Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 171.79 | 174.12 | 171.79 | 173.85 | 138,886 | +1.90(+1.11%) |
Apr 27, 2023 | 169.91 | 171.98 | 169.16 | 171.95 | 49,826 | +2.62(+1.55%) |
Apr 26, 2023 | 170.92 | 171.23 | 168.91 | 169.33 | 33,518 | -2.11(-1.23%) |
Apr 25, 2023 | 173.84 | 173.84 | 171.44 | 171.44 | 55,389 | -4.01(-2.29%) |
Apr 24, 2023 | 174.34 | 175.53 | 174.34 | 175.45 | 50,773 | +1.19(+0.68%) |
Apr 21, 2023 | 175.20 | 175.20 | 173.40 | 174.25 | 60,759 | -1.82(-1.04%) |
Apr 20, 2023 | 175.36 | 176.61 | 175.24 | 176.08 | 38,124 | -0.34(-0.20%) |
Apr 19, 2023 | 175.86 | 176.66 | 175.46 | 176.42 | 36,172 | -0.52(-0.30%) |
Apr 18, 2023 | 176.82 | 177.61 | 176.23 | 176.94 | 49,858 | +0.63(+0.36%) |
Apr 17, 2023 | 175.22 | 176.38 | 175.00 | 176.31 | 45,481 | +1.09(+0.62%) |
Apr 14, 2023 | 176.26 | 177.23 | 174.33 | 175.22 | 51,098 | -1.41(-0.80%) |
Apr 13, 2023 | 175.14 | 177.26 | 174.76 | 176.63 | 73,036 | +1.82(+1.04%) |
Apr 12, 2023 | 176.20 | 176.57 | 174.70 | 174.81 | 63,288 | -0.16(-0.09%) |
Apr 11, 2023 | 173.98 | 175.89 | 173.98 | 174.96 | 102,555 | +1.32(+0.76%) |
Apr 10, 2023 | 171.61 | 173.84 | 171.61 | 173.64 | 58,930 | +1.24(+0.72%) |
Apr 06, 2023 | 171.83 | 172.54 | 171.27 | 172.40 | 70,479 | -0.45(-0.26%) |
Apr 05, 2023 | 172.47 | 173.16 | 171.28 | 172.85 | 117,547 | -0.56(-0.32%) |
Apr 04, 2023 | 175.97 | 175.97 | 172.74 | 173.42 | 131,980 | -2.87(-1.63%) |
Apr 03, 2023 | 175.68 | 177.01 | 174.96 | 176.28 | 118,697 | +1.00(+0.57%) |
Mar 31, 2023 | 172.95 | 175.52 | 172.95 | 175.28 | 135,877 | +2.61(+1.51%) |
Mar 30, 2023 | 173.10 | 173.48 | 172.01 | 172.67 | 54,184 | +0.96(+0.56%) |
Mar 29, 2023 | 171.54 | 171.73 | 170.88 | 171.71 | 86,019 | +2.22(+1.31%) |
Mar 28, 2023 | 168.59 | 169.72 | 168.59 | 169.49 | 92,798 | +1.03(+0.61%) |
Mar 27, 2023 | 168.32 | 169.65 | 167.28 | 168.46 | 40,188 | +1.21(+0.72%) |
Mar 24, 2023 | 164.40 | 167.50 | 163.47 | 167.25 | 56,529 | +1.57(+0.95%) |
Mar 23, 2023 | 166.56 | 169.23 | 164.71 | 165.68 | 81,414 | -0.36(-0.22%) |
Mar 22, 2023 | 168.94 | 169.80 | 166.01 | 166.04 | 26,731 | -2.95(-1.74%) |
Mar 21, 2023 | 168.80 | 169.83 | 168.05 | 168.99 | 60,218 | +2.18(+1.31%) |
Mar 20, 2023 | 164.69 | 167.03 | 164.69 | 166.81 | 51,409 | +3.26(+1.99%) |
Mar 17, 2023 | 165.44 | 165.44 | 163.32 | 163.55 | 51,107 | -2.70(-1.62%) |
Mar 16, 2023 | 162.75 | 166.50 | 162.25 | 166.25 | 103,028 | +1.84(+1.12%) |
Mar 15, 2023 | 166.11 | 166.11 | 162.13 | 164.40 | 101,883 | -5.68(-3.34%) |
Mar 14, 2023 | 170.80 | 172.08 | 168.33 | 170.09 | 115,637 | +2.34(+1.39%) |
Mar 13, 2023 | 167.65 | 170.06 | 166.73 | 167.75 | 110,566 | -1.96(-1.16%) |
Mar 10, 2023 | 173.67 | 173.67 | 168.86 | 169.71 | 66,427 | -4.01(-2.31%) |
Mar 09, 2023 | 178.40 | 178.95 | 173.24 | 173.72 | 69,499 | -4.42(-2.48%) |
Mar 08, 2023 | 177.43 | 178.58 | 177.04 | 178.13 | 38,005 | +0.75(+0.42%) |
Mar 07, 2023 | 180.29 | 180.29 | 176.81 | 177.39 | 51,881 | -3.39(-1.87%) |
Mar 06, 2023 | 183.78 | 183.78 | 180.52 | 180.78 | 57,990 | -3.61(-1.96%) |
Mar 03, 2023 | 182.75 | 184.43 | 181.44 | 184.39 | 60,260 | +2.84(+1.56%) |
Mar 02, 2023 | 178.44 | 181.73 | 178.17 | 181.55 | 60,689 | +2.03(+1.13%) |
Mar 01, 2023 | 178.54 | 181.08 | 178.54 | 179.52 | 91,692 | +1.46(+0.82%) |
Feb 28, 2023 | 177.04 | 179.15 | 176.78 | 178.07 | 132,608 | +0.91(+0.52%) |
Feb 27, 2023 | 177.31 | 178.75 | 177.10 | 177.15 | 68,577 | +0.78(+0.44%) |
Feb 24, 2023 | 172.82 | 176.48 | 171.80 | 176.38 | 54,973 | +0.74(+0.42%) |
Feb 23, 2023 | 176.08 | 176.75 | 173.17 | 175.64 | 90,551 | +0.17(+0.09%) |
Feb 22, 2023 | 174.76 | 176.20 | 174.17 | 175.47 | 39,134 | +1.31(+0.75%) |
Feb 21, 2023 | 176.73 | 177.20 | 173.87 | 174.17 | 73,274 | -3.47(-1.96%) |
Feb 17, 2023 | 177.95 | 178.13 | 176.79 | 177.64 | 51,092 | -1.30(-0.72%) |
Feb 16, 2023 | 178.36 | 181.06 | 177.97 | 178.94 | 62,831 | -1.71(-0.95%) |
Feb 15, 2023 | 178.98 | 180.65 | 178.03 | 180.65 | 52,202 | +0.97(+0.54%) |
Feb 14, 2023 | 178.49 | 180.18 | 177.76 | 179.68 | 58,769 | +0.53(+0.30%) |
Feb 13, 2023 | 178.10 | 179.39 | 177.40 | 179.15 | 33,704 | +1.12(+0.63%) |
Feb 10, 2023 | 176.87 | 178.11 | 176.31 | 178.03 | 95,903 | +0.48(+0.27%) |
Feb 09, 2023 | 181.50 | 181.61 | 176.93 | 177.55 | 56,639 | -2.67(-1.48%) |
Feb 08, 2023 | 181.16 | 182.41 | 180.01 | 180.22 | 100,431 | -1.74(-0.96%) |
Feb 07, 2023 | 179.78 | 182.33 | 179.32 | 181.95 | 46,227 | +1.88(+1.04%) |
Feb 06, 2023 | 180.66 | 180.98 | 179.13 | 180.08 | 43,812 | -2.03(-1.12%) |
Feb 03, 2023 | 183.07 | 184.72 | 181.94 | 182.11 | 62,969 | -3.08(-1.66%) |
Feb 02, 2023 | 184.88 | 185.69 | 182.43 | 185.19 | 81,383 | +0.13(+0.07%) |
Feb 01, 2023 | 182.63 | 186.29 | 181.51 | 185.07 | 122,784 | +1.75(+0.95%) |
Jan 31, 2023 | 179.64 | 183.32 | 179.64 | 183.32 | 42,550 | +4.05(+2.26%) |
Jan 30, 2023 | 179.49 | 181.61 | 179.17 | 179.26 | 54,999 | -1.40(-0.78%) |
Jan 27, 2023 | 179.93 | 181.61 | 179.76 | 180.67 | 42,172 | -0.35(-0.20%) |
Jan 26, 2023 | 179.13 | 181.03 | 178.06 | 181.02 | 73,273 | +1.22(+0.68%) |
Jan 25, 2023 | 177.56 | 179.95 | 177.04 | 179.80 | 62,357 | +0.39(+0.22%) |
Jan 24, 2023 | 178.47 | 179.78 | 177.16 | 179.41 | 42,005 | -0.05(-0.03%) |
Jan 23, 2023 | 178.51 | 180.10 | 177.90 | 179.46 | 66,773 | +0.81(+0.45%) |
Jan 20, 2023 | 175.48 | 178.70 | 174.80 | 178.66 | 107,789 | +3.49(+1.99%) |
Jan 19, 2023 | 175.51 | 175.88 | 173.87 | 175.17 | 77,055 | -1.43(-0.81%) |
Jan 18, 2023 | 180.49 | 181.07 | 176.59 | 176.59 | 84,551 | -2.41(-1.35%) |
Jan 17, 2023 | 180.68 | 181.38 | 178.81 | 179.01 | 81,096 | -1.80(-0.99%) |
Jan 13, 2023 | 178.49 | 181.10 | 178.49 | 180.81 | 116,098 | +1.07(+0.60%) |
Jan 12, 2023 | 179.36 | 179.98 | 177.35 | 179.74 | 70,625 | +1.20(+0.67%) |
Jan 11, 2023 | 177.00 | 178.62 | 176.89 | 178.54 | 119,046 | +2.57(+1.46%) |
Jan 10, 2023 | 174.04 | 176.04 | 173.09 | 175.97 | 46,343 | +1.96(+1.13%) |
Jan 09, 2023 | 174.69 | 176.45 | 173.81 | 174.00 | 107,867 | +0.91(+0.53%) |
Jan 06, 2023 | 169.10 | 173.37 | 169.10 | 173.09 | 74,297 | +5.57(+3.32%) |
Jan 05, 2023 | 167.79 | 168.29 | 166.39 | 167.52 | 144,348 | -2.44(-1.44%) |
Jan 04, 2023 | 167.48 | 170.41 | 167.48 | 169.97 | 97,699 | +2.98(+1.78%) |
Jan 03, 2023 | 167.52 | 168.85 | 165.48 | 166.99 | 96,779 | -0.10(-0.06%) |
Dec 30, 2022 | 167.12 | 167.66 | 165.76 | 167.09 | 113,522 | -1.18(-0.70%) |
Dec 29, 2022 | 167.23 | 168.87 | 167.23 | 168.27 | 63,984 | +1.91(+1.15%) |
Dec 28, 2022 | 169.23 | 169.74 | 166.15 | 166.36 | 54,430 | -2.74(-1.62%) |
Dec 27, 2022 | 169.12 | 170.12 | 168.40 | 169.10 | 52,977 | +0.22(+0.13%) |
Dec 23, 2022 | 167.37 | 168.96 | 166.83 | 168.89 | 78,886 | +1.30(+0.77%) |
Dec 22, 2022 | 167.96 | 168.21 | 164.74 | 167.59 | 49,641 | -1.78(-1.05%) |
Dec 21, 2022 | 168.60 | 169.97 | 168.34 | 169.37 | 86,873 | +1.85(+1.11%) |
Dec 20, 2022 | 166.82 | 168.44 | 166.65 | 167.51 | 63,008 | +1.28(+0.77%) |
Dec 19, 2022 | 168.26 | 169.00 | 165.41 | 166.24 | 61,794 | -2.01(-1.20%) |
Dec 16, 2022 | 167.18 | 168.64 | 166.74 | 168.25 | 86,803 | -0.69(-0.41%) |
Dec 15, 2022 | 171.71 | 171.71 | 168.52 | 168.94 | 98,049 | -5.35(-3.07%) |
Dec 14, 2022 | 175.77 | 176.50 | 173.42 | 174.29 | 52,167 | -1.94(-1.10%) |
Dec 13, 2022 | 178.57 | 179.57 | 175.13 | 176.23 | 109,158 | +2.25(+1.29%) |
Dec 12, 2022 | 172.86 | 173.99 | 171.94 | 173.99 | 95,389 | +1.41(+0.81%) |
Dec 09, 2022 | 174.01 | 175.29 | 172.58 | 172.58 | 34,196 | -1.89(-1.09%) |
Dec 08, 2022 | 174.83 | 175.61 | 174.10 | 174.47 | 43,078 | +1.06(+0.61%) |
Dec 07, 2022 | 173.53 | 175.21 | 173.06 | 173.41 | 54,500 | -0.47(-0.27%) |
Dec 06, 2022 | 175.27 | 176.18 | 172.67 | 173.88 | 54,115 | -1.32(-0.75%) |
Dec 05, 2022 | 177.62 | 178.02 | 174.99 | 175.20 | 53,189 | -3.72(-2.08%) |
Dec 02, 2022 | 174.62 | 179.34 | 174.62 | 178.92 | 51,690 | +2.20(+1.24%) |
Dec 01, 2022 | 177.46 | 178.09 | 175.72 | 176.72 | 88,645 | +0.19(+0.10%) |
Nov 30, 2022 | 172.55 | 176.54 | 170.95 | 176.54 | 50,200 | +4.14(+2.40%) |
Nov 29, 2022 | 172.16 | 173.42 | 172.05 | 172.40 | 76,783 | +0.79(+0.46%) |
Nov 28, 2022 | 174.06 | 174.37 | 171.31 | 171.60 | 102,307 | -4.12(-2.35%) |
Nov 25, 2022 | 175.36 | 175.87 | 175.35 | 175.72 | 18,632 | -0.09(-0.05%) |
Nov 23, 2022 | 174.82 | 175.81 | 174.66 | 175.81 | 58,177 | +0.72(+0.41%) |
Nov 22, 2022 | 172.58 | 175.23 | 172.58 | 175.09 | 63,045 | +3.91(+2.28%) |
Nov 21, 2022 | 169.29 | 171.67 | 169.26 | 171.18 | 45,862 | +0.46(+0.27%) |
Nov 18, 2022 | 170.95 | 171.12 | 169.09 | 170.73 | 45,882 | +1.12(+0.66%) |
Nov 17, 2022 | 168.46 | 169.69 | 167.41 | 169.60 | 59,678 | -1.45(-0.85%) |
Nov 16, 2022 | 172.02 | 172.16 | 170.75 | 171.06 | 57,107 | -1.73(-1.00%) |
Nov 15, 2022 | 174.82 | 175.20 | 171.54 | 172.79 | 364,893 | -0.17(-0.10%) |
Nov 14, 2022 | 172.10 | 175.23 | 172.10 | 172.95 | 178,929 | -0.15(-0.08%) |
Nov 11, 2022 | 172.43 | 175.18 | 172.43 | 173.10 | 92,809 | +2.28(+1.33%) |
Nov 10, 2022 | 167.62 | 170.98 | 167.62 | 170.82 | 75,204 | +8.88(+5.48%) |
Nov 09, 2022 | 164.13 | 165.14 | 161.48 | 161.95 | 94,365 | -3.22(-1.95%) |
Nov 08, 2022 | 163.38 | 166.69 | 163.03 | 165.17 | 84,773 | +2.68(+1.65%) |
Nov 07, 2022 | 161.88 | 162.50 | 160.75 | 162.49 | 51,124 | +1.26(+0.78%) |
Nov 04, 2022 | 159.42 | 162.29 | 158.79 | 161.23 | 85,762 | +5.68(+3.65%) |
Nov 03, 2022 | 152.47 | 156.58 | 152.39 | 155.55 | 68,730 | +1.03(+0.66%) |
Nov 02, 2022 | 159.50 | 160.60 | 154.50 | 154.53 | 68,175 | -4.78(-3.00%) |
Nov 01, 2022 | 161.07 | 161.57 | 158.20 | 159.31 | 65,246 | +0.47(+0.30%) |
Oct 31, 2022 | 159.19 | 160.34 | 158.65 | 158.84 | 124,388 | -1.21(-0.76%) |
Oct 28, 2022 | 158.25 | 160.35 | 157.33 | 160.05 | 58,759 | +1.25(+0.79%) |
Oct 27, 2022 | 159.34 | 160.54 | 158.53 | 158.80 | 75,466 | -0.44(-0.28%) |
Oct 26, 2022 | 158.71 | 161.03 | 158.12 | 159.24 | 74,292 | +1.07(+0.68%) |
Oct 25, 2022 | 154.51 | 158.25 | 154.22 | 158.17 | 53,565 | +3.38(+2.18%) |
Oct 24, 2022 | 156.17 | 156.51 | 154.42 | 154.79 | 89,892 | -0.61(-0.39%) |
Oct 21, 2022 | 149.93 | 155.69 | 149.93 | 155.39 | 84,427 | +5.41(+3.61%) |
Oct 20, 2022 | 150.86 | 153.89 | 149.68 | 149.98 | 71,556 | -0.96(-0.63%) |
Oct 19, 2022 | 151.78 | 153.02 | 150.12 | 150.94 | 61,498 | -2.16(-1.41%) |
Oct 18, 2022 | 153.21 | 154.29 | 151.50 | 153.10 | 87,092 | +2.98(+1.98%) |
Oct 17, 2022 | 149.14 | 150.88 | 149.14 | 150.12 | 67,039 | +3.64(+2.49%) |
Oct 14, 2022 | 152.39 | 152.42 | 146.21 | 146.48 | 82,348 | -4.85(-3.21%) |
Oct 13, 2022 | 144.34 | 151.90 | 143.28 | 151.33 | 96,915 | +4.28(+2.91%) |
Oct 12, 2022 | 148.07 | 148.08 | 147.03 | 147.06 | 96,914 | -1.16(-0.78%) |
Oct 11, 2022 | 147.99 | 150.49 | 146.96 | 148.22 | 131,069 | -0.87(-0.58%) |
Oct 10, 2022 | 148.75 | 149.89 | 148.01 | 149.09 | 119,864 | +0.73(+0.49%) |
Oct 07, 2022 | 150.99 | 150.99 | 147.57 | 148.35 | 74,615 | -4.08(-2.68%) |
Oct 06, 2022 | 152.58 | 154.22 | 151.99 | 152.44 | 116,314 | -1.51(-0.98%) |
Oct 05, 2022 | 153.32 | 155.04 | 152.30 | 153.95 | 70,026 | -1.49(-0.96%) |
Oct 04, 2022 | 152.60 | 155.60 | 152.60 | 155.44 | 195,329 | +5.43(+3.62%) |
Oct 03, 2022 | 146.95 | 150.92 | 146.48 | 150.01 | 278,960 | +5.08(+3.50%) |
Sep 30, 2022 | 145.22 | 147.69 | 144.56 | 144.94 | 170,140 | -0.40(-0.28%) |
Sep 29, 2022 | 146.33 | 146.33 | 143.28 | 145.34 | 166,376 | -2.36(-1.60%) |
Sep 28, 2022 | 144.39 | 148.39 | 144.01 | 147.70 | 166,058 | +3.94(+2.74%) |
Sep 27, 2022 | 145.23 | 146.18 | 142.59 | 143.76 | 263,825 | +0.27(+0.19%) |
Sep 26, 2022 | 144.74 | 146.88 | 142.95 | 143.49 | 198,854 | -2.33(-1.60%) |
Sep 23, 2022 | 146.61 | 146.69 | 143.75 | 145.82 | 256,868 | -3.40(-2.28%) |
Sep 22, 2022 | 151.85 | 151.85 | 149.13 | 149.22 | 412,657 | -2.09(-1.38%) |
Sep 21, 2022 | 155.39 | 155.94 | 151.25 | 151.31 | 70,039 | -3.22(-2.08%) |
Sep 20, 2022 | 155.88 | 155.88 | 153.47 | 154.52 | 169,887 | -3.36(-2.13%) |
Sep 19, 2022 | 153.17 | 158.03 | 153.17 | 157.88 | 91,314 | +2.92(+1.89%) |
Sep 16, 2022 | 155.77 | 155.78 | 153.36 | 154.96 | 173,916 | -2.78(-1.76%) |
Sep 15, 2022 | 159.09 | 160.81 | 157.38 | 157.74 | 102,827 | -1.93(-1.21%) |
Sep 14, 2022 | 161.48 | 161.56 | 158.20 | 159.67 | 101,173 | -2.30(-1.42%) |
Sep 13, 2022 | 164.20 | 165.64 | 161.74 | 161.97 | 112,888 | -6.32(-3.76%) |
Sep 12, 2022 | 168.48 | 169.26 | 167.52 | 168.30 | 96,862 | +1.37(+0.82%) |
Sep 09, 2022 | 165.69 | 167.31 | 165.57 | 166.93 | 49,868 | +2.85(+1.73%) |
Sep 08, 2022 | 161.08 | 164.19 | 160.51 | 164.08 | 100,396 | +1.48(+0.91%) |
Sep 07, 2022 | 157.73 | 162.79 | 157.67 | 162.61 | 114,145 | +4.37(+2.76%) |
Sep 06, 2022 | 159.54 | 160.13 | 157.57 | 158.24 | 135,972 | -0.58(-0.37%) |
Sep 02, 2022 | 160.82 | 162.47 | 158.06 | 158.82 | 112,266 | -0.12(-0.07%) |
Sep 01, 2022 | 159.71 | 159.71 | 157.01 | 158.93 | 147,156 | -2.42(-1.50%) |
Aug 31, 2022 | 163.54 | 163.54 | 161.29 | 161.35 | 73,433 | -1.90(-1.17%) |
Aug 30, 2022 | 166.81 | 166.81 | 162.39 | 163.26 | 71,403 | -3.12(-1.87%) |
Aug 29, 2022 | 165.75 | 167.75 | 165.25 | 166.37 | 59,797 | -1.17(-0.70%) |
Aug 26, 2022 | 173.05 | 173.05 | 167.44 | 167.54 | 68,178 | -5.25(-3.04%) |
Aug 25, 2022 | 169.83 | 172.83 | 169.83 | 172.78 | 64,050 | +4.08(+2.42%) |
Aug 24, 2022 | 167.74 | 169.18 | 167.42 | 168.71 | 58,896 | +0.60(+0.36%) |
Aug 23, 2022 | 166.57 | 168.96 | 166.57 | 168.10 | 232,136 | +1.69(+1.02%) |
Aug 22, 2022 | 166.98 | 167.37 | 165.98 | 166.41 | 76,090 | -2.86(-1.69%) |
Aug 19, 2022 | 171.58 | 171.60 | 168.85 | 169.27 | 64,075 | -3.42(-1.98%) |
Aug 18, 2022 | 172.28 | 173.10 | 171.51 | 172.69 | 115,137 | +0.84(+0.49%) |
Aug 17, 2022 | 172.63 | 172.82 | 171.15 | 171.84 | 98,064 | -2.69(-1.54%) |
Aug 16, 2022 | 172.85 | 175.25 | 172.85 | 174.53 | 65,350 | +1.25(+0.72%) |
Aug 15, 2022 | 171.75 | 173.49 | 171.33 | 173.28 | 49,906 | -0.18(-0.10%) |
Aug 12, 2022 | 170.74 | 173.47 | 170.62 | 173.46 | 52,717 | +3.35(+1.97%) |
Aug 11, 2022 | 170.89 | 172.53 | 169.98 | 170.10 | 58,329 | +0.61(+0.36%) |
Aug 10, 2022 | 167.68 | 170.34 | 167.68 | 169.49 | 68,531 | +4.77(+2.90%) |
Aug 09, 2022 | 165.43 | 165.79 | 164.08 | 164.72 | 47,025 | -0.74(-0.45%) |
Aug 08, 2022 | 166.06 | 167.20 | 165.23 | 165.46 | 64,298 | +1.23(+0.75%) |
Aug 05, 2022 | 162.16 | 164.97 | 162.09 | 164.23 | 59,120 | +0.68(+0.42%) |
Aug 04, 2022 | 163.68 | 164.83 | 162.69 | 163.55 | 56,124 | -0.02(-0.01%) |
Aug 03, 2022 | 164.60 | 164.60 | 162.17 | 163.57 | 124,290 | -0.05(-0.03%) |
Aug 02, 2022 | 164.46 | 165.72 | 162.62 | 163.62 | 94,617 | -1.69(-1.02%) |
Aug 01, 2022 | 165.44 | 165.73 | 164.26 | 165.31 | 126,954 | -1.30(-0.78%) |
Jul 29, 2022 | 165.12 | 166.97 | 165.07 | 166.61 | 95,952 | +2.45(+1.49%) |
Jul 28, 2022 | 162.22 | 164.31 | 161.68 | 164.16 | 71,992 | +2.53(+1.57%) |
Jul 27, 2022 | 158.85 | 162.16 | 157.77 | 161.62 | 105,193 | +2.18(+1.36%) |
Jul 26, 2022 | 159.86 | 160.18 | 158.67 | 159.45 | 89,230 | -0.82(-0.51%) |
Jul 25, 2022 | 159.90 | 160.51 | 159.02 | 160.26 | 53,258 | +1.05(+0.66%) |
Jul 22, 2022 | 161.47 | 162.35 | 158.48 | 159.22 | 72,174 | -1.43(-0.89%) |
Jul 21, 2022 | 157.96 | 160.64 | 157.45 | 160.64 | 87,692 | +2.23(+1.41%) |
Jul 20, 2022 | 157.62 | 158.91 | 157.15 | 158.41 | 250,370 | +0.44(+0.28%) |
Jul 19, 2022 | 154.74 | 158.25 | 154.69 | 157.97 | 119,956 | +4.73(+3.09%) |
Jul 18, 2022 | 154.66 | 155.48 | 152.63 | 153.24 | 183,282 | +0.52(+0.34%) |
Jul 15, 2022 | 152.29 | 153.26 | 150.89 | 152.72 | 134,963 | +2.27(+1.51%) |
Jul 14, 2022 | 150.08 | 150.54 | 148.36 | 150.44 | 185,205 | -2.75(-1.79%) |
Jul 13, 2022 | 151.54 | 153.87 | 150.67 | 153.19 | 875,163 | -0.45(-0.29%) |
Jul 12, 2022 | 153.02 | 155.72 | 153.02 | 153.64 | 757,741 | -0.13(-0.08%) |
Jul 11, 2022 | 153.00 | 154.54 | 152.65 | 153.77 | 94,385 | -0.74(-0.48%) |
Jul 08, 2022 | 156.19 | 156.61 | 153.67 | 154.50 | 112,037 | -1.62(-1.04%) |
Jul 07, 2022 | 156.17 | 157.44 | 155.55 | 156.13 | 148,633 | +1.97(+1.28%) |
Jul 06, 2022 | 153.21 | 154.67 | 151.35 | 154.16 | 199,671 | +0.76(+0.49%) |
Jul 05, 2022 | 152.97 | 153.43 | 150.25 | 153.40 | 292,770 | -3.17(-2.02%) |
Jul 01, 2022 | 154.39 | 156.85 | 152.54 | 156.56 | 289,943 | +0.95(+0.61%) |
Jun 30, 2022 | 155.07 | 156.99 | 153.31 | 155.61 | 337,748 | -1.79(-1.14%) |
Jun 29, 2022 | 158.92 | 159.25 | 155.66 | 157.40 | 102,775 | -1.35(-0.85%) |
Jun 28, 2022 | 161.67 | 162.89 | 158.41 | 158.75 | 196,691 | -1.81(-1.12%) |
Jun 27, 2022 | 161.49 | 162.00 | 160.00 | 160.56 | 252,477 | -0.79(-0.49%) |
Jun 24, 2022 | 156.23 | 161.37 | 156.10 | 161.34 | 136,361 | +6.29(+4.06%) |
Jun 23, 2022 | 156.84 | 157.17 | 153.32 | 155.05 | 371,946 | -2.07(-1.32%) |
Jun 22, 2022 | 155.87 | 158.49 | 155.16 | 157.12 | 217,629 | -1.91(-1.20%) |
Jun 21, 2022 | 159.48 | 160.19 | 158.37 | 159.04 | 269,536 | +1.86(+1.19%) |
Jun 17, 2022 | 156.82 | 158.25 | 154.37 | 157.17 | 222,260 | +0.05(+0.03%) |
Jun 16, 2022 | 159.59 | 159.99 | 155.85 | 157.12 | 241,907 | -6.59(-4.02%) |
Jun 15, 2022 | 165.55 | 165.78 | 160.75 | 163.71 | 242,873 | +0.18(+0.11%) |
Jun 14, 2022 | 165.23 | 165.87 | 162.28 | 163.53 | 214,730 | -1.46(-0.88%) |
Jun 13, 2022 | 167.68 | 167.86 | 164.07 | 164.98 | 162,709 | -7.30(-4.24%) |
Jun 10, 2022 | 174.35 | 174.41 | 172.18 | 172.28 | 95,537 | -5.41(-3.04%) |
Jun 09, 2022 | 181.10 | 181.26 | 177.69 | 177.69 | 117,156 | -4.66(-2.56%) |
Jun 08, 2022 | 184.95 | 185.57 | 181.99 | 182.35 | 105,087 | -4.30(-2.30%) |
Jun 07, 2022 | 183.51 | 186.74 | 183.17 | 186.65 | 99,499 | +1.69(+0.91%) |
Jun 06, 2022 | 184.80 | 185.60 | 184.01 | 184.96 | 120,376 | +1.77(+0.96%) |
Jun 03, 2022 | 183.58 | 184.43 | 182.53 | 183.19 | 72,273 | -1.85(-1.00%) |
Jun 02, 2022 | 181.45 | 185.14 | 181.45 | 185.04 | 101,019 | +4.83(+2.68%) |
Jun 01, 2022 | 182.06 | 182.41 | 178.26 | 180.22 | 186,860 | -1.46(-0.80%) |
May 31, 2022 | 183.51 | 183.93 | 181.25 | 181.68 | 193,311 | -3.14(-1.70%) |
May 27, 2022 | 181.97 | 184.86 | 181.97 | 184.81 | 82,835 | +4.32(+2.40%) |
May 26, 2022 | 177.55 | 181.41 | 177.51 | 180.49 | 110,781 | +3.66(+2.07%) |
May 25, 2022 | 174.89 | 177.53 | 174.48 | 176.83 | 87,188 | +1.11(+0.63%) |
May 24, 2022 | 175.88 | 176.12 | 172.63 | 175.72 | 145,951 | -0.95(-0.54%) |
May 23, 2022 | 175.26 | 177.19 | 174.47 | 176.66 | 110,720 | +3.21(+1.85%) |
May 20, 2022 | 176.11 | 176.53 | 169.62 | 173.46 | 92,871 | -0.72(-0.42%) |
May 19, 2022 | 171.75 | 176.12 | 171.75 | 174.18 | 85,135 | +1.10(+0.64%) |
May 18, 2022 | 177.02 | 177.42 | 172.39 | 173.08 | 105,152 | -5.69(-3.18%) |
May 17, 2022 | 177.10 | 179.05 | 176.12 | 178.77 | 112,562 | +5.18(+2.99%) |
May 16, 2022 | 173.35 | 174.94 | 171.91 | 173.59 | 104,732 | -0.11(-0.06%) |
May 13, 2022 | 172.31 | 175.60 | 172.31 | 173.69 | 565,040 | +3.05(+1.79%) |
May 12, 2022 | 169.42 | 172.11 | 167.69 | 170.64 | 285,966 | -0.51(-0.30%) |
May 11, 2022 | 171.89 | 176.14 | 171.00 | 171.15 | 191,411 | -0.31(-0.18%) |
May 10, 2022 | 175.47 | 176.08 | 169.17 | 171.46 | 1,907,945 | -1.43(-0.83%) |
May 09, 2022 | 175.52 | 177.07 | 172.39 | 172.89 | 223,906 | -5.85(-3.27%) |
May 06, 2022 | 180.23 | 180.48 | 176.22 | 178.74 | 112,236 | -2.86(-1.57%) |
May 05, 2022 | 186.48 | 186.84 | 179.57 | 181.60 | 124,566 | -6.07(-3.24%) |
May 04, 2022 | 182.43 | 187.84 | 181.50 | 187.67 | 127,262 | +5.94(+3.27%) |
May 03, 2022 | 179.16 | 182.66 | 179.16 | 181.73 | 144,176 | +2.53(+1.41%) |