Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.09 | 172.92 | 167.02 | 167.85 | 613,440 | +0.55(+0.33%) |
Apr 27, 2023 | 163.42 | 167.82 | 162.30 | 167.30 | 540,255 | +9.31(+5.89%) |
Apr 26, 2023 | 158.98 | 160.84 | 157.49 | 157.99 | 470,929 | +0.14(+0.09%) |
Apr 25, 2023 | 163.00 | 163.66 | 155.64 | 157.85 | 490,401 | -7.05(-4.28%) |
Apr 24, 2023 | 166.38 | 167.22 | 161.82 | 164.90 | 417,892 | -2.99(-1.78%) |
Apr 21, 2023 | 164.95 | 168.17 | 162.47 | 167.89 | 397,628 | +3.93(+2.40%) |
Apr 20, 2023 | 168.00 | 169.50 | 163.14 | 163.96 | 412,488 | -7.15(-4.18%) |
Apr 19, 2023 | 167.21 | 171.44 | 163.98 | 171.11 | 662,549 | +1.81(+1.07%) |
Apr 18, 2023 | 175.62 | 175.77 | 164.69 | 169.31 | 683,178 | -4.77(-2.74%) |
Apr 17, 2023 | 170.21 | 175.50 | 169.51 | 174.08 | 512,873 | +5.13(+3.04%) |
Apr 14, 2023 | 172.13 | 174.80 | 168.77 | 168.95 | 353,268 | -3.18(-1.85%) |
Apr 13, 2023 | 177.53 | 177.53 | 171.47 | 172.13 | 396,686 | -3.52(-2.00%) |
Apr 12, 2023 | 187.24 | 187.63 | 168.74 | 175.65 | 856,018 | -9.66(-5.21%) |
Apr 11, 2023 | 182.70 | 187.04 | 181.74 | 185.31 | 483,673 | +4.13(+2.28%) |
Apr 10, 2023 | 170.17 | 182.40 | 170.17 | 181.18 | 446,966 | +8.79(+5.10%) |
Apr 06, 2023 | 168.41 | 174.40 | 166.44 | 172.39 | 402,813 | +3.38(+2.00%) |
Apr 05, 2023 | 177.14 | 178.02 | 167.64 | 169.00 | 363,548 | -9.48(-5.31%) |
Apr 04, 2023 | 185.30 | 185.30 | 175.51 | 178.49 | 376,063 | -4.12(-2.26%) |
Apr 03, 2023 | 185.16 | 188.95 | 181.22 | 182.61 | 649,240 | -2.47(-1.33%) |
Mar 31, 2023 | 180.09 | 187.74 | 179.39 | 185.08 | 447,619 | +6.69(+3.75%) |
Mar 30, 2023 | 177.80 | 179.08 | 175.30 | 178.39 | 376,649 | +3.89(+2.23%) |
Mar 29, 2023 | 172.84 | 174.76 | 170.30 | 174.51 | 374,459 | +5.79(+3.43%) |
Mar 28, 2023 | 169.59 | 173.17 | 168.29 | 168.72 | 283,650 | -2.12(-1.24%) |
Mar 27, 2023 | 173.10 | 173.78 | 167.26 | 170.84 | 295,716 | +0.10(+0.06%) |
Mar 24, 2023 | 169.19 | 172.24 | 164.52 | 170.73 | 489,224 | -1.30(-0.76%) |
Mar 23, 2023 | 169.86 | 176.67 | 167.31 | 172.04 | 575,992 | +4.68(+2.79%) |
Mar 22, 2023 | 174.43 | 175.33 | 166.81 | 167.36 | 471,622 | -7.43(-4.25%) |
Mar 21, 2023 | 171.99 | 177.94 | 170.13 | 174.79 | 504,324 | +8.42(+5.06%) |
Mar 20, 2023 | 166.04 | 170.64 | 164.34 | 166.37 | 474,554 | +1.64(+1.00%) |
Mar 17, 2023 | 171.44 | 171.69 | 162.75 | 164.73 | 1,153,984 | -8.76(-5.05%) |
Mar 16, 2023 | 173.74 | 175.12 | 168.76 | 173.49 | 452,056 | -4.30(-2.42%) |
Mar 15, 2023 | 169.12 | 178.16 | 167.22 | 177.79 | 550,378 | +1.29(+0.73%) |
Mar 14, 2023 | 182.75 | 187.36 | 173.00 | 176.50 | 504,233 | -2.57(-1.43%) |
Mar 13, 2023 | 177.26 | 182.11 | 169.19 | 179.07 | 826,872 | -3.20(-1.76%) |
Mar 10, 2023 | 193.17 | 194.32 | 178.62 | 182.27 | 881,927 | -16.15(-8.14%) |
Mar 09, 2023 | 210.98 | 212.13 | 197.76 | 198.42 | 353,212 | -12.44(-5.90%) |
Mar 08, 2023 | 210.67 | 212.27 | 207.98 | 210.86 | 499,297 | -0.64(-0.30%) |
Mar 07, 2023 | 214.59 | 217.59 | 209.86 | 211.49 | 254,235 | -3.77(-1.75%) |
Mar 06, 2023 | 220.72 | 224.22 | 213.53 | 215.27 | 635,223 | -4.82(-2.19%) |
Mar 03, 2023 | 213.84 | 220.43 | 213.10 | 220.08 | 326,704 | +7.58(+3.57%) |
Mar 02, 2023 | 205.42 | 213.28 | 203.47 | 212.50 | 257,751 | +5.08(+2.45%) |
Mar 01, 2023 | 207.31 | 211.20 | 204.68 | 207.42 | 302,607 | -1.28(-0.61%) |
Feb 28, 2023 | 211.30 | 212.07 | 207.89 | 208.70 | 438,947 | -1.43(-0.68%) |
Feb 27, 2023 | 209.74 | 212.25 | 207.80 | 210.13 | 600,191 | +2.81(+1.36%) |
Feb 24, 2023 | 204.27 | 208.67 | 200.13 | 207.32 | 293,206 | -1.82(-0.87%) |
Feb 23, 2023 | 213.72 | 217.96 | 208.49 | 209.15 | 343,903 | -3.23(-1.52%) |
Feb 22, 2023 | 213.86 | 218.53 | 211.47 | 212.38 | 410,919 | -1.62(-0.76%) |
Feb 21, 2023 | 223.09 | 226.03 | 212.82 | 214.00 | 644,487 | -14.82(-6.48%) |
Feb 17, 2023 | 232.04 | 234.61 | 227.09 | 228.82 | 452,631 | -6.04(-2.57%) |
Feb 16, 2023 | 230.12 | 238.72 | 229.79 | 234.87 | 469,913 | +0.58(+0.25%) |
Feb 15, 2023 | 229.34 | 236.48 | 228.12 | 234.29 | 602,686 | +2.46(+1.06%) |
Feb 14, 2023 | 217.42 | 232.31 | 209.32 | 231.83 | 1,167,449 | +22.33(+10.66%) |
Feb 13, 2023 | 203.85 | 211.47 | 202.41 | 209.50 | 789,277 | +5.40(+2.64%) |
Feb 10, 2023 | 209.64 | 211.28 | 201.85 | 204.10 | 475,238 | -5.84(-2.78%) |
Feb 09, 2023 | 218.53 | 224.54 | 209.32 | 209.94 | 486,110 | -7.57(-3.48%) |
Feb 08, 2023 | 218.61 | 220.94 | 213.44 | 217.52 | 482,961 | +0.67(+0.31%) |
Feb 07, 2023 | 208.58 | 224.43 | 206.74 | 216.85 | 928,156 | +15.06(+7.46%) |
Feb 06, 2023 | 201.92 | 203.98 | 198.05 | 201.79 | 346,609 | -2.90(-1.42%) |
Feb 03, 2023 | 207.77 | 214.72 | 204.19 | 204.69 | 505,809 | -7.04(-3.32%) |
Feb 02, 2023 | 201.66 | 221.37 | 200.85 | 211.73 | 1,146,128 | +11.86(+5.93%) |
Feb 01, 2023 | 190.01 | 203.97 | 190.01 | 199.87 | 801,309 | +9.81(+5.16%) |
Jan 31, 2023 | 183.37 | 190.17 | 181.23 | 190.06 | 395,823 | +8.98(+4.96%) |
Jan 30, 2023 | 184.84 | 188.71 | 180.65 | 181.08 | 541,487 | -4.84(-2.61%) |
Jan 27, 2023 | 179.66 | 186.87 | 178.23 | 185.93 | 392,313 | +6.27(+3.49%) |
Jan 26, 2023 | 181.41 | 183.26 | 175.98 | 179.66 | 316,610 | -0.45(-0.25%) |
Jan 25, 2023 | 174.82 | 182.11 | 173.64 | 180.10 | 255,463 | +1.34(+0.75%) |
Jan 24, 2023 | 182.99 | 184.37 | 177.93 | 178.76 | 282,510 | -5.75(-3.12%) |
Jan 23, 2023 | 181.76 | 185.38 | 181.76 | 184.51 | 1,156,277 | +2.16(+1.18%) |
Jan 20, 2023 | 177.23 | 183.17 | 176.64 | 182.35 | 1,215,207 | +4.48(+2.52%) |
Jan 19, 2023 | 179.63 | 182.36 | 175.29 | 177.88 | 1,085,932 | -5.01(-2.74%) |
Jan 18, 2023 | 188.20 | 191.69 | 181.88 | 182.89 | 977,167 | -1.94(-1.05%) |
Jan 17, 2023 | 181.76 | 185.99 | 180.31 | 184.82 | 925,543 | +3.45(+1.90%) |
Jan 13, 2023 | 177.87 | 182.77 | 177.18 | 181.38 | 447,457 | +1.48(+0.82%) |
Jan 12, 2023 | 176.43 | 180.04 | 173.06 | 179.89 | 670,732 | +6.97(+4.03%) |
Jan 11, 2023 | 165.72 | 175.66 | 165.05 | 172.92 | 797,994 | +9.81(+6.02%) |
Jan 10, 2023 | 160.30 | 164.71 | 157.57 | 163.10 | 489,236 | +3.64(+2.28%) |
Jan 09, 2023 | 159.80 | 163.56 | 158.14 | 159.47 | 468,636 | +1.46(+0.93%) |
Jan 06, 2023 | 162.35 | 166.24 | 157.81 | 158.00 | 431,868 | -2.42(-1.51%) |
Jan 05, 2023 | 158.49 | 161.14 | 156.71 | 160.43 | 439,376 | -0.29(-0.18%) |
Jan 04, 2023 | 158.88 | 161.04 | 156.74 | 160.72 | 370,646 | +4.19(+2.68%) |
Jan 03, 2023 | 157.54 | 159.58 | 154.59 | 156.53 | 1,073,504 | +0.78(+0.50%) |
Dec 30, 2022 | 152.96 | 156.57 | 152.58 | 155.75 | 539,493 | +1.17(+0.76%) |
Dec 29, 2022 | 152.50 | 155.67 | 151.47 | 154.58 | 690,768 | +4.25(+2.83%) |
Dec 28, 2022 | 148.13 | 151.53 | 145.88 | 150.34 | 915,074 | +1.75(+1.18%) |
Dec 27, 2022 | 152.30 | 153.49 | 147.80 | 148.59 | 497,254 | -4.77(-3.11%) |
Dec 23, 2022 | 149.78 | 154.01 | 147.01 | 153.36 | 821,168 | +5.43(+3.67%) |
Dec 22, 2022 | 154.33 | 155.66 | 146.61 | 147.93 | 1,050,987 | -11.04(-6.94%) |
Dec 21, 2022 | 166.32 | 166.80 | 157.38 | 158.97 | 771,479 | -3.98(-2.44%) |
Dec 20, 2022 | 163.24 | 165.61 | 162.04 | 162.95 | 809,113 | -0.54(-0.33%) |
Dec 19, 2022 | 169.80 | 170.47 | 162.21 | 163.49 | 868,875 | -4.71(-2.80%) |
Dec 16, 2022 | 172.08 | 174.23 | 165.49 | 168.21 | 2,541,321 | -7.77(-4.42%) |
Dec 15, 2022 | 176.92 | 178.08 | 172.35 | 175.98 | 947,545 | -6.09(-3.34%) |
Dec 14, 2022 | 178.79 | 185.19 | 178.44 | 182.07 | 852,766 | +2.06(+1.15%) |
Dec 13, 2022 | 184.30 | 185.81 | 177.01 | 180.01 | 717,982 | +1.39(+0.78%) |
Dec 12, 2022 | 173.15 | 182.75 | 172.19 | 178.62 | 694,445 | +5.19(+2.99%) |
Dec 09, 2022 | 174.64 | 177.94 | 172.37 | 173.43 | 497,738 | -3.28(-1.85%) |
Dec 08, 2022 | 182.35 | 183.88 | 174.17 | 176.71 | 639,567 | -3.75(-2.08%) |
Dec 07, 2022 | 184.29 | 186.22 | 180.06 | 180.46 | 1,146,560 | -3.92(-2.13%) |
Dec 06, 2022 | 186.12 | 189.58 | 180.98 | 184.39 | 2,015,340 | -2.26(-1.21%) |
Dec 05, 2022 | 204.12 | 204.16 | 185.99 | 186.65 | 924,235 | -19.79(-9.59%) |
Dec 02, 2022 | 206.21 | 209.19 | 203.69 | 206.44 | 825,678 | -1.23(-0.59%) |
Dec 01, 2022 | 213.07 | 214.33 | 206.62 | 207.66 | 506,691 | -4.78(-2.25%) |
Nov 30, 2022 | 212.75 | 215.97 | 208.14 | 212.44 | 2,233,043 | -1.28(-0.60%) |
Nov 29, 2022 | 210.97 | 217.08 | 207.57 | 213.73 | 426,753 | +4.68(+2.24%) |
Nov 28, 2022 | 208.89 | 212.29 | 208.19 | 209.04 | 676,099 | -3.74(-1.76%) |
Nov 25, 2022 | 209.32 | 213.43 | 208.74 | 212.79 | 215,745 | +1.11(+0.53%) |
Nov 23, 2022 | 212.39 | 213.85 | 207.13 | 211.67 | 747,760 | -2.49(-1.16%) |
Nov 22, 2022 | 215.54 | 220.52 | 213.41 | 214.16 | 502,269 | +0.63(+0.29%) |
Nov 21, 2022 | 214.26 | 217.12 | 211.45 | 213.54 | 603,224 | -0.72(-0.34%) |
Nov 18, 2022 | 218.59 | 219.24 | 211.65 | 214.26 | 635,851 | -0.94(-0.44%) |
Nov 17, 2022 | 218.53 | 218.53 | 210.31 | 215.20 | 593,063 | -9.14(-4.07%) |
Nov 16, 2022 | 219.72 | 224.41 | 216.79 | 224.34 | 381,400 | -0.82(-0.36%) |
Nov 15, 2022 | 228.07 | 233.93 | 224.48 | 225.16 | 506,292 | +1.76(+0.79%) |
Nov 14, 2022 | 214.87 | 228.21 | 214.13 | 223.40 | 526,553 | +6.11(+2.81%) |
Nov 11, 2022 | 220.20 | 222.93 | 212.85 | 217.29 | 629,969 | -1.30(-0.60%) |
Nov 10, 2022 | 222.80 | 226.36 | 217.68 | 218.59 | 520,799 | +6.46(+3.05%) |
Nov 09, 2022 | 218.60 | 221.56 | 209.94 | 212.13 | 470,393 | -10.53(-4.73%) |
Nov 08, 2022 | 229.30 | 229.30 | 219.16 | 222.66 | 491,762 | -5.43(-2.38%) |
Nov 07, 2022 | 220.43 | 229.24 | 216.07 | 228.09 | 710,213 | +7.80(+3.54%) |
Nov 04, 2022 | 222.19 | 224.51 | 213.76 | 220.29 | 505,410 | +2.00(+0.92%) |
Nov 03, 2022 | 208.07 | 226.13 | 208.04 | 218.29 | 1,669,341 | +10.04(+4.82%) |
Nov 02, 2022 | 209.82 | 218.51 | 204.18 | 208.25 | 1,308,816 | -1.27(-0.61%) |
Nov 01, 2022 | 222.71 | 224.22 | 199.22 | 209.52 | 2,130,519 | -15.14(-6.74%) |
Oct 31, 2022 | 226.76 | 231.10 | 224.21 | 224.66 | 1,078,999 | -6.54(-2.83%) |
Oct 28, 2022 | 230.12 | 232.65 | 222.28 | 231.20 | 977,848 | +1.89(+0.82%) |
Oct 27, 2022 | 224.77 | 231.36 | 220.75 | 229.31 | 742,070 | +6.67(+3.00%) |
Oct 26, 2022 | 220.56 | 234.12 | 219.47 | 222.64 | 1,149,103 | +3.40(+1.55%) |
Oct 25, 2022 | 208.35 | 226.86 | 207.52 | 219.24 | 1,222,797 | +9.42(+4.49%) |
Oct 24, 2022 | 189.32 | 210.77 | 184.69 | 209.81 | 1,821,765 | +29.91(+16.63%) |
Oct 21, 2022 | 169.36 | 182.42 | 168.64 | 179.90 | 688,306 | +8.38(+4.89%) |
Oct 20, 2022 | 172.02 | 179.21 | 170.71 | 171.52 | 653,184 | +0.31(+0.18%) |
Oct 19, 2022 | 173.19 | 175.96 | 168.53 | 171.21 | 467,035 | -4.52(-2.57%) |
Oct 18, 2022 | 177.55 | 179.39 | 170.89 | 175.73 | 536,415 | +3.42(+1.99%) |
Oct 17, 2022 | 163.42 | 174.12 | 162.78 | 172.31 | 971,277 | +13.70(+8.64%) |
Oct 14, 2022 | 174.67 | 176.10 | 158.50 | 158.61 | 741,702 | -13.75(-7.98%) |
Oct 13, 2022 | 169.08 | 177.79 | 165.87 | 172.36 | 662,720 | -1.04(-0.60%) |
Oct 12, 2022 | 171.94 | 175.43 | 167.09 | 173.40 | 840,665 | -0.30(-0.18%) |
Oct 11, 2022 | 165.54 | 178.96 | 164.80 | 173.70 | 1,192,311 | +5.20(+3.08%) |
Oct 10, 2022 | 166.91 | 170.25 | 158.97 | 168.50 | 1,168,989 | +1.64(+0.98%) |
Oct 07, 2022 | 164.37 | 174.43 | 164.37 | 166.87 | 2,157,269 | -2.32(-1.37%) |
Oct 06, 2022 | 163.95 | 173.18 | 163.91 | 169.19 | 1,131,324 | +4.05(+2.45%) |
Oct 05, 2022 | 154.35 | 166.94 | 154.35 | 165.14 | 1,263,239 | +5.62(+3.52%) |
Oct 04, 2022 | 155.24 | 161.51 | 154.93 | 159.52 | 1,746,230 | +9.53(+6.35%) |
Oct 03, 2022 | 145.57 | 152.75 | 145.18 | 149.99 | 1,206,111 | +8.94(+6.34%) |
Sep 30, 2022 | 134.97 | 145.85 | 134.97 | 141.05 | 1,726,063 | +4.64(+3.40%) |
Sep 29, 2022 | 143.56 | 144.24 | 134.12 | 136.42 | 1,562,903 | -11.75(-7.93%) |
Sep 28, 2022 | 137.46 | 150.74 | 137.46 | 148.17 | 1,395,108 | +9.72(+7.02%) |
Sep 27, 2022 | 135.78 | 142.97 | 133.96 | 138.45 | 1,459,704 | +6.51(+4.93%) |
Sep 26, 2022 | 130.64 | 140.03 | 130.64 | 131.94 | 1,098,759 | +0.59(+0.45%) |
Sep 23, 2022 | 127.08 | 132.17 | 125.25 | 131.35 | 1,071,416 | -0.66(-0.50%) |
Sep 22, 2022 | 142.90 | 143.26 | 131.06 | 132.02 | 1,078,147 | -10.79(-7.56%) |
Sep 21, 2022 | 144.43 | 150.18 | 142.36 | 142.81 | 1,600,703 | +0.30(+0.21%) |
Sep 20, 2022 | 143.94 | 147.56 | 141.74 | 142.52 | 1,160,140 | -3.96(-2.70%) |
Sep 19, 2022 | 137.63 | 148.02 | 137.06 | 146.48 | 1,358,360 | +6.53(+4.66%) |
Sep 16, 2022 | 149.44 | 151.07 | 138.81 | 139.95 | 2,445,124 | -13.68(-8.91%) |
Sep 15, 2022 | 157.26 | 162.56 | 152.31 | 153.63 | 784,987 | -5.00(-3.15%) |
Sep 14, 2022 | 157.31 | 158.67 | 150.62 | 158.63 | 1,393,458 | +1.65(+1.05%) |
Sep 13, 2022 | 159.97 | 165.26 | 156.09 | 156.98 | 3,219,754 | -9.84(-5.90%) |
Sep 12, 2022 | 161.88 | 167.22 | 160.11 | 166.82 | 508,861 | +7.02(+4.39%) |
Sep 09, 2022 | 153.15 | 159.83 | 151.69 | 159.80 | 575,696 | +10.61(+7.11%) |
Sep 08, 2022 | 147.41 | 152.24 | 145.19 | 149.19 | 672,255 | -0.51(-0.34%) |
Sep 07, 2022 | 144.84 | 151.29 | 141.59 | 149.70 | 822,012 | +2.52(+1.71%) |
Sep 06, 2022 | 153.09 | 154.41 | 146.40 | 147.18 | 2,272,529 | -6.48(-4.22%) |
Sep 02, 2022 | 159.82 | 160.75 | 153.29 | 153.66 | 495,756 | -3.64(-2.31%) |
Sep 01, 2022 | 156.29 | 157.54 | 151.82 | 157.30 | 1,065,935 | -1.73(-1.09%) |
Aug 31, 2022 | 161.92 | 164.45 | 158.92 | 159.03 | 3,599,058 | -2.03(-1.26%) |
Aug 30, 2022 | 170.07 | 170.39 | 159.41 | 161.06 | 581,750 | -6.59(-3.93%) |
Aug 29, 2022 | 166.73 | 169.29 | 165.51 | 167.66 | 374,911 | -0.13(-0.08%) |
Aug 26, 2022 | 176.14 | 178.13 | 167.72 | 167.79 | 408,278 | -8.63(-4.89%) |
Aug 25, 2022 | 170.98 | 176.73 | 170.49 | 176.42 | 387,435 | +7.10(+4.19%) |
Aug 24, 2022 | 164.89 | 170.72 | 164.89 | 169.32 | 372,337 | +4.81(+2.92%) |
Aug 23, 2022 | 158.91 | 165.25 | 157.72 | 164.51 | 848,540 | +8.48(+5.44%) |
Aug 22, 2022 | 157.79 | 159.97 | 155.01 | 156.03 | 967,940 | -5.98(-3.69%) |
Aug 19, 2022 | 167.74 | 168.84 | 161.82 | 162.00 | 1,143,455 | -10.05(-5.84%) |
Aug 18, 2022 | 171.92 | 173.82 | 168.61 | 172.06 | 422,114 | -1.25(-0.72%) |
Aug 17, 2022 | 180.25 | 182.08 | 173.16 | 173.30 | 430,095 | -10.94(-5.94%) |
Aug 16, 2022 | 179.28 | 189.37 | 179.28 | 184.24 | 579,377 | +4.24(+2.35%) |
Aug 15, 2022 | 176.11 | 181.75 | 175.64 | 180.00 | 540,972 | +0.36(+0.20%) |
Aug 12, 2022 | 179.15 | 180.65 | 175.68 | 179.64 | 505,930 | +2.07(+1.17%) |
Aug 11, 2022 | 179.26 | 184.04 | 176.72 | 177.57 | 967,790 | +0.65(+0.37%) |
Aug 10, 2022 | 181.00 | 183.19 | 176.51 | 176.92 | 478,851 | +2.51(+1.44%) |
Aug 09, 2022 | 175.65 | 177.17 | 172.16 | 174.41 | 455,548 | -3.36(-1.89%) |
Aug 08, 2022 | 178.46 | 184.32 | 176.85 | 177.78 | 1,118,199 | +2.85(+1.63%) |
Aug 05, 2022 | 165.53 | 175.78 | 164.90 | 174.92 | 739,679 | +6.26(+3.71%) |
Aug 04, 2022 | 171.72 | 175.77 | 168.52 | 168.66 | 776,251 | -3.16(-1.84%) |
Aug 03, 2022 | 166.94 | 174.75 | 165.17 | 171.83 | 1,196,350 | +7.90(+4.82%) |
Aug 02, 2022 | 181.04 | 185.26 | 154.44 | 163.93 | 2,123,678 | -8.12(-4.72%) |
Aug 01, 2022 | 172.02 | 177.51 | 169.67 | 172.06 | 1,760,024 | -0.89(-0.52%) |
Jul 29, 2022 | 163.19 | 177.00 | 162.59 | 172.95 | 1,264,315 | +9.58(+5.86%) |
Jul 28, 2022 | 154.12 | 167.22 | 153.78 | 163.37 | 1,103,399 | +14.88(+10.02%) |
Jul 27, 2022 | 142.75 | 149.92 | 140.62 | 148.49 | 426,717 | +7.76(+5.52%) |
Jul 26, 2022 | 151.12 | 151.12 | 139.04 | 140.73 | 1,048,238 | -11.39(-7.49%) |
Jul 25, 2022 | 148.87 | 152.54 | 145.74 | 152.12 | 403,073 | +3.60(+2.42%) |
Jul 22, 2022 | 151.41 | 153.46 | 145.89 | 148.52 | 554,607 | -1.66(-1.11%) |
Jul 21, 2022 | 154.21 | 154.40 | 146.29 | 150.18 | 727,611 | -1.52(-1.00%) |
Jul 20, 2022 | 151.33 | 154.15 | 149.03 | 151.70 | 606,106 | -0.63(-0.41%) |
Jul 19, 2022 | 148.48 | 153.04 | 148.03 | 152.33 | 537,507 | +7.58(+5.24%) |
Jul 18, 2022 | 147.16 | 152.97 | 143.95 | 144.75 | 601,337 | +0.54(+0.38%) |
Jul 15, 2022 | 146.74 | 148.16 | 142.85 | 144.21 | 335,232 | +0.72(+0.50%) |
Jul 14, 2022 | 144.19 | 146.01 | 141.84 | 143.49 | 669,321 | -5.61(-3.77%) |
Jul 13, 2022 | 141.79 | 150.12 | 141.79 | 149.10 | 510,707 | +4.08(+2.81%) |
Jul 12, 2022 | 141.64 | 148.96 | 141.15 | 145.02 | 729,381 | +3.16(+2.23%) |
Jul 11, 2022 | 146.72 | 147.27 | 141.29 | 141.86 | 495,527 | -6.99(-4.70%) |
Jul 08, 2022 | 150.56 | 153.11 | 146.91 | 148.85 | 362,633 | -0.29(-0.20%) |
Jul 07, 2022 | 143.90 | 150.54 | 143.22 | 149.15 | 741,447 | +7.65(+5.41%) |
Jul 06, 2022 | 146.81 | 149.29 | 137.42 | 141.50 | 1,136,928 | -6.24(-4.23%) |
Jul 05, 2022 | 138.97 | 148.91 | 136.53 | 147.74 | 2,033,687 | +4.36(+3.04%) |
Jul 01, 2022 | 138.72 | 144.84 | 138.36 | 143.38 | 597,752 | +3.64(+2.60%) |
Jun 30, 2022 | 139.26 | 141.40 | 136.26 | 139.74 | 503,105 | -3.23(-2.26%) |
Jun 29, 2022 | 147.27 | 147.53 | 138.56 | 142.97 | 728,895 | -4.63(-3.13%) |
Jun 28, 2022 | 156.75 | 160.90 | 147.33 | 147.60 | 455,636 | -7.06(-4.56%) |
Jun 27, 2022 | 158.02 | 160.40 | 151.24 | 154.66 | 1,933,235 | -1.00(-0.64%) |
Jun 24, 2022 | 148.20 | 158.26 | 147.93 | 155.66 | 5,908,719 | +8.84(+6.02%) |
Jun 23, 2022 | 145.21 | 147.64 | 142.76 | 146.81 | 777,085 | +1.46(+1.01%) |
Jun 22, 2022 | 148.25 | 153.68 | 142.94 | 145.35 | 1,112,735 | -6.52(-4.29%) |
Jun 21, 2022 | 156.77 | 160.21 | 148.15 | 151.87 | 842,162 | -0.94(-0.62%) |
Jun 17, 2022 | 152.81 | 157.17 | 149.90 | 152.81 | 2,329,917 | +0.38(+0.25%) |
Jun 16, 2022 | 156.77 | 160.65 | 148.90 | 152.43 | 1,651,395 | -11.98(-7.29%) |
Jun 15, 2022 | 159.78 | 171.66 | 158.96 | 164.41 | 1,382,456 | +12.09(+7.94%) |
Jun 14, 2022 | 154.11 | 155.32 | 150.43 | 152.31 | 721,476 | +1.25(+0.82%) |
Jun 13, 2022 | 152.99 | 154.56 | 147.50 | 151.07 | 1,055,774 | -8.61(-5.39%) |
Jun 10, 2022 | 162.73 | 165.97 | 158.15 | 159.68 | 688,414 | -4.96(-3.01%) |
Jun 09, 2022 | 173.99 | 174.88 | 164.62 | 164.63 | 555,122 | -10.59(-6.05%) |
Jun 08, 2022 | 182.18 | 182.64 | 170.44 | 175.23 | 901,766 | -9.61(-5.20%) |
Jun 07, 2022 | 177.41 | 185.82 | 176.56 | 184.83 | 913,180 | +2.82(+1.55%) |
Jun 06, 2022 | 181.86 | 185.87 | 174.29 | 182.01 | 1,192,346 | +0.10(+0.06%) |
Jun 03, 2022 | 187.68 | 188.94 | 179.96 | 181.91 | 454,337 | -6.19(-3.29%) |
Jun 02, 2022 | 177.14 | 189.75 | 177.08 | 188.09 | 617,503 | +10.04(+5.64%) |
Jun 01, 2022 | 182.96 | 182.96 | 170.50 | 178.05 | 681,306 | -2.74(-1.51%) |
May 31, 2022 | 186.38 | 192.99 | 180.61 | 180.79 | 945,823 | -10.17(-5.32%) |
May 27, 2022 | 181.15 | 192.62 | 180.14 | 190.95 | 1,107,398 | +15.15(+8.61%) |
May 26, 2022 | 170.35 | 178.88 | 169.67 | 175.81 | 1,011,316 | +5.70(+3.35%) |
May 25, 2022 | 164.60 | 177.33 | 164.48 | 170.11 | 882,006 | +3.59(+2.16%) |
May 24, 2022 | 171.91 | 171.91 | 157.70 | 166.52 | 1,071,645 | -8.87(-5.06%) |
May 23, 2022 | 170.62 | 177.00 | 168.06 | 175.39 | 1,356,027 | +9.42(+5.68%) |
May 20, 2022 | 175.38 | 176.01 | 156.96 | 165.97 | 1,048,933 | -4.79(-2.80%) |
May 19, 2022 | 173.02 | 178.21 | 165.38 | 170.75 | 1,869,517 | -6.20(-3.50%) |
May 18, 2022 | 197.96 | 198.57 | 175.89 | 176.95 | 1,085,705 | -25.25(-12.49%) |
May 17, 2022 | 201.54 | 206.15 | 199.18 | 202.20 | 674,975 | +5.08(+2.58%) |
May 16, 2022 | 196.15 | 200.06 | 190.64 | 197.12 | 789,913 | +2.22(+1.14%) |
May 13, 2022 | 210.02 | 217.47 | 194.83 | 194.90 | 1,690,444 | -14.07(-6.73%) |
May 12, 2022 | 210.39 | 216.44 | 201.00 | 208.97 | 732,053 | -3.30(-1.55%) |
May 11, 2022 | 215.65 | 224.53 | 207.47 | 212.26 | 1,275,031 | -3.39(-1.57%) |
May 10, 2022 | 219.36 | 229.32 | 210.32 | 215.66 | 838,234 | -0.27(-0.12%) |
May 09, 2022 | 238.39 | 239.85 | 212.62 | 215.92 | 928,944 | -27.17(-11.18%) |
May 06, 2022 | 255.89 | 256.54 | 236.59 | 243.09 | 985,428 | -16.95(-6.52%) |
May 05, 2022 | 269.78 | 274.58 | 255.84 | 260.04 | 670,591 | -16.64(-6.01%) |
May 04, 2022 | 271.81 | 284.08 | 257.26 | 276.68 | 1,132,890 | +5.63(+2.08%) |
May 03, 2022 | 286.93 | 292.25 | 248.60 | 271.05 | 2,206,021 | +4.49(+1.68%) |