 132.76 | 135.30 | 1,585,056 | -0.64(-0.47%) |
Feb 06, 2023 | 134.14 | 136.36 | 132.93 | 135.95 | 2,017,828 | -0.20(-0.14%) |
Feb 03, 2023 | 140.49 | 140.49 | 134.02 | 136.14 | 2,805,877 | -6.13(-4.31%) |
Feb 02, 2023 | 140.71 | 143.61 | 140.04 | 142.27 | 1,742,114 | +3.20(+2.30%) |
Feb 01, 2023 | 137.24 | 140.08 | 135.16 | 139.07 | 1,931,734 | +0.93(+0.68%) |
Jan 31, 2023 | 135.10 | 138.14 | 134.75 | 138.14 | 4,231,155 | +3.13(+2.32%) |
Jan 30, 2023 | 135.24 | 138.01 | 134.93 | 135.01 | 1,894,814 | -1.23(-0.90%) |
Jan 27, 2023 | 137.99 | 137.99 | 134.93 | 136.24 | 1,695,519 | -1.92(-1.39%) |
Jan 26, 2023 | 136.81 | 138.49 | 134.79 | 138.16 | 1,724,187 | +2.48(+1.83%) |
Jan 25, 2023 | 135.34 | 136.80 | 134.47 | 135.68 | 1,790,257 | +0.15(+0.11%) |
Jan 24, 2023 | 134.91 | 136.64 | 134.77 | 135.53 | 1,777,856 | +0.49(+0.37%) |
Jan 23, 2023 | 137.85 | 137.91 | 135.02 | 135.03 | 2,185,292 | -3.12(-2.25%) |
Jan 20, 2023 | 135.09 | 138.35 | 132.93 | 138.15 | 2,315,765 | +2.69(+1.98%) |
Jan 19, 2023 | 134.91 | 137.61 | 134.91 | 135.46 | 2,289,978 | -0.01(-0.01%) |
Jan 18, 2023 | 140.84 | 141.16 | 135.10 | 135.47 | 2,554,386 | -4.72(-3.37%) |
Jan 17, 2023 | 140.77 | 141.30 | 139.11 | 140.19 | 2,407,703 | -0.51(-0.36%) |
Jan 13, 2023 | 139.81 | 141.53 | 139.18 | 140.70 | 1,623,137 | -0.36(-0.26%) |
Jan 12, 2023 | 138.33 | 141.78 | 137.20 | 141.07 | 2,506,072 | -0.32(-0.22%) |
Jan 11, 2023 | 138.89 | 141.66 | 138.58 | 141.38 | 2,680,317 | +4.19(+3.05%) |
Jan 10, 2023 | 135.24 | 137.27 | 134.57 | 137.20 | 1,667,709 | +1.60(+1.18%) |
Jan 09, 2023 | 136.46 | 137.07 | 135.56 | 135.59 | 2,368,002 | -0.31(-0.23%) |
Jan 06, 2023 | 132.22 | 136.56 | 131.06 | 135.90 | 2,062,616 | +4.63(+3.52%) |
Jan 05, 2023 | 132.25 | 133.37 | 130.70 | 131.28 | 2,391,439 | -2.42(-1.81%) |
Jan 04, 2023 | 129.92 | 134.72 | 129.63 | 133.70 | 2,305,424 | +4.70(+3.64%) |
Jan 03, 2023 | 127.69 | 129.34 | 126.50 | 129.00 | 2,138,713 | +2.49(+1.97%) |
Dec 30, 2022 | 128.38 | 128.69 | 124.88 | 126.51 | 1,502,711 | -2.58(-2.00%) |
Dec 29, 2022 | 126.83 | 129.34 | 125.65 | 129.09 | 1,728,724 | +3.31(+2.63%) |
Dec 28, 2022 | 128.30 | 129.22 | 125.65 | 125.78 | 1,412,774 | -1.93(-1.51%) |
Dec 27, 2022 | 127.63 | 128.17 | 125.76 | 127.71 | 1,213,092 | -0.05(-0.04%) |
Dec 23, 2022 | 126.08 | 127.80 | 125.86 | 127.76 | 1,048,968 | +1.29(+1.02%) |
Dec 22, 2022 | 124.86 | 126.94 | 124.13 | 126.47 | 2,748,301 | +1.03(+0.82%) |
Dec 21, 2022 | 126.30 | 127.19 | 124.77 | 125.45 | 2,507,064 | +0.64(+0.52%) |
Dec 20, 2022 | 123.51 | 125.38 | 122.47 | 124.80 | 2,482,686 | +0.56(+0.45%) |
Dec 19, 2022 | 125.29 | 126.13 | 123.15 | 124.24 | 1,975,089 | -1.45(-1.16%) |
Dec 16, 2022 | 126.91 | 127.67 | 123.13 | 125.70 | 4,704,594 | -3.01(-2.34%) |
Dec 15, 2022 | 126.96 | 130.10 | 126.48 | 128.71 | 3,050,084 | +0.49(+0.38%) |
Dec 14, 2022 | 133.35 | 133.70 | 128.11 | 128.22 | 4,000,220 | -5.53(-4.13%) |
Dec 13, 2022 | 134.39 | 137.06 | 132.36 | 133.75 | 3,138,209 | +3.91(+3.01%) |
Dec 12, 2022 | 129.65 | 129.97 | 127.95 | 129.84 | 3,287,832 | +0.84(+0.65%) |
Dec 09, 2022 | 128.54 | 131.08 | 128.14 | 129.00 | 2,618,036 | +0.56(+0.44%) |
Dec 08, 2022 | 127.96 | 129.47 | 127.11 | 128.44 | 2,074,827 | +0.45(+0.35%) |
Dec 07, 2022 | 126.03 | 129.27 | 126.03 | 127.98 | 2,110,805 | +1.34(+1.06%) |
Dec 06, 2022 | 128.02 | 128.22 | 126.03 | 126.65 | 1,833,020 | -1.25(-0.97%) |
Dec 05, 2022 | 127.75 | 128.64 | 126.38 | 127.89 | 2,223,557 | -1.43(-1.11%) |
Dec 02, 2022 | 129.37 | 130.01 | 127.07 | 129.32 | 1,879,938 | -1.42(-1.09%) |
Dec 01, 2022 | 132.37 | 134.07 | 129.93 | 130.74 | 1,862,897 | +0.26(+0.20%) |
Nov 30, 2022 | 127.70 | 130.64 | 126.83 | 130.49 | 6,104,850 | +2.14(+1.67%) |
Nov 29, 2022 | 126.95 | 128.69 | 126.58 | 128.34 | 1,939,571 | +1.47(+1.16%) |
Nov 28, 2022 | 129.47 | 130.33 | 126.20 | 126.88 | 2,849,577 | -3.39(-2.60%) |
Nov 25, 2022 | 130.42 | 131.27 | 129.57 | 130.26 | 1,087,659 | +0.99(+0.76%) |
Nov 23, 2022 | 128.31 | 129.87 | 127.81 | 129.28 | 1,380,123 | +0.93(+0.73%) |
Nov 22, 2022 | 128.65 | 128.78 | 126.98 | 128.34 | 2,527,657 | +0.00(+0.00%) |
Nov 21, 2022 | 125.25 | 128.66 | 125.25 | 128.34 | 2,282,422 | +3.02(+2.41%) |
Nov 18, 2022 | 124.17 | 125.50 | 123.47 | 125.33 | 2,031,532 | +2.05(+1.66%) |
Nov 17, 2022 | 123.48 | 124.63 | 121.99 | 123.28 | 2,114,198 | -1.84(-1.47%) |
Nov 16, 2022 | 125.32 | 126.65 | 124.60 | 125.12 | 2,679,891 | -0.36(-0.29%) |
Nov 15, 2022 | 127.40 | 128.02 | 124.55 | 125.47 | 2,230,096 | +0.82(+0.66%) |
Nov 14, 2022 | 129.21 | 129.22 | 124.63 | 124.65 | 2,198,234 | -4.94(-3.82%) |
Nov 11, 2022 | 127.90 | 130.80 | 127.44 | 129.60 | 2,945,637 | +1.67(+1.30%) |
Nov 10, 2022 | 123.33 | 128.34 | 122.40 | 127.93 | 3,537,806 | +10.16(+8.63%) |
Nov 09, 2022 | 119.94 | 121.19 | 117.50 | 117.77 | 1,688,875 | -2.00(-1.67%) |
Nov 08, 2022 | 119.71 | 120.89 | 119.04 | 119.77 | 2,798,132 | -0.02(-0.02%) |
Nov 07, 2022 | 120.50 | 121.03 | 119.12 | 119.79 | 2,661,080 | -0.19(-0.16%) |
Nov 04, 2022 | 120.07 | 120.53 | 117.68 | 119.99 | 2,315,683 | +0.67(+0.56%) |
Nov 03, 2022 | 117.56 | 120.21 | 116.94 | 119.31 | 2,410,950 | +0.44(+0.37%) |
Nov 02, 2022 | 121.42 | 118.66 | 118.87 | 2,946,747 | -3.16(-2.59%) | |
Nov 01, 2022 | 124.16 | 125.20 | 121.31 | 122.03 | 3,000,627 | -0.92(-0.75%) |
Oct 31, 2022 | 120.70 | 123.29 | 119.71 | 122.95 | 3,573,782 | +0.70(+0.57%) |
Oct 28, 2022 | 117.68 | 123.25 | 117.63 | 122.25 | 3,222,728 | +4.15(+3.52%) |
Oct 27, 2022 | 119.48 | 119.48 | 116.58 | 118.09 | 3,354,833 | -0.29(-0.24%) |
Oct 26, 2022 | 116.41 | 119.35 | 116.27 | 118.38 | 3,794,326 | +1.73(+1.49%) |
Oct 25, 2022 | 115.00 | 117.21 | 113.96 | 116.65 | 5,950,433 | +3.67(+3.25%) |
Oct 24, 2022 | 114.69 | 116.39 | 112.29 | 112.97 | 3,637,341 | -1.05(-0.92%) |
Oct 21, 2022 | 117.83 | 117.83 | 113.39 | 114.03 | 5,756,959 | -2.96(-2.53%) |
Oct 20, 2022 | 116.06 | 119.57 | 114.74 | 116.99 | 4,796,780 | -3.60(-2.98%) |
Oct 19, 2022 | 121.54 | 123.42 | 120.23 | 120.59 | 2,792,997 | -2.47(-2.01%) |
Oct 18, 2022 | 124.53 | 125.29 | 121.83 | 123.06 | 3,456,903 | +0.38(+0.31%) |
Oct 17, 2022 | 119.84 | 123.73 | 119.38 | 122.68 | 2,640,379 | +4.91(+4.17%) |
Oct 14, 2022 | 122.97 | 123.44 | 117.57 | 117.77 | 2,655,322 | -3.20(-2.65%) |
Oct 13, 2022 | 116.57 | 121.69 | 115.16 | 120.97 | 3,225,850 | +1.93(+1.62%) |
Oct 12, 2022 | 121.94 | 121.94 | 117.83 | 119.05 | 2,990,899 | -3.23(-2.64%) |
Oct 11, 2022 | 121.91 | 123.55 | 119.37 | 122.27 | 2,813,739 | -0.09(-0.08%) |
Oct 10, 2022 | 123.95 | 125.53 | 121.78 | 122.37 | 2,010,268 | -1.59(-1.28%) |
Oct 07, 2022 | 125.91 | 127.17 | 123.15 | 123.95 | 2,641,079 | -3.09(-2.43%) |
Oct 06, 2022 | 134.51 | 134.51 | 126.70 | 127.04 | 2,847,743 | -7.45(-5.54%) |
Oct 05, 2022 | 136.69 | 136.92 | 132.30 | 134.49 | 2,001,580 | -4.23(-3.05%) |
Oct 04, 2022 | 137.36 | 140.88 | 137.21 | 138.72 | 1,869,388 | +2.44(+1.79%) |
Oct 03, 2022 | 135.00 | 136.93 | 133.11 | 136.28 | 1,829,853 | +2.91(+2.19%) |
Sep 30, 2022 | 134.41 | 134.96 | 132.10 | 133.36 | 2,753,791 | +0.28(+0.21%) |
Sep 29, 2022 | 137.16 | 137.57 | 132.28 | 133.09 | 2,403,449 | -5.37(-3.88%) |
Sep 28, 2022 | 138.24 | 139.23 | 136.41 | 138.46 | 2,122,543 | +1.78(+1.30%) |
Sep 27, 2022 | 139.94 | 141.53 | 136.45 | 136.68 | 1,758,547 | -2.42(-1.74%) |
Sep 26, 2022 | 140.65 | 141.57 | 136.83 | 139.09 | 2,313,945 | -2.68(-1.89%) |
Sep 23, 2022 | 143.57 | 143.82 | 140.18 | 141.77 | 1,720,604 | -3.16(-2.18%) |
Sep 22, 2022 | 145.28 | 146.73 | 144.06 | 144.93 | 1,935,962 | -1.20(-0.82%) |
Sep 21, 2022 | 150.03 | 151.52 | 146.07 | 146.13 | 1,839,524 | -2.72(-1.83%) |
Sep 20, 2022 | 149.59 | 149.68 | 147.43 | 148.85 | 2,283,787 | -1.92(-1.27%) |
Sep 19, 2022 | 149.47 | 150.98 | 147.56 | 150.77 | 1,564,774 | +0.18(+0.12%) |
Sep 16, 2022 | 150.08 | 151.07 | 148.62 | 150.59 | 2,577,994 | +1.50(+1.00%) |
Sep 15, 2022 | 153.48 | 153.61 | 147.86 | 149.09 | 1,876,115 | -4.52(-2.94%) |
Sep 14, 2022 | 153.37 | 154.87 | 152.26 | 153.62 | 1,707,028 | -1.07(-0.69%) |
Sep 13, 2022 | 159.11 | 160.03 | 153.96 | 154.69 | 1,696,351 | -7.04(-4.35%) |
Sep 12, 2022 | 160.39 | 162.60 | 160.02 | 161.73 | 1,392,262 | +2.09(+1.31%) |
Sep 09, 2022 | 159.33 | 160.95 | 157.85 | 159.64 | 1,701,166 | +0.29(+0.18%) |
Sep 08, 2022 | 157.99 | 159.68 | 157.33 | 159.35 | 1,781,917 | +0.50(+0.32%) |
Sep 07, 2022 | 155.54 | 159.12 | 155.02 | 158.85 | 1,761,479 | +4.07(+2.63%) |
Sep 06, 2022 | 152.98 | 157.01 | 152.98 | 154.78 | 1,760,305 | +1.34(+0.88%) |
Sep 02, 2022 | 158.36 | 158.51 | 153.09 | 153.43 | 1,732,799 | -3.88(-2.47%) |
Sep 01, 2022 | 155.61 | 157.38 | 154.79 | 157.31 | 1,637,817 | +1.07(+0.68%) |
Aug 31, 2022 | 156.66 | 158.06 | 155.82 | 156.24 | 2,603,162 | +0.60(+0.39%) |
Aug 30, 2022 | 159.38 | 159.38 | 154.96 | 155.64 | 1,141,294 | -3.00(-1.89%) |
Aug 29, 2022 | 157.74 | 160.55 | 156.62 | 158.64 | 1,169,698 | +0.04(+0.02%) |
Aug 26, 2022 | 162.19 | 162.78 | 158.49 | 158.60 | 1,513,824 | -3.67(-2.26%) |
Aug 25, 2022 | 160.74 | 162.39 | 158.68 | 162.27 | 1,455,499 | +2.36(+1.48%) |
Aug 24, 2022 | 158.52 | 160.56 | 158.23 | 159.91 | 1,357,836 | +1.58(+1.00%) |
Aug 23, 2022 | 161.58 | 161.58 | 158.02 | 158.32 | 1,360,672 | -3.56(-2.20%) |
Aug 22, 2022 | 163.71 | 164.75 | 161.44 | 161.88 | 1,092,745 | -2.87(-1.74%) |
Aug 19, 2022 | 165.14 | 166.42 | 164.01 | 164.75 | 1,071,868 | -0.83(-0.50%) |
Aug 18, 2022 | 166.47 | 167.00 | 164.25 | 165.59 | 843,476 | -0.38(-0.23%) |
Aug 17, 2022 | 165.02 | 167.28 | 164.93 | 165.97 | 863,061 | -0.77(-0.46%) |
Aug 16, 2022 | 167.32 | 168.59 | 166.17 | 166.74 | 851,691 | -1.67(-0.99%) |
Aug 15, 2022 | 166.48 | 169.13 | 166.27 | 168.41 | 1,436,920 | +2.25(+1.35%) |
Aug 12, 2022 | 164.60 | 166.30 | 163.75 | 166.16 | 1,192,877 | +2.56(+1.56%) |
Aug 11, 2022 | 166.73 | 166.73 | 162.98 | 163.60 | 1,438,133 | -2.67(-1.61%) |
Aug 10, 2022 | 166.82 | 166.82 | 164.17 | 166.27 | 1,393,213 | +1.77(+1.08%) |
Aug 09, 2022 | 164.07 | 165.23 | 163.57 | 164.50 | 1,080,584 | +0.57(+0.35%) |
Aug 08, 2022 | 165.14 | 166.80 | 162.79 | 163.93 | 1,362,857 | +0.77(+0.47%) |
Aug 05, 2022 | 161.86 | 163.20 | 160.24 | 163.16 | 962,100 | +0.05(+0.03%) |
Aug 04, 2022 | 163.32 | 164.26 | 162.16 | 163.12 | 1,182,820 | -0.14(-0.08%) |
Aug 03, 2022 | 163.28 | 164.32 | 162.16 | 163.25 | 985,680 | +0.59(+0.37%) |
Aug 02, 2022 | 164.32 | 166.14 | 162.41 | 162.66 | 1,728,683 | -1.94(-1.18%) |
Aug 01, 2022 | 164.72 | 165.50 | 162.86 | 164.60 | 1,140,539 | -0.63(-0.38%) |
Jul 29, 2022 | 166.02 | 166.65 | 164.26 | 165.23 | 1,620,952 | -0.50(-0.30%) |
Jul 28, 2022 | 159.88 | 165.98 | 159.61 | 165.73 | 1,565,462 | +7.02(+4.42%) |
Jul 27, 2022 | 159.45 | 160.13 | 157.15 | 158.72 | 1,183,315 | -0.99(-0.62%) |
Jul 26, 2022 | 156.72 | 159.95 | 156.48 | 159.71 | 1,371,901 | +2.85(+1.82%) |
Jul 25, 2022 | 157.66 | 157.91 | 155.40 | 156.85 | 1,220,596 | -1.24(-0.79%) |
Jul 22, 2022 | 158.97 | 160.10 | 156.29 | 158.10 | 1,148,952 | -0.14(-0.09%) |
Jul 21, 2022 | 156.95 | 159.81 | 154.23 | 158.23 | 1,709,792 | +2.27(+1.45%) |
Jul 20, 2022 | 158.24 | 159.73 | 155.85 | 155.97 | 1,990,230 | -2.74(-1.73%) |
Jul 19, 2022 | 156.68 | 158.79 | 155.58 | 158.71 | 1,727,592 | +3.11(+2.00%) |
Jul 18, 2022 | 158.75 | 158.91 | 155.12 | 155.60 | 1,861,204 | -2.99(-1.89%) |
Jul 15, 2022 | 158.17 | 160.16 | 157.37 | 158.59 | 1,704,307 | +2.18(+1.39%) |
Jul 14, 2022 | 153.94 | 156.81 | 153.75 | 156.41 | 1,388,206 | +0.10(+0.06%) |
Jul 13, 2022 | 154.46 | 157.79 | 154.07 | 156.31 | 1,119,037 | -0.03(-0.02%) |
Jul 12, 2022 | 156.60 | 158.63 | 155.49 | 156.34 | 1,542,528 | -1.21(-0.77%) |
Jul 11, 2022 | 156.34 | 157.81 | 154.09 | 157.55 | 1,880,587 | +0.79(+0.50%) |
Jul 08, 2022 | 156.17 | 157.85 | 155.25 | 156.76 | 1,123,285 | -0.22(-0.14%) |
Jul 07, 2022 | 157.24 | 158.84 | 155.75 | 156.98 | 1,286,715 | -0.12(-0.08%) |
Jul 06, 2022 | 158.03 | 159.80 | 156.89 | 157.10 | 1,408,334 | +0.22(+0.14%) |
Jul 05, 2022 | 156.77 | 157.00 | 152.87 | 156.88 | 1,667,944 | -0.76(-0.48%) |
Jul 01, 2022 | 153.41 | 158.08 | 153.03 | 157.64 | 1,650,106 | +3.64(+2.36%) |
Jun 30, 2022 | 154.37 | 155.81 | 152.98 | 154.00 | 2,455,577 | +0.98(+0.64%) |
Jun 29, 2022 | 151.51 | 153.84 | 149.18 | 153.02 | 2,173,581 | -1.17(-0.76%) |
Jun 28, 2022 | 159.15 | 159.28 | 153.53 | 154.19 | 2,162,708 | -4.45(-2.81%) |
Jun 27, 2022 | 159.62 | 161.32 | 158.18 | 158.65 | 1,544,603 | -1.40(-0.87%) |
Jun 24, 2022 | 158.04 | 160.67 | 154.89 | 160.04 | 2,454,753 | +3.12(+1.99%) |
Jun 23, 2022 | 154.42 | 157.75 | 154.04 | 156.93 | 1,758,315 | +3.21(+2.09%) |
Jun 22, 2022 | 147.55 | 156.85 | 147.26 | 153.72 | 2,728,946 | +5.59(+3.77%) |
Jun 21, 2022 | 143.60 | 148.88 | 143.59 | 148.13 | 2,476,854 | +5.31(+3.72%) |
Jun 17, 2022 | 143.34 | 145.41 | 141.88 | 142.81 | 3,428,265 | +1.06(+0.75%) |
Jun 16, 2022 | 143.21 | 144.65 | 140.57 | 141.75 | 2,275,006 | -4.81(-3.28%) |
Jun 15, 2022 | 146.66 | 149.17 | 144.32 | 146.56 | 3,225,293 | +2.13(+1.48%) |
Jun 14, 2022 | 150.45 | 151.01 | 143.76 | 144.43 | 3,525,826 | -6.08(-4.04%) |
Jun 13, 2022 | 153.34 | 155.65 | 149.80 | 150.51 | 1,912,655 | -5.99(-3.83%) |
Jun 10, 2022 | 160.52 | 161.00 | 156.39 | 156.51 | 2,072,931 | -6.33(-3.89%) |
Jun 09, 2022 | 166.34 | 168.45 | 162.60 | 162.83 | 1,523,890 | -4.37(-2.61%) |
Jun 08, 2022 | 166.58 | 170.17 | 166.51 | 167.20 | 1,406,395 | -1.37(-0.81%) |
Jun 07, 2022 | 166.71 | 168.65 | 163.85 | 168.57 | 2,381,093 | +1.07(+0.64%) |
Jun 06, 2022 | 167.08 | 168.70 | 165.70 | 167.50 | 1,429,323 | +1.58(+0.95%) |
Jun 03, 2022 | 168.34 | 169.14 | 165.68 | 165.93 | 1,958,882 | -3.78(-2.23%) |
Jun 02, 2022 | 167.08 | 169.75 | 159.65 | 169.71 | 2,972,866 | -0.80(-0.47%) |
Jun 01, 2022 | 172.29 | 172.29 | 169.21 | 170.50 | 1,164,974 | -1.41(-0.82%) |
May 31, 2022 | 172.59 | 173.68 | 170.50 | 171.92 | 2,589,485 | -3.39(-1.93%) |
May 27, 2022 | 171.00 | 175.81 | 171.00 | 175.31 | 1,462,736 | +5.31(+3.12%) |
May 26, 2022 | 173.14 | 173.88 | 168.98 | 170.00 | 1,220,780 | -2.40(-1.39%) |
May 25, 2022 | 171.37 | 173.59 | 169.56 | 172.40 | 1,771,799 | -1.30(-0.75%) |
May 24, 2022 | 167.79 | 174.19 | 166.86 | 173.69 | 1,596,644 | +5.80(+3.46%) |
May 23, 2022 | 166.74 | 168.32 | 165.10 | 167.89 | 1,527,331 | +2.73(+1.65%) |
May 20, 2022 | 163.08 | 165.84 | 161.65 | 165.16 | 1,656,491 | +3.46(+2.14%) |
May 19, 2022 | 158.27 | 162.74 | 157.88 | 161.70 | 1,931,907 | +2.65(+1.66%) |
May 18, 2022 | 160.41 | 160.92 | 158.41 | 159.05 | 1,802,749 | -1.22(-0.76%) |
May 17, 2022 | 160.53 | 160.71 | 157.15 | 160.27 | 1,848,407 | +1.01(+0.63%) |
May 16, 2022 | 159.65 | 161.06 | 158.73 | 159.26 | 1,864,992 | -0.73(-0.45%) |
May 13, 2022 | 157.56 | 160.03 | 155.99 | 159.99 | 2,046,329 | +4.03(+2.58%) |
May 12, 2022 | 154.82 | 156.52 | 153.45 | 155.96 | 1,588,285 | +1.22(+0.79%) |
May 11, 2022 | 154.88 | 157.17 | 154.49 | 154.74 | 1,757,604 | +0.37(+0.24%) |
May 10, 2022 | 160.31 | 161.11 | 153.24 | 154.37 | 1,927,206 | -4.61(-2.90%) |
May 09, 2022 | 164.41 | 164.50 | 158.40 | 158.98 | 2,134,187 | -6.55(-3.95%) |
May 06, 2022 | 163.34 | 165.68 | 162.36 | 165.53 | 2,070,482 | +0.92(+0.56%) |
May 05, 2022 | 166.64 | 167.68 | 163.07 | 164.61 | 1,537,332 | -2.58(-1.54%) |
May 04, 2022 | 166.82 | 167.93 | 164.19 | 167.19 | 2,135,931 | +0.66(+0.40%) |
May 03, 2022 | 165.00 | 168.37 | 164.03 | 166.53 | 1,486,979 | +2.62(+1.60%) |
May 02, 2022 | 169.03 | 169.28 | 160.99 | 163.91 | 1,778,949 | -3.98(-2.37%) |
Apr 29, 2022 | 173.44 | 173.44 | 167.60 | 167.89 | 2,025,775 | -6.22(-3.57%) |
Apr 28, 2022 | 171.30 | 174.33 | 169.08 | 174.11 | 1,768,825 | +3.02(+1.76%) |
Apr 27, 2022 | 171.15 | 173.72 | 169.88 | 171.09 | 1,592,061 | +0.11(+0.06%) |
Apr 26, 2022 | 174.90 | 176.21 | 170.51 | 170.98 | 2,113,105 | -3.85(-2.20%) |
Apr 25, 2022 | 176.66 | 176.77 | 172.69 | 174.84 | 1,523,825 | -1.15(-0.65%) |
Apr 22, 2022 | 178.36 | 178.36 | 175.49 | 175.99 | 2,030,537 | -2.05(-1.15%) |
Apr 21, 2022 | 180.49 | 181.27 | 178.03 | 178.04 | 1,443,316 | -1.39(-0.77%) |
Apr 20, 2022 | 175.96 | 180.02 | 175.46 | 179.42 | 1,589,346 | +3.68(+2.09%) |
Apr 19, 2022 | 173.85 | 176.40 | 173.43 | 175.74 | 1,524,360 | +2.65(+1.53%) |
Apr 18, 2022 | 174.47 | 174.98 | 172.17 | 173.10 | 1,235,574 | -1.57(-0.90%) |
Apr 14, 2022 | 175.67 | 175.89 | 174.32 | 174.66 | 1,213,085 | -0.71(-0.40%) |
Apr 13, 2022 | 175.83 | 176.08 | 173.59 | 175.37 | 1,210,615 | -0.57(-0.32%) |
Apr 12, 2022 | 176.59 | 177.49 | 174.90 | 175.94 | 1,368,850 | -1.79(-1.00%) |
Apr 11, 2022 | 179.38 | 181.04 | 177.16 | 177.73 | 1,722,978 | -1.78(-0.99%) |
Apr 08, 2022 | 178.12 | 180.21 | 177.23 | 179.50 | 1,388,021 | +1.36(+0.76%) |
Apr 07, 2022 | 178.29 | 179.94 | 177.26 | 178.15 | 2,337,885 | -0.95(-0.53%) |
Apr 06, 2022 | 174.69 | 180.07 | 174.43 | 179.10 | 2,383,516 | +4.04(+2.31%) |
Apr 05, 2022 | 171.24 | 176.71 | 170.79 | 175.05 | 2,482,423 | +3.65(+2.13%) |
Apr 04, 2022 | 171.35 | 172.22 | 169.82 | 171.41 | 1,341,479 | +0.04(+0.03%) |