Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 166.63 | 170.08 | 165.38 | 169.72 | 430,058 | +3.76(+2.27%) |
Jun 29, 2023 | 162.23 | 166.43 | 161.84 | 165.95 | 418,284 | +2.49(+1.52%) |
Jun 28, 2023 | 167.95 | 167.95 | 162.81 | 163.46 | 621,853 | -4.87(-2.89%) |
Jun 27, 2023 | 167.68 | 169.11 | 165.67 | 168.33 | 326,957 | +1.20(+0.72%) |
Jun 26, 2023 | 165.75 | 167.60 | 165.30 | 167.14 | 460,853 | +1.32(+0.80%) |
Jun 23, 2023 | 163.94 | 166.33 | 163.39 | 165.81 | 949,457 | -0.06(-0.04%) |
Jun 22, 2023 | 167.50 | 167.50 | 164.42 | 165.87 | 455,211 | -1.86(-1.11%) |
Jun 21, 2023 | 165.50 | 168.16 | 164.51 | 167.73 | 486,197 | +1.73(+1.04%) |
Jun 20, 2023 | 167.54 | 168.86 | 165.22 | 166.00 | 386,837 | -3.01(-1.78%) |
Jun 16, 2023 | 167.74 | 169.86 | 166.42 | 169.01 | 933,512 | +1.99(+1.19%) |
Jun 15, 2023 | 164.48 | 167.12 | 164.43 | 167.02 | 334,406 | +1.96(+1.18%) |
Jun 14, 2023 | 167.29 | 168.32 | 164.45 | 165.06 | 351,142 | -1.15(-0.69%) |
Jun 13, 2023 | 164.09 | 167.86 | 164.09 | 166.21 | 433,550 | +2.48(+1.51%) |
Jun 12, 2023 | 161.18 | 164.79 | 160.38 | 163.73 | 398,149 | +3.18(+1.98%) |
Jun 09, 2023 | 164.32 | 164.61 | 160.35 | 160.55 | 677,864 | -3.69(-2.24%) |
Jun 08, 2023 | 168.74 | 169.49 | 161.60 | 164.23 | 701,593 | -5.58(-3.29%) |
Jun 07, 2023 | 165.33 | 170.21 | 164.93 | 169.81 | 515,060 | +4.33(+2.61%) |
Jun 06, 2023 | 162.70 | 165.90 | 162.70 | 165.49 | 485,879 | +2.28(+1.40%) |
Jun 05, 2023 | 163.97 | 164.81 | 162.22 | 163.21 | 547,584 | -0.30(-0.19%) |
Jun 02, 2023 | 158.56 | 163.68 | 158.39 | 163.51 | 516,494 | +6.97(+4.45%) |
Jun 01, 2023 | 158.79 | 159.21 | 156.24 | 156.54 | 819,994 | -1.86(-1.17%) |
May 31, 2023 | 159.10 | 159.69 | 157.28 | 158.40 | 2,524,162 | -1.90(-1.18%) |
May 30, 2023 | 161.01 | 161.74 | 159.81 | 160.30 | 621,330 | +0.09(+0.06%) |
May 26, 2023 | 162.71 | 163.75 | 159.93 | 160.21 | 585,090 | -1.57(-0.97%) |
May 25, 2023 | 161.50 | 163.13 | 161.18 | 161.78 | 572,499 | -0.21(-0.13%) |
May 24, 2023 | 165.80 | 165.80 | 161.60 | 161.99 | 688,333 | -4.75(-2.85%) |
May 23, 2023 | 166.82 | 168.28 | 166.17 | 166.74 | 545,002 | -1.14(-0.68%) |
May 22, 2023 | 167.64 | 168.51 | 165.75 | 167.88 | 693,421 | -0.03(-0.02%) |
May 19, 2023 | 169.63 | 169.76 | 167.34 | 167.91 | 396,100 | -0.22(-0.13%) |
May 18, 2023 | 167.11 | 168.56 | 166.00 | 168.12 | 465,460 | +0.76(+0.45%) |
May 17, 2023 | 165.89 | 167.57 | 164.46 | 167.37 | 461,291 | +2.03(+1.22%) |
May 16, 2023 | 169.10 | 169.10 | 164.37 | 165.34 | 676,082 | -5.01(-2.94%) |
May 15, 2023 | 170.32 | 171.04 | 168.94 | 170.35 | 327,015 | +0.14(+0.08%) |
May 12, 2023 | 170.23 | 170.98 | 168.02 | 170.22 | 467,934 | +0.83(+0.49%) |
May 11, 2023 | 168.66 | 170.51 | 167.55 | 169.39 | 776,534 | -0.20(-0.12%) |
May 10, 2023 | 168.64 | 169.75 | 167.15 | 169.59 | 563,643 | +2.34(+1.40%) |
May 09, 2023 | 167.96 | 167.96 | 166.63 | 167.25 | 456,599 | -1.68(-1.00%) |
May 08, 2023 | 170.21 | 170.21 | 166.82 | 168.93 | 319,274 | -0.24(-0.14%) |
May 05, 2023 | 166.93 | 169.89 | 166.49 | 169.16 | 523,259 | +3.86(+2.34%) |
May 04, 2023 | 167.54 | 167.54 | 165.06 | 165.30 | 756,111 | -2.59(-1.54%) |
May 03, 2023 | 171.08 | 171.12 | 167.30 | 167.89 | 667,298 | -2.54(-1.49%) |
May 02, 2023 | 170.06 | 170.69 | 167.19 | 170.42 | 599,107 | -1.30(-0.76%) |
May 01, 2023 | 170.98 | 173.34 | 170.98 | 171.72 | 593,097 | +0.20(+0.11%) |
Apr 28, 2023 | 167.11 | 171.67 | 167.11 | 171.52 | 760,817 | +4.94(+2.96%) |
Apr 27, 2023 | 161.36 | 166.66 | 161.14 | 166.59 | 824,877 | +4.27(+2.63%) |
Apr 26, 2023 | 164.17 | 167.70 | 159.16 | 162.32 | 1,701,791 | -5.61(-3.34%) |
Apr 25, 2023 | 174.21 | 174.21 | 167.18 | 167.94 | 1,102,522 | -8.15(-4.63%) |
Apr 24, 2023 | 175.55 | 176.17 | 174.60 | 176.09 | 469,507 | +1.01(+0.58%) |
Apr 21, 2023 | 175.54 | 175.69 | 173.94 | 175.07 | 478,172 | +0.10(+0.06%) |
Apr 20, 2023 | 176.76 | 177.33 | 174.51 | 174.97 | 443,474 | -1.99(-1.12%) |
Apr 19, 2023 | 176.06 | 177.53 | 175.36 | 176.96 | 447,228 | +0.70(+0.40%) |
Apr 18, 2023 | 176.41 | 177.34 | 175.16 | 176.26 | 629,465 | +0.41(+0.23%) |
Apr 17, 2023 | 175.52 | 175.87 | 173.65 | 175.85 | 433,003 | +0.92(+0.53%) |
Apr 14, 2023 | 175.77 | 176.96 | 174.02 | 174.93 | 284,182 | -1.57(-0.89%) |
Apr 13, 2023 | 175.22 | 177.01 | 173.88 | 176.50 | 458,793 | +2.31(+1.33%) |
Apr 12, 2023 | 176.11 | 176.93 | 173.92 | 174.19 | 505,561 | -0.93(-0.53%) |
Apr 11, 2023 | 175.05 | 176.48 | 173.68 | 175.12 | 313,811 | +0.95(+0.55%) |
Apr 10, 2023 | 172.43 | 174.54 | 172.11 | 174.17 | 392,025 | +0.30(+0.17%) |
Apr 06, 2023 | 173.33 | 174.20 | 172.06 | 173.87 | 506,060 | +0.08(+0.05%) |
Apr 05, 2023 | 171.85 | 173.84 | 171.85 | 173.79 | 464,238 | +1.40(+0.81%) |
Apr 04, 2023 | 175.61 | 175.73 | 171.06 | 172.40 | 443,965 | -2.94(-1.68%) |
Apr 03, 2023 | 174.71 | 176.88 | 174.31 | 175.34 | 441,055 | -0.56(-0.32%) |
Mar 31, 2023 | 172.39 | 176.16 | 171.81 | 175.90 | 428,013 | +4.69(+2.74%) |
Mar 30, 2023 | 171.36 | 172.22 | 170.90 | 171.21 | 303,551 | +0.96(+0.57%) |
Mar 29, 2023 | 171.40 | 171.53 | 169.77 | 170.25 | 413,240 | +0.60(+0.35%) |
Mar 28, 2023 | 169.21 | 170.76 | 168.62 | 169.65 | 310,305 | +0.51(+0.30%) |
Mar 27, 2023 | 168.22 | 169.79 | 166.53 | 169.13 | 373,021 | +2.27(+1.36%) |
Mar 24, 2023 | 165.73 | 167.49 | 163.74 | 166.86 | 546,441 | +0.11(+0.07%) |
Mar 23, 2023 | 167.64 | 170.43 | 166.02 | 166.75 | 482,175 | -1.01(-0.60%) |
Mar 22, 2023 | 169.39 | 172.44 | 167.58 | 167.77 | 500,694 | -1.69(-1.00%) |
Mar 21, 2023 | 169.07 | 170.46 | 168.03 | 169.46 | 500,599 | +2.75(+1.65%) |
Mar 20, 2023 | 164.93 | 167.27 | 164.02 | 166.71 | 622,833 | +3.06(+1.87%) |
Mar 17, 2023 | 168.81 | 168.81 | 161.59 | 163.65 | 782,678 | -5.15(-3.05%) |
Mar 16, 2023 | 166.86 | 169.85 | 166.68 | 168.80 | 447,625 | +0.48(+0.29%) |
Mar 15, 2023 | 167.41 | 169.71 | 166.59 | 168.32 | 489,276 | -2.95(-1.72%) |
Mar 14, 2023 | 171.60 | 172.83 | 169.25 | 171.27 | 407,434 | +2.67(+1.59%) |
Mar 13, 2023 | 166.61 | 170.33 | 165.03 | 168.59 | 606,364 | +0.75(+0.45%) |
Mar 10, 2023 | 171.65 | 171.65 | 166.41 | 167.85 | 509,444 | -4.19(-2.43%) |
Mar 09, 2023 | 176.35 | 177.40 | 171.39 | 172.03 | 408,453 | -3.13(-1.78%) |
Mar 08, 2023 | 173.95 | 175.50 | 172.33 | 175.16 | 457,478 | +0.40(+0.23%) |
Mar 07, 2023 | 176.79 | 177.22 | 174.32 | 174.76 | 385,795 | -2.56(-1.44%) |
Mar 06, 2023 | 180.65 | 181.08 | 177.11 | 177.31 | 449,651 | -2.91(-1.61%) |
Mar 03, 2023 | 178.92 | 180.26 | 176.43 | 180.22 | 418,034 | +1.73(+0.97%) |
Mar 02, 2023 | 177.37 | 178.61 | 176.06 | 178.49 | 456,481 | +0.44(+0.25%) |
Mar 01, 2023 | 178.14 | 180.88 | 177.47 | 178.05 | 392,003 | -1.05(-0.59%) |
Feb 28, 2023 | 177.33 | 179.82 | 176.85 | 179.10 | 962,005 | +1.05(+0.59%) |
Feb 27, 2023 | 179.99 | 181.56 | 177.14 | 178.05 | 609,225 | +0.22(+0.12%) |
Feb 24, 2023 | 174.95 | 178.57 | 174.31 | 177.84 | 601,791 | -0.09(-0.05%) |
Feb 23, 2023 | 179.31 | 181.12 | 176.04 | 177.92 | 1,006,398 | -0.70(-0.39%) |
Feb 22, 2023 | 175.53 | 178.99 | 175.01 | 178.62 | 933,197 | +3.38(+1.93%) |
Feb 21, 2023 | 176.81 | 178.14 | 173.94 | 175.24 | 749,119 | -3.43(-1.92%) |
Feb 17, 2023 | 178.19 | 178.70 | 176.62 | 178.67 | 420,867 | +0.44(+0.25%) |
Feb 16, 2023 | 179.50 | 180.04 | 177.75 | 178.23 | 306,154 | -3.50(-1.93%) |
Feb 15, 2023 | 178.81 | 182.30 | 178.58 | 181.73 | 422,847 | +1.36(+0.75%) |
Feb 14, 2023 | 180.79 | 182.51 | 178.46 | 180.37 | 605,838 | -1.03(-0.57%) |
Feb 13, 2023 | 177.98 | 181.42 | 177.98 | 181.40 | 536,720 | +3.82(+2.15%) |
Feb 10, 2023 | 176.72 | 178.11 | 175.96 | 177.58 | 499,630 | +0.47(+0.27%) |
Feb 09, 2023 | 180.84 | 181.41 | 175.78 | 177.11 | 530,129 | -2.55(-1.42%) |
Feb 08, 2023 | 178.47 | 180.82 | 178.47 | 179.66 | 448,991 | -0.09(-0.05%) |
Feb 07, 2023 | 174.66 | 180.48 | 173.75 | 179.74 | 616,810 | +4.95(+2.83%) |
Feb 06, 2023 | 176.00 | 177.08 | 174.12 | 174.79 | 471,881 | -2.60(-1.47%) |
Feb 03, 2023 | 182.49 | 183.83 | 176.82 | 177.40 | 607,979 | -7.20(-3.90%) |
Feb 02, 2023 | 179.81 | 185.87 | 179.81 | 184.60 | 1,334,958 | -3.03(-1.62%) |
Feb 01, 2023 | 183.76 | 188.96 | 182.20 | 187.63 | 551,751 | +2.17(+1.17%) |
Jan 31, 2023 | 182.81 | 185.65 | 181.57 | 185.46 | 455,414 | +3.73(+2.05%) |
Jan 30, 2023 | 182.69 | 184.26 | 181.12 | 181.73 | 422,362 | -1.78(-0.97%) |
Jan 27, 2023 | 182.85 | 184.52 | 181.59 | 183.51 | 326,878 | -0.67(-0.37%) |
Jan 26, 2023 | 182.65 | 184.71 | 180.52 | 184.19 | 395,409 | +2.99(+1.65%) |
Jan 25, 2023 | 183.91 | 184.12 | 179.86 | 181.20 | 1,165,326 | -4.71(-2.53%) |
Jan 24, 2023 | 186.64 | 187.40 | 182.26 | 185.91 | 551,762 | -1.96(-1.04%) |
Jan 23, 2023 | 186.89 | 188.65 | 185.39 | 187.87 | 425,113 | +1.38(+0.74%) |
Jan 20, 2023 | 182.92 | 186.55 | 182.46 | 186.49 | 462,302 | +4.26(+2.34%) |
Jan 19, 2023 | 183.99 | 185.22 | 180.29 | 182.23 | 408,679 | -3.07(-1.66%) |
Jan 18, 2023 | 189.83 | 190.94 | 185.10 | 185.31 | 541,224 | -4.14(-2.19%) |
Jan 17, 2023 | 191.31 | 191.35 | 188.83 | 189.45 | 505,086 | -1.79(-0.94%) |
Jan 13, 2023 | 187.47 | 191.84 | 186.82 | 191.24 | 307,761 | +2.31(+1.22%) |
Jan 12, 2023 | 189.47 | 189.82 | 186.78 | 188.93 | 336,431 | +0.38(+0.20%) |
Jan 11, 2023 | 185.97 | 189.09 | 185.72 | 188.55 | 374,944 | +2.80(+1.51%) |
Jan 10, 2023 | 184.38 | 186.35 | 183.44 | 185.75 | 265,921 | +0.25(+0.13%) |
Jan 09, 2023 | 184.78 | 187.97 | 184.03 | 185.50 | 296,724 | +1.15(+0.62%) |
Jan 06, 2023 | 181.02 | 184.57 | 180.38 | 184.35 | 255,703 | +5.08(+2.83%) |
Jan 05, 2023 | 180.30 | 180.95 | 177.48 | 179.27 | 661,541 | -3.59(-1.96%) |
Jan 04, 2023 | 181.96 | 182.99 | 180.52 | 182.87 | 497,558 | +3.50(+1.95%) |
Jan 03, 2023 | 178.18 | 179.86 | 177.04 | 179.36 | 400,437 | +2.16(+1.22%) |
Dec 30, 2022 | 176.17 | 177.41 | 175.44 | 177.20 | 251,683 | -0.41(-0.23%) |
Dec 29, 2022 | 176.81 | 178.65 | 176.49 | 177.61 | 674,287 | +2.29(+1.31%) |
Dec 28, 2022 | 179.09 | 179.94 | 175.26 | 175.32 | 251,987 | -3.23(-1.81%) |
Dec 27, 2022 | 177.43 | 179.40 | 176.05 | 178.55 | 241,376 | +1.24(+0.70%) |
Dec 23, 2022 | 174.76 | 178.03 | 173.88 | 177.31 | 289,524 | +2.25(+1.29%) |
Dec 22, 2022 | 175.66 | 176.94 | 172.39 | 175.06 | 313,378 | -2.07(-1.17%) |
Dec 21, 2022 | 175.86 | 178.11 | 175.06 | 177.13 | 317,353 | +2.52(+1.44%) |
Dec 20, 2022 | 172.88 | 175.71 | 172.09 | 174.61 | 442,594 | +1.84(+1.06%) |
Dec 19, 2022 | 175.75 | 176.63 | 171.78 | 172.77 | 397,309 | -2.75(-1.57%) |
Dec 16, 2022 | 176.14 | 177.55 | 174.61 | 175.53 | 814,492 | -1.99(-1.12%) |
Dec 15, 2022 | 176.95 | 177.96 | 174.89 | 177.51 | 555,131 | -0.52(-0.29%) |
Dec 14, 2022 | 181.42 | 182.81 | 176.81 | 178.03 | 405,536 | -3.51(-1.94%) |
Dec 13, 2022 | 182.29 | 182.29 | 178.66 | 181.55 | 547,331 | +5.82(+3.31%) |
Dec 12, 2022 | 174.18 | 175.73 | 172.32 | 175.73 | 520,703 | +1.73(+1.00%) |
Dec 09, 2022 | 174.21 | 177.58 | 173.49 | 174.00 | 660,764 | -1.46(-0.83%) |
Dec 08, 2022 | 188.80 | 189.02 | 173.59 | 175.46 | 1,382,515 | -12.28(-6.54%) |
Dec 07, 2022 | 187.19 | 189.87 | 186.94 | 187.73 | 473,066 | +0.76(+0.41%) |
Dec 06, 2022 | 186.65 | 188.28 | 184.14 | 186.97 | 523,500 | +0.36(+0.19%) |
Dec 05, 2022 | 185.60 | 187.32 | 182.87 | 186.61 | 677,357 | -1.21(-0.64%) |
Dec 02, 2022 | 185.87 | 188.94 | 185.45 | 187.82 | 385,813 | -0.56(-0.30%) |
Dec 01, 2022 | 189.78 | 190.66 | 187.13 | 188.37 | 401,648 | -0.16(-0.08%) |
Nov 30, 2022 | 183.27 | 188.81 | 180.89 | 188.53 | 615,700 | +4.79(+2.61%) |
Nov 29, 2022 | 182.62 | 184.91 | 182.02 | 183.74 | 360,075 | +0.67(+0.37%) |
Nov 28, 2022 | 186.24 | 187.67 | 182.59 | 183.07 | 358,827 | -4.51(-2.41%) |
Nov 25, 2022 | 188.99 | 188.99 | 186.31 | 187.58 | 191,706 | -0.63(-0.34%) |
Nov 23, 2022 | 186.66 | 188.99 | 186.53 | 188.22 | 813,860 | +1.67(+0.89%) |
Nov 22, 2022 | 185.28 | 186.78 | 183.92 | 186.55 | 513,555 | +2.07(+1.12%) |
Nov 21, 2022 | 182.62 | 184.57 | 181.76 | 184.48 | 401,494 | +0.94(+0.51%) |
Nov 18, 2022 | 183.78 | 184.55 | 181.38 | 183.54 | 630,336 | +2.31(+1.28%) |
Nov 17, 2022 | 180.89 | 182.31 | 179.85 | 181.23 | 756,800 | -0.68(-0.38%) |
Nov 16, 2022 | 180.76 | 182.29 | 179.71 | 181.92 | 432,311 | +1.24(+0.69%) |
Nov 15, 2022 | 179.19 | 181.47 | 177.70 | 180.68 | 523,602 | +4.61(+2.62%) |
Nov 14, 2022 | 178.28 | 181.19 | 176.02 | 176.07 | 576,260 | -3.20(-1.78%) |
Nov 11, 2022 | 178.32 | 180.70 | 176.47 | 179.26 | 717,557 | +1.13(+0.63%) |
Nov 10, 2022 | 172.89 | 178.42 | 172.18 | 178.13 | 711,998 | +11.77(+7.07%) |
Nov 09, 2022 | 170.22 | 171.27 | 163.29 | 166.36 | 869,006 | -5.35(-3.12%) |
Nov 08, 2022 | 172.92 | 176.50 | 169.32 | 171.72 | 752,093 | -0.05(-0.03%) |
Nov 07, 2022 | 171.34 | 172.27 | 169.64 | 171.76 | 457,317 | +1.54(+0.91%) |
Nov 04, 2022 | 166.71 | 171.49 | 166.42 | 170.22 | 636,816 | +6.83(+4.18%) |
Nov 03, 2022 | 160.20 | 165.20 | 158.89 | 163.39 | 439,219 | +2.00(+1.24%) |
Nov 02, 2022 | 164.36 | 160.81 | 161.39 | 555,982 | -3.20(-1.94%) | |
Nov 01, 2022 | 167.44 | 167.44 | 162.69 | 164.59 | 447,354 | -0.75(-0.45%) |
Oct 31, 2022 | 167.38 | 168.61 | 165.18 | 165.34 | 496,277 | -2.03(-1.21%) |
Oct 28, 2022 | 164.60 | 168.27 | 163.02 | 167.37 | 579,727 | +3.12(+1.90%) |
Oct 27, 2022 | 158.34 | 166.60 | 158.34 | 164.25 | 1,216,264 | +5.06(+3.18%) |
Oct 26, 2022 | 170.89 | 173.20 | 158.66 | 159.19 | 1,486,800 | -13.43(-7.78%) |
Oct 25, 2022 | 168.70 | 173.32 | 167.50 | 172.61 | 638,056 | +3.31(+1.95%) |
Oct 24, 2022 | 168.10 | 169.85 | 165.85 | 169.31 | 601,766 | +2.52(+1.51%) |
Oct 21, 2022 | 164.82 | 167.30 | 164.37 | 166.79 | 488,285 | +2.26(+1.38%) |
Oct 20, 2022 | 167.44 | 169.58 | 163.94 | 164.53 | 361,959 | -2.49(-1.49%) |
Oct 19, 2022 | 168.11 | 169.58 | 166.04 | 167.02 | 221,877 | -1.87(-1.11%) |
Oct 18, 2022 | 169.30 | 171.18 | 167.87 | 168.89 | 396,170 | +3.60(+2.18%) |
Oct 17, 2022 | 165.09 | 166.40 | 164.33 | 165.29 | 354,865 | +2.92(+1.80%) |
Oct 14, 2022 | 163.58 | 165.00 | 161.56 | 162.37 | 904,478 | +0.16(+0.10%) |
Oct 13, 2022 | 155.14 | 163.37 | 153.37 | 162.21 | 458,654 | +2.81(+1.76%) |
Oct 12, 2022 | 162.69 | 163.97 | 159.33 | 159.40 | 263,847 | -2.84(-1.75%) |
Oct 11, 2022 | 160.27 | 164.29 | 160.19 | 162.24 | 461,017 | +0.97(+0.60%) |
Oct 10, 2022 | 162.80 | 163.18 | 159.72 | 161.27 | 338,957 | -0.15(-0.09%) |
Oct 07, 2022 | 163.96 | 164.67 | 160.31 | 161.42 | 319,491 | -4.46(-2.69%) |
Oct 06, 2022 | 167.26 | 168.16 | 164.79 | 165.88 | 309,303 | -1.71(-1.02%) |
Oct 05, 2022 | 166.70 | 168.88 | 165.19 | 167.58 | 460,792 | -1.89(-1.12%) |
Oct 04, 2022 | 166.68 | 171.00 | 166.68 | 169.47 | 602,581 | +5.55(+3.39%) |
Oct 03, 2022 | 160.15 | 165.01 | 159.29 | 163.93 | 844,691 | +5.27(+3.32%) |
Sep 30, 2022 | 159.95 | 161.78 | 158.21 | 158.66 | 532,641 | -0.88(-0.55%) |
Sep 29, 2022 | 160.41 | 160.41 | 157.42 | 159.54 | 422,849 | -2.98(-1.84%) |
Sep 28, 2022 | 160.16 | 163.28 | 158.12 | 162.52 | 563,415 | +3.57(+2.25%) |
Sep 27, 2022 | 161.82 | 163.15 | 157.26 | 158.95 | 385,249 | -0.65(-0.41%) |
Sep 26, 2022 | 161.19 | 162.17 | 158.48 | 159.60 | 418,389 | -1.90(-1.18%) |
Sep 23, 2022 | 162.88 | 164.46 | 158.97 | 161.51 | 701,315 | -3.21(-1.95%) |
Sep 22, 2022 | 168.39 | 168.39 | 164.67 | 164.72 | 354,195 | -3.93(-2.33%) |
Sep 21, 2022 | 172.97 | 174.53 | 168.62 | 168.65 | 362,356 | -2.82(-1.64%) |
Sep 20, 2022 | 172.52 | 172.52 | 169.63 | 171.46 | 280,295 | -3.33(-1.90%) |
Sep 19, 2022 | 168.20 | 175.41 | 168.14 | 174.79 | 403,209 | +5.72(+3.39%) |
Sep 16, 2022 | 170.94 | 171.01 | 165.98 | 169.06 | 981,700 | -5.84(-3.34%) |
Sep 15, 2022 | 175.52 | 178.74 | 174.53 | 174.91 | 647,758 | -0.81(-0.46%) |
Sep 14, 2022 | 179.70 | 180.48 | 173.90 | 175.72 | 537,470 | -4.37(-2.43%) |
Sep 13, 2022 | 182.81 | 183.94 | 179.72 | 180.08 | 386,042 | -7.20(-3.84%) |
Sep 12, 2022 | 187.05 | 188.69 | 186.68 | 187.28 | 526,610 | +0.97(+0.52%) |
Sep 09, 2022 | 185.63 | 187.07 | 184.76 | 186.31 | 480,674 | +1.95(+1.06%) |
Sep 08, 2022 | 182.26 | 184.87 | 181.42 | 184.35 | 294,160 | +0.37(+0.20%) |
Sep 07, 2022 | 178.95 | 184.34 | 178.06 | 183.98 | 334,889 | +5.01(+2.80%) |
Sep 06, 2022 | 181.50 | 182.24 | 178.50 | 178.97 | 331,894 | -1.17(-0.65%) |
Sep 02, 2022 | 181.62 | 183.77 | 179.38 | 180.14 | 445,399 | -0.03(-0.02%) |
Sep 01, 2022 | 177.76 | 180.66 | 176.63 | 180.17 | 414,086 | +1.84(+1.03%) |
Aug 31, 2022 | 180.25 | 180.25 | 177.72 | 178.34 | 473,413 | -0.51(-0.29%) |
Aug 30, 2022 | 180.52 | 181.79 | 177.25 | 178.85 | 458,536 | -1.79(-0.99%) |
Aug 29, 2022 | 181.93 | 182.91 | 180.63 | 180.64 | 303,763 | -2.71(-1.48%) |
Aug 26, 2022 | 190.40 | 190.40 | 182.90 | 183.35 | 288,702 | -6.72(-3.54%) |
Aug 25, 2022 | 189.00 | 190.69 | 188.64 | 190.07 | 238,095 | +1.92(+1.02%) |
Aug 24, 2022 | 188.13 | 189.50 | 187.04 | 188.15 | 219,444 | +0.22(+0.12%) |
Aug 23, 2022 | 189.44 | 189.98 | 187.18 | 187.92 | 226,038 | -0.86(-0.45%) |
Aug 22, 2022 | 188.68 | 189.94 | 188.11 | 188.78 | 224,039 | -2.60(-1.36%) |
Aug 19, 2022 | 193.45 | 194.16 | 189.49 | 191.38 | 361,192 | -2.38(-1.23%) |
Aug 18, 2022 | 195.22 | 195.22 | 193.35 | 193.76 | 447,066 | -1.41(-0.72%) |
Aug 17, 2022 | 196.11 | 197.78 | 194.95 | 195.17 | 359,702 | -3.08(-1.55%) |
Aug 16, 2022 | 194.73 | 198.49 | 194.34 | 198.25 | 237,588 | +2.86(+1.46%) |
Aug 15, 2022 | 195.07 | 196.80 | 194.85 | 195.39 | 294,090 | -1.25(-0.64%) |
Aug 12, 2022 | 194.14 | 196.80 | 193.26 | 196.64 | 305,640 | +3.60(+1.87%) |
Aug 11, 2022 | 193.02 | 194.90 | 192.54 | 193.04 | 407,856 | +1.41(+0.74%) |
Aug 10, 2022 | 192.19 | 194.29 | 191.05 | 191.63 | 393,425 | +3.53(+1.87%) |
Aug 09, 2022 | 191.25 | 191.81 | 187.77 | 188.11 | 387,672 | -3.32(-1.73%) |
Aug 08, 2022 | 189.39 | 192.09 | 189.39 | 191.43 | 520,738 | +3.70(+1.97%) |
Aug 05, 2022 | 186.21 | 188.32 | 185.74 | 187.73 | 388,262 | -0.23(-0.12%) |
Aug 04, 2022 | 187.38 | 188.70 | 186.49 | 187.96 | 392,395 | +0.40(+0.21%) |
Aug 03, 2022 | 185.62 | 187.97 | 183.93 | 187.56 | 542,085 | +2.57(+1.39%) |
Aug 02, 2022 | 183.97 | 187.32 | 182.81 | 184.99 | 731,876 | +0.04(+0.02%) |
Aug 01, 2022 | 183.40 | 185.86 | 182.49 | 184.95 | 445,810 | -0.03(-0.02%) |
Jul 29, 2022 | 184.97 | 185.13 | 181.46 | 184.98 | 613,383 | +1.28(+0.70%) |
Jul 28, 2022 | 180.34 | 183.77 | 180.03 | 183.70 | 513,073 | +4.81(+2.69%) |
Jul 27, 2022 | 175.31 | 180.50 | 169.59 | 178.89 | 945,901 | +12.07(+7.24%) |
Jul 26, 2022 | 168.65 | 168.66 | 165.74 | 166.82 | 727,176 | -2.93(-1.73%) |
Jul 25, 2022 | 170.38 | 170.38 | 168.29 | 169.75 | 356,707 | -0.50(-0.30%) |
Jul 22, 2022 | 171.14 | 172.02 | 168.91 | 170.25 | 342,608 | -0.71(-0.41%) |
Jul 21, 2022 | 168.26 | 171.11 | 167.99 | 170.96 | 349,645 | +2.63(+1.56%) |
Jul 20, 2022 | 167.02 | 168.79 | 166.18 | 168.33 | 380,262 | +1.62(+0.97%) |
Jul 19, 2022 | 162.79 | 167.01 | 162.39 | 166.71 | 450,244 | +6.21(+3.87%) |
Jul 18, 2022 | 163.30 | 164.07 | 160.04 | 160.50 | 352,295 | -1.70(-1.05%) |
Jul 15, 2022 | 161.72 | 163.88 | 160.27 | 162.20 | 394,458 | +2.89(+1.82%) |
Jul 14, 2022 | 155.70 | 159.47 | 155.04 | 159.31 | 303,799 | +0.95(+0.60%) |
Jul 13, 2022 | 158.60 | 160.36 | 157.85 | 158.36 | 398,682 | -2.90(-1.80%) |
Jul 12, 2022 | 158.53 | 163.38 | 158.53 | 161.25 | 373,027 | +2.22(+1.39%) |
Jul 11, 2022 | 158.88 | 161.44 | 158.36 | 159.04 | 528,236 | -1.17(-0.73%) |
Jul 08, 2022 | 162.05 | 162.43 | 160.19 | 160.20 | 383,383 | -2.15(-1.32%) |
Jul 07, 2022 | 161.77 | 163.18 | 159.07 | 162.35 | 402,439 | +1.39(+0.86%) |
Jul 06, 2022 | 158.97 | 162.09 | 158.36 | 160.96 | 560,784 | +2.54(+1.61%) |
Jul 05, 2022 | 157.37 | 158.49 | 155.44 | 158.42 | 517,273 | -1.29(-0.81%) |