Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 221.59 | 224.06 | 221.55 | 222.90 | 164,030 | +0.75(+0.34%) |
Apr 27, 2023 | 219.46 | 223.16 | 216.08 | 222.15 | 119,024 | +2.61(+1.19%) |
Apr 26, 2023 | 218.46 | 223.98 | 214.76 | 219.54 | 243,389 | +0.86(+0.40%) |
Apr 25, 2023 | 224.92 | 224.93 | 218.25 | 218.67 | 165,887 | -7.73(-3.42%) |
Apr 24, 2023 | 226.38 | 230.25 | 225.36 | 226.41 | 105,357 | -0.77(-0.34%) |
Apr 21, 2023 | 226.97 | 227.99 | 222.54 | 227.17 | 150,054 | -0.25(-0.11%) |
Apr 20, 2023 | 226.65 | 231.06 | 225.22 | 227.42 | 145,821 | -1.47(-0.64%) |
Apr 19, 2023 | 224.60 | 230.73 | 221.35 | 228.89 | 286,825 | +1.42(+0.62%) |
Apr 18, 2023 | 224.26 | 227.49 | 224.26 | 227.47 | 96,190 | +4.22(+1.89%) |
Apr 17, 2023 | 226.45 | 226.45 | 221.53 | 223.25 | 81,475 | -3.09(-1.36%) |
Apr 14, 2023 | 224.26 | 226.47 | 222.62 | 226.34 | 74,128 | +4.49(+2.02%) |
Apr 13, 2023 | 223.42 | 223.84 | 218.39 | 221.85 | 177,215 | -0.50(-0.22%) |
Apr 12, 2023 | 228.02 | 228.02 | 217.36 | 222.35 | 162,523 | -3.62(-1.60%) |
Apr 11, 2023 | 220.72 | 228.51 | 220.72 | 225.97 | 186,976 | +7.74(+3.54%) |
Apr 10, 2023 | 214.02 | 221.24 | 214.02 | 218.24 | 98,857 | +2.64(+1.22%) |
Apr 06, 2023 | 217.13 | 218.85 | 214.71 | 215.60 | 119,855 | -2.06(-0.95%) |
Apr 05, 2023 | 216.47 | 217.75 | 212.55 | 217.66 | 157,772 | -0.79(-0.36%) |
Apr 04, 2023 | 224.51 | 224.51 | 217.19 | 218.46 | 112,449 | -4.60(-2.06%) |
Apr 03, 2023 | 225.00 | 226.68 | 219.47 | 223.05 | 216,275 | -1.78(-0.79%) |
Mar 31, 2023 | 220.40 | 225.22 | 220.40 | 224.83 | 171,018 | +4.93(+2.24%) |
Mar 30, 2023 | 215.85 | 221.00 | 215.85 | 219.91 | 105,306 | +5.89(+2.75%) |
Mar 29, 2023 | 211.71 | 214.45 | 209.78 | 214.02 | 167,858 | +2.42(+1.15%) |
Mar 28, 2023 | 210.09 | 213.49 | 209.52 | 211.59 | 163,849 | +1.50(+0.71%) |
Mar 27, 2023 | 209.09 | 210.29 | 206.36 | 210.09 | 120,884 | +3.57(+1.73%) |
Mar 24, 2023 | 200.64 | 206.89 | 197.85 | 206.52 | 152,376 | +4.17(+2.06%) |
Mar 23, 2023 | 205.05 | 208.49 | 198.83 | 202.35 | 124,866 | -2.11(-1.03%) |
Mar 22, 2023 | 208.73 | 213.38 | 204.12 | 204.46 | 121,317 | -2.42(-1.17%) |
Mar 21, 2023 | 208.75 | 212.66 | 206.87 | 206.88 | 166,389 | +3.46(+1.70%) |
Mar 20, 2023 | 203.70 | 210.22 | 202.84 | 203.42 | 185,239 | +3.79(+1.90%) |
Mar 17, 2023 | 201.17 | 203.49 | 197.71 | 199.63 | 508,583 | -4.84(-2.37%) |
Mar 16, 2023 | 195.31 | 205.16 | 193.49 | 204.47 | 185,627 | +5.08(+2.55%) |
Mar 15, 2023 | 197.70 | 200.31 | 192.97 | 199.39 | 266,757 | -5.95(-2.90%) |
Mar 14, 2023 | 214.81 | 214.81 | 202.62 | 205.34 | 151,346 | -2.22(-1.07%) |
Mar 13, 2023 | 210.65 | 213.49 | 207.42 | 207.55 | 180,919 | -10.06(-4.62%) |
Mar 10, 2023 | 222.75 | 222.75 | 212.00 | 217.61 | 137,301 | -7.42(-3.30%) |
Mar 09, 2023 | 224.81 | 230.28 | 223.97 | 225.03 | 159,565 | -0.44(-0.19%) |
Mar 08, 2023 | 225.31 | 230.26 | 224.53 | 225.47 | 154,796 | +1.54(+0.69%) |
Mar 07, 2023 | 224.72 | 228.41 | 223.44 | 223.93 | 83,714 | -1.71(-0.76%) |
Mar 06, 2023 | 229.42 | 230.78 | 223.96 | 225.63 | 134,576 | -5.18(-2.25%) |
Mar 03, 2023 | 229.42 | 231.95 | 227.81 | 230.82 | 87,546 | +2.61(+1.14%) |
Mar 02, 2023 | 225.79 | 230.19 | 224.84 | 228.21 | 108,469 | +1.15(+0.51%) |
Mar 01, 2023 | 220.25 | 227.39 | 220.18 | 227.06 | 165,666 | +7.54(+3.43%) |
Feb 28, 2023 | 223.42 | 227.09 | 219.50 | 219.52 | 231,432 | -3.22(-1.44%) |
Feb 27, 2023 | 221.41 | 224.66 | 221.13 | 222.74 | 157,603 | +3.69(+1.68%) |
Feb 24, 2023 | 218.76 | 221.01 | 215.66 | 219.05 | 165,034 | -4.46(-2.00%) |
Feb 23, 2023 | 222.97 | 224.51 | 220.84 | 223.51 | 195,319 | +0.53(+0.24%) |
Feb 22, 2023 | 223.37 | 229.23 | 222.91 | 222.98 | 280,901 | +1.74(+0.79%) |
Feb 21, 2023 | 234.25 | 234.25 | 217.93 | 221.24 | 257,397 | -16.34(-6.88%) |
Feb 17, 2023 | 233.27 | 239.24 | 230.03 | 237.58 | 180,050 | +7.18(+3.12%) |
Feb 16, 2023 | 226.90 | 231.91 | 226.84 | 230.40 | 121,421 | -1.52(-0.65%) |
Feb 15, 2023 | 226.03 | 232.92 | 223.96 | 231.91 | 117,494 | +1.62(+0.71%) |
Feb 14, 2023 | 225.19 | 231.28 | 225.04 | 230.29 | 106,761 | +4.15(+1.84%) |
Feb 13, 2023 | 221.89 | 226.95 | 221.54 | 226.13 | 100,368 | +3.36(+1.51%) |
Feb 10, 2023 | 223.10 | 223.63 | 220.66 | 222.78 | 78,922 | -2.09(-0.93%) |
Feb 09, 2023 | 225.48 | 230.08 | 222.75 | 224.87 | 118,762 | +1.83(+0.82%) |
Feb 08, 2023 | 220.86 | 226.19 | 218.72 | 223.03 | 151,306 | +1.04(+0.47%) |
Feb 07, 2023 | 225.98 | 225.98 | 219.36 | 221.99 | 230,867 | -6.70(-2.93%) |
Feb 06, 2023 | 233.12 | 234.68 | 227.34 | 228.69 | 125,130 | -5.07(-2.17%) |
Feb 03, 2023 | 228.87 | 240.49 | 227.81 | 233.76 | 263,024 | +2.99(+1.30%) |
Feb 02, 2023 | 224.59 | 232.27 | 224.59 | 230.77 | 297,835 | +8.82(+3.97%) |
Feb 01, 2023 | 210.02 | 223.68 | 210.02 | 221.95 | 210,237 | +10.03(+4.73%) |
Jan 31, 2023 | 206.13 | 212.64 | 205.13 | 211.92 | 206,492 | +6.42(+3.13%) |
Jan 30, 2023 | 202.97 | 210.25 | 202.97 | 205.50 | 216,264 | +0.43(+0.21%) |
Jan 27, 2023 | 204.86 | 210.27 | 199.83 | 205.08 | 230,927 | +0.50(+0.24%) |
Jan 26, 2023 | 196.75 | 204.63 | 196.34 | 204.58 | 341,791 | +9.28(+4.75%) |
Jan 25, 2023 | 190.91 | 195.97 | 189.51 | 195.31 | 184,027 | +4.04(+2.11%) |
Jan 24, 2023 | 193.80 | 194.44 | 190.87 | 191.26 | 108,000 | -2.55(-1.31%) |
Jan 23, 2023 | 195.24 | 196.72 | 192.76 | 193.81 | 153,637 | -1.31(-0.67%) |
Jan 20, 2023 | 190.44 | 195.13 | 188.28 | 195.12 | 139,189 | +6.34(+3.36%) |
Jan 19, 2023 | 189.75 | 189.75 | 182.28 | 188.77 | 363,704 | -2.29(-1.20%) |
Jan 18, 2023 | 190.67 | 194.89 | 187.94 | 191.06 | 198,637 | +3.13(+1.67%) |
Jan 17, 2023 | 185.41 | 189.72 | 185.34 | 187.93 | 132,093 | -2.78(-1.46%) |
Jan 13, 2023 | 187.48 | 191.00 | 183.60 | 190.71 | 162,547 | -0.24(-0.12%) |
Jan 12, 2023 | 190.27 | 191.54 | 186.50 | 190.94 | 199,205 | +1.89(+1.00%) |
Jan 11, 2023 | 184.83 | 190.21 | 184.83 | 189.05 | 205,728 | +3.77(+2.03%) |
Jan 10, 2023 | 179.82 | 185.29 | 179.82 | 185.29 | 159,815 | +5.13(+2.85%) |
Jan 09, 2023 | 184.83 | 184.89 | 179.88 | 180.15 | 134,523 | -3.90(-2.12%) |
Jan 06, 2023 | 179.10 | 184.32 | 177.82 | 184.05 | 176,860 | +6.06(+3.41%) |
Jan 05, 2023 | 176.93 | 178.47 | 173.53 | 177.98 | 185,483 | -0.86(-0.48%) |
Jan 04, 2023 | 177.93 | 180.97 | 177.81 | 178.84 | 161,548 | +1.30(+0.73%) |
Jan 03, 2023 | 179.16 | 182.69 | 176.75 | 177.55 | 413,323 | -1.20(-0.67%) |
Dec 30, 2022 | 174.92 | 180.69 | 174.92 | 178.75 | 189,163 | +1.43(+0.80%) |
Dec 29, 2022 | 173.13 | 178.18 | 172.84 | 177.32 | 142,939 | +5.46(+3.18%) |
Dec 28, 2022 | 173.97 | 175.27 | 170.30 | 171.86 | 170,844 | -3.27(-1.87%) |
Dec 27, 2022 | 171.39 | 175.63 | 170.96 | 175.13 | 168,662 | +2.15(+1.24%) |
Dec 23, 2022 | 171.64 | 173.44 | 170.28 | 172.98 | 116,094 | +2.54(+1.49%) |
Dec 22, 2022 | 159.55 | 170.51 | 158.43 | 170.44 | 320,410 | +4.44(+2.67%) |
Dec 21, 2022 | 164.53 | 167.13 | 161.46 | 166.00 | 176,883 | +4.32(+2.67%) |
Dec 20, 2022 | 166.38 | 167.50 | 160.46 | 161.68 | 345,377 | -7.37(-4.36%) |
Dec 19, 2022 | 182.66 | 183.99 | 166.57 | 169.05 | 379,671 | -12.91(-7.10%) |
Dec 16, 2022 | 183.66 | 186.31 | 181.03 | 181.97 | 795,006 | -4.46(-2.39%) |
Dec 15, 2022 | 186.72 | 188.50 | 183.97 | 186.43 | 331,878 | -1.99(-1.06%) |
Dec 14, 2022 | 188.73 | 191.88 | 185.50 | 188.42 | 289,984 | -0.78(-0.41%) |
Dec 13, 2022 | 196.45 | 196.65 | 186.90 | 189.20 | 214,773 | -1.33(-0.70%) |
Dec 12, 2022 | 188.44 | 191.70 | 187.70 | 190.53 | 175,336 | +2.07(+1.10%) |
Dec 09, 2022 | 188.35 | 191.38 | 187.04 | 188.46 | 91,259 | -2.61(-1.36%) |
Dec 08, 2022 | 187.97 | 191.10 | 186.18 | 191.06 | 143,863 | +3.58(+1.91%) |
Dec 07, 2022 | 190.47 | 193.21 | 187.48 | 187.49 | 109,684 | -2.78(-1.46%) |
Dec 06, 2022 | 187.71 | 190.29 | 184.72 | 190.27 | 127,708 | +3.04(+1.62%) |
Dec 05, 2022 | 188.14 | 190.27 | 185.21 | 187.23 | 142,615 | -3.20(-1.68%) |
Dec 02, 2022 | 187.76 | 192.01 | 187.45 | 190.43 | 153,208 | +1.59(+0.84%) |
Dec 01, 2022 | 193.06 | 194.22 | 187.89 | 188.83 | 122,649 | -2.76(-1.44%) |
Nov 30, 2022 | 188.19 | 192.03 | 186.50 | 191.60 | 195,086 | +2.27(+1.20%) |
Nov 29, 2022 | 187.91 | 191.43 | 187.91 | 189.33 | 98,327 | +2.40(+1.29%) |
Nov 28, 2022 | 186.43 | 188.89 | 186.28 | 186.93 | 133,404 | -1.62(-0.86%) |
Nov 25, 2022 | 188.12 | 189.57 | 187.41 | 188.55 | 58,285 | -0.17(-0.09%) |
Nov 23, 2022 | 190.24 | 190.45 | 187.53 | 188.72 | 96,514 | -1.44(-0.76%) |
Nov 22, 2022 | 189.68 | 193.90 | 189.68 | 190.16 | 116,790 | +1.31(+0.69%) |
Nov 21, 2022 | 190.10 | 191.13 | 187.82 | 188.85 | 142,899 | -3.21(-1.67%) |
Nov 18, 2022 | 192.85 | 193.94 | 187.41 | 192.07 | 127,003 | +1.10(+0.57%) |
Nov 17, 2022 | 187.06 | 191.16 | 183.47 | 190.97 | 167,789 | +0.91(+0.48%) |
Nov 16, 2022 | 188.89 | 191.15 | 186.76 | 190.06 | 138,989 | +1.70(+0.90%) |
Nov 15, 2022 | 191.01 | 194.28 | 186.96 | 188.36 | 225,443 | +1.49(+0.80%) |
Nov 14, 2022 | 187.15 | 191.50 | 185.93 | 186.87 | 155,583 | -0.75(-0.40%) |
Nov 11, 2022 | 183.99 | 189.19 | 183.99 | 187.62 | 237,946 | +3.10(+1.68%) |
Nov 10, 2022 | 180.41 | 186.12 | 178.45 | 184.51 | 291,074 | +13.20(+7.71%) |
Nov 09, 2022 | 173.45 | 176.70 | 170.77 | 171.31 | 167,963 | -4.53(-2.58%) |
Nov 08, 2022 | 176.94 | 178.34 | 173.64 | 175.84 | 161,430 | +0.41(+0.24%) |
Nov 07, 2022 | 171.37 | 175.65 | 168.40 | 175.42 | 161,059 | +6.69(+3.96%) |
Nov 04, 2022 | 169.35 | 171.50 | 163.78 | 168.74 | 149,847 | +2.70(+1.63%) |
Nov 03, 2022 | 163.19 | 169.15 | 163.19 | 166.04 | 171,010 | -0.59(-0.36%) |
Nov 02, 2022 | 174.35 | 166.46 | 166.63 | 165,761 | -9.77(-5.54%) | |
Nov 01, 2022 | 173.41 | 177.76 | 171.26 | 176.40 | 175,896 | +5.31(+3.10%) |
Oct 31, 2022 | 171.23 | 174.64 | 169.46 | 171.09 | 183,980 | -0.66(-0.39%) |
Oct 28, 2022 | 171.79 | 174.72 | 166.33 | 171.75 | 189,584 | +0.29(+0.17%) |
Oct 27, 2022 | 165.94 | 176.55 | 165.64 | 171.47 | 266,032 | +9.03(+5.56%) |
Oct 26, 2022 | 166.87 | 169.41 | 158.96 | 162.44 | 303,305 | +1.31(+0.82%) |
Oct 25, 2022 | 155.55 | 162.19 | 155.55 | 161.12 | 221,810 | +3.32(+2.11%) |
Oct 24, 2022 | 153.84 | 158.36 | 153.30 | 157.80 | 198,498 | +4.35(+2.84%) |
Oct 21, 2022 | 148.96 | 154.75 | 146.55 | 153.45 | 192,947 | +5.37(+3.63%) |
Oct 20, 2022 | 159.11 | 159.67 | 146.69 | 148.08 | 330,835 | -10.62(-6.69%) |
Oct 19, 2022 | 161.99 | 164.57 | 155.23 | 158.70 | 338,235 | -6.59(-3.98%) |
Oct 18, 2022 | 165.91 | 168.12 | 161.65 | 165.29 | 197,326 | +2.79(+1.72%) |
Oct 17, 2022 | 164.44 | 166.52 | 160.42 | 162.50 | 242,659 | +1.88(+1.17%) |
Oct 14, 2022 | 165.30 | 166.58 | 160.45 | 160.62 | 238,184 | -2.72(-1.67%) |
Oct 13, 2022 | 156.11 | 165.16 | 153.82 | 163.34 | 324,454 | +4.72(+2.97%) |
Oct 12, 2022 | 158.43 | 161.81 | 157.15 | 158.62 | 311,795 | +1.30(+0.82%) |
Oct 11, 2022 | 150.14 | 159.09 | 150.08 | 157.33 | 335,787 | +6.69(+4.44%) |
Oct 10, 2022 | 152.13 | 154.14 | 149.01 | 150.64 | 277,131 | -0.62(-0.41%) |
Oct 07, 2022 | 149.70 | 151.80 | 148.16 | 151.26 | 273,851 | +0.21(+0.14%) |
Oct 06, 2022 | 150.30 | 154.60 | 146.41 | 151.06 | 297,137 | +2.67(+1.80%) |
Oct 05, 2022 | 147.34 | 149.74 | 143.72 | 148.39 | 239,115 | -1.58(-1.05%) |
Oct 04, 2022 | 150.73 | 152.61 | 147.69 | 149.97 | 308,775 | +2.68(+1.82%) |
Oct 03, 2022 | 143.09 | 149.76 | 142.52 | 147.29 | 270,577 | +5.99(+4.24%) |
Sep 30, 2022 | 139.44 | 144.84 | 137.80 | 141.29 | 209,568 | +1.26(+0.90%) |
Sep 29, 2022 | 145.05 | 145.05 | 134.66 | 140.04 | 277,999 | -14.21(-9.21%) |
Sep 28, 2022 | 148.65 | 155.33 | 148.65 | 154.25 | 172,530 | +6.58(+4.45%) |
Sep 27, 2022 | 142.90 | 148.71 | 142.41 | 147.67 | 173,593 | +2.29(+1.58%) |
Sep 26, 2022 | 146.81 | 147.70 | 144.07 | 145.38 | 191,738 | -1.19(-0.81%) |
Sep 23, 2022 | 146.93 | 146.93 | 142.76 | 146.57 | 151,680 | -2.90(-1.94%) |
Sep 22, 2022 | 150.94 | 152.38 | 148.54 | 149.46 | 106,329 | -2.14(-1.41%) |
Sep 21, 2022 | 155.11 | 158.00 | 151.42 | 151.60 | 105,081 | -2.29(-1.49%) |
Sep 20, 2022 | 157.16 | 157.16 | 151.21 | 153.89 | 367,853 | -5.82(-3.65%) |
Sep 19, 2022 | 157.43 | 162.70 | 157.43 | 159.72 | 114,743 | +1.24(+0.78%) |
Sep 16, 2022 | 155.70 | 161.22 | 155.70 | 158.48 | 554,758 | +0.27(+0.17%) |
Sep 15, 2022 | 157.81 | 162.89 | 157.11 | 158.22 | 178,692 | +0.29(+0.18%) |
Sep 14, 2022 | 159.93 | 160.33 | 153.29 | 157.93 | 326,814 | -2.33(-1.46%) |
Sep 13, 2022 | 166.28 | 166.28 | 159.49 | 160.26 | 246,432 | -10.49(-6.15%) |
Sep 12, 2022 | 169.26 | 173.25 | 168.28 | 170.76 | 231,695 | +2.14(+1.27%) |
Sep 09, 2022 | 165.37 | 170.13 | 165.37 | 168.62 | 178,572 | +2.22(+1.34%) |
Sep 08, 2022 | 163.69 | 167.32 | 160.86 | 166.40 | 191,016 | -0.50(-0.30%) |
Sep 07, 2022 | 161.54 | 167.33 | 159.14 | 166.90 | 248,026 | +6.17(+3.84%) |
Sep 06, 2022 | 171.21 | 172.10 | 160.55 | 160.73 | 292,733 | -11.63(-6.75%) |
Sep 02, 2022 | 175.84 | 176.37 | 171.94 | 172.36 | 178,476 | -0.86(-0.50%) |
Sep 01, 2022 | 175.83 | 176.37 | 169.68 | 173.22 | 182,026 | -3.40(-1.93%) |
Aug 31, 2022 | 178.24 | 179.25 | 175.69 | 176.62 | 173,909 | -2.96(-1.65%) |
Aug 30, 2022 | 182.69 | 183.59 | 177.72 | 179.58 | 145,581 | -3.34(-1.82%) |
Aug 29, 2022 | 180.47 | 184.00 | 179.23 | 182.91 | 127,079 | -0.48(-0.26%) |
Aug 26, 2022 | 191.66 | 191.66 | 183.29 | 183.40 | 157,299 | -5.92(-3.13%) |
Aug 25, 2022 | 182.82 | 190.88 | 182.82 | 189.32 | 132,731 | +5.73(+3.12%) |
Aug 24, 2022 | 182.72 | 186.32 | 180.67 | 183.59 | 80,751 | -0.54(-0.29%) |
Aug 23, 2022 | 183.00 | 187.98 | 183.00 | 184.13 | 135,012 | +0.48(+0.26%) |
Aug 22, 2022 | 183.72 | 186.31 | 182.94 | 183.64 | 125,604 | -3.89(-2.07%) |
Aug 19, 2022 | 187.26 | 188.28 | 184.56 | 187.53 | 124,226 | -0.69(-0.37%) |
Aug 18, 2022 | 189.68 | 189.75 | 187.36 | 188.22 | 63,962 | -1.86(-0.98%) |
Aug 17, 2022 | 195.54 | 196.62 | 189.73 | 190.09 | 148,278 | -3.43(-1.77%) |
Aug 16, 2022 | 183.87 | 196.14 | 183.87 | 193.51 | 142,597 | +10.94(+6.00%) |
Aug 15, 2022 | 181.14 | 182.89 | 179.15 | 182.57 | 93,156 | -0.08(-0.04%) |
Aug 12, 2022 | 180.96 | 183.00 | 179.61 | 182.65 | 68,271 | +1.56(+0.86%) |
Aug 11, 2022 | 181.42 | 183.47 | 180.01 | 181.09 | 105,891 | +2.53(+1.42%) |
Aug 10, 2022 | 181.15 | 183.56 | 178.22 | 178.56 | 104,723 | +1.70(+0.96%) |
Aug 09, 2022 | 177.25 | 178.23 | 174.31 | 176.86 | 112,196 | -1.88(-1.05%) |
Aug 08, 2022 | 178.17 | 182.89 | 178.17 | 178.75 | 111,596 | +1.56(+0.88%) |
Aug 05, 2022 | 171.93 | 177.35 | 171.93 | 177.19 | 122,436 | +3.05(+1.75%) |
Aug 04, 2022 | 174.49 | 176.30 | 173.54 | 174.14 | 138,749 | -0.82(-0.47%) |
Aug 03, 2022 | 173.20 | 177.00 | 173.20 | 174.96 | 139,056 | +2.37(+1.37%) |
Aug 02, 2022 | 177.88 | 177.88 | 172.54 | 172.59 | 179,803 | -6.90(-3.84%) |
Aug 01, 2022 | 173.44 | 181.57 | 173.44 | 179.49 | 177,167 | +4.88(+2.80%) |
Jul 29, 2022 | 174.01 | 177.28 | 171.35 | 174.60 | 174,763 | +0.52(+0.30%) |
Jul 28, 2022 | 169.85 | 174.91 | 167.48 | 174.08 | 138,260 | +5.36(+3.18%) |
Jul 27, 2022 | 166.65 | 170.00 | 160.19 | 168.72 | 182,246 | +1.49(+0.89%) |
Jul 26, 2022 | 165.21 | 171.01 | 164.13 | 167.23 | 118,129 | -1.84(-1.09%) |
Jul 25, 2022 | 172.92 | 174.21 | 168.41 | 169.07 | 102,171 | -2.99(-1.74%) |
Jul 22, 2022 | 174.71 | 177.00 | 169.65 | 172.06 | 120,569 | +0.78(+0.46%) |
Jul 21, 2022 | 169.27 | 171.53 | 164.99 | 171.28 | 304,942 | -0.81(-0.47%) |
Jul 20, 2022 | 172.29 | 172.83 | 166.78 | 172.09 | 198,918 | -3.29(-1.87%) |
Jul 19, 2022 | 169.88 | 175.90 | 169.03 | 175.37 | 228,911 | +8.58(+5.14%) |
Jul 18, 2022 | 165.41 | 171.30 | 163.84 | 166.80 | 206,161 | +3.89(+2.39%) |
Jul 15, 2022 | 161.56 | 163.35 | 158.36 | 162.91 | 154,746 | +4.85(+3.07%) |
Jul 14, 2022 | 156.70 | 158.84 | 151.58 | 158.06 | 175,419 | -3.47(-2.15%) |
Jul 13, 2022 | 161.75 | 161.89 | 157.68 | 161.54 | 207,397 | -1.69(-1.03%) |
Jul 12, 2022 | 162.61 | 167.93 | 161.82 | 163.22 | 120,198 | +1.65(+1.02%) |
Jul 11, 2022 | 164.27 | 166.46 | 161.07 | 161.58 | 74,616 | -4.82(-2.89%) |
Jul 08, 2022 | 169.52 | 170.69 | 165.61 | 166.39 | 98,696 | -2.89(-1.71%) |
Jul 07, 2022 | 159.97 | 169.99 | 159.93 | 169.28 | 214,500 | +10.82(+6.83%) |
Jul 06, 2022 | 170.41 | 171.83 | 158.03 | 158.47 | 243,756 | -13.77(-7.99%) |
Jul 05, 2022 | 165.47 | 172.81 | 164.38 | 172.24 | 172,682 | +2.29(+1.35%) |
Jul 01, 2022 | 166.88 | 172.91 | 165.21 | 169.95 | 100,323 | +2.37(+1.41%) |
Jun 30, 2022 | 171.15 | 171.15 | 163.99 | 167.58 | 176,189 | -6.68(-3.83%) |
Jun 29, 2022 | 175.55 | 175.55 | 171.33 | 174.26 | 125,025 | -1.19(-0.68%) |
Jun 28, 2022 | 179.16 | 182.94 | 175.40 | 175.45 | 122,766 | -3.16(-1.77%) |
Jun 27, 2022 | 180.98 | 182.32 | 177.86 | 178.61 | 105,674 | +0.72(+0.41%) |
Jun 24, 2022 | 170.03 | 179.01 | 170.03 | 177.89 | 305,627 | +8.76(+5.18%) |
Jun 23, 2022 | 169.63 | 171.77 | 166.41 | 169.13 | 205,783 | -0.58(-0.34%) |
Jun 22, 2022 | 161.39 | 170.43 | 161.39 | 169.71 | 212,780 | +6.12(+3.74%) |
Jun 21, 2022 | 167.83 | 169.93 | 163.47 | 163.59 | 251,181 | -0.62(-0.38%) |
Jun 17, 2022 | 157.91 | 166.44 | 154.74 | 164.21 | 488,935 | +7.11(+4.52%) |
Jun 16, 2022 | 172.66 | 173.80 | 155.96 | 157.11 | 248,777 | -19.33(-10.96%) |
Jun 15, 2022 | 181.34 | 182.09 | 173.88 | 176.44 | 225,824 | -1.30(-0.73%) |
Jun 14, 2022 | 167.77 | 178.62 | 167.77 | 177.74 | 249,441 | +10.12(+6.03%) |
Jun 13, 2022 | 174.27 | 175.86 | 166.81 | 167.63 | 233,463 | -10.41(-5.85%) |
Jun 10, 2022 | 177.54 | 181.41 | 174.15 | 178.04 | 222,276 | -2.91(-1.61%) |
Jun 09, 2022 | 179.28 | 183.16 | 179.28 | 180.95 | 103,208 | +1.62(+0.90%) |
Jun 08, 2022 | 182.67 | 184.06 | 178.61 | 179.33 | 67,937 | -4.30(-2.34%) |
Jun 07, 2022 | 179.84 | 183.95 | 179.75 | 183.63 | 206,612 | +0.32(+0.17%) |
Jun 06, 2022 | 180.60 | 185.23 | 176.03 | 183.32 | 144,891 | +4.56(+2.55%) |
Jun 03, 2022 | 174.98 | 179.60 | 170.34 | 178.76 | 183,279 | +1.98(+1.12%) |
Jun 02, 2022 | 179.44 | 180.20 | 175.51 | 176.78 | 173,009 | -0.84(-0.47%) |
Jun 01, 2022 | 178.43 | 179.00 | 174.47 | 177.61 | 213,224 | +0.38(+0.21%) |
May 31, 2022 | 179.29 | 180.50 | 175.47 | 177.24 | 158,645 | -2.81(-1.56%) |
May 27, 2022 | 176.05 | 180.44 | 176.05 | 180.05 | 120,869 | +4.04(+2.29%) |
May 26, 2022 | 178.41 | 184.00 | 173.91 | 176.01 | 236,863 | +0.02(+0.01%) |
May 25, 2022 | 169.77 | 179.00 | 169.57 | 175.99 | 247,682 | +4.25(+2.48%) |
May 24, 2022 | 169.34 | 172.51 | 169.34 | 171.74 | 187,217 | +1.90(+1.12%) |
May 23, 2022 | 171.09 | 171.71 | 166.43 | 169.84 | 235,602 | -1.30(-0.76%) |
May 20, 2022 | 178.86 | 178.86 | 163.73 | 171.14 | 384,061 | -5.76(-3.26%) |
May 19, 2022 | 171.16 | 180.57 | 171.16 | 176.90 | 188,984 | +5.31(+3.09%) |
May 18, 2022 | 181.68 | 181.95 | 169.80 | 171.59 | 248,356 | -12.45(-6.76%) |
May 17, 2022 | 182.46 | 185.36 | 180.57 | 184.04 | 154,928 | +4.18(+2.32%) |
May 16, 2022 | 182.54 | 184.44 | 177.70 | 179.86 | 207,314 | -4.78(-2.59%) |
May 13, 2022 | 179.37 | 186.50 | 179.37 | 184.64 | 180,968 | +7.34(+4.14%) |
May 12, 2022 | 174.51 | 179.98 | 171.65 | 177.30 | 198,293 | +2.83(+1.62%) |
May 11, 2022 | 176.33 | 181.49 | 173.28 | 174.48 | 119,661 | -0.67(-0.38%) |
May 10, 2022 | 176.90 | 178.42 | 170.88 | 175.15 | 182,023 | -1.82(-1.03%) |
May 09, 2022 | 178.01 | 182.07 | 175.65 | 176.97 | 205,536 | -2.85(-1.58%) |
May 06, 2022 | 180.50 | 180.84 | 176.92 | 179.81 | 113,941 | -0.43(-0.24%) |
May 05, 2022 | 182.93 | 183.27 | 176.96 | 180.25 | 108,452 | -5.91(-3.17%) |
May 04, 2022 | 180.54 | 186.83 | 178.16 | 186.16 | 149,742 | +4.16(+2.28%) |
May 03, 2022 | 176.26 | 183.39 | 175.35 | 182.00 | 140,722 | +5.99(+3.40%) |