Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 182.09 | 183.51 | 181.18 | 182.07 | 376,328 | +1.83(+1.02%) |
Jun 29, 2023 | 179.20 | 181.42 | 177.56 | 180.24 | 213,447 | +2.20(+1.24%) |
Jun 28, 2023 | 177.51 | 178.68 | 176.18 | 178.04 | 307,667 | +0.47(+0.26%) |
Jun 27, 2023 | 173.79 | 177.68 | 173.32 | 177.57 | 308,090 | +4.73(+2.74%) |
Jun 26, 2023 | 171.40 | 174.51 | 171.40 | 172.84 | 249,319 | +0.62(+0.36%) |
Jun 23, 2023 | 170.75 | 172.53 | 169.57 | 172.22 | 523,956 | -0.78(-0.45%) |
Jun 22, 2023 | 173.85 | 174.60 | 171.72 | 173.00 | 267,515 | -1.82(-1.04%) |
Jun 21, 2023 | 174.24 | 176.23 | 173.05 | 174.82 | 260,382 | -0.28(-0.16%) |
Jun 20, 2023 | 173.96 | 177.06 | 172.24 | 175.10 | 290,815 | -1.43(-0.81%) |
Jun 16, 2023 | 180.06 | 180.06 | 175.57 | 176.53 | 944,186 | -3.51(-1.95%) |
Jun 15, 2023 | 173.74 | 180.09 | 172.90 | 180.04 | 331,524 | +6.14(+3.53%) |
Jun 14, 2023 | 177.88 | 179.61 | 172.81 | 173.90 | 353,459 | -3.00(-1.70%) |
Jun 13, 2023 | 175.85 | 178.04 | 175.43 | 176.90 | 294,837 | +1.54(+0.88%) |
Jun 12, 2023 | 179.86 | 181.57 | 175.12 | 175.36 | 285,908 | -5.15(-2.85%) |
Jun 09, 2023 | 178.92 | 181.47 | 178.01 | 180.51 | 356,863 | +2.06(+1.15%) |
Jun 08, 2023 | 181.06 | 182.34 | 176.97 | 178.45 | 294,643 | -2.94(-1.62%) |
Jun 07, 2023 | 181.18 | 183.04 | 178.30 | 181.39 | 302,997 | +0.90(+0.50%) |
Jun 06, 2023 | 173.77 | 181.48 | 173.77 | 180.49 | 347,828 | +6.70(+3.86%) |
Jun 05, 2023 | 174.72 | 175.23 | 170.37 | 173.79 | 286,816 | -2.59(-1.47%) |
Jun 02, 2023 | 172.25 | 176.70 | 171.34 | 176.38 | 255,662 | +7.03(+4.15%) |
Jun 01, 2023 | 166.38 | 169.96 | 166.38 | 169.35 | 217,922 | +3.50(+2.11%) |
May 31, 2023 | 166.00 | 166.25 | 162.03 | 165.85 | 623,359 | -1.15(-0.69%) |
May 30, 2023 | 169.61 | 170.36 | 164.81 | 167.00 | 456,559 | -2.30(-1.36%) |
May 26, 2023 | 168.34 | 171.01 | 167.78 | 169.30 | 185,666 | +1.61(+0.96%) |
May 25, 2023 | 169.50 | 169.50 | 167.27 | 167.69 | 310,159 | -1.74(-1.03%) |
May 24, 2023 | 173.88 | 174.06 | 168.76 | 169.43 | 295,471 | -5.44(-3.11%) |
May 23, 2023 | 178.38 | 179.57 | 174.28 | 174.87 | 223,148 | -4.47(-2.49%) |
May 22, 2023 | 177.99 | 179.67 | 177.37 | 179.34 | 182,104 | +1.51(+0.85%) |
May 19, 2023 | 179.99 | 181.03 | 176.96 | 177.83 | 189,473 | -1.22(-0.68%) |
May 18, 2023 | 176.81 | 179.21 | 176.12 | 179.05 | 171,862 | +1.81(+1.02%) |
May 17, 2023 | 173.79 | 179.67 | 173.08 | 177.24 | 244,790 | +4.65(+2.69%) |
May 16, 2023 | 174.97 | 175.58 | 172.58 | 172.59 | 168,754 | -3.00(-1.71%) |
May 15, 2023 | 174.11 | 177.44 | 174.11 | 175.59 | 180,312 | +1.93(+1.11%) |
May 12, 2023 | 175.25 | 175.77 | 172.93 | 173.66 | 216,865 | -0.73(-0.42%) |
May 11, 2023 | 173.07 | 174.72 | 172.81 | 174.39 | 191,004 | +0.25(+0.14%) |
May 10, 2023 | 178.57 | 178.90 | 173.65 | 174.14 | 374,224 | -2.27(-1.29%) |
May 09, 2023 | 175.40 | 176.67 | 174.62 | 176.41 | 283,475 | -0.01(-0.01%) |
May 08, 2023 | 176.89 | 176.89 | 174.91 | 176.42 | 271,612 | +0.81(+0.46%) |
May 05, 2023 | 173.03 | 175.74 | 173.03 | 175.61 | 363,578 | +6.16(+3.64%) |
May 04, 2023 | 167.05 | 169.66 | 165.17 | 169.45 | 408,687 | +2.29(+1.37%) |
May 03, 2023 | 167.79 | 171.73 | 166.74 | 167.16 | 494,754 | -0.29(-0.17%) |
May 02, 2023 | 172.47 | 172.75 | 164.75 | 167.45 | 511,328 | -6.61(-3.80%) |
May 01, 2023 | 176.20 | 177.98 | 172.74 | 174.06 | 339,477 | -3.29(-1.86%) |
Apr 28, 2023 | 173.35 | 181.56 | 173.00 | 177.35 | 508,707 | +4.06(+2.34%) |
Apr 27, 2023 | 172.85 | 178.33 | 172.48 | 173.29 | 471,203 | -1.10(-0.63%) |
Apr 26, 2023 | 175.20 | 179.41 | 173.62 | 174.39 | 306,852 | -1.81(-1.03%) |
Apr 25, 2023 | 179.20 | 180.05 | 175.77 | 176.20 | 332,749 | -5.93(-3.26%) |
Apr 24, 2023 | 180.30 | 183.63 | 179.24 | 182.13 | 336,409 | +2.06(+1.14%) |
Apr 21, 2023 | 184.15 | 184.15 | 178.83 | 180.07 | 640,291 | -4.43(-2.40%) |
Apr 20, 2023 | 185.34 | 188.34 | 184.12 | 184.50 | 241,973 | -2.49(-1.33%) |
Apr 19, 2023 | 190.42 | 190.69 | 184.33 | 186.99 | 259,120 | -4.40(-2.30%) |
Apr 18, 2023 | 191.47 | 191.93 | 189.97 | 191.39 | 202,233 | +0.48(+0.25%) |
Apr 17, 2023 | 189.05 | 190.97 | 188.24 | 190.91 | 288,501 | +2.32(+1.23%) |
Apr 14, 2023 | 187.58 | 189.61 | 186.44 | 188.59 | 265,193 | +1.54(+0.82%) |
Apr 13, 2023 | 184.32 | 188.21 | 183.31 | 187.05 | 213,447 | +3.72(+2.03%) |
Apr 12, 2023 | 184.68 | 185.99 | 183.31 | 183.33 | 230,287 | +0.21(+0.11%) |
Apr 11, 2023 | 181.41 | 183.76 | 180.28 | 183.12 | 239,992 | +2.98(+1.65%) |
Apr 10, 2023 | 179.32 | 181.40 | 179.32 | 180.14 | 144,167 | +0.35(+0.19%) |
Apr 06, 2023 | 181.30 | 181.30 | 178.46 | 179.79 | 183,154 | -1.51(-0.83%) |
Apr 05, 2023 | 180.55 | 182.31 | 178.84 | 181.30 | 333,383 | -0.10(-0.06%) |
Apr 04, 2023 | 185.36 | 185.36 | 180.08 | 181.40 | 245,127 | -3.32(-1.80%) |
Apr 03, 2023 | 183.94 | 186.34 | 182.79 | 184.72 | 349,963 | +0.83(+0.45%) |
Mar 31, 2023 | 180.25 | 184.32 | 180.25 | 183.89 | 307,068 | +4.97(+2.78%) |
Mar 30, 2023 | 180.07 | 181.86 | 177.95 | 178.92 | 188,795 | +0.71(+0.40%) |
Mar 29, 2023 | 176.89 | 179.00 | 175.89 | 178.21 | 215,168 | +3.33(+1.90%) |
Mar 28, 2023 | 172.31 | 175.46 | 170.56 | 174.88 | 329,712 | +2.13(+1.23%) |
Mar 27, 2023 | 170.90 | 173.96 | 169.40 | 172.75 | 467,147 | +4.14(+2.46%) |
Mar 24, 2023 | 165.66 | 168.72 | 163.28 | 168.61 | 405,847 | +0.00(+0.00%) |
Mar 23, 2023 | 170.73 | 174.19 | 167.68 | 168.61 | 250,518 | -2.18(-1.28%) |
Mar 22, 2023 | 177.23 | 177.31 | 170.75 | 170.79 | 311,370 | -6.54(-3.69%) |
Mar 21, 2023 | 176.05 | 177.98 | 174.01 | 177.33 | 466,916 | +5.34(+3.10%) |
Mar 20, 2023 | 170.94 | 174.72 | 170.45 | 171.99 | 326,888 | +2.74(+1.62%) |
Mar 17, 2023 | 173.67 | 173.67 | 168.35 | 169.25 | 613,885 | -4.94(-2.84%) |
Mar 16, 2023 | 170.01 | 174.81 | 168.83 | 174.19 | 388,646 | +0.63(+0.36%) |
Mar 15, 2023 | 170.78 | 173.72 | 168.75 | 173.56 | 353,147 | -3.28(-1.85%) |
Mar 14, 2023 | 175.31 | 179.71 | 174.61 | 176.84 | 338,781 | +5.90(+3.45%) |
Mar 13, 2023 | 176.94 | 176.94 | 169.47 | 170.94 | 687,846 | -9.09(-5.05%) |
Mar 10, 2023 | 184.80 | 185.31 | 179.37 | 180.03 | 363,417 | -5.25(-2.83%) |
Mar 09, 2023 | 191.12 | 193.86 | 185.25 | 185.28 | 256,667 | -5.38(-2.82%) |
Mar 08, 2023 | 190.32 | 193.18 | 189.55 | 190.66 | 196,025 | -0.49(-0.26%) |
Mar 07, 2023 | 194.00 | 195.57 | 190.61 | 191.15 | 256,421 | -2.43(-1.26%) |
Mar 06, 2023 | 196.57 | 198.22 | 193.31 | 193.58 | 207,916 | -2.70(-1.38%) |
Mar 03, 2023 | 194.79 | 197.08 | 192.97 | 196.28 | 190,772 | +1.90(+0.98%) |
Mar 02, 2023 | 192.83 | 194.62 | 192.37 | 194.38 | 177,880 | +0.60(+0.31%) |
Mar 01, 2023 | 191.87 | 193.89 | 191.40 | 193.78 | 225,211 | +0.97(+0.50%) |
Feb 28, 2023 | 190.52 | 194.26 | 190.52 | 192.81 | 410,629 | +2.36(+1.24%) |
Feb 27, 2023 | 191.44 | 193.57 | 190.18 | 190.45 | 196,989 | +0.65(+0.34%) |
Feb 24, 2023 | 188.56 | 190.26 | 186.23 | 189.80 | 215,361 | -1.75(-0.91%) |
Feb 23, 2023 | 190.46 | 192.06 | 188.60 | 191.55 | 314,403 | +2.47(+1.31%) |
Feb 22, 2023 | 190.05 | 191.13 | 187.69 | 189.08 | 546,575 | +0.27(+0.14%) |
Feb 21, 2023 | 189.98 | 191.59 | 187.79 | 188.81 | 247,485 | -3.38(-1.76%) |
Feb 17, 2023 | 194.58 | 195.64 | 191.48 | 192.19 | 296,036 | -4.87(-2.47%) |
Feb 16, 2023 | 195.62 | 199.68 | 195.34 | 197.06 | 290,479 | -0.94(-0.47%) |
Feb 15, 2023 | 196.95 | 199.63 | 196.06 | 198.00 | 463,478 | -0.91(-0.46%) |
Feb 14, 2023 | 197.00 | 201.47 | 195.33 | 198.91 | 397,790 | -1.04(-0.52%) |
Feb 13, 2023 | 201.99 | 202.76 | 197.68 | 199.95 | 431,556 | -1.32(-0.66%) |
Feb 10, 2023 | 201.00 | 203.54 | 196.54 | 201.27 | 501,517 | +1.50(+0.75%) |
Feb 09, 2023 | 192.00 | 204.06 | 191.75 | 199.77 | 970,544 | +13.18(+7.06%) |
Feb 08, 2023 | 187.67 | 189.70 | 185.44 | 186.59 | 615,809 | -2.67(-1.41%) |
Feb 07, 2023 | 182.98 | 189.77 | 182.03 | 189.26 | 320,182 | +5.89(+3.21%) |
Feb 06, 2023 | 187.04 | 187.53 | 182.82 | 183.37 | 276,224 | -5.04(-2.68%) |
Feb 03, 2023 | 188.21 | 191.01 | 187.14 | 188.41 | 339,183 | -2.18(-1.14%) |
Feb 02, 2023 | 192.29 | 194.05 | 189.28 | 190.59 | 306,003 | +0.27(+0.14%) |
Feb 01, 2023 | 184.97 | 191.26 | 184.29 | 190.32 | 336,767 | +5.35(+2.89%) |
Jan 31, 2023 | 181.56 | 185.09 | 180.06 | 184.97 | 301,221 | +4.67(+2.59%) |
Jan 30, 2023 | 179.65 | 181.83 | 178.11 | 180.30 | 249,461 | -1.57(-0.86%) |
Jan 27, 2023 | 181.33 | 183.70 | 180.69 | 181.87 | 146,138 | -0.14(-0.08%) |
Jan 26, 2023 | 181.90 | 183.33 | 179.75 | 182.01 | 250,473 | +1.38(+0.76%) |
Jan 25, 2023 | 178.73 | 181.34 | 177.23 | 180.63 | 183,747 | -0.51(-0.28%) |
Jan 24, 2023 | 180.15 | 183.49 | 179.93 | 181.14 | 337,464 | +0.69(+0.38%) |
Jan 23, 2023 | 176.78 | 180.94 | 175.86 | 180.45 | 293,282 | +3.37(+1.90%) |
Jan 20, 2023 | 176.87 | 177.77 | 175.39 | 177.08 | 275,035 | +2.15(+1.23%) |
Jan 19, 2023 | 173.04 | 175.23 | 172.28 | 174.93 | 181,650 | -0.02(-0.01%) |
Jan 18, 2023 | 177.54 | 179.38 | 174.81 | 174.95 | 308,847 | -2.07(-1.17%) |
Jan 17, 2023 | 176.89 | 178.95 | 174.39 | 177.02 | 244,726 | +0.48(+0.27%) |
Jan 13, 2023 | 174.61 | 177.15 | 172.57 | 176.54 | 255,927 | -0.68(-0.38%) |
Jan 12, 2023 | 177.69 | 177.69 | 174.18 | 177.22 | 211,641 | +1.26(+0.72%) |
Jan 11, 2023 | 172.40 | 176.20 | 170.29 | 175.96 | 293,127 | +4.21(+2.45%) |
Jan 10, 2023 | 168.99 | 171.78 | 168.99 | 171.75 | 286,683 | +1.75(+1.03%) |
Jan 09, 2023 | 169.01 | 172.74 | 168.52 | 170.00 | 251,728 | +2.67(+1.60%) |
Jan 06, 2023 | 162.92 | 167.53 | 160.66 | 167.33 | 683,147 | +6.53(+4.06%) |
Jan 05, 2023 | 161.62 | 163.05 | 160.56 | 160.80 | 411,850 | -2.22(-1.36%) |
Jan 04, 2023 | 163.62 | 165.52 | 161.28 | 163.02 | 364,584 | +1.08(+0.67%) |
Jan 03, 2023 | 165.68 | 168.00 | 161.15 | 161.94 | 279,033 | -1.71(-1.04%) |
Dec 30, 2022 | 161.87 | 164.96 | 161.25 | 163.65 | 333,146 | +0.23(+0.14%) |
Dec 29, 2022 | 159.69 | 164.19 | 159.09 | 163.42 | 186,357 | +4.92(+3.10%) |
Dec 28, 2022 | 162.07 | 163.72 | 157.88 | 158.50 | 298,023 | -3.90(-2.40%) |
Dec 27, 2022 | 161.20 | 163.57 | 160.88 | 162.40 | 197,939 | +0.50(+0.31%) |
Dec 23, 2022 | 158.56 | 162.38 | 158.51 | 161.90 | 180,751 | +3.04(+1.91%) |
Dec 22, 2022 | 162.29 | 163.55 | 157.04 | 158.86 | 271,403 | -4.83(-2.95%) |
Dec 21, 2022 | 162.04 | 165.10 | 161.77 | 163.69 | 274,937 | +2.94(+1.83%) |
Dec 20, 2022 | 157.46 | 161.65 | 157.43 | 160.75 | 304,692 | +2.64(+1.67%) |
Dec 19, 2022 | 161.85 | 161.86 | 157.75 | 158.11 | 305,110 | -3.18(-1.97%) |
Dec 16, 2022 | 161.87 | 164.60 | 158.77 | 161.29 | 1,249,199 | -2.09(-1.28%) |
Dec 15, 2022 | 165.24 | 167.11 | 160.33 | 163.38 | 354,170 | -4.41(-2.63%) |
Dec 14, 2022 | 166.33 | 169.47 | 165.61 | 167.79 | 265,149 | +1.03(+0.62%) |
Dec 13, 2022 | 171.00 | 171.72 | 165.28 | 166.76 | 262,040 | +1.04(+0.63%) |
Dec 12, 2022 | 159.81 | 167.08 | 159.29 | 165.72 | 343,532 | +6.71(+4.22%) |
Dec 09, 2022 | 158.36 | 161.78 | 158.36 | 159.01 | 336,643 | -0.53(-0.33%) |
Dec 08, 2022 | 163.49 | 164.65 | 158.73 | 159.54 | 370,337 | -1.92(-1.19%) |
Dec 07, 2022 | 160.62 | 161.75 | 158.95 | 161.46 | 322,221 | +0.84(+0.52%) |
Dec 06, 2022 | 165.40 | 165.53 | 157.52 | 160.62 | 421,919 | -5.36(-3.23%) |
Dec 05, 2022 | 169.07 | 169.37 | 164.43 | 165.98 | 548,794 | -5.30(-3.09%) |
Dec 02, 2022 | 168.62 | 172.73 | 168.62 | 171.28 | 317,364 | +0.00(+0.00%) |
Dec 01, 2022 | 170.18 | 172.57 | 169.24 | 171.28 | 366,975 | +2.14(+1.27%) |
Nov 30, 2022 | 163.92 | 170.71 | 163.92 | 169.14 | 506,235 | +5.18(+3.16%) |
Nov 29, 2022 | 159.11 | 165.27 | 159.11 | 163.96 | 327,186 | +4.21(+2.64%) |
Nov 28, 2022 | 161.62 | 162.01 | 159.58 | 159.75 | 306,146 | -4.26(-2.60%) |
Nov 25, 2022 | 162.47 | 165.14 | 161.36 | 164.01 | 109,201 | +1.61(+0.99%) |
Nov 23, 2022 | 160.12 | 162.58 | 159.99 | 162.40 | 208,357 | +0.91(+0.56%) |
Nov 22, 2022 | 157.61 | 162.82 | 156.57 | 161.49 | 345,646 | +5.26(+3.37%) |
Nov 21, 2022 | 155.89 | 156.95 | 152.32 | 156.23 | 358,909 | -0.91(-0.58%) |
Nov 18, 2022 | 158.89 | 160.78 | 154.13 | 157.14 | 308,632 | +0.59(+0.38%) |
Nov 17, 2022 | 156.00 | 158.75 | 155.57 | 156.55 | 233,580 | -2.94(-1.84%) |
Nov 16, 2022 | 161.38 | 161.38 | 157.00 | 159.49 | 361,616 | -3.76(-2.30%) |
Nov 15, 2022 | 163.63 | 164.90 | 161.65 | 163.25 | 390,543 | +3.12(+1.95%) |
Nov 14, 2022 | 164.01 | 164.69 | 159.90 | 160.13 | 376,004 | -6.29(-3.78%) |
Nov 11, 2022 | 166.22 | 168.93 | 164.55 | 166.42 | 304,199 | +0.96(+0.58%) |
Nov 10, 2022 | 160.52 | 165.67 | 160.52 | 165.46 | 388,148 | +12.66(+8.29%) |
Nov 09, 2022 | 156.75 | 157.00 | 152.79 | 152.80 | 320,905 | -5.78(-3.64%) |
Nov 08, 2022 | 157.00 | 164.22 | 156.09 | 158.58 | 395,443 | +1.72(+1.10%) |
Nov 07, 2022 | 156.81 | 157.44 | 152.12 | 156.86 | 239,329 | +1.48(+0.95%) |
Nov 04, 2022 | 152.64 | 157.90 | 151.50 | 155.38 | 454,653 | +5.52(+3.68%) |
Nov 03, 2022 | 153.67 | 153.78 | 148.82 | 149.86 | 550,791 | -6.76(-4.32%) |
Nov 02, 2022 | 164.56 | 156.42 | 156.62 | 448,343 | -9.11(-5.50%) | |
Nov 01, 2022 | 165.94 | 166.70 | 163.23 | 165.73 | 290,611 | +1.59(+0.97%) |
Oct 31, 2022 | 162.70 | 166.44 | 160.74 | 164.14 | 416,790 | +1.33(+0.82%) |
Oct 28, 2022 | 158.84 | 164.99 | 157.56 | 162.81 | 554,739 | +4.16(+2.62%) |
Oct 27, 2022 | 155.90 | 160.24 | 150.85 | 158.65 | 666,646 | +10.58(+7.15%) |
Oct 26, 2022 | 146.90 | 150.34 | 145.82 | 148.07 | 503,776 | +1.56(+1.06%) |
Oct 25, 2022 | 144.04 | 146.93 | 144.04 | 146.51 | 312,985 | +2.67(+1.86%) |
Oct 24, 2022 | 143.51 | 145.35 | 141.59 | 143.84 | 343,240 | +1.06(+0.74%) |
Oct 21, 2022 | 137.83 | 143.21 | 136.79 | 142.78 | 313,018 | +3.80(+2.73%) |
Oct 20, 2022 | 139.70 | 141.57 | 137.02 | 138.98 | 498,126 | +0.14(+0.10%) |
Oct 19, 2022 | 138.40 | 141.38 | 137.98 | 138.84 | 323,030 | -1.63(-1.16%) |
Oct 18, 2022 | 143.58 | 144.63 | 139.73 | 140.47 | 500,578 | +0.45(+0.32%) |
Oct 17, 2022 | 140.23 | 140.48 | 138.44 | 140.02 | 316,959 | +3.50(+2.56%) |
Oct 14, 2022 | 139.45 | 140.87 | 135.95 | 136.52 | 247,698 | -1.76(-1.27%) |
Oct 13, 2022 | 130.05 | 139.27 | 129.47 | 138.28 | 355,155 | +3.95(+2.94%) |
Oct 12, 2022 | 135.66 | 136.05 | 133.13 | 134.33 | 293,219 | -1.24(-0.91%) |
Oct 11, 2022 | 137.31 | 137.92 | 134.39 | 135.57 | 363,752 | -2.56(-1.85%) |
Oct 10, 2022 | 143.32 | 144.38 | 138.13 | 138.13 | 339,973 | -5.68(-3.95%) |
Oct 07, 2022 | 143.08 | 145.96 | 142.42 | 143.81 | 397,055 | -1.01(-0.70%) |
Oct 06, 2022 | 145.11 | 147.57 | 144.18 | 144.82 | 500,966 | -1.30(-0.89%) |
Oct 05, 2022 | 141.62 | 147.78 | 141.62 | 146.12 | 598,714 | +2.42(+1.68%) |
Oct 04, 2022 | 137.81 | 145.03 | 137.81 | 143.70 | 540,577 | +8.69(+6.44%) |
Oct 03, 2022 | 129.25 | 136.29 | 128.44 | 135.01 | 878,287 | +8.07(+6.36%) |
Sep 30, 2022 | 129.98 | 130.87 | 126.87 | 126.94 | 592,627 | -3.84(-2.94%) |
Sep 29, 2022 | 128.61 | 131.14 | 127.14 | 130.78 | 302,590 | +0.27(+0.21%) |
Sep 28, 2022 | 126.96 | 131.77 | 126.34 | 130.51 | 306,904 | +3.84(+3.03%) |
Sep 27, 2022 | 129.07 | 130.53 | 125.00 | 126.67 | 488,287 | -0.95(-0.74%) |
Sep 26, 2022 | 131.37 | 132.83 | 127.07 | 127.62 | 491,710 | -3.87(-2.94%) |
Sep 23, 2022 | 136.48 | 136.63 | 131.02 | 131.49 | 611,805 | -7.62(-5.48%) |
Sep 22, 2022 | 141.29 | 141.41 | 136.66 | 139.11 | 341,135 | -2.89(-2.04%) |
Sep 21, 2022 | 144.86 | 146.13 | 141.85 | 142.00 | 226,588 | -1.51(-1.05%) |
Sep 20, 2022 | 145.60 | 146.43 | 142.71 | 143.51 | 319,423 | -3.67(-2.49%) |
Sep 19, 2022 | 145.23 | 148.25 | 145.23 | 147.18 | 273,135 | +0.79(+0.54%) |
Sep 16, 2022 | 146.22 | 146.59 | 144.16 | 146.39 | 679,312 | -1.48(-1.00%) |
Sep 15, 2022 | 151.80 | 153.73 | 144.59 | 147.87 | 588,208 | -5.71(-3.72%) |
Sep 14, 2022 | 153.29 | 154.55 | 151.64 | 153.58 | 219,190 | +0.62(+0.41%) |
Sep 13, 2022 | 155.01 | 156.73 | 152.53 | 152.96 | 166,239 | -6.99(-4.37%) |
Sep 12, 2022 | 158.50 | 161.80 | 158.50 | 159.95 | 266,891 | +1.45(+0.91%) |
Sep 09, 2022 | 155.07 | 159.43 | 154.76 | 158.50 | 275,125 | +4.66(+3.03%) |
Sep 08, 2022 | 151.64 | 153.87 | 150.10 | 153.84 | 192,700 | +1.78(+1.17%) |
Sep 07, 2022 | 151.14 | 153.35 | 150.62 | 152.06 | 236,836 | -0.39(-0.26%) |
Sep 06, 2022 | 153.18 | 153.59 | 150.14 | 152.45 | 367,323 | +0.20(+0.13%) |
Sep 02, 2022 | 155.34 | 155.81 | 151.44 | 152.25 | 223,458 | -1.46(-0.95%) |
Sep 01, 2022 | 153.20 | 154.38 | 149.14 | 153.71 | 312,391 | -0.54(-0.35%) |
Aug 31, 2022 | 158.30 | 159.18 | 153.26 | 154.25 | 355,710 | -3.84(-2.43%) |
Aug 30, 2022 | 162.03 | 162.03 | 157.60 | 158.09 | 305,949 | -2.45(-1.53%) |
Aug 29, 2022 | 158.21 | 161.03 | 158.01 | 160.54 | 157,519 | +0.12(+0.07%) |
Aug 26, 2022 | 167.52 | 167.62 | 160.37 | 160.42 | 175,545 | -6.71(-4.01%) |
Aug 25, 2022 | 168.52 | 169.97 | 165.54 | 167.13 | 168,452 | -0.31(-0.19%) |
Aug 24, 2022 | 165.77 | 169.98 | 164.81 | 167.44 | 232,573 | +3.79(+2.32%) |
Aug 23, 2022 | 163.05 | 165.48 | 162.54 | 163.65 | 136,012 | +0.35(+0.21%) |
Aug 22, 2022 | 164.34 | 164.78 | 162.43 | 163.30 | 215,892 | -3.42(-2.05%) |
Aug 19, 2022 | 167.04 | 167.04 | 164.31 | 166.72 | 195,931 | -0.78(-0.47%) |
Aug 18, 2022 | 162.85 | 168.11 | 162.77 | 167.50 | 213,860 | +4.69(+2.88%) |
Aug 17, 2022 | 162.92 | 164.70 | 161.15 | 162.81 | 193,312 | -2.45(-1.48%) |
Aug 16, 2022 | 164.56 | 166.39 | 163.64 | 165.26 | 331,480 | -0.47(-0.28%) |
Aug 15, 2022 | 165.42 | 166.97 | 163.81 | 165.73 | 236,274 | -1.81(-1.08%) |
Aug 12, 2022 | 166.58 | 167.68 | 165.56 | 167.54 | 148,922 | +1.75(+1.06%) |
Aug 11, 2022 | 167.35 | 167.35 | 165.17 | 165.79 | 334,456 | -0.22(-0.13%) |
Aug 10, 2022 | 167.62 | 168.30 | 162.66 | 166.01 | 275,071 | +1.63(+0.99%) |
Aug 09, 2022 | 166.50 | 167.31 | 164.06 | 164.38 | 271,426 | -2.98(-1.78%) |
Aug 08, 2022 | 165.95 | 168.78 | 165.59 | 167.36 | 291,483 | +1.22(+0.73%) |
Aug 05, 2022 | 164.20 | 167.87 | 162.55 | 166.14 | 285,055 | -1.44(-0.86%) |
Aug 04, 2022 | 169.86 | 170.35 | 166.43 | 167.58 | 310,790 | -3.06(-1.79%) |
Aug 03, 2022 | 169.74 | 171.36 | 169.41 | 170.64 | 349,621 | +3.10(+1.85%) |
Aug 02, 2022 | 165.06 | 168.85 | 163.60 | 167.54 | 265,257 | +1.33(+0.80%) |
Aug 01, 2022 | 165.16 | 167.78 | 163.22 | 166.21 | 303,963 | +0.00(+0.00%) |
Jul 29, 2022 | 170.95 | 172.82 | 165.47 | 166.21 | 507,690 | -3.91(-2.30%) |
Jul 28, 2022 | 173.37 | 173.56 | 161.07 | 170.12 | 552,291 | -0.19(-0.11%) |
Jul 27, 2022 | 166.48 | 171.82 | 165.93 | 170.31 | 400,752 | +4.74(+2.86%) |
Jul 26, 2022 | 166.61 | 167.38 | 164.38 | 165.57 | 217,584 | -1.44(-0.86%) |
Jul 25, 2022 | 165.56 | 167.62 | 164.49 | 167.01 | 267,219 | +1.68(+1.02%) |
Jul 22, 2022 | 166.25 | 167.44 | 164.10 | 165.33 | 307,641 | -0.92(-0.55%) |
Jul 21, 2022 | 166.29 | 167.25 | 164.19 | 166.25 | 184,458 | -0.71(-0.43%) |
Jul 20, 2022 | 166.23 | 168.48 | 165.22 | 166.96 | 213,618 | +0.41(+0.25%) |
Jul 19, 2022 | 161.74 | 166.89 | 161.74 | 166.55 | 193,258 | +6.09(+3.80%) |
Jul 18, 2022 | 161.27 | 164.09 | 159.93 | 160.46 | 220,194 | +1.39(+0.87%) |
Jul 15, 2022 | 156.54 | 161.12 | 156.54 | 159.07 | 190,962 | +4.39(+2.84%) |
Jul 14, 2022 | 152.24 | 155.54 | 150.01 | 154.68 | 264,063 | -0.85(-0.55%) |
Jul 13, 2022 | 154.11 | 156.02 | 152.92 | 155.53 | 261,252 | -1.31(-0.84%) |
Jul 12, 2022 | 156.44 | 160.57 | 156.16 | 156.84 | 223,004 | -1.23(-0.78%) |
Jul 11, 2022 | 158.17 | 159.67 | 156.71 | 158.07 | 122,514 | -2.25(-1.40%) |
Jul 08, 2022 | 157.90 | 161.33 | 157.03 | 160.32 | 300,452 | +0.34(+0.21%) |
Jul 07, 2022 | 157.00 | 161.78 | 156.68 | 159.98 | 287,400 | +4.92(+3.17%) |
Jul 06, 2022 | 155.45 | 157.24 | 154.16 | 155.06 | 412,563 | -0.79(-0.51%) |
Jul 05, 2022 | 154.45 | 157.02 | 153.34 | 155.85 | 438,094 | -2.53(-1.60%) |