Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 146.84 | 146.84 | 144.65 | 146.13 | 101,501 | -1.72(-1.16%) |
May 30, 2023 | 148.29 | 148.29 | 146.88 | 147.85 | 121,362 | -0.14(-0.09%) |
May 26, 2023 | 146.62 | 148.26 | 146.39 | 147.98 | 23,650 | +1.59(+1.09%) |
May 25, 2023 | 145.58 | 146.76 | 145.17 | 146.39 | 25,253 | +0.62(+0.42%) |
May 24, 2023 | 146.49 | 146.50 | 145.46 | 145.77 | 35,635 | -1.94(-1.31%) |
May 23, 2023 | 148.44 | 149.45 | 147.69 | 147.71 | 36,323 | -1.44(-0.96%) |
May 22, 2023 | 148.74 | 149.49 | 148.25 | 149.14 | 44,353 | +0.75(+0.51%) |
May 19, 2023 | 149.40 | 149.71 | 147.47 | 148.39 | 46,742 | -0.83(-0.56%) |
May 18, 2023 | 147.91 | 149.36 | 147.45 | 149.22 | 56,130 | +0.93(+0.63%) |
May 17, 2023 | 145.62 | 148.38 | 145.45 | 148.29 | 54,747 | +4.08(+2.83%) |
May 16, 2023 | 145.66 | 146.11 | 144.21 | 144.21 | 36,258 | -1.67(-1.15%) |
May 15, 2023 | 144.43 | 146.21 | 144.43 | 145.88 | 28,493 | +1.66(+1.15%) |
May 12, 2023 | 145.55 | 145.55 | 143.31 | 144.22 | 24,554 | -0.54(-0.37%) |
May 11, 2023 | 143.79 | 145.06 | 143.79 | 144.76 | 55,451 | -0.45(-0.31%) |
May 10, 2023 | 147.10 | 147.10 | 143.86 | 145.21 | 28,605 | -0.55(-0.38%) |
May 09, 2023 | 144.81 | 146.28 | 144.81 | 145.76 | 23,481 | -0.21(-0.14%) |
May 08, 2023 | 146.99 | 147.24 | 145.89 | 145.97 | 62,587 | -0.14(-0.09%) |
May 05, 2023 | 144.69 | 146.31 | 144.69 | 146.11 | 46,928 | +4.14(+2.91%) |
May 04, 2023 | 142.89 | 142.89 | 140.61 | 141.97 | 63,618 | -2.69(-1.86%) |
May 03, 2023 | 146.74 | 147.73 | 144.51 | 144.66 | 44,414 | -1.97(-1.34%) |
May 02, 2023 | 149.99 | 149.99 | 145.33 | 146.63 | 79,409 | -4.05(-2.69%) |
May 01, 2023 | 152.08 | 152.35 | 150.57 | 150.68 | 16,102 | -0.78(-0.51%) |
Apr 28, 2023 | 148.58 | 151.62 | 148.58 | 151.45 | 38,734 | +2.08(+1.39%) |
Apr 27, 2023 | 147.71 | 149.69 | 147.66 | 149.38 | 30,092 | +2.25(+1.53%) |
Apr 26, 2023 | 148.37 | 149.12 | 146.54 | 147.13 | 49,067 | -1.35(-0.91%) |
Apr 25, 2023 | 150.74 | 150.81 | 148.47 | 148.47 | 40,157 | -3.59(-2.36%) |
Apr 24, 2023 | 152.40 | 152.79 | 151.74 | 152.06 | 39,128 | -0.72(-0.47%) |
Apr 21, 2023 | 153.30 | 153.30 | 152.19 | 152.78 | 114,021 | -0.72(-0.47%) |
Apr 20, 2023 | 153.27 | 153.94 | 153.06 | 153.50 | 68,420 | -0.99(-0.64%) |
Apr 19, 2023 | 153.06 | 154.82 | 153.06 | 154.49 | 153,978 | +0.83(+0.54%) |
Apr 18, 2023 | 153.49 | 153.82 | 152.22 | 153.66 | 77,892 | +0.58(+0.38%) |
Apr 17, 2023 | 150.96 | 153.09 | 150.58 | 153.09 | 36,377 | +1.75(+1.16%) |
Apr 14, 2023 | 151.06 | 152.41 | 150.53 | 151.34 | 52,589 | +2.11(+1.42%) |
Apr 13, 2023 | 148.00 | 149.27 | 147.13 | 149.22 | 39,254 | +1.58(+1.07%) |
Apr 12, 2023 | 148.92 | 149.39 | 147.37 | 147.64 | 36,731 | -0.54(-0.36%) |
Apr 11, 2023 | 147.04 | 148.76 | 146.84 | 148.18 | 30,950 | +1.64(+1.12%) |
Apr 10, 2023 | 145.32 | 146.54 | 145.13 | 146.54 | 24,629 | +0.74(+0.51%) |
Apr 06, 2023 | 145.31 | 146.29 | 145.31 | 145.80 | 47,438 | +0.08(+0.06%) |
Apr 05, 2023 | 145.09 | 145.89 | 144.94 | 145.71 | 31,606 | -0.65(-0.44%) |
Apr 04, 2023 | 148.29 | 148.29 | 145.64 | 146.36 | 74,702 | -1.92(-1.29%) |
Apr 03, 2023 | 148.00 | 148.83 | 147.50 | 148.28 | 24,647 | -0.10(-0.07%) |
Mar 31, 2023 | 147.54 | 148.53 | 146.94 | 148.38 | 51,760 | +1.74(+1.19%) |
Mar 30, 2023 | 148.35 | 148.36 | 146.10 | 146.64 | 27,624 | -0.70(-0.47%) |
Mar 29, 2023 | 146.43 | 147.34 | 145.91 | 147.34 | 31,893 | +2.31(+1.59%) |
Mar 28, 2023 | 144.82 | 145.79 | 144.08 | 145.03 | 32,794 | -0.25(-0.17%) |
Mar 27, 2023 | 145.76 | 146.03 | 144.51 | 145.27 | 40,092 | +2.53(+1.77%) |
Mar 24, 2023 | 141.45 | 142.85 | 140.02 | 142.75 | 55,749 | -0.48(-0.34%) |
Mar 23, 2023 | 144.76 | 146.40 | 142.33 | 143.23 | 104,611 | -0.99(-0.68%) |
Mar 22, 2023 | 148.17 | 148.20 | 144.20 | 144.21 | 73,254 | -3.89(-2.63%) |
Mar 21, 2023 | 146.72 | 148.27 | 146.72 | 148.10 | 34,187 | +4.66(+3.25%) |
Mar 20, 2023 | 143.51 | 145.31 | 143.07 | 143.44 | 74,073 | +0.86(+0.60%) |
Mar 17, 2023 | 144.03 | 144.31 | 141.69 | 142.58 | 90,741 | -3.74(-2.56%) |
Mar 16, 2023 | 143.19 | 147.59 | 141.21 | 146.32 | 145,683 | +1.90(+1.31%) |
Mar 15, 2023 | 143.06 | 144.52 | 142.37 | 144.43 | 136,766 | -3.21(-2.17%) |
Mar 14, 2023 | 149.78 | 149.78 | 145.81 | 147.63 | 500,096 | +3.91(+2.72%) |
Mar 13, 2023 | 144.37 | 146.66 | 140.59 | 143.72 | 131,834 | -6.30(-4.20%) |
Mar 10, 2023 | 152.14 | 154.00 | 148.54 | 150.03 | 250,805 | -4.30(-2.79%) |
Mar 09, 2023 | 160.09 | 160.29 | 153.71 | 154.33 | 31,304 | -6.93(-4.30%) |
Mar 08, 2023 | 161.32 | 162.04 | 160.64 | 161.26 | 29,803 | -0.44(-0.27%) |
Mar 07, 2023 | 165.56 | 165.56 | 161.47 | 161.69 | 38,909 | -4.49(-2.70%) |
Mar 06, 2023 | 166.05 | 167.24 | 166.00 | 166.18 | 38,197 | +0.11(+0.07%) |
Mar 03, 2023 | 163.66 | 166.10 | 163.66 | 166.07 | 21,776 | +2.91(+1.78%) |
Mar 02, 2023 | 162.95 | 163.32 | 161.55 | 163.16 | 23,687 | -0.86(-0.52%) |
Mar 01, 2023 | 163.87 | 164.47 | 163.48 | 164.02 | 15,985 | -0.79(-0.48%) |
Feb 28, 2023 | 164.63 | 165.67 | 164.41 | 164.81 | 35,243 | +0.24(+0.15%) |
Feb 27, 2023 | 165.77 | 166.29 | 164.31 | 164.57 | 24,544 | +0.08(+0.05%) |
Feb 24, 2023 | 163.00 | 164.77 | 162.97 | 164.49 | 15,440 | -0.27(-0.17%) |
Feb 23, 2023 | 164.87 | 165.58 | 163.31 | 164.76 | 21,476 | +0.51(+0.31%) |
Feb 22, 2023 | 164.55 | 165.07 | 163.49 | 164.25 | 34,704 | -0.56(-0.34%) |
Feb 21, 2023 | 166.49 | 166.94 | 164.21 | 164.81 | 22,940 | -3.57(-2.12%) |
Feb 17, 2023 | 167.67 | 168.54 | 167.23 | 168.38 | 37,778 | -0.29(-0.17%) |
Feb 16, 2023 | 168.84 | 170.38 | 168.66 | 168.67 | 64,235 | -2.17(-1.27%) |
Feb 15, 2023 | 169.16 | 170.93 | 169.16 | 170.84 | 31,882 | +0.19(+0.11%) |
Feb 14, 2023 | 170.55 | 171.99 | 169.53 | 170.66 | 25,696 | -0.11(-0.06%) |
Feb 13, 2023 | 168.75 | 170.78 | 168.75 | 170.76 | 35,910 | +1.74(+1.03%) |
Feb 10, 2023 | 167.93 | 169.08 | 167.58 | 169.02 | 26,731 | +0.15(+0.09%) |
Feb 09, 2023 | 171.80 | 171.81 | 168.61 | 168.88 | 18,967 | -2.26(-1.32%) |
Feb 08, 2023 | 171.17 | 172.70 | 170.81 | 171.13 | 17,822 | -1.09(-0.63%) |
Feb 07, 2023 | 169.59 | 172.72 | 169.59 | 172.22 | 28,555 | +1.81(+1.06%) |
Feb 06, 2023 | 169.75 | 170.68 | 169.43 | 170.41 | 35,103 | -0.79(-0.46%) |
Feb 03, 2023 | 169.72 | 172.60 | 169.72 | 171.20 | 53,491 | +0.08(+0.04%) |
Feb 02, 2023 | 171.28 | 172.60 | 170.06 | 171.12 | 51,912 | +1.09(+0.64%) |
Feb 01, 2023 | 167.66 | 171.56 | 167.64 | 170.04 | 84,551 | +1.00(+0.59%) |
Jan 31, 2023 | 166.92 | 169.04 | 166.57 | 169.04 | 45,004 | +2.12(+1.27%) |
Jan 30, 2023 | 166.83 | 168.03 | 166.73 | 166.92 | 64,435 | -1.17(-0.70%) |
Jan 27, 2023 | 167.22 | 169.04 | 167.22 | 168.10 | 33,850 | +1.16(+0.70%) |
Jan 26, 2023 | 166.57 | 167.23 | 165.51 | 166.93 | 69,421 | +1.04(+0.62%) |
Jan 25, 2023 | 163.06 | 165.90 | 162.99 | 165.90 | 36,920 | +1.12(+0.68%) |
Jan 24, 2023 | 164.14 | 165.57 | 163.48 | 164.77 | 53,069 | -0.25(-0.15%) |
Jan 23, 2023 | 162.84 | 165.62 | 162.84 | 165.02 | 85,479 | +2.13(+1.31%) |
Jan 20, 2023 | 160.52 | 162.94 | 160.41 | 162.89 | 52,562 | +3.19(+2.00%) |
Jan 19, 2023 | 159.36 | 160.50 | 158.76 | 159.69 | 34,162 | -1.84(-1.14%) |
Jan 18, 2023 | 163.90 | 164.76 | 161.53 | 161.53 | 24,343 | -2.99(-1.82%) |
Jan 17, 2023 | 164.38 | 165.08 | 163.91 | 164.52 | 41,616 | -0.56(-0.34%) |
Jan 13, 2023 | 161.68 | 165.24 | 161.31 | 165.08 | 43,658 | +0.94(+0.57%) |
Jan 12, 2023 | 163.44 | 164.56 | 162.56 | 164.14 | 30,679 | +1.08(+0.66%) |
Jan 11, 2023 | 161.78 | 163.06 | 161.72 | 163.06 | 23,080 | +1.64(+1.02%) |
Jan 10, 2023 | 159.68 | 161.48 | 159.68 | 161.42 | 25,674 | +1.20(+0.75%) |
Jan 09, 2023 | 160.67 | 161.99 | 160.00 | 160.22 | 42,917 | +0.48(+0.30%) |
Jan 06, 2023 | 156.94 | 160.03 | 156.50 | 159.74 | 21,921 | +4.13(+2.66%) |
Jan 05, 2023 | 156.25 | 156.25 | 155.18 | 155.61 | 20,451 | -1.56(-0.99%) |
Jan 04, 2023 | 155.78 | 157.96 | 155.78 | 157.17 | 24,439 | +2.84(+1.84%) |
Jan 03, 2023 | 155.18 | 156.10 | 153.17 | 154.33 | 34,617 | +0.40(+0.26%) |
Dec 30, 2022 | 153.35 | 153.99 | 152.56 | 153.93 | 39,700 | -0.25(-0.16%) |
Dec 29, 2022 | 152.45 | 154.25 | 152.20 | 154.18 | 25,421 | +2.42(+1.59%) |
Dec 28, 2022 | 152.26 | 152.97 | 151.56 | 151.76 | 42,337 | -0.62(-0.40%) |
Dec 27, 2022 | 152.43 | 152.97 | 151.81 | 152.37 | 23,164 | -0.07(-0.04%) |
Dec 23, 2022 | 151.39 | 152.69 | 150.96 | 152.44 | 36,696 | +0.71(+0.47%) |
Dec 22, 2022 | 151.98 | 152.06 | 149.46 | 151.73 | 46,512 | -1.31(-0.85%) |
Dec 21, 2022 | 151.88 | 153.55 | 151.88 | 153.04 | 41,011 | +2.28(+1.51%) |
Dec 20, 2022 | 150.60 | 151.80 | 150.60 | 150.76 | 57,631 | +0.13(+0.08%) |
Dec 19, 2022 | 151.33 | 151.99 | 149.80 | 150.63 | 32,076 | -0.73(-0.48%) |
Dec 16, 2022 | 150.89 | 151.87 | 150.30 | 151.37 | 25,957 | -0.98(-0.64%) |
Dec 15, 2022 | 153.35 | 154.07 | 151.56 | 152.35 | 48,421 | -3.97(-2.54%) |
Dec 14, 2022 | 157.70 | 158.97 | 155.57 | 156.32 | 45,925 | -1.77(-1.12%) |
Dec 13, 2022 | 161.96 | 162.26 | 157.11 | 158.09 | 64,010 | +0.32(+0.20%) |
Dec 12, 2022 | 155.54 | 157.96 | 154.88 | 157.77 | 25,040 | +2.49(+1.60%) |
Dec 09, 2022 | 154.85 | 156.40 | 154.85 | 155.28 | 46,659 | -0.54(-0.35%) |
Dec 08, 2022 | 155.98 | 156.67 | 155.05 | 155.83 | 43,462 | +0.63(+0.41%) |
Dec 07, 2022 | 155.12 | 156.23 | 154.69 | 155.20 | 51,566 | -0.65(-0.42%) |
Dec 06, 2022 | 157.91 | 158.54 | 154.51 | 155.85 | 40,758 | -2.30(-1.46%) |
Dec 05, 2022 | 161.50 | 161.50 | 157.34 | 158.15 | 51,558 | -4.52(-2.78%) |
Dec 02, 2022 | 161.40 | 162.95 | 161.19 | 162.67 | 28,545 | -1.01(-0.62%) |
Dec 01, 2022 | 164.70 | 164.88 | 162.39 | 163.68 | 106,683 | -0.74(-0.45%) |
Nov 30, 2022 | 160.94 | 164.42 | 158.56 | 164.42 | 214,035 | +3.58(+2.22%) |
Nov 29, 2022 | 160.22 | 161.19 | 160.16 | 160.84 | 30,493 | +0.55(+0.35%) |
Nov 28, 2022 | 162.21 | 162.57 | 159.94 | 160.29 | 25,013 | -2.87(-1.76%) |
Nov 25, 2022 | 162.49 | 163.42 | 162.34 | 163.16 | 9,297 | +0.62(+0.38%) |
Nov 23, 2022 | 161.52 | 162.96 | 161.52 | 162.54 | 42,292 | +0.86(+0.53%) |
Nov 22, 2022 | 160.45 | 161.77 | 160.45 | 161.68 | 39,546 | +1.91(+1.19%) |
Nov 21, 2022 | 159.42 | 160.40 | 159.42 | 159.77 | 66,129 | -0.44(-0.27%) |
Nov 18, 2022 | 161.05 | 161.47 | 158.95 | 160.21 | 27,202 | +1.03(+0.65%) |
Nov 17, 2022 | 158.32 | 159.40 | 157.77 | 159.18 | 34,917 | -1.26(-0.79%) |
Nov 16, 2022 | 161.78 | 161.86 | 160.04 | 160.44 | 65,718 | -1.37(-0.85%) |
Nov 15, 2022 | 163.19 | 164.21 | 160.46 | 161.81 | 105,780 | +0.69(+0.43%) |
Nov 14, 2022 | 162.91 | 163.49 | 161.12 | 161.12 | 47,157 | -2.91(-1.77%) |
Nov 11, 2022 | 163.00 | 164.70 | 162.88 | 164.03 | 46,102 | +1.53(+0.94%) |
Nov 10, 2022 | 158.20 | 162.60 | 158.20 | 162.50 | 58,818 | +9.26(+6.04%) |
Nov 09, 2022 | 155.63 | 155.63 | 152.85 | 153.24 | 46,409 | -3.44(-2.20%) |
Nov 08, 2022 | 156.15 | 157.70 | 155.22 | 156.68 | 66,478 | +0.88(+0.57%) |
Nov 07, 2022 | 155.10 | 155.91 | 154.29 | 155.80 | 46,224 | +1.74(+1.13%) |
Nov 04, 2022 | 152.90 | 155.15 | 152.28 | 154.06 | 65,059 | +3.33(+2.21%) |
Nov 03, 2022 | 151.16 | 151.72 | 149.84 | 150.73 | 71,836 | -2.11(-1.38%) |
Nov 02, 2022 | 155.06 | 152.66 | 152.84 | 79,534 | -2.62(-1.69%) | |
Nov 01, 2022 | 155.79 | 156.17 | 154.51 | 155.46 | 44,820 | +1.01(+0.65%) |
Oct 31, 2022 | 154.56 | 155.38 | 154.41 | 154.45 | 47,261 | -1.02(-0.66%) |
Oct 28, 2022 | 152.45 | 155.67 | 152.04 | 155.47 | 40,545 | +3.30(+2.17%) |
Oct 27, 2022 | 152.05 | 153.76 | 151.93 | 152.16 | 55,596 | +1.03(+0.68%) |
Oct 26, 2022 | 149.95 | 153.01 | 149.95 | 151.13 | 56,787 | +1.37(+0.91%) |
Oct 25, 2022 | 146.00 | 149.93 | 146.00 | 149.76 | 40,948 | +3.18(+2.17%) |
Oct 24, 2022 | 145.98 | 147.19 | 144.95 | 146.59 | 70,513 | +1.36(+0.94%) |
Oct 21, 2022 | 141.25 | 145.31 | 140.76 | 145.23 | 109,291 | +3.82(+2.70%) |
Oct 20, 2022 | 143.19 | 144.89 | 140.95 | 141.41 | 65,649 | -1.66(-1.16%) |
Oct 19, 2022 | 145.10 | 145.28 | 142.24 | 143.07 | 34,443 | -2.90(-1.98%) |
Oct 18, 2022 | 147.26 | 147.61 | 144.39 | 145.96 | 84,589 | +2.35(+1.64%) |
Oct 17, 2022 | 143.32 | 144.78 | 143.09 | 143.61 | 162,665 | +3.63(+2.60%) |
Oct 14, 2022 | 143.66 | 145.47 | 139.68 | 139.98 | 131,393 | -2.25(-1.59%) |
Oct 13, 2022 | 133.86 | 142.60 | 133.58 | 142.23 | 164,471 | +5.39(+3.94%) |
Oct 12, 2022 | 136.80 | 138.41 | 136.23 | 136.84 | 91,750 | +0.04(+0.03%) |
Oct 11, 2022 | 138.41 | 139.12 | 136.21 | 136.80 | 117,048 | -2.53(-1.81%) |
Oct 10, 2022 | 140.96 | 141.71 | 138.50 | 139.33 | 79,184 | -1.09(-0.78%) |
Oct 07, 2022 | 142.35 | 142.35 | 139.60 | 140.42 | 77,634 | -3.37(-2.35%) |
Oct 06, 2022 | 144.82 | 146.01 | 143.53 | 143.79 | 155,350 | -2.07(-1.42%) |
Oct 05, 2022 | 144.38 | 146.57 | 143.96 | 145.86 | 68,780 | -0.87(-0.59%) |
Oct 04, 2022 | 143.36 | 146.79 | 143.36 | 146.72 | 90,962 | +5.80(+4.12%) |
Oct 03, 2022 | 138.77 | 141.79 | 137.32 | 140.92 | 116,923 | +3.66(+2.67%) |
Sep 30, 2022 | 138.72 | 140.58 | 137.09 | 137.26 | 118,652 | -1.47(-1.06%) |
Sep 29, 2022 | 139.02 | 139.64 | 137.55 | 138.72 | 106,437 | -1.97(-1.40%) |
Sep 28, 2022 | 138.15 | 141.45 | 137.87 | 140.70 | 162,438 | +2.73(+1.98%) |
Sep 27, 2022 | 140.84 | 141.44 | 136.87 | 137.97 | 173,248 | -1.26(-0.91%) |
Sep 26, 2022 | 140.26 | 141.61 | 138.38 | 139.23 | 106,294 | -2.23(-1.58%) |
Sep 23, 2022 | 142.27 | 142.61 | 139.36 | 141.46 | 155,629 | -2.69(-1.86%) |
Sep 22, 2022 | 147.31 | 147.31 | 143.81 | 144.14 | 176,507 | -3.04(-2.07%) |
Sep 21, 2022 | 151.07 | 151.74 | 147.11 | 147.19 | 75,398 | -3.17(-2.11%) |
Sep 20, 2022 | 151.20 | 151.48 | 149.14 | 150.35 | 71,761 | -2.16(-1.42%) |
Sep 19, 2022 | 149.50 | 152.73 | 149.50 | 152.52 | 71,877 | +1.23(+0.81%) |
Sep 16, 2022 | 151.04 | 151.50 | 149.54 | 151.29 | 144,362 | -1.57(-1.03%) |
Sep 15, 2022 | 152.36 | 154.84 | 152.36 | 152.87 | 160,641 | +0.16(+0.11%) |
Sep 14, 2022 | 153.54 | 153.93 | 151.42 | 152.70 | 68,168 | -0.38(-0.25%) |
Sep 13, 2022 | 155.88 | 156.25 | 152.51 | 153.08 | 72,509 | -6.41(-4.02%) |
Sep 12, 2022 | 158.85 | 160.35 | 158.52 | 159.48 | 40,962 | +1.39(+0.88%) |
Sep 09, 2022 | 156.93 | 158.37 | 156.93 | 158.09 | 25,634 | +2.11(+1.35%) |
Sep 08, 2022 | 152.22 | 156.08 | 151.81 | 155.99 | 88,753 | +2.69(+1.75%) |
Sep 07, 2022 | 150.01 | 153.54 | 150.01 | 153.30 | 61,528 | +2.81(+1.87%) |
Sep 06, 2022 | 151.40 | 151.81 | 148.69 | 150.49 | 83,365 | -0.31(-0.21%) |
Sep 02, 2022 | 153.73 | 154.86 | 150.12 | 150.80 | 46,742 | -1.20(-0.79%) |
Sep 01, 2022 | 151.02 | 152.11 | 149.08 | 152.00 | 48,663 | +0.25(+0.17%) |
Aug 31, 2022 | 153.30 | 153.95 | 151.66 | 151.75 | 55,614 | -1.04(-0.68%) |
Aug 30, 2022 | 154.14 | 154.41 | 151.71 | 152.79 | 58,071 | -0.55(-0.36%) |
Aug 29, 2022 | 153.43 | 154.48 | 152.83 | 153.34 | 30,927 | -1.22(-0.79%) |
Aug 26, 2022 | 160.69 | 160.69 | 154.49 | 154.56 | 55,981 | -5.45(-3.40%) |
Aug 25, 2022 | 158.00 | 160.04 | 157.97 | 160.00 | 22,246 | +2.50(+1.59%) |
Aug 24, 2022 | 156.59 | 158.19 | 156.45 | 157.50 | 27,971 | +0.48(+0.31%) |
Aug 23, 2022 | 157.46 | 158.53 | 156.95 | 157.02 | 41,657 | -0.68(-0.43%) |
Aug 22, 2022 | 158.70 | 158.70 | 157.35 | 157.70 | 34,382 | -3.40(-2.11%) |
Aug 19, 2022 | 163.51 | 163.51 | 160.63 | 161.10 | 21,735 | -3.35(-2.04%) |
Aug 18, 2022 | 164.00 | 164.68 | 163.53 | 164.45 | 21,111 | +0.16(+0.09%) |
Aug 17, 2022 | 163.80 | 164.98 | 163.11 | 164.29 | 35,615 | -1.35(-0.82%) |
Aug 16, 2022 | 164.15 | 166.18 | 163.89 | 165.65 | 20,877 | +0.86(+0.52%) |
Aug 15, 2022 | 162.67 | 165.22 | 162.59 | 164.79 | 33,321 | +0.64(+0.39%) |
Aug 12, 2022 | 162.88 | 164.25 | 162.22 | 164.15 | 25,555 | +2.19(+1.35%) |
Aug 11, 2022 | 162.15 | 163.16 | 161.53 | 161.96 | 33,840 | +1.38(+0.86%) |
Aug 10, 2022 | 158.94 | 161.18 | 158.94 | 160.57 | 52,305 | +4.09(+2.62%) |
Aug 09, 2022 | 156.53 | 156.59 | 155.87 | 156.48 | 23,228 | -0.15(-0.10%) |
Aug 08, 2022 | 157.98 | 158.37 | 156.59 | 156.63 | 40,694 | -0.81(-0.52%) |
Aug 05, 2022 | 154.98 | 157.74 | 154.98 | 157.44 | 106,885 | +1.43(+0.92%) |
Aug 04, 2022 | 155.83 | 156.52 | 155.32 | 156.02 | 43,623 | +0.16(+0.11%) |
Aug 03, 2022 | 154.56 | 156.28 | 154.30 | 155.85 | 45,922 | +2.44(+1.59%) |
Aug 02, 2022 | 154.17 | 155.08 | 152.73 | 153.41 | 65,467 | -2.08(-1.34%) |
Aug 01, 2022 | 154.87 | 156.15 | 153.72 | 155.49 | 37,196 | -0.69(-0.44%) |
Jul 29, 2022 | 154.44 | 156.62 | 154.44 | 156.18 | 54,651 | +1.82(+1.18%) |
Jul 28, 2022 | 152.76 | 154.55 | 151.20 | 154.36 | 54,050 | +1.67(+1.09%) |
Jul 27, 2022 | 151.13 | 153.40 | 150.05 | 152.69 | 75,893 | +2.10(+1.39%) |
Jul 26, 2022 | 152.17 | 152.94 | 150.25 | 150.60 | 39,397 | -2.37(-1.55%) |
Jul 25, 2022 | 153.19 | 153.55 | 152.32 | 152.96 | 45,179 | +0.66(+0.43%) |
Jul 22, 2022 | 153.87 | 154.67 | 151.22 | 152.31 | 38,549 | -1.20(-0.78%) |
Jul 21, 2022 | 151.66 | 153.57 | 150.94 | 153.50 | 45,057 | +1.15(+0.75%) |
Jul 20, 2022 | 151.23 | 152.48 | 151.00 | 152.35 | 34,563 | +0.80(+0.53%) |
Jul 19, 2022 | 148.61 | 151.95 | 148.61 | 151.55 | 39,785 | +4.68(+3.18%) |
Jul 18, 2022 | 148.99 | 150.46 | 146.32 | 146.88 | 42,251 | -0.25(-0.17%) |
Jul 15, 2022 | 143.91 | 147.79 | 143.61 | 147.13 | 67,977 | +5.55(+3.92%) |
Jul 14, 2022 | 140.54 | 141.90 | 139.15 | 141.57 | 53,372 | -1.94(-1.35%) |
Jul 13, 2022 | 143.06 | 144.13 | 141.48 | 143.52 | 67,856 | -1.40(-0.97%) |
Jul 12, 2022 | 144.38 | 147.13 | 144.38 | 144.92 | 68,335 | -0.61(-0.42%) |
Jul 11, 2022 | 145.37 | 146.25 | 144.75 | 145.53 | 57,896 | -1.18(-0.80%) |
Jul 08, 2022 | 147.01 | 147.53 | 145.62 | 146.70 | 56,815 | -0.37(-0.25%) |
Jul 07, 2022 | 145.74 | 147.31 | 145.74 | 147.07 | 52,954 | +2.60(+1.80%) |
Jul 06, 2022 | 144.67 | 145.57 | 143.31 | 144.47 | 131,473 | -0.77(-0.53%) |
Jul 05, 2022 | 142.55 | 145.25 | 140.92 | 145.25 | 52,345 | +0.31(+0.21%) |
Jul 01, 2022 | 142.65 | 145.26 | 141.38 | 144.94 | 60,300 | +1.76(+1.23%) |
Jun 30, 2022 | 142.95 | 144.61 | 140.31 | 143.18 | 111,726 | -2.00(-1.38%) |
Jun 29, 2022 | 146.10 | 146.60 | 144.61 | 145.18 | 76,683 | -0.84(-0.58%) |
Jun 28, 2022 | 149.32 | 150.90 | 145.84 | 146.02 | 97,905 | -1.84(-1.25%) |
Jun 27, 2022 | 149.63 | 149.63 | 147.24 | 147.86 | 59,182 | -0.87(-0.58%) |
Jun 24, 2022 | 143.92 | 148.77 | 143.91 | 148.73 | 63,355 | +5.47(+3.82%) |
Jun 23, 2022 | 143.76 | 143.91 | 140.91 | 143.26 | 81,377 | -0.10(-0.07%) |
Jun 22, 2022 | 141.52 | 144.50 | 141.52 | 143.36 | 58,283 | -0.39(-0.27%) |
Jun 21, 2022 | 143.86 | 144.66 | 143.09 | 143.75 | 73,377 | +3.08(+2.19%) |
Jun 17, 2022 | 140.20 | 142.24 | 139.22 | 140.67 | 175,571 | +0.76(+0.55%) |
Jun 16, 2022 | 140.79 | 140.79 | 138.76 | 139.90 | 123,693 | -4.30(-2.98%) |
Jun 15, 2022 | 144.07 | 146.33 | 141.73 | 144.20 | 95,359 | +1.98(+1.39%) |
Jun 14, 2022 | 143.53 | 144.70 | 141.13 | 142.22 | 151,137 | -0.79(-0.55%) |
Jun 13, 2022 | 144.15 | 145.39 | 142.32 | 143.01 | 1,030,019 | -5.39(-3.63%) |
Jun 10, 2022 | 151.38 | 151.64 | 148.35 | 148.40 | 101,140 | -6.22(-4.02%) |
Jun 09, 2022 | 158.62 | 158.66 | 154.60 | 154.62 | 55,715 | -4.37(-2.75%) |
Jun 08, 2022 | 160.20 | 160.87 | 158.47 | 159.00 | 72,903 | -2.60(-1.61%) |
Jun 07, 2022 | 159.02 | 161.84 | 159.02 | 161.59 | 46,229 | +1.26(+0.79%) |
Jun 06, 2022 | 161.81 | 163.23 | 160.21 | 160.33 | 51,020 | +0.34(+0.21%) |
Jun 03, 2022 | 160.95 | 161.31 | 159.93 | 160.00 | 83,644 | -2.45(-1.51%) |
Jun 02, 2022 | 159.71 | 162.51 | 159.08 | 162.45 | 105,914 | +2.89(+1.81%) |