Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 162.64 | 165.00 | 162.64 | 164.37 | 1,529,658 | +3.34(+2.07%) |
Mar 30, 2023 | 162.26 | 162.84 | 160.78 | 161.03 | 1,187,755 | +0.53(+0.33%) |
Mar 29, 2023 | 158.61 | 161.04 | 158.54 | 160.50 | 1,769,995 | +3.12(+1.98%) |
Mar 28, 2023 | 154.32 | 157.47 | 154.23 | 157.38 | 1,844,501 | +2.38(+1.53%) |
Mar 27, 2023 | 156.56 | 157.24 | 154.48 | 155.00 | 1,654,119 | +0.02(+0.01%) |
Mar 24, 2023 | 156.36 | 156.68 | 152.01 | 154.99 | 2,553,213 | -3.38(-2.14%) |
Mar 23, 2023 | 162.16 | 164.18 | 156.91 | 158.37 | 2,447,891 | -3.20(-1.98%) |
Mar 22, 2023 | 165.62 | 165.87 | 161.48 | 161.57 | 2,421,803 | -4.50(-2.71%) |
Mar 21, 2023 | 163.31 | 166.64 | 163.28 | 166.07 | 2,351,459 | +4.67(+2.89%) |
Mar 20, 2023 | 158.05 | 161.75 | 157.60 | 161.40 | 2,366,540 | +4.23(+2.69%) |
Mar 17, 2023 | 158.25 | 158.77 | 155.85 | 157.17 | 2,505,371 | -2.34(-1.46%) |
Mar 16, 2023 | 155.97 | 160.11 | 155.42 | 159.51 | 1,906,152 | +2.77(+1.77%) |
Mar 15, 2023 | 157.34 | 157.63 | 153.97 | 156.74 | 2,813,556 | -4.32(-2.68%) |
Mar 14, 2023 | 161.38 | 163.24 | 159.66 | 161.05 | 1,920,618 | +2.11(+1.33%) |
Mar 13, 2023 | 160.91 | 161.08 | 157.34 | 158.94 | 2,419,026 | -3.93(-2.41%) |
Mar 10, 2023 | 165.26 | 167.12 | 162.35 | 162.88 | 1,728,158 | -3.17(-1.91%) |
Mar 09, 2023 | 171.72 | 171.95 | 165.75 | 166.04 | 1,888,844 | -5.65(-3.29%) |
Mar 08, 2023 | 171.89 | 173.18 | 170.68 | 171.69 | 1,196,827 | -0.13(-0.08%) |
Mar 07, 2023 | 173.81 | 175.00 | 171.29 | 171.82 | 1,450,640 | -1.53(-0.88%) |
Mar 06, 2023 | 171.55 | 175.21 | 171.55 | 173.36 | 2,157,792 | +2.03(+1.18%) |
Mar 03, 2023 | 170.12 | 171.83 | 169.36 | 171.33 | 1,420,771 | +2.15(+1.27%) |
Mar 02, 2023 | 167.69 | 169.84 | 166.17 | 169.18 | 1,267,036 | +1.42(+0.84%) |
Mar 01, 2023 | 167.72 | 169.07 | 166.68 | 167.76 | 1,817,324 | +0.23(+0.14%) |
Feb 28, 2023 | 167.85 | 169.32 | 167.16 | 167.54 | 2,737,228 | -0.37(-0.22%) |
Feb 27, 2023 | 170.03 | 170.35 | 167.56 | 167.90 | 1,558,672 | -0.71(-0.42%) |
Feb 24, 2023 | 167.76 | 168.96 | 167.30 | 168.62 | 1,659,070 | -1.59(-0.94%) |
Feb 23, 2023 | 169.80 | 171.13 | 168.14 | 170.21 | 1,396,716 | +1.73(+1.03%) |
Feb 22, 2023 | 167.93 | 169.66 | 167.10 | 168.48 | 1,265,504 | -0.09(-0.05%) |
Feb 21, 2023 | 168.65 | 170.16 | 167.74 | 168.57 | 1,840,613 | -1.82(-1.07%) |
Feb 17, 2023 | 172.47 | 172.53 | 168.99 | 170.38 | 1,913,741 | -3.23(-1.86%) |
Feb 16, 2023 | 175.20 | 177.44 | 173.27 | 173.61 | 2,305,682 | -4.74(-2.66%) |
Feb 15, 2023 | 178.68 | 179.02 | 176.96 | 178.35 | 2,595,111 | -0.67(-0.37%) |
Feb 14, 2023 | 173.54 | 179.30 | 169.41 | 179.03 | 3,405,467 | +6.81(+3.96%) |
Feb 13, 2023 | 169.90 | 172.87 | 169.60 | 172.21 | 2,019,059 | +2.96(+1.75%) |
Feb 10, 2023 | 171.00 | 171.92 | 167.95 | 169.25 | 1,564,059 | -3.49(-2.02%) |
Feb 09, 2023 | 173.39 | 175.39 | 172.09 | 172.73 | 1,544,473 | +0.88(+0.51%) |
Feb 08, 2023 | 171.57 | 172.85 | 170.86 | 171.85 | 1,539,269 | -1.39(-0.80%) |
Feb 07, 2023 | 169.87 | 174.34 | 168.72 | 173.25 | 1,831,490 | +3.06(+1.80%) |
Feb 06, 2023 | 170.58 | 171.79 | 169.59 | 170.19 | 1,504,488 | -2.08(-1.21%) |
Feb 03, 2023 | 171.84 | 173.53 | 170.76 | 172.27 | 1,523,369 | -1.72(-0.99%) |
Feb 02, 2023 | 174.41 | 175.38 | 172.85 | 173.99 | 1,159,153 | +0.80(+0.46%) |
Feb 01, 2023 | 170.88 | 174.51 | 168.89 | 173.19 | 1,471,855 | +1.17(+0.68%) |
Jan 31, 2023 | 169.33 | 172.06 | 168.69 | 172.02 | 1,345,734 | +2.94(+1.74%) |
Jan 30, 2023 | 170.23 | 171.37 | 168.91 | 169.08 | 2,067,463 | -3.09(-1.80%) |
Jan 27, 2023 | 172.34 | 174.39 | 171.87 | 172.17 | 1,657,681 | -0.25(-0.14%) |
Jan 26, 2023 | 171.31 | 172.51 | 170.45 | 172.42 | 1,640,097 | +2.22(+1.31%) |
Jan 25, 2023 | 165.54 | 170.80 | 165.54 | 170.20 | 1,905,056 | +2.67(+1.59%) |
Jan 24, 2023 | 166.48 | 167.60 | 165.51 | 167.53 | 1,665,526 | +0.60(+0.36%) |
Jan 23, 2023 | 163.94 | 167.70 | 163.03 | 166.93 | 2,617,855 | +2.08(+1.26%) |
Jan 20, 2023 | 158.68 | 165.08 | 158.18 | 164.84 | 2,359,499 | +5.81(+3.65%) |
Jan 19, 2023 | 156.48 | 159.93 | 156.29 | 159.04 | 2,212,282 | +1.22(+0.78%) |
Jan 18, 2023 | 160.29 | 161.72 | 157.72 | 157.81 | 2,215,431 | -1.19(-0.75%) |
Jan 17, 2023 | 159.28 | 160.56 | 158.45 | 159.00 | 2,602,210 | -0.78(-0.49%) |
Jan 13, 2023 | 157.61 | 160.10 | 157.21 | 159.78 | 1,551,831 | +1.77(+1.12%) |
Jan 12, 2023 | 156.41 | 158.60 | 155.73 | 158.01 | 1,647,393 | +1.50(+0.96%) |
Jan 11, 2023 | 152.25 | 156.62 | 152.02 | 156.51 | 1,733,983 | +5.25(+3.47%) |
Jan 10, 2023 | 150.55 | 151.88 | 149.62 | 151.26 | 1,291,221 | +0.62(+0.41%) |
Jan 09, 2023 | 149.88 | 153.46 | 149.77 | 150.64 | 1,887,876 | -0.84(-0.55%) |
Jan 06, 2023 | 148.68 | 152.00 | 148.17 | 151.48 | 1,608,888 | +4.44(+3.02%) |
Jan 05, 2023 | 147.16 | 148.23 | 146.13 | 147.04 | 1,561,611 | -0.97(-0.65%) |
Jan 04, 2023 | 147.39 | 149.37 | 147.25 | 148.00 | 1,752,439 | +2.08(+1.43%) |
Jan 03, 2023 | 147.99 | 148.86 | 145.28 | 145.92 | 1,707,344 | -1.13(-0.77%) |
Dec 30, 2022 | 145.19 | 147.20 | 144.61 | 147.05 | 1,561,463 | +0.91(+0.62%) |
Dec 29, 2022 | 145.10 | 146.96 | 144.45 | 146.14 | 1,449,802 | +2.34(+1.63%) |
Dec 28, 2022 | 146.69 | 147.52 | 143.78 | 143.80 | 1,338,139 | -2.72(-1.85%) |
Dec 27, 2022 | 147.18 | 147.53 | 146.11 | 146.51 | 1,366,880 | -0.23(-0.15%) |
Dec 23, 2022 | 144.51 | 147.06 | 144.51 | 146.74 | 1,081,012 | +1.34(+0.92%) |
Dec 22, 2022 | 145.41 | 146.69 | 143.57 | 145.40 | 1,860,445 | -1.51(-1.03%) |
Dec 21, 2022 | 149.48 | 150.21 | 145.92 | 146.91 | 2,312,951 | -1.64(-1.10%) |
Dec 20, 2022 | 149.03 | 150.36 | 148.26 | 148.55 | 1,696,451 | -0.95(-0.63%) |
Dec 19, 2022 | 152.16 | 152.46 | 148.66 | 149.50 | 2,044,943 | -2.39(-1.57%) |
Dec 16, 2022 | 152.16 | 152.88 | 150.55 | 151.89 | 5,005,523 | -1.60(-1.04%) |
Dec 15, 2022 | 154.31 | 155.10 | 151.31 | 153.49 | 2,549,265 | -3.87(-2.46%) |
Dec 14, 2022 | 159.25 | 161.35 | 155.48 | 157.36 | 2,495,127 | -3.74(-2.32%) |
Dec 13, 2022 | 166.57 | 166.96 | 160.22 | 161.10 | 2,203,426 | -0.05(-0.03%) |
Dec 12, 2022 | 159.02 | 161.19 | 157.49 | 161.15 | 1,573,615 | +1.99(+1.25%) |
Dec 09, 2022 | 158.39 | 160.51 | 158.09 | 159.16 | 1,279,987 | +0.49(+0.31%) |
Dec 08, 2022 | 156.69 | 159.65 | 156.06 | 158.67 | 1,872,784 | +3.34(+2.15%) |
Dec 07, 2022 | 157.71 | 158.32 | 155.16 | 155.33 | 2,227,174 | -3.15(-1.99%) |
Dec 06, 2022 | 159.94 | 160.74 | 156.91 | 158.48 | 1,922,044 | -1.55(-0.97%) |
Dec 05, 2022 | 162.28 | 162.73 | 159.70 | 160.03 | 2,207,383 | -3.55(-2.17%) |
Dec 02, 2022 | 160.98 | 163.71 | 160.49 | 163.58 | 1,437,130 | +0.43(+0.27%) |
Dec 01, 2022 | 163.58 | 165.11 | 162.21 | 163.15 | 1,897,918 | -0.16(-0.10%) |
Nov 30, 2022 | 158.61 | 163.32 | 157.54 | 163.30 | 2,696,160 | +4.04(+2.54%) |
Nov 29, 2022 | 157.03 | 160.14 | 157.03 | 159.26 | 1,847,318 | +2.34(+1.49%) |
Nov 28, 2022 | 159.74 | 159.79 | 156.71 | 156.92 | 1,879,626 | -3.59(-2.24%) |
Nov 25, 2022 | 159.57 | 161.81 | 159.25 | 160.52 | 930,277 | +1.04(+0.65%) |
Nov 23, 2022 | 160.85 | 161.47 | 159.09 | 159.48 | 1,473,978 | -1.44(-0.90%) |
Nov 22, 2022 | 158.91 | 161.24 | 157.58 | 160.92 | 1,527,698 | +2.78(+1.75%) |
Nov 21, 2022 | 158.94 | 160.34 | 157.57 | 158.15 | 1,342,042 | -1.16(-0.73%) |
Nov 18, 2022 | 159.75 | 160.70 | 158.07 | 159.31 | 1,892,993 | +1.72(+1.09%) |
Nov 17, 2022 | 155.95 | 157.68 | 155.16 | 157.59 | 1,672,065 | -1.61(-1.01%) |
Nov 16, 2022 | 159.36 | 160.13 | 158.01 | 159.20 | 2,094,609 | -0.17(-0.11%) |
Nov 15, 2022 | 158.91 | 160.78 | 157.15 | 159.37 | 2,033,655 | +2.21(+1.40%) |
Nov 14, 2022 | 159.59 | 161.96 | 156.90 | 157.16 | 2,113,709 | -4.19(-2.59%) |
Nov 11, 2022 | 157.62 | 162.44 | 157.46 | 161.35 | 2,674,235 | +5.71(+3.67%) |
Nov 10, 2022 | 153.50 | 156.21 | 153.49 | 155.63 | 2,477,935 | +8.28(+5.62%) |
Nov 09, 2022 | 146.08 | 150.88 | 145.88 | 147.35 | 2,168,610 | -0.92(-0.62%) |
Nov 08, 2022 | 146.86 | 150.45 | 146.25 | 148.27 | 1,786,644 | +2.12(+1.45%) |
Nov 07, 2022 | 147.32 | 147.81 | 142.85 | 146.15 | 2,069,434 | -0.60(-0.41%) |
Nov 04, 2022 | 147.22 | 149.03 | 145.15 | 146.75 | 3,393,328 | +2.44(+1.69%) |
Nov 03, 2022 | 147.57 | 148.57 | 141.78 | 144.31 | 2,973,508 | -6.41(-4.25%) |
Nov 02, 2022 | 156.60 | 150.04 | 150.72 | 2,635,499 | -6.97(-4.42%) | |
Nov 01, 2022 | 160.01 | 160.58 | 156.86 | 157.69 | 1,597,055 | -0.04(-0.02%) |
Oct 31, 2022 | 156.39 | 160.13 | 155.79 | 157.73 | 2,530,528 | +0.45(+0.29%) |
Oct 28, 2022 | 153.93 | 157.63 | 152.99 | 157.28 | 1,824,042 | +3.35(+2.18%) |
Oct 27, 2022 | 154.46 | 156.12 | 153.68 | 153.93 | 1,649,206 | +1.19(+0.78%) |
Oct 26, 2022 | 154.34 | 156.46 | 151.86 | 152.74 | 2,501,637 | -0.38(-0.25%) |
Oct 25, 2022 | 152.07 | 153.79 | 150.84 | 153.12 | 1,722,371 | +0.44(+0.29%) |
Oct 24, 2022 | 151.98 | 154.14 | 150.15 | 152.68 | 1,997,584 | +1.47(+0.97%) |
Oct 21, 2022 | 144.53 | 151.72 | 144.32 | 151.21 | 2,374,777 | +5.88(+4.05%) |
Oct 20, 2022 | 148.34 | 150.90 | 144.99 | 145.33 | 1,429,416 | -2.43(-1.65%) |
Oct 19, 2022 | 146.43 | 149.42 | 146.43 | 147.76 | 1,190,906 | +0.00(+0.00%) |
Oct 18, 2022 | 149.23 | 151.60 | 146.38 | 147.76 | 1,899,210 | +2.11(+1.45%) |
Oct 17, 2022 | 144.81 | 146.23 | 143.68 | 145.66 | 2,091,021 | +4.25(+3.01%) |
Oct 14, 2022 | 143.84 | 145.65 | 140.40 | 141.40 | 2,107,400 | +0.31(+0.22%) |
Oct 13, 2022 | 136.70 | 141.97 | 135.22 | 141.09 | 2,434,640 | +1.33(+0.95%) |
Oct 12, 2022 | 136.44 | 141.12 | 135.25 | 139.76 | 1,883,429 | +3.03(+2.22%) |
Oct 11, 2022 | 138.75 | 139.46 | 135.21 | 136.73 | 1,902,057 | -1.68(-1.22%) |
Oct 10, 2022 | 140.01 | 141.28 | 137.40 | 138.41 | 1,531,803 | -0.99(-0.71%) |
Oct 07, 2022 | 139.82 | 140.06 | 137.24 | 139.40 | 2,445,414 | -2.53(-1.78%) |
Oct 06, 2022 | 144.59 | 146.07 | 141.47 | 141.93 | 1,678,211 | -3.06(-2.11%) |
Oct 05, 2022 | 143.14 | 146.01 | 142.67 | 145.00 | 1,511,420 | -0.38(-0.26%) |
Oct 04, 2022 | 142.25 | 146.51 | 141.27 | 145.37 | 2,160,589 | +6.66(+4.80%) |
Oct 03, 2022 | 139.98 | 140.54 | 136.65 | 138.71 | 2,138,749 | +0.65(+0.47%) |
Sep 30, 2022 | 137.82 | 141.84 | 136.22 | 138.06 | 2,132,556 | -0.36(-0.26%) |
Sep 29, 2022 | 139.87 | 140.21 | 136.92 | 138.42 | 1,899,127 | -3.26(-2.30%) |
Sep 28, 2022 | 137.00 | 142.41 | 136.45 | 141.69 | 2,115,607 | +5.06(+3.71%) |
Sep 27, 2022 | 137.33 | 139.01 | 134.86 | 136.62 | 2,285,110 | +2.42(+1.81%) |
Sep 26, 2022 | 135.74 | 138.13 | 134.00 | 134.20 | 1,976,172 | -1.24(-0.92%) |
Sep 23, 2022 | 136.10 | 136.27 | 133.88 | 135.44 | 2,451,029 | -2.59(-1.88%) |
Sep 22, 2022 | 144.85 | 145.27 | 137.59 | 138.03 | 3,595,844 | -7.94(-5.44%) |
Sep 21, 2022 | 153.99 | 154.18 | 145.95 | 145.97 | 3,330,608 | -8.71(-5.63%) |
Sep 20, 2022 | 154.39 | 156.06 | 152.54 | 154.68 | 2,134,593 | -0.34(-0.22%) |
Sep 19, 2022 | 150.68 | 155.87 | 150.39 | 155.02 | 2,002,346 | +2.40(+1.58%) |
Sep 16, 2022 | 157.94 | 157.94 | 151.00 | 152.62 | 3,420,873 | -7.48(-4.67%) |
Sep 15, 2022 | 161.01 | 164.08 | 159.33 | 160.10 | 1,890,563 | -0.03(-0.02%) |
Sep 14, 2022 | 155.66 | 160.26 | 154.32 | 160.13 | 1,816,952 | +4.59(+2.95%) |
Sep 13, 2022 | 156.63 | 159.34 | 154.71 | 155.54 | 2,295,063 | -5.81(-3.60%) |
Sep 12, 2022 | 161.52 | 162.55 | 160.38 | 161.35 | 1,626,120 | +1.40(+0.87%) |
Sep 09, 2022 | 158.01 | 160.35 | 157.82 | 159.95 | 1,413,579 | +2.92(+1.86%) |
Sep 08, 2022 | 154.06 | 157.08 | 153.21 | 157.03 | 1,716,254 | +1.77(+1.14%) |
Sep 07, 2022 | 150.43 | 155.60 | 150.04 | 155.26 | 2,274,633 | +5.15(+3.43%) |
Sep 06, 2022 | 152.91 | 153.93 | 148.27 | 150.11 | 1,706,200 | -1.83(-1.21%) |
Sep 02, 2022 | 152.70 | 155.35 | 151.15 | 151.94 | 1,882,981 | +0.24(+0.16%) |
Sep 01, 2022 | 150.17 | 151.88 | 147.68 | 151.70 | 2,331,614 | +0.25(+0.16%) |
Aug 31, 2022 | 151.96 | 153.60 | 151.06 | 151.46 | 2,275,606 | +0.39(+0.26%) |
Aug 30, 2022 | 154.39 | 154.96 | 150.73 | 151.06 | 2,017,495 | -2.34(-1.53%) |
Aug 29, 2022 | 152.68 | 154.46 | 152.17 | 153.41 | 1,578,978 | -0.96(-0.62%) |
Aug 26, 2022 | 160.65 | 161.43 | 153.93 | 154.36 | 1,774,282 | -5.89(-3.68%) |
Aug 25, 2022 | 158.88 | 160.82 | 158.26 | 160.25 | 1,293,408 | +2.70(+1.71%) |
Aug 24, 2022 | 155.46 | 158.15 | 155.46 | 157.56 | 2,016,841 | +1.27(+0.81%) |
Aug 23, 2022 | 156.01 | 158.18 | 156.00 | 156.28 | 1,447,362 | +0.71(+0.46%) |
Aug 22, 2022 | 155.91 | 157.35 | 155.13 | 155.58 | 1,439,272 | -3.41(-2.14%) |
Aug 19, 2022 | 161.00 | 161.81 | 158.50 | 158.99 | 1,423,040 | -3.61(-2.22%) |
Aug 18, 2022 | 161.24 | 163.03 | 160.61 | 162.60 | 1,109,690 | +1.46(+0.90%) |
Aug 17, 2022 | 161.56 | 162.28 | 159.48 | 161.14 | 1,473,998 | -2.34(-1.43%) |
Aug 16, 2022 | 160.08 | 163.79 | 159.78 | 163.48 | 1,901,325 | +3.01(+1.88%) |
Aug 15, 2022 | 159.43 | 161.67 | 159.01 | 160.47 | 1,327,156 | -0.88(-0.54%) |
Aug 12, 2022 | 159.31 | 161.63 | 158.22 | 161.34 | 1,680,943 | +2.89(+1.82%) |
Aug 11, 2022 | 160.82 | 161.61 | 158.03 | 158.45 | 1,346,737 | -0.11(-0.07%) |
Aug 10, 2022 | 159.13 | 160.09 | 157.63 | 158.56 | 1,505,530 | +2.41(+1.54%) |
Aug 09, 2022 | 155.44 | 156.92 | 154.07 | 156.15 | 1,524,865 | +0.51(+0.33%) |
Aug 08, 2022 | 154.95 | 158.50 | 154.77 | 155.64 | 1,471,324 | +1.24(+0.80%) |
Aug 05, 2022 | 155.11 | 156.54 | 153.34 | 154.40 | 2,182,377 | -1.95(-1.25%) |
Aug 04, 2022 | 156.78 | 157.13 | 154.57 | 156.35 | 1,360,019 | -0.34(-0.22%) |
Aug 03, 2022 | 156.65 | 158.39 | 155.97 | 156.69 | 2,289,270 | +1.08(+0.70%) |
Aug 02, 2022 | 159.50 | 159.52 | 152.99 | 155.61 | 3,253,613 | -1.31(-0.83%) |
Aug 01, 2022 | 155.37 | 157.36 | 153.79 | 156.92 | 2,084,654 | +0.74(+0.47%) |
Jul 29, 2022 | 154.90 | 157.17 | 154.03 | 156.18 | 1,969,736 | +0.72(+0.46%) |
Jul 28, 2022 | 155.50 | 156.96 | 152.29 | 155.46 | 1,737,473 | +0.48(+0.31%) |
Jul 27, 2022 | 152.50 | 156.59 | 152.27 | 154.98 | 2,705,770 | +6.45(+4.34%) |
Jul 26, 2022 | 149.56 | 150.26 | 148.06 | 148.53 | 2,066,487 | -1.92(-1.27%) |
Jul 25, 2022 | 150.27 | 150.85 | 147.70 | 150.45 | 1,569,501 | +2.05(+1.38%) |
Jul 22, 2022 | 149.97 | 152.17 | 147.79 | 148.40 | 2,297,912 | -0.09(-0.06%) |
Jul 21, 2022 | 148.49 | 149.37 | 145.30 | 148.49 | 1,807,007 | -1.57(-1.05%) |
Jul 20, 2022 | 148.26 | 150.97 | 147.51 | 150.06 | 1,964,809 | +1.65(+1.11%) |
Jul 19, 2022 | 143.66 | 148.74 | 143.51 | 148.41 | 2,573,859 | +6.22(+4.38%) |
Jul 18, 2022 | 142.78 | 146.54 | 141.30 | 142.19 | 2,062,814 | +1.22(+0.87%) |
Jul 15, 2022 | 140.24 | 142.04 | 139.30 | 140.97 | 2,107,332 | +2.53(+1.83%) |
Jul 14, 2022 | 135.67 | 138.91 | 135.66 | 138.44 | 2,438,638 | -0.02(-0.01%) |
Jul 13, 2022 | 134.00 | 139.75 | 133.44 | 138.46 | 2,376,595 | +1.57(+1.15%) |
Jul 12, 2022 | 134.65 | 138.90 | 134.65 | 136.89 | 1,720,221 | +1.42(+1.05%) |
Jul 11, 2022 | 134.82 | 136.22 | 132.90 | 135.47 | 2,198,232 | -0.04(-0.03%) |
Jul 08, 2022 | 136.38 | 136.52 | 133.31 | 135.51 | 1,659,043 | -0.87(-0.63%) |
Jul 07, 2022 | 135.19 | 137.49 | 134.69 | 136.38 | 2,051,239 | +2.98(+2.23%) |
Jul 06, 2022 | 136.64 | 137.39 | 131.32 | 133.40 | 1,912,185 | -2.99(-2.19%) |
Jul 05, 2022 | 133.66 | 136.44 | 131.76 | 136.38 | 2,407,088 | -0.48(-0.35%) |
Jul 01, 2022 | 133.48 | 136.94 | 132.38 | 136.87 | 2,076,538 | +3.12(+2.33%) |
Jun 30, 2022 | 132.87 | 135.84 | 130.86 | 133.75 | 3,436,312 | -1.69(-1.25%) |
Jun 29, 2022 | 136.38 | 137.30 | 133.47 | 135.44 | 2,700,308 | -0.94(-0.69%) |
Jun 28, 2022 | 140.36 | 143.63 | 136.21 | 136.38 | 2,279,456 | -1.48(-1.07%) |
Jun 27, 2022 | 137.28 | 138.75 | 136.04 | 137.86 | 2,091,226 | +0.79(+0.57%) |
Jun 24, 2022 | 132.76 | 138.72 | 131.05 | 137.07 | 3,128,103 | +6.22(+4.76%) |
Jun 23, 2022 | 135.38 | 135.41 | 128.83 | 130.85 | 3,377,104 | -3.34(-2.49%) |
Jun 22, 2022 | 137.11 | 139.23 | 133.73 | 134.19 | 4,182,155 | -5.03(-3.62%) |
Jun 21, 2022 | 145.37 | 145.53 | 138.82 | 139.23 | 3,411,783 | -3.59(-2.51%) |
Jun 17, 2022 | 143.42 | 145.19 | 140.43 | 142.82 | 3,333,131 | +0.07(+0.05%) |
Jun 16, 2022 | 147.36 | 148.29 | 142.19 | 142.75 | 2,654,988 | -9.48(-6.23%) |
Jun 15, 2022 | 152.19 | 154.55 | 150.57 | 152.23 | 2,085,846 | +2.54(+1.69%) |
Jun 14, 2022 | 151.30 | 152.16 | 147.78 | 149.69 | 2,712,290 | +0.12(+0.08%) |
Jun 13, 2022 | 151.44 | 152.00 | 147.38 | 149.57 | 4,098,022 | -7.64(-4.86%) |
Jun 10, 2022 | 162.29 | 164.24 | 157.10 | 157.21 | 2,783,126 | -7.65(-4.64%) |
Jun 09, 2022 | 170.20 | 170.20 | 164.85 | 164.86 | 1,473,822 | -5.45(-3.20%) |
Jun 08, 2022 | 172.36 | 172.76 | 168.91 | 170.31 | 1,722,179 | -3.92(-2.25%) |
Jun 07, 2022 | 172.85 | 174.87 | 170.78 | 174.24 | 1,359,012 | -0.42(-0.24%) |
Jun 06, 2022 | 174.06 | 176.26 | 172.38 | 174.66 | 1,418,342 | +2.91(+1.69%) |
Jun 03, 2022 | 169.92 | 172.49 | 169.11 | 171.75 | 1,393,494 | +0.23(+0.13%) |
Jun 02, 2022 | 167.91 | 171.68 | 167.55 | 171.52 | 1,779,382 | +3.77(+2.24%) |
Jun 01, 2022 | 169.67 | 171.11 | 165.07 | 167.75 | 1,758,912 | -0.97(-0.58%) |
May 31, 2022 | 168.21 | 170.02 | 165.53 | 168.73 | 2,262,638 | -0.96(-0.57%) |
May 27, 2022 | 167.62 | 174.06 | 167.62 | 169.69 | 2,427,533 | +2.35(+1.40%) |
May 26, 2022 | 157.69 | 168.84 | 157.69 | 167.34 | 3,755,475 | +10.44(+6.66%) |
May 25, 2022 | 148.87 | 157.69 | 148.26 | 156.90 | 3,131,848 | +6.79(+4.53%) |
May 24, 2022 | 153.09 | 154.09 | 147.27 | 150.10 | 2,342,347 | -5.23(-3.37%) |
May 23, 2022 | 153.87 | 156.51 | 150.78 | 155.34 | 1,863,305 | +2.69(+1.76%) |
May 20, 2022 | 156.77 | 156.98 | 148.91 | 152.65 | 2,140,830 | -1.68(-1.09%) |
May 19, 2022 | 150.74 | 156.94 | 149.72 | 154.33 | 2,265,651 | +2.87(+1.90%) |
May 18, 2022 | 160.03 | 161.65 | 150.47 | 151.46 | 3,811,698 | -10.66(-6.58%) |
May 17, 2022 | 163.56 | 164.54 | 159.80 | 162.12 | 2,341,465 | +2.49(+1.56%) |
May 16, 2022 | 162.95 | 163.62 | 158.72 | 159.63 | 2,407,909 | -4.00(-2.45%) |
May 13, 2022 | 163.24 | 164.70 | 161.03 | 163.63 | 2,819,302 | +3.30(+2.06%) |
May 12, 2022 | 162.42 | 164.22 | 157.01 | 160.33 | 2,668,774 | -3.55(-2.17%) |
May 11, 2022 | 164.53 | 169.31 | 162.74 | 163.88 | 3,029,639 | -1.11(-0.67%) |
May 10, 2022 | 164.96 | 167.10 | 161.89 | 164.99 | 2,643,197 | +4.16(+2.59%) |
May 09, 2022 | 167.83 | 167.83 | 159.11 | 160.83 | 4,134,582 | -8.51(-5.03%) |
May 06, 2022 | 174.90 | 175.25 | 166.16 | 169.34 | 2,816,070 | -5.04(-2.89%) |
May 05, 2022 | 176.38 | 180.13 | 171.95 | 174.39 | 3,233,956 | -3.51(-1.98%) |
May 04, 2022 | 172.76 | 178.22 | 169.14 | 177.90 | 4,364,192 | +8.05(+4.74%) |
May 03, 2022 | 175.36 | 175.40 | 167.64 | 169.85 | 4,270,014 | -5.01(-2.86%) |
May 02, 2022 | 175.65 | 177.00 | 170.09 | 174.86 | 2,638,416 | +0.61(+0.35%) |
Apr 29, 2022 | 179.60 | 181.72 | 173.70 | 174.25 | 2,659,704 | -6.91(-3.81%) |
Apr 28, 2022 | 178.37 | 182.74 | 176.75 | 181.16 | 2,381,680 | +4.28(+2.42%) |
Apr 27, 2022 | 174.65 | 178.48 | 172.67 | 176.88 | 1,843,145 | +2.89(+1.66%) |
Apr 26, 2022 | 177.66 | 179.80 | 173.56 | 173.98 | 2,124,195 | -5.13(-2.87%) |
Apr 25, 2022 | 175.57 | 179.32 | 173.75 | 179.12 | 2,412,545 | +2.94(+1.67%) |
Apr 22, 2022 | 180.37 | 180.78 | 175.64 | 176.18 | 1,908,061 | -4.59(-2.54%) |
Apr 21, 2022 | 189.97 | 192.29 | 180.31 | 180.78 | 2,959,604 | -6.02(-3.22%) |
Apr 20, 2022 | 185.52 | 190.22 | 185.30 | 186.79 | 3,566,494 | +1.49(+0.81%) |
Apr 19, 2022 | 178.92 | 186.06 | 178.69 | 185.30 | 2,827,239 | +5.53(+3.07%) |
Apr 18, 2022 | 175.93 | 181.54 | 175.93 | 179.78 | 3,016,563 | +2.59(+1.46%) |
Apr 14, 2022 | 172.95 | 178.18 | 172.95 | 177.18 | 3,699,853 | +4.88(+2.83%) |
Apr 13, 2022 | 161.13 | 173.00 | 160.99 | 172.31 | 3,406,264 | +12.07(+7.53%) |
Apr 12, 2022 | 161.60 | 162.90 | 159.29 | 160.23 | 1,578,802 | +0.78(+0.49%) |
Apr 11, 2022 | 158.97 | 162.51 | 158.68 | 159.46 | 1,428,230 | -1.38(-0.86%) |
Apr 08, 2022 | 160.59 | 162.26 | 159.41 | 160.84 | 1,550,964 | -0.79(-0.49%) |
Apr 07, 2022 | 162.53 | 163.55 | 159.37 | 161.63 | 2,657,622 | -1.48(-0.91%) |
Apr 06, 2022 | 168.59 | 168.59 | 162.57 | 163.11 | 2,221,073 | -7.69(-4.50%) |
Apr 05, 2022 | 171.20 | 173.36 | 168.83 | 170.79 | 1,574,161 | -0.64(-0.37%) |
Apr 04, 2022 | 170.18 | 171.81 | 168.46 | 171.43 | 1,421,063 | +0.95(+0.56%) |