Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 172.17 | 172.75 | 172.17 | 172.73 | 2,979 | +1.37(+0.80%) |
Mar 30, 2023 | 172.06 | 172.06 | 170.92 | 171.36 | 3,753 | +0.20(+0.11%) |
Mar 29, 2023 | 171.81 | 171.81 | 170.82 | 171.16 | 7,114 | +0.37(+0.22%) |
Mar 28, 2023 | 171.18 | 172.10 | 170.57 | 170.80 | 3,961 | -0.77(-0.45%) |
Mar 27, 2023 | 171.62 | 172.13 | 171.36 | 171.57 | 14,215 | +2.64(+1.56%) |
Mar 24, 2023 | 166.32 | 169.20 | 166.32 | 168.93 | 3,905 | +1.46(+0.87%) |
Mar 23, 2023 | 168.39 | 168.80 | 166.48 | 167.47 | 2,088 | -0.92(-0.55%) |
Mar 22, 2023 | 170.74 | 170.74 | 168.39 | 168.39 | 4,692 | -2.77(-1.62%) |
Mar 21, 2023 | 171.71 | 171.71 | 170.80 | 171.16 | 1,243 | +0.05(+0.03%) |
Mar 20, 2023 | 169.07 | 171.11 | 169.07 | 171.11 | 3,748 | +2.21(+1.31%) |
Mar 17, 2023 | 169.81 | 169.81 | 168.90 | 168.90 | 2,393 | -2.24(-1.31%) |
Mar 16, 2023 | 168.82 | 171.14 | 168.82 | 171.14 | 3,484 | +1.38(+0.81%) |
Mar 15, 2023 | 167.86 | 169.79 | 167.86 | 169.76 | 5,834 | -0.12(-0.07%) |
Mar 14, 2023 | 169.50 | 169.89 | 168.63 | 169.89 | 4,747 | +2.13(+1.27%) |
Mar 13, 2023 | 169.89 | 169.89 | 167.75 | 167.75 | 2,652 | +0.78(+0.47%) |
Mar 10, 2023 | 168.90 | 169.08 | 166.72 | 166.97 | 4,362 | -2.43(-1.44%) |
Mar 09, 2023 | 171.36 | 171.68 | 169.26 | 169.40 | 3,149 | -2.00(-1.17%) |
Mar 08, 2023 | 171.69 | 171.69 | 170.73 | 171.40 | 3,367 | -0.25(-0.14%) |
Mar 07, 2023 | 174.63 | 174.63 | 171.45 | 171.65 | 7,525 | -2.89(-1.65%) |
Mar 06, 2023 | 175.44 | 175.45 | 174.19 | 174.54 | 4,904 | -1.17(-0.66%) |
Mar 03, 2023 | 174.81 | 175.97 | 174.16 | 175.71 | 6,455 | +2.00(+1.15%) |
Mar 02, 2023 | 172.75 | 174.24 | 172.75 | 173.70 | 12,105 | -0.42(-0.24%) |
Mar 01, 2023 | 173.59 | 174.41 | 173.59 | 174.13 | 2,681 | +1.26(+0.73%) |
Feb 28, 2023 | 173.84 | 173.88 | 172.71 | 172.87 | 3,324 | -1.00(-0.58%) |
Feb 27, 2023 | 176.55 | 176.55 | 173.59 | 173.87 | 14,070 | -1.31(-0.75%) |
Feb 24, 2023 | 177.09 | 177.09 | 174.62 | 175.18 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.66 | 178.11 | 177.11 | 178.11 | 51,045 | +0.74(+0.41%) |
Feb 22, 2023 | 177.65 | 178.25 | 177.22 | 177.38 | 5,241 | -0.06(-0.04%) |
Feb 21, 2023 | 179.37 | 179.71 | 177.44 | 177.44 | 9,344 | -3.17(-1.76%) |
Feb 17, 2023 | 177.51 | 180.89 | 177.51 | 180.61 | 6,378 | +2.31(+1.29%) |
Feb 16, 2023 | 179.01 | 179.50 | 178.30 | 178.30 | 5,291 | -2.16(-1.20%) |
Feb 15, 2023 | 181.16 | 181.46 | 180.45 | 180.47 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.20 | 182.71 | 181.65 | 182.12 | 1,437 | -0.04(-0.02%) |
Feb 13, 2023 | 180.92 | 182.17 | 180.92 | 182.16 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.13 | 181.13 | 180.52 | 180.78 | 49,222 | +0.14(+0.08%) |
Feb 09, 2023 | 182.99 | 183.11 | 180.64 | 180.64 | 5,668 | -1.49(-0.82%) |
Feb 08, 2023 | 183.04 | 183.04 | 182.03 | 182.13 | 9,000 | -1.22(-0.66%) |
Feb 07, 2023 | 182.61 | 183.70 | 182.12 | 183.34 | 13,774 | +1.29(+0.71%) |
Feb 06, 2023 | 183.38 | 183.38 | 181.97 | 182.06 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.57 | 183.30 | 181.57 | 182.09 | 7,273 | -0.36(-0.20%) |
Feb 02, 2023 | 182.15 | 182.71 | 180.93 | 182.45 | 81,602 | -0.50(-0.27%) |
Feb 01, 2023 | 181.32 | 184.09 | 180.76 | 182.95 | 84,921 | +0.80(+0.44%) |
Jan 31, 2023 | 179.53 | 182.15 | 179.53 | 182.15 | 13,015 | +2.16(+1.20%) |
Jan 30, 2023 | 182.14 | 182.77 | 179.79 | 179.99 | 32,980 | -2.30(-1.26%) |
Jan 27, 2023 | 183.07 | 183.14 | 182.28 | 182.28 | 2,966 | -0.83(-0.46%) |
Jan 26, 2023 | 183.71 | 183.71 | 182.27 | 183.12 | 8,044 | +0.12(+0.07%) |
Jan 25, 2023 | 181.36 | 183.00 | 181.32 | 183.00 | 18,969 | +0.80(+0.44%) |
Jan 24, 2023 | 182.68 | 184.47 | 181.50 | 182.19 | 7,995 | -0.71(-0.39%) |
Jan 23, 2023 | 182.18 | 183.27 | 182.18 | 182.91 | 24,902 | +0.74(+0.41%) |
Jan 20, 2023 | 182.74 | 182.74 | 180.72 | 182.16 | 23,511 | -0.30(-0.16%) |
Jan 19, 2023 | 181.66 | 183.07 | 181.66 | 182.46 | 4,916 | +0.56(+0.31%) |
Jan 18, 2023 | 183.78 | 183.79 | 181.90 | 181.90 | 46,472 | -2.11(-1.15%) |
Jan 17, 2023 | 184.67 | 184.68 | 183.50 | 184.01 | 18,189 | -1.23(-0.67%) |
Jan 13, 2023 | 184.31 | 185.24 | 184.31 | 185.24 | 10,300 | +0.69(+0.38%) |
Jan 12, 2023 | 183.30 | 184.56 | 183.30 | 184.55 | 3,316 | +0.88(+0.48%) |
Jan 11, 2023 | 182.09 | 183.67 | 181.88 | 183.67 | 6,204 | +1.19(+0.65%) |
Jan 10, 2023 | 181.03 | 182.48 | 180.72 | 182.48 | 3,036 | +0.97(+0.53%) |
Jan 09, 2023 | 185.46 | 185.46 | 181.09 | 181.51 | 3,511 | -3.44(-1.86%) |
Jan 06, 2023 | 184.51 | 185.32 | 184.51 | 184.95 | 3,041 | +2.10(+1.15%) |
Jan 05, 2023 | 182.92 | 183.35 | 182.05 | 182.85 | 4,171 | -1.19(-0.65%) |
Jan 04, 2023 | 183.59 | 184.70 | 183.59 | 184.04 | 6,762 | +1.30(+0.71%) |
Jan 03, 2023 | 183.11 | 183.51 | 181.78 | 182.74 | 23,443 | +0.03(+0.02%) |
Dec 30, 2022 | 182.52 | 182.71 | 181.35 | 182.71 | 5,817 | -0.57(-0.31%) |
Dec 29, 2022 | 181.17 | 183.88 | 181.17 | 183.28 | 1,468 | +2.76(+1.53%) |
Dec 28, 2022 | 181.97 | 182.01 | 180.42 | 180.52 | 30,218 | -0.62(-0.34%) |
Dec 27, 2022 | 182.87 | 182.87 | 181.14 | 181.14 | 4,063 | -0.90(-0.50%) |
Dec 23, 2022 | 181.49 | 182.08 | 181.34 | 182.04 | 8,637 | +0.31(+0.17%) |
Dec 22, 2022 | 181.10 | 181.73 | 180.17 | 181.73 | 3,614 | -0.96(-0.53%) |
Dec 21, 2022 | 181.16 | 183.06 | 180.96 | 182.69 | 10,581 | +2.44(+1.35%) |
Dec 20, 2022 | 178.97 | 180.59 | 178.97 | 180.26 | 7,814 | +0.85(+0.47%) |
Dec 19, 2022 | 180.29 | 180.29 | 178.66 | 179.41 | 6,057 | +0.26(+0.15%) |
Dec 16, 2022 | 181.09 | 181.09 | 178.83 | 179.15 | 10,191 | -2.83(-1.56%) |
Dec 15, 2022 | 184.23 | 184.23 | 181.88 | 181.99 | 6,201 | -3.76(-2.03%) |
Dec 14, 2022 | 183.85 | 186.53 | 183.85 | 185.75 | 4,477 | +1.43(+0.77%) |
Dec 13, 2022 | 184.40 | 185.52 | 184.07 | 184.32 | 8,350 | +1.40(+0.76%) |
Dec 12, 2022 | 180.98 | 182.93 | 180.98 | 182.93 | 8,620 | +1.96(+1.08%) |
Dec 09, 2022 | 182.27 | 183.47 | 180.97 | 180.97 | 3,183 | -1.76(-0.96%) |
Dec 08, 2022 | 181.82 | 182.73 | 181.82 | 182.73 | 5,339 | +1.25(+0.69%) |
Dec 07, 2022 | 180.21 | 181.94 | 180.21 | 181.48 | 13,014 | +1.09(+0.61%) |
Dec 06, 2022 | 183.31 | 183.31 | 179.92 | 180.39 | 7,006 | -2.86(-1.56%) |
Dec 05, 2022 | 184.69 | 184.69 | 183.25 | 183.25 | 4,228 | -1.89(-1.02%) |
Dec 02, 2022 | 182.70 | 185.29 | 182.42 | 185.13 | 5,845 | +0.57(+0.31%) |
Dec 01, 2022 | 184.63 | 184.81 | 183.59 | 184.56 | 18,925 | +1.97(+1.08%) |
Nov 30, 2022 | 179.93 | 182.60 | 179.93 | 182.60 | 1,849 | +2.69(+1.50%) |
Nov 29, 2022 | 180.01 | 180.15 | 179.64 | 179.90 | 8,683 | -0.20(-0.11%) |
Nov 28, 2022 | 179.15 | 180.10 | 179.15 | 180.10 | 6,001 | +0.44(+0.25%) |
Nov 25, 2022 | 178.94 | 179.67 | 178.94 | 179.66 | 2,177 | +1.07(+0.60%) |
Nov 23, 2022 | 178.49 | 179.03 | 178.25 | 178.60 | 3,638 | -0.54(-0.30%) |
Nov 22, 2022 | 177.75 | 179.14 | 177.55 | 179.14 | 13,277 | +2.04(+1.15%) |
Nov 21, 2022 | 176.34 | 177.10 | 176.34 | 177.10 | 3,599 | +0.28(+0.16%) |
Nov 18, 2022 | 176.75 | 177.05 | 175.96 | 176.81 | 2,617 | +1.20(+0.68%) |
Nov 17, 2022 | 174.01 | 175.73 | 174.01 | 175.61 | 3,316 | +0.03(+0.02%) |
Nov 16, 2022 | 177.17 | 177.62 | 175.39 | 175.59 | 5,691 | -1.64(-0.92%) |
Nov 15, 2022 | 178.84 | 178.88 | 176.56 | 177.22 | 8,732 | -0.61(-0.35%) |
Nov 14, 2022 | 177.69 | 179.82 | 177.19 | 177.84 | 8,108 | +1.78(+1.01%) |
Nov 11, 2022 | 176.15 | 176.22 | 173.50 | 176.06 | 10,024 | -0.67(-0.38%) |
Nov 10, 2022 | 176.65 | 176.97 | 174.94 | 176.72 | 3,806 | +3.97(+2.30%) |
Nov 09, 2022 | 175.24 | 175.34 | 172.75 | 172.75 | 16,387 | -2.47(-1.41%) |
Nov 08, 2022 | 173.91 | 176.83 | 173.91 | 175.22 | 9,505 | +0.32(+0.18%) |
Nov 07, 2022 | 174.15 | 175.37 | 174.15 | 174.90 | 16,287 | +2.10(+1.21%) |
Nov 04, 2022 | 174.78 | 174.78 | 170.94 | 172.81 | 2,917 | +0.15(+0.09%) |
Nov 03, 2022 | 172.15 | 173.00 | 171.29 | 172.65 | 4,936 | -1.03(-0.59%) |
Nov 02, 2022 | 176.28 | 173.68 | 173.68 | 3,389 | -2.70(-1.53%) | |
Nov 01, 2022 | 175.45 | 176.94 | 174.34 | 176.38 | 52,726 | -0.09(-0.05%) |
Oct 31, 2022 | 176.79 | 177.18 | 176.22 | 176.47 | 4,892 | -1.39(-0.78%) |
Oct 28, 2022 | 175.39 | 177.87 | 175.39 | 177.87 | 39,960 | +3.62(+2.08%) |
Oct 27, 2022 | 175.84 | 175.84 | 174.24 | 174.24 | 4,897 | -0.92(-0.52%) |
Oct 26, 2022 | 173.62 | 176.76 | 173.62 | 175.16 | 21,099 | +1.93(+1.11%) |
Oct 25, 2022 | 171.19 | 173.47 | 171.19 | 173.23 | 12,746 | +1.55(+0.90%) |
Oct 24, 2022 | 170.99 | 172.16 | 170.56 | 171.68 | 6,758 | +1.80(+1.06%) |
Oct 21, 2022 | 166.53 | 170.10 | 166.53 | 169.87 | 10,147 | +3.92(+2.36%) |
Oct 20, 2022 | 167.25 | 167.25 | 165.84 | 165.95 | 3,089 | -1.06(-0.63%) |
Oct 19, 2022 | 170.21 | 170.21 | 166.10 | 167.01 | 8,124 | -3.41(-2.00%) |
Oct 18, 2022 | 170.32 | 171.26 | 170.08 | 170.42 | 11,844 | +0.96(+0.57%) |
Oct 17, 2022 | 167.68 | 169.72 | 167.68 | 169.46 | 3,757 | +2.70(+1.62%) |
Oct 14, 2022 | 168.44 | 168.44 | 166.40 | 166.75 | 5,077 | -1.05(-0.63%) |
Oct 13, 2022 | 162.75 | 168.18 | 162.75 | 167.81 | 53,195 | +2.76(+1.67%) |
Oct 12, 2022 | 165.05 | 165.99 | 164.91 | 165.05 | 4,939 | -0.27(-0.17%) |
Oct 11, 2022 | 163.79 | 166.66 | 163.79 | 165.32 | 6,677 | +1.61(+0.98%) |
Oct 10, 2022 | 165.31 | 165.46 | 163.61 | 163.71 | 55,602 | -1.24(-0.75%) |
Oct 07, 2022 | 167.62 | 167.62 | 164.63 | 164.96 | 4,082 | -2.70(-1.61%) |
Oct 06, 2022 | 169.47 | 169.47 | 167.53 | 167.65 | 9,344 | -2.04(-1.20%) |
Oct 05, 2022 | 169.00 | 169.92 | 168.50 | 169.69 | 17,203 | -0.36(-0.21%) |
Oct 04, 2022 | 167.72 | 170.06 | 167.72 | 170.05 | 13,447 | +3.52(+2.11%) |
Oct 03, 2022 | 165.93 | 166.96 | 165.28 | 166.53 | 5,333 | +1.30(+0.78%) |
Sep 30, 2022 | 166.35 | 167.96 | 165.24 | 165.24 | 5,533 | -1.04(-0.63%) |
Sep 29, 2022 | 167.12 | 167.12 | 165.33 | 166.28 | 13,428 | -1.76(-1.05%) |
Sep 28, 2022 | 166.28 | 168.75 | 166.28 | 168.04 | 12,019 | +3.24(+1.96%) |
Sep 27, 2022 | 165.80 | 166.82 | 164.39 | 164.80 | 8,532 | -0.12(-0.07%) |
Sep 26, 2022 | 165.02 | 166.44 | 164.47 | 164.92 | 6,269 | -1.31(-0.79%) |
Sep 23, 2022 | 166.70 | 166.70 | 164.71 | 166.23 | 25,573 | -2.25(-1.33%) |
Sep 22, 2022 | 166.13 | 168.97 | 166.13 | 168.48 | 2,248 | +1.46(+0.87%) |
Sep 21, 2022 | 170.40 | 170.44 | 167.03 | 167.03 | 4,021 | -2.90(-1.71%) |
Sep 20, 2022 | 171.33 | 171.33 | 169.31 | 169.93 | 5,714 | -2.29(-1.33%) |
Sep 19, 2022 | 172.16 | 172.22 | 170.67 | 172.22 | 5,605 | -1.24(-0.72%) |
Sep 16, 2022 | 172.60 | 173.93 | 172.41 | 173.46 | 10,065 | -0.49(-0.28%) |
Sep 15, 2022 | 173.88 | 174.60 | 173.88 | 173.94 | 2,732 | -0.49(-0.28%) |
Sep 14, 2022 | 174.01 | 174.76 | 173.72 | 174.44 | 12,853 | +0.92(+0.53%) |
Sep 13, 2022 | 175.91 | 175.92 | 173.10 | 173.51 | 8,171 | -5.28(-2.96%) |
Sep 12, 2022 | 179.06 | 179.84 | 178.42 | 178.80 | 5,181 | +1.29(+0.73%) |
Sep 09, 2022 | 175.86 | 177.91 | 175.86 | 177.51 | 9,257 | +2.19(+1.25%) |
Sep 08, 2022 | 173.01 | 175.32 | 173.01 | 175.32 | 3,394 | +1.55(+0.89%) |
Sep 07, 2022 | 171.24 | 173.89 | 170.87 | 173.77 | 8,547 | +2.22(+1.29%) |
Sep 06, 2022 | 172.21 | 172.88 | 171.46 | 171.55 | 5,381 | -0.05(-0.03%) |
Sep 02, 2022 | 174.56 | 174.71 | 171.12 | 171.59 | 10,079 | -2.13(-1.23%) |
Sep 01, 2022 | 170.43 | 173.73 | 169.86 | 173.73 | 6,345 | +2.95(+1.73%) |
Aug 31, 2022 | 172.49 | 172.49 | 170.62 | 170.78 | 3,070 | -0.91(-0.53%) |
Aug 30, 2022 | 173.72 | 173.72 | 171.59 | 171.68 | 9,389 | -1.44(-0.83%) |
Aug 29, 2022 | 174.62 | 175.34 | 173.13 | 173.13 | 56,061 | -3.34(-1.90%) |
Aug 26, 2022 | 180.36 | 180.36 | 176.39 | 176.47 | 2,985 | -4.23(-2.34%) |
Aug 25, 2022 | 179.71 | 180.70 | 179.02 | 180.70 | 16,112 | +1.19(+0.66%) |
Aug 24, 2022 | 179.11 | 180.21 | 179.01 | 179.51 | 9,207 | +0.07(+0.04%) |
Aug 23, 2022 | 180.46 | 180.46 | 178.96 | 179.44 | 22,497 | -1.73(-0.95%) |
Aug 22, 2022 | 181.83 | 182.13 | 180.95 | 181.16 | 3,786 | -1.87(-1.02%) |
Aug 19, 2022 | 181.19 | 183.74 | 181.19 | 183.04 | 8,238 | +1.31(+0.72%) |
Aug 18, 2022 | 183.14 | 183.14 | 180.86 | 181.73 | 5,074 | -1.20(-0.66%) |
Aug 17, 2022 | 182.90 | 183.97 | 182.61 | 182.93 | 4,403 | -1.11(-0.61%) |
Aug 16, 2022 | 183.50 | 184.62 | 183.43 | 184.04 | 4,451 | -0.36(-0.19%) |
Aug 15, 2022 | 183.98 | 184.43 | 183.54 | 184.40 | 8,690 | -0.34(-0.18%) |
Aug 12, 2022 | 182.88 | 184.88 | 182.88 | 184.74 | 3,560 | +2.13(+1.17%) |
Aug 11, 2022 | 183.79 | 185.44 | 182.55 | 182.61 | 7,797 | -2.91(-1.57%) |
Aug 10, 2022 | 184.94 | 185.52 | 184.60 | 185.52 | 5,670 | +2.07(+1.13%) |
Aug 09, 2022 | 183.71 | 183.85 | 183.15 | 183.45 | 14,247 | -0.59(-0.32%) |
Aug 08, 2022 | 183.52 | 184.86 | 183.25 | 184.04 | 3,094 | +0.81(+0.44%) |
Aug 05, 2022 | 181.30 | 183.34 | 181.30 | 183.23 | 7,484 | +0.52(+0.29%) |
Aug 04, 2022 | 184.04 | 184.04 | 182.54 | 182.71 | 20,988 | -0.32(-0.17%) |
Aug 03, 2022 | 182.81 | 183.03 | 182.28 | 183.03 | 21,793 | +0.71(+0.39%) |
Aug 02, 2022 | 182.88 | 185.06 | 182.21 | 182.32 | 19,834 | -0.59(-0.32%) |
Aug 01, 2022 | 184.34 | 185.13 | 182.91 | 182.91 | 24,704 | -1.82(-0.99%) |
Jul 29, 2022 | 185.15 | 185.15 | 183.65 | 184.73 | 7,246 | -0.81(-0.43%) |
Jul 28, 2022 | 185.62 | 187.44 | 182.28 | 185.54 | 8,577 | -0.52(-0.28%) |
Jul 27, 2022 | 184.87 | 186.45 | 184.41 | 186.06 | 4,712 | +0.55(+0.30%) |
Jul 26, 2022 | 183.99 | 185.78 | 183.99 | 185.51 | 9,897 | +1.27(+0.69%) |
Jul 25, 2022 | 183.57 | 184.41 | 183.44 | 184.24 | 70,736 | +0.42(+0.23%) |
Jul 22, 2022 | 184.37 | 184.69 | 183.37 | 183.82 | 4,351 | -0.73(-0.39%) |
Jul 21, 2022 | 182.46 | 184.55 | 182.46 | 184.55 | 3,956 | +1.33(+0.72%) |
Jul 20, 2022 | 184.76 | 184.76 | 182.67 | 183.22 | 15,104 | -1.32(-0.72%) |
Jul 19, 2022 | 184.40 | 185.54 | 184.40 | 184.54 | 26,398 | +1.58(+0.86%) |
Jul 18, 2022 | 187.56 | 187.56 | 182.96 | 182.96 | 2,942 | -3.30(-1.77%) |
Jul 15, 2022 | 185.76 | 186.45 | 185.35 | 186.26 | 8,605 | +2.18(+1.18%) |
Jul 14, 2022 | 182.30 | 184.33 | 182.19 | 184.08 | 8,112 | -0.49(-0.27%) |
Jul 13, 2022 | 184.65 | 185.45 | 184.25 | 184.58 | 7,924 | -1.40(-0.75%) |
Jul 12, 2022 | 188.04 | 188.04 | 185.00 | 185.97 | 63,235 | -1.89(-1.01%) |
Jul 11, 2022 | 188.18 | 188.95 | 187.75 | 187.87 | 29,788 | -1.38(-0.73%) |
Jul 08, 2022 | 189.27 | 190.62 | 188.20 | 189.24 | 12,272 | -0.37(-0.19%) |
Jul 07, 2022 | 188.83 | 189.92 | 188.83 | 189.61 | 7,783 | +1.12(+0.60%) |
Jul 06, 2022 | 188.01 | 189.15 | 187.25 | 188.49 | 18,891 | +0.87(+0.46%) |
Jul 05, 2022 | 186.17 | 187.61 | 183.72 | 187.61 | 41,803 | -0.11(-0.06%) |
Jul 01, 2022 | 185.87 | 187.94 | 184.24 | 187.72 | 86,833 | +1.90(+1.02%) |
Jun 30, 2022 | 185.11 | 186.66 | 184.03 | 185.82 | 21,267 | +0.17(+0.09%) |
Jun 29, 2022 | 185.81 | 186.28 | 185.09 | 185.65 | 43,228 | +0.62(+0.34%) |
Jun 28, 2022 | 189.55 | 189.55 | 184.85 | 185.02 | 5,902 | -4.49(-2.37%) |
Jun 27, 2022 | 188.81 | 190.20 | 188.81 | 189.51 | 15,387 | +1.16(+0.62%) |
Jun 24, 2022 | 185.55 | 188.55 | 185.55 | 188.35 | 72,683 | +3.97(+2.15%) |
Jun 23, 2022 | 180.89 | 184.51 | 180.89 | 184.38 | 16,708 | +4.39(+2.44%) |
Jun 22, 2022 | 180.32 | 181.08 | 179.99 | 179.99 | 13,097 | +2.30(+1.30%) |
Jun 21, 2022 | 175.16 | 178.55 | 175.16 | 177.69 | 6,535 | +3.84(+2.21%) |
Jun 17, 2022 | 173.81 | 175.22 | 173.68 | 173.85 | 26,288 | +0.82(+0.48%) |
Jun 16, 2022 | 172.08 | 173.04 | 171.96 | 173.03 | 13,116 | -2.80(-1.59%) |
Jun 15, 2022 | 174.73 | 176.87 | 173.82 | 175.83 | 13,677 | +2.37(+1.37%) |
Jun 14, 2022 | 175.13 | 175.13 | 172.58 | 173.46 | 84,114 | -1.29(-0.74%) |
Jun 13, 2022 | 177.11 | 177.25 | 174.63 | 174.75 | 33,169 | -5.58(-3.10%) |
Jun 10, 2022 | 182.70 | 182.70 | 180.09 | 180.33 | 11,542 | -4.18(-2.26%) |
Jun 09, 2022 | 188.04 | 188.30 | 184.51 | 184.51 | 9,618 | -4.25(-2.25%) |
Jun 08, 2022 | 189.02 | 190.58 | 188.30 | 188.76 | 10,954 | -1.45(-0.76%) |
Jun 07, 2022 | 186.28 | 190.21 | 186.28 | 190.21 | 6,012 | +3.17(+1.69%) |
Jun 06, 2022 | 188.09 | 188.51 | 186.94 | 187.04 | 10,013 | -0.33(-0.18%) |
Jun 03, 2022 | 185.71 | 188.02 | 185.71 | 187.37 | 12,773 | +0.11(+0.06%) |
Jun 02, 2022 | 185.91 | 187.26 | 182.91 | 187.26 | 10,958 | +1.00(+0.54%) |
Jun 01, 2022 | 187.72 | 187.72 | 184.47 | 186.26 | 71,134 | -1.58(-0.84%) |
May 31, 2022 | 188.49 | 188.49 | 185.43 | 187.84 | 6,830 | -2.19(-1.15%) |
May 27, 2022 | 188.37 | 190.03 | 188.37 | 190.03 | 3,891 | +2.00(+1.07%) |
May 26, 2022 | 188.49 | 188.52 | 187.77 | 188.03 | 6,906 | +1.66(+0.89%) |
May 25, 2022 | 185.74 | 186.96 | 184.90 | 186.36 | 15,898 | +0.43(+0.23%) |
May 24, 2022 | 185.82 | 186.32 | 184.39 | 185.94 | 15,409 | +0.11(+0.06%) |
May 23, 2022 | 186.32 | 187.20 | 185.51 | 185.83 | 44,011 | +0.84(+0.45%) |
May 20, 2022 | 184.89 | 185.14 | 181.40 | 184.99 | 21,179 | +3.56(+1.96%) |
May 19, 2022 | 179.93 | 182.39 | 179.93 | 181.43 | 4,189 | +0.21(+0.11%) |
May 18, 2022 | 185.06 | 185.22 | 181.16 | 181.22 | 7,295 | -4.28(-2.31%) |
May 17, 2022 | 183.40 | 185.50 | 183.39 | 185.50 | 15,781 | +3.09(+1.69%) |
May 16, 2022 | 181.61 | 183.45 | 180.88 | 182.41 | 35,108 | +2.15(+1.19%) |
May 13, 2022 | 179.67 | 180.49 | 179.36 | 180.27 | 16,432 | +1.62(+0.91%) |
May 12, 2022 | 175.44 | 178.65 | 175.44 | 178.65 | 20,041 | +3.82(+2.18%) |
May 11, 2022 | 176.06 | 178.91 | 174.83 | 174.83 | 4,628 | -1.62(-0.92%) |
May 10, 2022 | 176.71 | 177.51 | 174.33 | 176.45 | 15,719 | +1.80(+1.03%) |
May 09, 2022 | 176.09 | 176.83 | 174.12 | 174.65 | 7,710 | -3.24(-1.82%) |
May 06, 2022 | 177.35 | 178.32 | 176.57 | 177.89 | 6,293 | -0.93(-0.52%) |
May 05, 2022 | 182.74 | 182.74 | 177.70 | 178.82 | 3,483 | -4.59(-2.51%) |
May 04, 2022 | 179.24 | 183.82 | 179.24 | 183.41 | 3,655 | +1.80(+0.99%) |
May 03, 2022 | 180.29 | 182.45 | 180.29 | 181.61 | 12,215 | +1.72(+0.96%) |
May 02, 2022 | 180.09 | 181.80 | 177.53 | 179.89 | 18,965 | -1.55(-0.85%) |
Apr 29, 2022 | 183.52 | 183.52 | 181.44 | 181.44 | 9,091 | -3.27(-1.77%) |
Apr 28, 2022 | 183.72 | 185.50 | 181.81 | 184.71 | 6,191 | +2.45(+1.35%) |
Apr 27, 2022 | 181.87 | 183.26 | 181.53 | 182.26 | 10,391 | +0.55(+0.30%) |
Apr 26, 2022 | 183.74 | 184.11 | 181.71 | 181.71 | 24,338 | -2.20(-1.20%) |
Apr 25, 2022 | 180.91 | 183.99 | 179.57 | 183.91 | 40,545 | +2.31(+1.27%) |
Apr 22, 2022 | 185.02 | 185.02 | 181.60 | 181.60 | 10,801 | -3.56(-1.92%) |
Apr 21, 2022 | 188.49 | 188.49 | 184.93 | 185.17 | 7,647 | -2.50(-1.33%) |
Apr 20, 2022 | 188.48 | 188.48 | 186.89 | 187.67 | 9,871 | -0.13(-0.07%) |
Apr 19, 2022 | 186.73 | 188.36 | 186.71 | 187.80 | 7,676 | +1.00(+0.54%) |
Apr 18, 2022 | 189.79 | 189.79 | 186.21 | 186.80 | 11,178 | -3.94(-2.07%) |
Apr 14, 2022 | 191.42 | 191.94 | 190.74 | 190.74 | 4,361 | -0.34(-0.18%) |
Apr 13, 2022 | 190.03 | 191.22 | 189.95 | 191.08 | 2,872 | +1.58(+0.84%) |
Apr 12, 2022 | 191.46 | 191.46 | 189.28 | 189.49 | 18,053 | -1.49(-0.78%) |
Apr 11, 2022 | 194.68 | 195.33 | 190.87 | 190.98 | 9,372 | -3.93(-2.02%) |
Apr 08, 2022 | 194.84 | 195.88 | 194.25 | 194.91 | 13,215 | -0.05(-0.03%) |
Apr 07, 2022 | 191.88 | 195.40 | 191.88 | 194.96 | 17,772 | +2.99(+1.56%) |
Apr 06, 2022 | 188.11 | 192.16 | 188.11 | 191.97 | 10,258 | +3.55(+1.88%) |
Apr 05, 2022 | 188.42 | 191.27 | 188.42 | 188.42 | 4,707 | +0.12(+0.06%) |
Apr 04, 2022 | 189.81 | 189.81 | 187.42 | 188.31 | 4,729 | -0.81(-0.43%) |