Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 136.24 | 137.13 | 131.20 | 131.75 | 3,989,592 | -5.29(-3.86%) |
May 05, 2023 | 134.65 | 138.18 | 132.14 | 137.04 | 3,378,127 | +2.59(+1.93%) |
May 04, 2023 | 133.93 | 138.22 | 129.75 | 134.45 | 5,503,504 | +4.31(+3.31%) |
May 03, 2023 | 130.52 | 132.88 | 129.85 | 130.14 | 3,319,657 | -1.26(-0.96%) |
May 02, 2023 | 133.51 | 135.56 | 130.54 | 131.40 | 3,246,726 | -2.00(-1.50%) |
May 01, 2023 | 132.00 | 134.53 | 130.71 | 133.40 | 2,748,165 | +0.51(+0.38%) |
Apr 28, 2023 | 130.04 | 133.26 | 129.02 | 132.89 | 3,024,028 | +2.82(+2.17%) |
Apr 27, 2023 | 130.89 | 132.27 | 129.65 | 130.07 | 3,096,855 | -0.65(-0.50%) |
Apr 26, 2023 | 134.81 | 135.97 | 129.88 | 130.72 | 3,619,305 | -4.15(-3.08%) |
Apr 25, 2023 | 138.13 | 139.62 | 134.70 | 134.87 | 3,274,639 | -3.27(-2.37%) |
Apr 24, 2023 | 140.87 | 141.20 | 136.05 | 138.14 | 3,504,694 | -2.71(-1.92%) |
Apr 21, 2023 | 141.01 | 142.82 | 138.55 | 140.85 | 3,128,171 | -0.30(-0.21%) |
Apr 20, 2023 | 141.40 | 144.43 | 140.44 | 141.15 | 3,142,998 | -1.67(-1.17%) |
Apr 19, 2023 | 141.57 | 144.06 | 141.25 | 142.82 | 2,829,656 | +0.19(+0.13%) |
Apr 18, 2023 | 144.00 | 144.93 | 141.01 | 142.63 | 4,401,548 | -1.34(-0.93%) |
Apr 17, 2023 | 156.60 | 156.75 | 143.21 | 143.97 | 11,554,035 | -13.13(-8.36%) |
Apr 14, 2023 | 159.95 | 163.24 | 155.35 | 157.10 | 2,661,691 | -3.43(-2.14%) |
Apr 13, 2023 | 156.61 | 162.10 | 155.32 | 160.53 | 2,911,372 | +4.97(+3.19%) |
Apr 12, 2023 | 156.35 | 159.05 | 154.62 | 155.56 | 2,962,857 | +0.31(+0.20%) |
Apr 11, 2023 | 152.43 | 156.78 | 149.32 | 155.25 | 6,589,855 | -4.90(-3.06%) |
Apr 10, 2023 | 160.00 | 161.19 | 154.44 | 160.15 | 2,725,422 | +1.88(+1.19%) |
Apr 06, 2023 | 155.00 | 159.07 | 153.49 | 158.27 | 2,618,731 | +3.66(+2.37%) |
Apr 05, 2023 | 155.79 | 156.87 | 152.25 | 154.61 | 2,284,160 | -1.91(-1.22%) |
Apr 04, 2023 | 159.21 | 159.68 | 156.03 | 156.52 | 2,308,527 | -2.96(-1.86%) |
Apr 03, 2023 | 153.50 | 159.99 | 153.50 | 159.48 | 3,971,515 | +5.90(+3.84%) |
Mar 31, 2023 | 148.52 | 154.98 | 148.15 | 153.58 | 3,784,561 | +6.14(+4.16%) |
Mar 30, 2023 | 150.20 | 151.25 | 146.59 | 147.44 | 2,209,225 | -1.36(-0.91%) |
Mar 29, 2023 | 149.00 | 150.09 | 147.56 | 148.80 | 1,902,068 | +1.88(+1.28%) |
Mar 28, 2023 | 147.98 | 149.66 | 146.18 | 146.92 | 1,992,385 | -1.43(-0.96%) |
Mar 27, 2023 | 149.80 | 150.38 | 145.36 | 148.35 | 2,640,438 | -2.53(-1.68%) |
Mar 24, 2023 | 149.74 | 152.57 | 148.97 | 150.88 | 1,988,890 | +1.46(+0.98%) |
Mar 23, 2023 | 149.92 | 153.76 | 146.90 | 149.42 | 2,707,669 | +1.24(+0.84%) |
Mar 22, 2023 | 153.31 | 153.68 | 148.07 | 148.18 | 2,820,164 | -3.92(-2.58%) |
Mar 21, 2023 | 154.54 | 155.70 | 151.82 | 152.10 | 3,010,056 | -2.42(-1.57%) |
Mar 20, 2023 | 150.01 | 156.57 | 148.66 | 154.52 | 3,263,514 | +4.50(+3.00%) |
Mar 17, 2023 | 151.92 | 154.48 | 149.10 | 150.02 | 5,997,429 | -1.76(-1.16%) |
Mar 16, 2023 | 149.67 | 152.85 | 147.97 | 151.78 | 2,662,089 | +2.18(+1.46%) |
Mar 15, 2023 | 148.88 | 151.19 | 147.61 | 149.60 | 2,738,055 | -1.68(-1.11%) |
Mar 14, 2023 | 148.98 | 154.88 | 148.05 | 151.28 | 3,952,046 | +3.38(+2.29%) |
Mar 13, 2023 | 138.49 | 148.94 | 138.06 | 147.90 | 5,680,763 | +9.61(+6.95%) |
Mar 10, 2023 | 137.06 | 141.55 | 135.59 | 138.29 | 3,886,262 | +0.93(+0.68%) |
Mar 09, 2023 | 142.04 | 144.03 | 136.52 | 137.36 | 3,091,262 | -4.72(-3.32%) |
Mar 08, 2023 | 140.32 | 142.53 | 140.32 | 142.08 | 2,190,129 | +1.03(+0.73%) |
Mar 07, 2023 | 143.78 | 145.74 | 139.68 | 141.05 | 2,776,004 | -2.98(-2.07%) |
Mar 06, 2023 | 143.30 | 145.06 | 142.63 | 144.03 | 2,866,313 | +0.83(+0.58%) |
Mar 03, 2023 | 138.68 | 144.85 | 138.15 | 143.20 | 3,964,835 | +5.34(+3.87%) |
Mar 02, 2023 | 135.36 | 139.03 | 135.34 | 137.86 | 3,305,561 | +2.20(+1.62%) |
Mar 01, 2023 | 138.39 | 140.28 | 133.66 | 135.66 | 4,584,391 | -3.15(-2.27%) |
Feb 28, 2023 | 138.27 | 140.96 | 137.37 | 138.81 | 3,993,096 | +0.54(+0.39%) |
Feb 27, 2023 | 139.52 | 140.91 | 136.72 | 138.27 | 4,962,908 | -0.99(-0.71%) |
Feb 24, 2023 | 140.53 | 144.27 | 138.21 | 139.26 | 5,998,733 | -8.31(-5.63%) |
Feb 23, 2023 | 153.73 | 157.50 | 143.72 | 147.57 | 9,374,003 | -10.60(-6.70%) |
Feb 22, 2023 | 160.35 | 161.49 | 157.00 | 158.17 | 3,069,567 | -1.92(-1.20%) |
Feb 21, 2023 | 165.25 | 166.86 | 159.50 | 160.09 | 3,294,025 | -6.51(-3.91%) |
Feb 17, 2023 | 163.00 | 166.72 | 160.66 | 166.60 | 5,056,998 | -5.71(-3.31%) |
Feb 16, 2023 | 173.07 | 176.20 | 171.59 | 172.31 | 2,435,349 | -4.97(-2.80%) |
Feb 15, 2023 | 173.17 | 177.37 | 172.45 | 177.28 | 1,962,208 | +1.66(+0.95%) |
Feb 14, 2023 | 170.89 | 176.04 | 169.29 | 175.62 | 2,905,299 | +4.14(+2.41%) |
Feb 13, 2023 | 168.73 | 171.77 | 166.01 | 171.48 | 2,700,926 | +2.20(+1.30%) |
Feb 10, 2023 | 164.00 | 169.51 | 162.65 | 169.28 | 2,945,197 | +4.80(+2.92%) |
Feb 09, 2023 | 167.03 | 170.10 | 163.19 | 164.48 | 2,850,414 | +0.14(+0.09%) |
Feb 08, 2023 | 169.33 | 170.39 | 164.15 | 164.34 | 2,957,755 | -6.72(-3.93%) |
Feb 07, 2023 | 170.26 | 171.87 | 167.03 | 171.06 | 2,572,188 | +0.79(+0.46%) |
Feb 06, 2023 | 171.98 | 174.41 | 169.67 | 170.27 | 2,857,270 | -2.98(-1.72%) |
Feb 03, 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 2,821,353 | -3.10(-1.76%) |
Feb 02, 2023 | 173.40 | 176.73 | 170.53 | 176.35 | 4,058,496 | +2.05(+1.18%) |
Feb 01, 2023 | 174.70 | 176.30 | 167.28 | 174.30 | 5,602,880 | -1.76(-1.00%) |
Jan 31, 2023 | 176.50 | 180.21 | 173.78 | 176.06 | 6,209,264 | -4.81(-2.66%) |
Jan 30, 2023 | 187.23 | 187.59 | 180.64 | 180.87 | 3,193,757 | -8.48(-4.48%) |
Jan 27, 2023 | 191.91 | 193.52 | 188.28 | 189.35 | 3,346,523 | -3.89(-2.01%) |
Jan 26, 2023 | 194.43 | 195.00 | 187.55 | 193.24 | 2,391,395 | +0.17(+0.09%) |
Jan 25, 2023 | 194.33 | 194.96 | 189.75 | 193.07 | 2,286,976 | -3.69(-1.88%) |
Jan 24, 2023 | 195.83 | 197.06 | 193.22 | 196.76 | 1,848,892 | -0.18(-0.09%) |
Jan 23, 2023 | 192.61 | 198.86 | 192.21 | 196.94 | 2,901,912 | +2.96(+1.53%) |
Jan 20, 2023 | 190.60 | 194.59 | 188.52 | 193.98 | 4,047,186 | +3.60(+1.89%) |
Jan 19, 2023 | 196.21 | 197.31 | 190.32 | 190.38 | 4,271,441 | -6.64(-3.37%) |
Jan 18, 2023 | 200.32 | 207.51 | 195.02 | 197.02 | 11,052,382 | +6.33(+3.32%) |
Jan 17, 2023 | 187.90 | 194.63 | 187.64 | 190.69 | 3,659,158 | -1.31(-0.68%) |
Jan 13, 2023 | 185.08 | 192.12 | 185.05 | 192.00 | 3,230,241 | +3.94(+2.10%) |
Jan 12, 2023 | 186.54 | 189.29 | 179.15 | 188.06 | 3,880,154 | +1.42(+0.76%) |
Jan 11, 2023 | 188.57 | 189.65 | 182.67 | 186.64 | 3,151,209 | -3.01(-1.59%) |
Jan 10, 2023 | 182.70 | 189.81 | 181.50 | 189.65 | 2,457,365 | +5.70(+3.10%) |
Jan 09, 2023 | 181.80 | 188.36 | 177.27 | 183.95 | 4,340,591 | +3.60(+2.00%) |
Jan 06, 2023 | 174.96 | 181.74 | 171.40 | 180.35 | 3,575,014 | +6.84(+3.94%) |
Jan 05, 2023 | 174.80 | 175.51 | 171.60 | 173.51 | 3,050,765 | -3.85(-2.17%) |
Jan 04, 2023 | 182.42 | 183.61 | 175.63 | 177.36 | 2,839,355 | -1.63(-0.91%) |
Jan 03, 2023 | 180.85 | 184.39 | 178.23 | 178.99 | 4,025,740 | -0.63(-0.35%) |
Dec 30, 2022 | 176.22 | 179.69 | 172.31 | 179.62 | 3,435,975 | +0.76(+0.42%) |
Dec 29, 2022 | 178.19 | 182.50 | 175.40 | 178.86 | 3,744,747 | +2.36(+1.34%) |
Dec 28, 2022 | 180.00 | 183.75 | 174.51 | 176.50 | 5,522,490 | -3.67(-2.04%) |
Dec 27, 2022 | 199.90 | 201.43 | 179.83 | 180.17 | 6,731,884 | -18.91(-9.50%) |
Dec 23, 2022 | 206.69 | 208.99 | 197.56 | 199.08 | 6,166,067 | -9.26(-4.44%) |
Dec 22, 2022 | 209.82 | 212.47 | 201.61 | 208.34 | 5,374,838 | -1.70(-0.81%) |
Dec 21, 2022 | 201.85 | 210.22 | 199.75 | 210.04 | 7,564,952 | +8.88(+4.41%) |
Dec 20, 2022 | 189.00 | 204.22 | 187.54 | 201.16 | 9,551,921 | +11.27(+5.94%) |
Dec 19, 2022 | 200.00 | 204.00 | 187.86 | 189.89 | 6,947,446 | -3.40(-1.76%) |
Dec 16, 2022 | 206.37 | 209.85 | 190.62 | 193.29 | 11,820,533 | -13.96(-6.74%) |
Dec 15, 2022 | 207.61 | 212.44 | 202.09 | 207.25 | 9,643,235 | -1.70(-0.81%) |
Dec 14, 2022 | 195.08 | 217.25 | 192.54 | 208.95 | 21,422,024 | +11.41(+5.78%) |
Dec 13, 2022 | 187.33 | 208.52 | 184.02 | 197.54 | 26,221,772 | +32.41(+19.63%) |
Dec 12, 2022 | 175.53 | 175.77 | 162.78 | 165.13 | 5,200,640 | -12.22(-6.89%) |
Dec 09, 2022 | 185.00 | 185.41 | 177.10 | 177.35 | 3,497,765 | -7.35(-3.98%) |
Dec 08, 2022 | 179.12 | 185.21 | 177.52 | 184.70 | 3,412,463 | +5.70(+3.18%) |
Dec 07, 2022 | 172.31 | 180.38 | 171.85 | 179.00 | 3,576,922 | +5.46(+3.15%) |
Dec 06, 2022 | 175.02 | 175.78 | 169.70 | 173.54 | 3,391,601 | -2.39(-1.36%) |
Dec 05, 2022 | 180.99 | 183.69 | 173.59 | 175.93 | 3,523,873 | -6.42(-3.52%) |
Dec 02, 2022 | 178.50 | 182.80 | 177.00 | 182.35 | 2,765,421 | +0.87(+0.48%) |
Dec 01, 2022 | 173.41 | 185.90 | 172.38 | 181.48 | 4,871,430 | +5.57(+3.17%) |
Nov 30, 2022 | 173.52 | 176.75 | 169.06 | 175.91 | 3,717,721 | +2.76(+1.59%) |
Nov 29, 2022 | 176.15 | 179.00 | 171.53 | 173.15 | 2,837,455 | -2.23(-1.27%) |
Nov 28, 2022 | 177.09 | 184.22 | 174.67 | 175.38 | 3,748,561 | -1.02(-0.58%) |
Nov 25, 2022 | 175.01 | 179.14 | 173.41 | 176.40 | 1,221,141 | -0.41(-0.23%) |
Nov 23, 2022 | 178.01 | 179.36 | 174.58 | 176.81 | 2,311,841 | -2.78(-1.55%) |
Nov 22, 2022 | 176.08 | 179.83 | 170.27 | 179.59 | 3,305,675 | +2.84(+1.61%) |
Nov 21, 2022 | 179.71 | 180.79 | 175.17 | 176.75 | 3,099,140 | -4.84(-2.67%) |
Nov 18, 2022 | 184.00 | 188.45 | 181.22 | 181.59 | 3,549,461 | -2.31(-1.26%) |
Nov 17, 2022 | 181.33 | 184.44 | 178.98 | 183.90 | 3,371,319 | -1.35(-0.73%) |
Nov 16, 2022 | 184.44 | 188.65 | 182.88 | 185.25 | 4,029,538 | -0.22(-0.12%) |
Nov 15, 2022 | 180.66 | 187.87 | 178.35 | 185.47 | 5,157,135 | +6.44(+3.60%) |
Nov 14, 2022 | 169.27 | 184.24 | 169.27 | 179.03 | 6,694,771 | +7.83(+4.57%) |
Nov 11, 2022 | 168.31 | 172.13 | 162.74 | 171.20 | 3,612,649 | +2.64(+1.57%) |
Nov 10, 2022 | 164.53 | 169.28 | 161.71 | 168.56 | 4,883,919 | +5.35(+3.28%) |
Nov 09, 2022 | 162.50 | 169.83 | 162.35 | 163.21 | 3,811,033 | -1.40(-0.85%) |
Nov 08, 2022 | 162.46 | 167.49 | 159.06 | 164.61 | 3,387,889 | +0.57(+0.35%) |
Nov 07, 2022 | 158.46 | 165.49 | 155.81 | 164.04 | 4,855,216 | +5.63(+3.55%) |
Nov 04, 2022 | 149.62 | 160.74 | 143.65 | 158.41 | 8,108,584 | +10.91(+7.40%) |
Nov 03, 2022 | 138.76 | 150.75 | 135.09 | 147.50 | 9,192,812 | -1.12(-0.75%) |
Nov 02, 2022 | 154.20 | 148.30 | 148.62 | 5,042,184 | -6.00(-3.88%) | |
Nov 01, 2022 | 154.77 | 158.88 | 152.41 | 154.62 | 4,341,630 | +4.29(+2.85%) |
Oct 31, 2022 | 149.43 | 154.34 | 148.57 | 150.33 | 3,674,267 | -0.64(-0.42%) |
Oct 28, 2022 | 142.84 | 151.19 | 142.84 | 150.97 | 4,567,907 | +6.86(+4.76%) |
Oct 27, 2022 | 143.38 | 146.25 | 140.80 | 144.11 | 3,672,119 | +2.11(+1.49%) |
Oct 26, 2022 | 137.25 | 147.68 | 137.02 | 142.00 | 5,735,607 | +5.43(+3.98%) |
Oct 25, 2022 | 134.00 | 138.35 | 133.00 | 136.57 | 4,343,660 | +3.55(+2.67%) |
Oct 24, 2022 | 127.49 | 133.96 | 126.72 | 133.02 | 4,102,309 | +4.70(+3.66%) |
Oct 21, 2022 | 123.77 | 130.30 | 122.03 | 128.32 | 8,129,331 | +9.94(+8.40%) |
Oct 20, 2022 | 122.94 | 124.69 | 118.31 | 118.38 | 5,496,498 | -5.14(-4.16%) |
Oct 19, 2022 | 132.50 | 133.29 | 122.92 | 123.52 | 6,021,597 | -10.57(-7.88%) |
Oct 18, 2022 | 140.74 | 141.00 | 132.39 | 134.09 | 5,094,144 | -5.16(-3.71%) |
Oct 17, 2022 | 135.52 | 140.32 | 133.00 | 139.25 | 4,637,353 | +5.25(+3.92%) |
Oct 14, 2022 | 135.68 | 136.16 | 131.31 | 134.00 | 4,581,454 | -0.72(-0.53%) |
Oct 13, 2022 | 126.36 | 136.12 | 126.19 | 134.72 | 5,066,407 | +4.00(+3.06%) |
Oct 12, 2022 | 135.55 | 141.47 | 129.61 | 130.72 | 17,673,342 | +10.00(+8.28%) |
Oct 11, 2022 | 123.29 | 124.78 | 118.94 | 120.72 | 2,961,630 | -2.70(-2.19%) |
Oct 10, 2022 | 119.32 | 125.25 | 118.47 | 123.42 | 3,823,993 | +4.10(+3.44%) |
Oct 07, 2022 | 121.50 | 123.36 | 118.46 | 119.32 | 3,158,392 | -5.83(-4.66%) |
Oct 06, 2022 | 124.78 | 127.64 | 122.93 | 125.15 | 2,362,937 | -0.47(-0.37%) |
Oct 05, 2022 | 122.40 | 126.74 | 121.61 | 125.62 | 2,276,960 | -0.05(-0.04%) |
Oct 04, 2022 | 123.67 | 126.41 | 123.50 | 125.67 | 3,463,949 | +4.68(+3.87%) |
Oct 03, 2022 | 119.32 | 122.40 | 115.41 | 120.99 | 3,809,109 | +2.74(+2.32%) |
Sep 30, 2022 | 118.44 | 122.58 | 118.08 | 118.25 | 3,856,014 | +0.18(+0.15%) |
Sep 29, 2022 | 119.90 | 120.58 | 115.03 | 118.07 | 4,756,695 | -4.08(-3.34%) |
Sep 28, 2022 | 123.58 | 126.29 | 121.82 | 122.15 | 4,243,053 | -0.08(-0.07%) |
Sep 27, 2022 | 120.58 | 125.16 | 120.25 | 122.23 | 3,796,710 | +2.54(+2.12%) |
Sep 26, 2022 | 123.34 | 125.88 | 119.56 | 119.69 | 3,817,722 | -3.95(-3.19%) |
Sep 23, 2022 | 122.81 | 125.01 | 121.25 | 123.64 | 3,942,645 | -0.68(-0.55%) |
Sep 22, 2022 | 124.32 | 126.08 | 122.90 | 124.32 | 3,465,326 | -1.44(-1.15%) |
Sep 21, 2022 | 130.37 | 131.79 | 125.68 | 125.76 | 3,851,206 | -3.95(-3.04%) |
Sep 20, 2022 | 125.80 | 134.35 | 125.79 | 129.71 | 8,547,174 | +1.81(+1.41%) |
Sep 19, 2022 | 135.70 | 135.99 | 123.69 | 127.90 | 11,461,980 | -9.84(-7.14%) |
Sep 16, 2022 | 134.37 | 139.88 | 133.76 | 137.74 | 7,562,415 | +1.88(+1.38%) |
Sep 15, 2022 | 138.61 | 139.84 | 135.58 | 135.86 | 4,356,306 | -3.54(-2.54%) |
Sep 14, 2022 | 134.01 | 141.82 | 133.64 | 139.40 | 7,902,165 | +8.10(+6.17%) |
Sep 13, 2022 | 136.06 | 138.23 | 131.05 | 131.30 | 4,905,771 | -9.02(-6.43%) |
Sep 12, 2022 | 142.00 | 144.79 | 139.76 | 140.32 | 3,437,627 | -1.96(-1.38%) |
Sep 09, 2022 | 142.04 | 142.65 | 138.06 | 142.28 | 3,500,915 | +1.00(+0.71%) |
Sep 08, 2022 | 136.70 | 142.26 | 136.10 | 141.28 | 5,052,512 | +6.38(+4.73%) |
Sep 07, 2022 | 129.68 | 135.10 | 129.58 | 134.90 | 3,966,895 | +4.82(+3.71%) |
Sep 06, 2022 | 138.00 | 138.40 | 129.82 | 130.08 | 5,869,095 | -8.49(-6.13%) |
Sep 02, 2022 | 140.36 | 140.93 | 137.47 | 138.57 | 5,267,686 | -0.38(-0.27%) |
Sep 01, 2022 | 131.13 | 139.00 | 130.11 | 138.95 | 6,660,448 | +6.68(+5.05%) |
Aug 31, 2022 | 136.95 | 139.88 | 131.71 | 132.27 | 4,394,753 | -3.66(-2.69%) |
Aug 30, 2022 | 137.90 | 138.00 | 132.82 | 135.93 | 3,606,172 | -1.33(-0.97%) |
Aug 29, 2022 | 135.09 | 139.37 | 135.00 | 137.26 | 3,238,502 | +0.56(+0.41%) |
Aug 26, 2022 | 142.80 | 145.50 | 136.66 | 136.70 | 3,997,204 | -5.35(-3.77%) |
Aug 25, 2022 | 142.25 | 142.28 | 137.78 | 142.05 | 3,423,289 | +0.62(+0.44%) |
Aug 24, 2022 | 142.66 | 144.22 | 140.63 | 141.43 | 3,485,479 | -2.35(-1.63%) |
Aug 23, 2022 | 141.70 | 144.81 | 139.21 | 143.78 | 3,675,214 | +1.31(+0.92%) |
Aug 22, 2022 | 145.25 | 148.88 | 141.57 | 142.47 | 4,488,229 | -3.63(-2.48%) |
Aug 19, 2022 | 147.64 | 150.75 | 144.99 | 146.10 | 4,688,362 | -3.90(-2.60%) |
Aug 18, 2022 | 157.00 | 158.51 | 148.26 | 150.00 | 7,040,160 | -8.00(-5.06%) |
Aug 17, 2022 | 165.04 | 167.62 | 157.68 | 158.00 | 5,511,914 | -9.96(-5.93%) |
Aug 16, 2022 | 176.00 | 180.13 | 166.60 | 167.96 | 5,052,793 | -8.82(-4.99%) |
Aug 15, 2022 | 172.85 | 179.33 | 171.85 | 176.78 | 4,882,923 | +5.60(+3.27%) |
Aug 12, 2022 | 172.68 | 173.95 | 168.64 | 171.18 | 2,818,023 | -0.63(-0.37%) |
Aug 11, 2022 | 174.43 | 179.85 | 171.06 | 171.81 | 3,339,818 | -2.46(-1.41%) |
Aug 10, 2022 | 174.09 | 176.68 | 169.82 | 174.27 | 3,549,554 | +3.13(+1.83%) |
Aug 09, 2022 | 176.01 | 180.71 | 169.20 | 171.14 | 5,081,708 | -11.80(-6.45%) |
Aug 08, 2022 | 185.20 | 190.28 | 180.09 | 182.94 | 4,075,957 | -3.90(-2.09%) |
Aug 05, 2022 | 189.27 | 192.40 | 182.26 | 186.84 | 5,426,075 | -7.34(-3.78%) |
Aug 04, 2022 | 185.75 | 197.44 | 185.47 | 194.18 | 6,875,030 | +7.69(+4.12%) |
Aug 03, 2022 | 167.74 | 189.33 | 167.74 | 186.49 | 13,748,831 | +25.68(+15.97%) |
Aug 02, 2022 | 161.03 | 165.29 | 160.76 | 160.81 | 3,518,471 | -0.70(-0.43%) |
Aug 01, 2022 | 163.85 | 166.18 | 160.06 | 161.51 | 3,793,013 | -2.58(-1.57%) |
Jul 29, 2022 | 161.44 | 164.60 | 159.44 | 164.09 | 3,858,992 | +6.02(+3.81%) |
Jul 28, 2022 | 157.00 | 158.81 | 151.73 | 158.07 | 3,493,747 | +0.05(+0.03%) |
Jul 27, 2022 | 161.00 | 161.28 | 154.10 | 158.02 | 4,285,347 | -2.88(-1.79%) |
Jul 26, 2022 | 166.30 | 166.30 | 159.91 | 160.90 | 2,881,010 | -4.79(-2.89%) |
Jul 25, 2022 | 162.75 | 167.27 | 159.13 | 165.69 | 2,486,166 | +2.17(+1.33%) |
Jul 22, 2022 | 170.00 | 171.10 | 161.44 | 163.52 | 2,925,006 | -5.37(-3.18%) |
Jul 21, 2022 | 165.36 | 171.89 | 165.25 | 168.89 | 2,517,906 | +2.00(+1.20%) |
Jul 20, 2022 | 167.00 | 172.51 | 163.92 | 166.89 | 2,888,135 | -0.25(-0.15%) |
Jul 19, 2022 | 166.76 | 167.98 | 161.27 | 167.14 | 3,005,171 | +3.74(+2.29%) |
Jul 18, 2022 | 169.11 | 172.73 | 162.56 | 163.40 | 3,513,974 | -3.51(-2.10%) |
Jul 15, 2022 | 161.00 | 167.00 | 155.93 | 166.91 | 4,272,930 | +6.99(+4.37%) |
Jul 14, 2022 | 169.24 | 170.86 | 155.93 | 159.92 | 6,757,360 | -11.32(-6.61%) |
Jul 13, 2022 | 168.88 | 176.65 | 167.15 | 171.24 | 4,075,402 | -2.01(-1.16%) |
Jul 12, 2022 | 174.73 | 176.90 | 170.16 | 173.25 | 5,139,354 | -2.01(-1.15%) |
Jul 11, 2022 | 173.51 | 180.48 | 171.29 | 175.26 | 6,593,668 | -0.97(-0.55%) |
Jul 08, 2022 | 170.72 | 180.73 | 170.36 | 176.23 | 7,547,201 | +3.83(+2.22%) |
Jul 07, 2022 | 159.50 | 173.66 | 159.38 | 172.40 | 7,624,366 | +12.84(+8.05%) |
Jul 06, 2022 | 154.51 | 161.01 | 150.40 | 159.56 | 4,954,162 | +4.02(+2.58%) |
Jul 05, 2022 | 148.66 | 158.79 | 146.84 | 155.54 | 6,015,200 | +5.59(+3.73%) |
Jul 01, 2022 | 141.93 | 151.04 | 139.54 | 149.95 | 4,840,933 | +7.10(+4.97%) |
Jun 30, 2022 | 143.40 | 147.35 | 135.52 | 142.85 | 5,629,442 | +0.04(+0.03%) |
Jun 29, 2022 | 140.43 | 144.36 | 138.62 | 142.81 | 2,907,158 | +0.62(+0.44%) |
Jun 28, 2022 | 143.40 | 149.79 | 140.95 | 142.19 | 3,986,588 | -3.17(-2.18%) |
Jun 27, 2022 | 143.00 | 146.40 | 138.49 | 145.36 | 4,392,648 | +1.09(+0.76%) |
Jun 24, 2022 | 143.99 | 144.89 | 138.22 | 144.27 | 8,480,500 | +1.01(+0.71%) |
Jun 23, 2022 | 136.04 | 143.66 | 132.80 | 143.26 | 4,719,881 | +7.19(+5.28%) |
Jun 22, 2022 | 127.50 | 139.90 | 126.59 | 136.07 | 6,045,007 | +6.08(+4.68%) |
Jun 21, 2022 | 130.49 | 134.57 | 129.67 | 129.99 | 4,320,396 | +1.96(+1.53%) |
Jun 17, 2022 | 120.73 | 128.73 | 120.20 | 128.03 | 8,360,104 | +6.95(+5.74%) |
Jun 16, 2022 | 124.38 | 125.25 | 118.06 | 121.08 | 5,718,455 | -7.45(-5.80%) |
Jun 15, 2022 | 122.44 | 131.38 | 122.44 | 128.53 | 6,962,543 | +6.97(+5.73%) |
Jun 14, 2022 | 117.26 | 123.15 | 115.89 | 121.56 | 5,495,380 | +4.43(+3.78%) |
Jun 13, 2022 | 122.71 | 124.78 | 115.61 | 117.13 | 6,696,324 | -9.99(-7.86%) |
Jun 10, 2022 | 132.89 | 134.69 | 124.53 | 127.12 | 6,265,186 | -6.92(-5.16%) |
Jun 09, 2022 | 148.46 | 148.74 | 134.00 | 134.04 | 7,532,255 | -14.49(-9.76%) |
Jun 08, 2022 | 147.47 | 152.73 | 146.75 | 148.53 | 4,709,940 | +3.19(+2.19%) |
Jun 07, 2022 | 139.37 | 146.35 | 137.96 | 145.34 | 4,071,969 | +5.34(+3.81%) |
Jun 06, 2022 | 137.99 | 143.00 | 136.71 | 140.00 | 3,138,962 | +2.85(+2.08%) |
Jun 03, 2022 | 139.58 | 143.38 | 135.07 | 137.15 | 4,059,357 | -3.03(-2.16%) |
Jun 02, 2022 | 140.20 | 142.50 | 130.92 | 140.18 | 7,151,474 | -3.22(-2.25%) |