Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 186.91 | 188.69 | 186.90 | 188.67 | 192,211 | +1.32(+0.71%) |
Apr 27, 2023 | 184.68 | 187.48 | 184.66 | 187.35 | 178,963 | +4.13(+2.25%) |
Apr 26, 2023 | 184.53 | 184.88 | 183.02 | 183.22 | 122,242 | -0.23(-0.12%) |
Apr 25, 2023 | 185.41 | 185.80 | 183.41 | 183.45 | 153,894 | -2.78(-1.49%) |
Apr 24, 2023 | 186.02 | 186.65 | 185.39 | 186.23 | 91,665 | +0.01(+0.01%) |
Apr 21, 2023 | 186.06 | 186.42 | 185.42 | 186.22 | 177,242 | +0.31(+0.16%) |
Apr 20, 2023 | 185.48 | 186.78 | 185.20 | 185.92 | 325,381 | -1.37(-0.73%) |
Apr 19, 2023 | 186.22 | 187.66 | 186.22 | 187.29 | 299,161 | +0.03(+0.02%) |
Apr 18, 2023 | 187.98 | 188.18 | 186.68 | 187.26 | 138,120 | +0.11(+0.06%) |
Apr 17, 2023 | 186.49 | 187.17 | 185.97 | 187.15 | 292,384 | +0.39(+0.21%) |
Apr 14, 2023 | 186.45 | 187.65 | 185.53 | 186.77 | 190,285 | -0.14(-0.07%) |
Apr 13, 2023 | 184.57 | 187.04 | 184.57 | 186.91 | 227,899 | +3.08(+1.68%) |
Apr 12, 2023 | 185.70 | 185.93 | 183.61 | 183.82 | 202,659 | -0.95(-0.51%) |
Apr 11, 2023 | 185.29 | 185.41 | 184.54 | 184.77 | 157,505 | -0.44(-0.24%) |
Apr 10, 2023 | 184.16 | 185.24 | 183.51 | 185.22 | 201,803 | -0.31(-0.16%) |
Apr 06, 2023 | 183.99 | 185.64 | 183.59 | 185.52 | 115,506 | +1.00(+0.54%) |
Apr 05, 2023 | 184.56 | 184.96 | 183.69 | 184.53 | 158,760 | -0.49(-0.27%) |
Apr 04, 2023 | 185.73 | 186.16 | 184.46 | 185.02 | 118,535 | -0.49(-0.27%) |
Apr 03, 2023 | 184.28 | 185.65 | 184.20 | 185.51 | 226,199 | +0.84(+0.45%) |
Mar 31, 2023 | 182.39 | 184.79 | 182.39 | 184.67 | 200,527 | +2.63(+1.44%) |
Mar 30, 2023 | 182.03 | 182.19 | 181.19 | 182.05 | 201,827 | +1.13(+0.62%) |
Mar 29, 2023 | 180.24 | 181.04 | 179.80 | 180.92 | 207,770 | +2.51(+1.41%) |
Mar 28, 2023 | 178.80 | 178.80 | 177.52 | 178.41 | 159,652 | -0.65(-0.36%) |
Mar 27, 2023 | 179.82 | 180.42 | 178.81 | 179.06 | 213,537 | -0.05(-0.03%) |
Mar 24, 2023 | 177.55 | 179.14 | 176.58 | 179.11 | 256,038 | +0.94(+0.53%) |
Mar 23, 2023 | 178.91 | 180.72 | 176.96 | 178.18 | 267,927 | +0.92(+0.52%) |
Mar 22, 2023 | 179.89 | 181.92 | 177.25 | 177.25 | 287,238 | -2.59(-1.44%) |
Mar 21, 2023 | 178.90 | 180.06 | 178.21 | 179.84 | 153,164 | +2.52(+1.42%) |
Mar 20, 2023 | 176.19 | 177.54 | 175.78 | 177.32 | 225,178 | +1.16(+0.66%) |
Mar 17, 2023 | 177.46 | 178.01 | 175.42 | 176.16 | 340,009 | -1.59(-0.90%) |
Mar 16, 2023 | 173.52 | 177.79 | 173.21 | 177.75 | 315,553 | +3.58(+2.06%) |
Mar 15, 2023 | 172.35 | 174.48 | 171.78 | 174.17 | 518,651 | -0.29(-0.17%) |
Mar 14, 2023 | 173.69 | 175.02 | 172.43 | 174.47 | 178,160 | +3.04(+1.77%) |
Mar 13, 2023 | 169.31 | 173.73 | 169.24 | 171.43 | 387,054 | +0.15(+0.09%) |
Mar 10, 2023 | 172.96 | 174.17 | 170.61 | 171.28 | 394,892 | -1.86(-1.07%) |
Mar 09, 2023 | 176.61 | 177.58 | 172.74 | 173.14 | 219,227 | -3.25(-1.84%) |
Mar 08, 2023 | 176.23 | 176.67 | 175.32 | 176.39 | 147,015 | +0.20(+0.11%) |
Mar 07, 2023 | 178.75 | 178.88 | 175.89 | 176.19 | 108,754 | -2.69(-1.50%) |
Mar 06, 2023 | 178.94 | 180.20 | 178.77 | 178.88 | 141,796 | +0.51(+0.29%) |
Mar 03, 2023 | 176.10 | 178.39 | 175.99 | 178.36 | 233,591 | +3.18(+1.81%) |
Mar 02, 2023 | 173.06 | 175.59 | 173.00 | 175.19 | 110,926 | +1.32(+0.76%) |
Mar 01, 2023 | 174.71 | 174.88 | 173.41 | 173.87 | 113,821 | -0.88(-0.50%) |
Feb 28, 2023 | 175.25 | 176.08 | 174.74 | 174.74 | 149,998 | -0.78(-0.44%) |
Feb 27, 2023 | 176.32 | 177.04 | 175.13 | 175.52 | 170,084 | +0.65(+0.37%) |
Feb 24, 2023 | 174.46 | 175.15 | 173.56 | 174.87 | 224,185 | -2.04(-1.15%) |
Feb 23, 2023 | 177.30 | 177.65 | 174.96 | 176.91 | 253,718 | +0.89(+0.50%) |
Feb 22, 2023 | 176.30 | 176.92 | 175.21 | 176.02 | 231,691 | +0.01(+0.01%) |
Feb 21, 2023 | 177.69 | 178.31 | 175.98 | 176.01 | 181,175 | -3.69(-2.05%) |
Feb 17, 2023 | 179.25 | 179.83 | 178.17 | 179.70 | 173,567 | -0.59(-0.33%) |
Feb 16, 2023 | 180.74 | 182.53 | 180.18 | 180.29 | 190,092 | -2.72(-1.49%) |
Feb 15, 2023 | 181.60 | 183.02 | 181.13 | 183.02 | 284,150 | +0.48(+0.26%) |
Feb 14, 2023 | 181.74 | 183.37 | 180.57 | 182.53 | 229,779 | +0.14(+0.08%) |
Feb 13, 2023 | 180.48 | 182.45 | 180.43 | 182.40 | 184,876 | +2.25(+1.25%) |
Feb 10, 2023 | 179.29 | 180.33 | 178.91 | 180.14 | 190,004 | +0.11(+0.06%) |
Feb 09, 2023 | 183.30 | 183.30 | 179.47 | 180.04 | 214,177 | -1.59(-0.88%) |
Feb 08, 2023 | 182.92 | 183.57 | 181.39 | 181.63 | 263,007 | -2.30(-1.25%) |
Feb 07, 2023 | 180.87 | 184.45 | 180.46 | 183.93 | 397,715 | +2.60(+1.43%) |
Feb 06, 2023 | 181.18 | 181.85 | 180.33 | 181.33 | 163,010 | -0.98(-0.54%) |
Feb 03, 2023 | 181.44 | 184.67 | 181.22 | 182.32 | 386,370 | -1.66(-0.90%) |
Feb 02, 2023 | 182.86 | 184.67 | 182.09 | 183.98 | 338,419 | +3.33(+1.84%) |
Feb 01, 2023 | 178.11 | 181.79 | 176.80 | 180.66 | 483,794 | +2.12(+1.19%) |
Jan 31, 2023 | 176.05 | 178.53 | 176.05 | 178.53 | 160,597 | +2.48(+1.41%) |
Jan 30, 2023 | 177.22 | 178.11 | 175.87 | 176.05 | 230,368 | -2.49(-1.39%) |
Jan 27, 2023 | 177.40 | 179.69 | 177.35 | 178.54 | 199,877 | +0.85(+0.48%) |
Jan 26, 2023 | 176.78 | 177.78 | 175.64 | 177.69 | 313,148 | +2.14(+1.22%) |
Jan 25, 2023 | 173.61 | 175.78 | 172.59 | 175.55 | 292,667 | -0.14(-0.08%) |
Jan 24, 2023 | 174.96 | 175.98 | 174.70 | 175.69 | 197,094 | -0.07(-0.04%) |
Jan 23, 2023 | 174.00 | 176.72 | 173.49 | 175.76 | 204,217 | +1.99(+1.14%) |
Jan 20, 2023 | 170.93 | 173.77 | 170.40 | 173.77 | 142,651 | +3.54(+2.08%) |
Jan 19, 2023 | 170.23 | 171.31 | 169.64 | 170.23 | 256,428 | -1.12(-0.65%) |
Jan 18, 2023 | 174.67 | 175.07 | 171.27 | 171.35 | 477,365 | -2.85(-1.64%) |
Jan 17, 2023 | 174.36 | 175.24 | 173.77 | 174.20 | 397,167 | -0.24(-0.14%) |
Jan 13, 2023 | 172.24 | 174.72 | 172.13 | 174.44 | 231,958 | +0.94(+0.54%) |
Jan 12, 2023 | 173.33 | 174.27 | 171.62 | 173.49 | 230,014 | +0.54(+0.31%) |
Jan 11, 2023 | 171.45 | 173.01 | 171.02 | 172.95 | 341,664 | +2.22(+1.30%) |
Jan 10, 2023 | 169.28 | 170.73 | 168.83 | 170.73 | 147,258 | +1.35(+0.80%) |
Jan 09, 2023 | 170.65 | 172.37 | 169.38 | 169.38 | 228,552 | -0.08(-0.05%) |
Jan 06, 2023 | 167.09 | 170.16 | 165.76 | 169.46 | 261,383 | +3.49(+2.10%) |
Jan 05, 2023 | 167.13 | 167.13 | 165.78 | 165.97 | 260,090 | -1.73(-1.03%) |
Jan 04, 2023 | 167.62 | 168.83 | 166.16 | 167.70 | 323,504 | +0.63(+0.38%) |
Jan 03, 2023 | 168.52 | 169.50 | 165.68 | 167.07 | 457,489 | -0.73(-0.43%) |
Dec 30, 2022 | 166.75 | 167.80 | 165.97 | 167.80 | 359,463 | -0.16(-0.09%) |
Dec 29, 2022 | 166.26 | 168.39 | 166.08 | 167.96 | 242,746 | +3.14(+1.90%) |
Dec 28, 2022 | 166.74 | 167.86 | 164.81 | 164.82 | 226,532 | -2.09(-1.25%) |
Dec 27, 2022 | 167.78 | 167.78 | 166.34 | 166.90 | 256,385 | -0.93(-0.56%) |
Dec 23, 2022 | 166.48 | 167.95 | 165.80 | 167.84 | 312,045 | +0.86(+0.52%) |
Dec 22, 2022 | 168.24 | 168.39 | 164.48 | 166.97 | 285,690 | -2.67(-1.58%) |
Dec 21, 2022 | 168.31 | 170.29 | 168.06 | 169.65 | 262,800 | +2.49(+1.49%) |
Dec 20, 2022 | 166.55 | 167.94 | 165.97 | 167.16 | 269,050 | +0.08(+0.05%) |
Dec 19, 2022 | 168.66 | 168.68 | 166.32 | 167.08 | 586,224 | -1.56(-0.93%) |
Dec 16, 2022 | 169.61 | 170.26 | 167.70 | 168.64 | 588,244 | -2.05(-1.20%) |
Dec 15, 2022 | 172.84 | 173.11 | 169.74 | 170.69 | 346,494 | -4.45(-2.54%) |
Dec 14, 2022 | 175.93 | 177.77 | 173.74 | 175.14 | 446,996 | -1.13(-0.64%) |
Dec 13, 2022 | 179.87 | 180.06 | 174.97 | 176.27 | 448,489 | +1.36(+0.78%) |
Dec 12, 2022 | 172.82 | 174.93 | 172.61 | 174.91 | 157,712 | +2.45(+1.42%) |
Dec 09, 2022 | 172.99 | 174.47 | 172.44 | 172.46 | 205,040 | -0.88(-0.51%) |
Dec 08, 2022 | 172.84 | 173.93 | 172.29 | 173.34 | 143,343 | +1.42(+0.83%) |
Dec 07, 2022 | 172.02 | 173.22 | 171.68 | 171.92 | 292,722 | -0.81(-0.47%) |
Dec 06, 2022 | 175.49 | 175.53 | 171.80 | 172.73 | 176,287 | -2.89(-1.65%) |
Dec 05, 2022 | 177.37 | 177.99 | 174.93 | 175.62 | 174,949 | -3.04(-1.70%) |
Dec 02, 2022 | 176.70 | 179.01 | 176.69 | 178.66 | 237,901 | -0.17(-0.09%) |
Dec 01, 2022 | 179.50 | 179.90 | 177.65 | 178.82 | 971,587 | -0.09(-0.05%) |
Nov 30, 2022 | 173.17 | 179.16 | 172.54 | 178.91 | 350,453 | +5.48(+3.16%) |
Nov 29, 2022 | 173.85 | 174.19 | 172.44 | 173.44 | 108,987 | -0.53(-0.30%) |
Nov 28, 2022 | 175.19 | 176.01 | 173.51 | 173.97 | 134,200 | -2.81(-1.59%) |
Nov 25, 2022 | 176.34 | 176.91 | 176.30 | 176.78 | 66,177 | +0.00(+0.00%) |
Nov 23, 2022 | 175.36 | 177.03 | 175.36 | 176.78 | 278,057 | +1.34(+0.76%) |
Nov 22, 2022 | 173.92 | 175.60 | 173.29 | 175.44 | 316,954 | +2.24(+1.30%) |
Nov 21, 2022 | 173.63 | 174.16 | 172.63 | 173.19 | 121,653 | -1.07(-0.61%) |
Nov 18, 2022 | 175.01 | 175.01 | 173.07 | 174.26 | 229,539 | +0.43(+0.25%) |
Nov 17, 2022 | 171.94 | 174.14 | 171.88 | 173.83 | 202,976 | -0.10(-0.06%) |
Nov 16, 2022 | 174.38 | 174.91 | 173.74 | 173.93 | 160,435 | -1.41(-0.80%) |
Nov 15, 2022 | 176.66 | 177.22 | 173.56 | 175.34 | 1,232,310 | +1.52(+0.87%) |
Nov 14, 2022 | 174.24 | 175.96 | 173.75 | 173.82 | 390,433 | -1.11(-0.63%) |
Nov 11, 2022 | 173.13 | 175.44 | 172.46 | 174.93 | 376,053 | +1.87(+1.08%) |
Nov 10, 2022 | 169.73 | 173.23 | 168.86 | 173.06 | 699,374 | +9.23(+5.63%) |
Nov 09, 2022 | 166.47 | 167.00 | 163.63 | 163.83 | 267,812 | -3.69(-2.21%) |
Nov 08, 2022 | 167.28 | 168.86 | 165.68 | 167.52 | 470,728 | +0.77(+0.46%) |
Nov 07, 2022 | 165.50 | 167.05 | 164.80 | 166.75 | 245,298 | +1.74(+1.05%) |
Nov 04, 2022 | 165.36 | 166.13 | 162.13 | 165.01 | 379,030 | +2.31(+1.42%) |
Nov 03, 2022 | 163.41 | 164.20 | 162.26 | 162.70 | 357,567 | -2.26(-1.37%) |
Nov 02, 2022 | 168.99 | 164.90 | 164.96 | 916,940 | -4.19(-2.48%) | |
Nov 01, 2022 | 172.15 | 172.29 | 168.75 | 169.16 | 359,604 | -1.04(-0.61%) |
Oct 31, 2022 | 170.51 | 171.24 | 169.91 | 170.19 | 172,426 | -1.69(-0.98%) |
Oct 28, 2022 | 167.28 | 172.07 | 167.28 | 171.88 | 200,731 | +4.25(+2.54%) |
Oct 27, 2022 | 169.24 | 169.90 | 167.25 | 167.63 | 337,816 | -1.67(-0.98%) |
Oct 26, 2022 | 168.77 | 171.77 | 168.73 | 169.29 | 311,475 | -2.07(-1.21%) |
Oct 25, 2022 | 168.95 | 171.54 | 168.91 | 171.36 | 298,233 | +2.43(+1.44%) |
Oct 24, 2022 | 167.41 | 169.48 | 166.18 | 168.93 | 307,774 | +2.15(+1.29%) |
Oct 21, 2022 | 162.33 | 167.07 | 161.97 | 166.78 | 413,468 | +3.94(+2.42%) |
Oct 20, 2022 | 163.65 | 165.92 | 162.45 | 162.85 | 438,070 | -1.16(-0.70%) |
Oct 19, 2022 | 163.85 | 165.41 | 162.70 | 164.00 | 247,770 | -1.00(-0.61%) |
Oct 18, 2022 | 166.85 | 167.05 | 163.38 | 165.00 | 300,057 | +1.81(+1.11%) |
Oct 17, 2022 | 161.83 | 163.72 | 161.83 | 163.19 | 346,256 | +4.26(+2.68%) |
Oct 14, 2022 | 163.62 | 164.28 | 158.62 | 158.93 | 589,308 | -3.47(-2.14%) |
Oct 13, 2022 | 154.71 | 162.98 | 154.37 | 162.40 | 719,987 | +4.38(+2.77%) |
Oct 12, 2022 | 158.41 | 159.37 | 157.82 | 158.02 | 258,167 | -0.23(-0.14%) |
Oct 11, 2022 | 158.54 | 160.64 | 157.46 | 158.24 | 359,292 | -1.34(-0.84%) |
Oct 10, 2022 | 161.06 | 161.09 | 158.30 | 159.58 | 471,121 | -1.17(-0.73%) |
Oct 07, 2022 | 163.63 | 163.63 | 159.93 | 160.75 | 269,625 | -4.97(-3.00%) |
Oct 06, 2022 | 166.65 | 168.05 | 165.51 | 165.72 | 421,177 | -1.59(-0.95%) |
Oct 05, 2022 | 165.56 | 168.30 | 164.41 | 167.30 | 241,141 | -0.15(-0.09%) |
Oct 04, 2022 | 165.43 | 167.60 | 165.25 | 167.45 | 415,891 | +4.81(+2.96%) |
Oct 03, 2022 | 160.38 | 163.51 | 159.63 | 162.64 | 380,680 | +3.44(+2.16%) |
Sep 30, 2022 | 161.59 | 163.01 | 158.93 | 159.20 | 727,859 | -2.76(-1.71%) |
Sep 29, 2022 | 163.87 | 163.92 | 160.35 | 161.97 | 433,933 | -3.60(-2.18%) |
Sep 28, 2022 | 163.02 | 166.43 | 162.03 | 165.57 | 515,305 | +2.82(+1.73%) |
Sep 27, 2022 | 164.84 | 165.97 | 161.65 | 162.75 | 573,835 | -0.43(-0.26%) |
Sep 26, 2022 | 163.40 | 165.56 | 162.63 | 163.18 | 1,111,480 | -1.20(-0.73%) |
Sep 23, 2022 | 165.67 | 165.73 | 162.41 | 164.38 | 629,384 | -2.90(-1.73%) |
Sep 22, 2022 | 167.85 | 168.85 | 166.78 | 167.28 | 380,222 | -1.01(-0.60%) |
Sep 21, 2022 | 172.08 | 173.49 | 168.27 | 168.29 | 568,024 | -2.99(-1.74%) |
Sep 20, 2022 | 171.42 | 172.30 | 169.98 | 171.28 | 552,240 | -1.61(-0.93%) |
Sep 19, 2022 | 170.06 | 172.91 | 170.06 | 172.89 | 229,220 | +1.34(+0.78%) |
Sep 16, 2022 | 170.90 | 171.88 | 169.91 | 171.55 | 486,103 | -1.11(-0.64%) |
Sep 15, 2022 | 174.06 | 175.31 | 172.04 | 172.66 | 509,692 | -2.22(-1.27%) |
Sep 14, 2022 | 174.53 | 175.46 | 173.31 | 174.88 | 241,334 | +1.07(+0.62%) |
Sep 13, 2022 | 178.30 | 178.68 | 173.34 | 173.80 | 338,674 | -8.52(-4.67%) |
Sep 12, 2022 | 181.09 | 182.54 | 181.09 | 182.32 | 207,892 | +2.20(+1.22%) |
Sep 09, 2022 | 178.29 | 180.47 | 178.25 | 180.11 | 196,435 | +2.97(+1.68%) |
Sep 08, 2022 | 175.24 | 177.54 | 174.58 | 177.14 | 427,821 | +0.89(+0.50%) |
Sep 07, 2022 | 173.31 | 176.68 | 173.31 | 176.25 | 203,755 | +2.79(+1.61%) |
Sep 06, 2022 | 174.79 | 175.06 | 172.54 | 173.46 | 355,778 | -0.94(-0.54%) |
Sep 02, 2022 | 178.06 | 178.67 | 173.49 | 174.40 | 565,522 | -2.04(-1.16%) |
Sep 01, 2022 | 174.72 | 176.55 | 173.61 | 176.44 | 279,621 | +0.74(+0.42%) |
Aug 31, 2022 | 178.09 | 178.50 | 175.62 | 175.69 | 254,810 | -1.35(-0.76%) |
Aug 30, 2022 | 179.72 | 179.72 | 176.00 | 177.04 | 197,936 | -1.92(-1.07%) |
Aug 29, 2022 | 179.05 | 180.33 | 178.33 | 178.96 | 169,464 | -1.32(-0.73%) |
Aug 26, 2022 | 186.60 | 187.12 | 180.28 | 180.28 | 255,434 | -6.46(-3.46%) |
Aug 25, 2022 | 184.80 | 186.75 | 184.48 | 186.74 | 113,730 | +2.56(+1.39%) |
Aug 24, 2022 | 183.69 | 184.97 | 183.39 | 184.18 | 139,715 | +0.33(+0.18%) |
Aug 23, 2022 | 184.13 | 185.16 | 183.68 | 183.85 | 230,357 | -0.53(-0.29%) |
Aug 22, 2022 | 186.31 | 186.31 | 183.97 | 184.38 | 201,242 | -4.17(-2.21%) |
Aug 19, 2022 | 189.84 | 190.08 | 188.18 | 188.55 | 177,529 | -2.52(-1.32%) |
Aug 18, 2022 | 190.66 | 191.49 | 190.07 | 191.07 | 162,287 | +0.35(+0.18%) |
Aug 17, 2022 | 190.30 | 192.07 | 189.90 | 190.72 | 154,246 | -1.29(-0.67%) |
Aug 16, 2022 | 190.97 | 192.92 | 190.80 | 192.00 | 218,912 | +0.43(+0.22%) |
Aug 15, 2022 | 189.53 | 191.78 | 189.53 | 191.58 | 188,474 | +1.03(+0.54%) |
Aug 12, 2022 | 188.37 | 190.55 | 187.72 | 190.54 | 263,475 | +3.25(+1.73%) |
Aug 11, 2022 | 188.82 | 189.59 | 186.97 | 187.29 | 190,659 | -0.27(-0.15%) |
Aug 10, 2022 | 186.92 | 187.62 | 186.07 | 187.57 | 233,439 | +3.95(+2.15%) |
Aug 09, 2022 | 183.96 | 184.16 | 183.17 | 183.62 | 259,277 | -0.65(-0.35%) |
Aug 08, 2022 | 185.47 | 186.69 | 183.69 | 184.27 | 310,304 | -0.40(-0.22%) |
Aug 05, 2022 | 183.31 | 185.24 | 183.26 | 184.67 | 191,029 | -0.68(-0.37%) |
Aug 04, 2022 | 185.52 | 185.91 | 184.43 | 185.35 | 178,147 | -0.25(-0.14%) |
Aug 03, 2022 | 183.08 | 186.04 | 183.05 | 185.61 | 207,294 | +3.55(+1.95%) |
Aug 02, 2022 | 182.64 | 184.26 | 181.66 | 182.06 | 242,779 | -1.35(-0.73%) |
Aug 01, 2022 | 182.81 | 184.93 | 182.49 | 183.40 | 289,178 | -0.56(-0.30%) |
Jul 29, 2022 | 181.93 | 184.43 | 181.55 | 183.96 | 223,522 | +3.11(+1.72%) |
Jul 28, 2022 | 179.28 | 181.35 | 177.51 | 180.85 | 223,682 | +1.70(+0.95%) |
Jul 27, 2022 | 175.78 | 179.83 | 175.78 | 179.15 | 441,102 | +5.20(+2.99%) |
Jul 26, 2022 | 175.49 | 175.61 | 173.61 | 173.95 | 241,175 | -2.55(-1.44%) |
Jul 25, 2022 | 176.88 | 177.05 | 175.57 | 176.50 | 286,966 | -0.14(-0.08%) |
Jul 22, 2022 | 178.47 | 178.94 | 175.58 | 176.63 | 1,462,610 | -1.89(-1.06%) |
Jul 21, 2022 | 176.63 | 178.58 | 175.31 | 178.52 | 324,782 | +1.92(+1.09%) |
Jul 20, 2022 | 175.57 | 177.41 | 175.01 | 176.60 | 244,155 | +1.16(+0.66%) |
Jul 19, 2022 | 172.78 | 175.62 | 172.24 | 175.44 | 274,005 | +4.38(+2.56%) |
Jul 18, 2022 | 174.09 | 174.37 | 170.45 | 171.06 | 361,742 | -1.47(-0.85%) |
Jul 15, 2022 | 171.40 | 172.59 | 170.79 | 172.53 | 290,057 | +3.11(+1.84%) |
Jul 14, 2022 | 167.34 | 169.63 | 166.05 | 169.42 | 311,662 | -0.07(-0.04%) |
Jul 13, 2022 | 167.76 | 170.74 | 167.54 | 169.49 | 286,903 | -0.80(-0.47%) |
Jul 12, 2022 | 171.82 | 172.70 | 169.46 | 170.29 | 222,511 | -1.53(-0.89%) |
Jul 11, 2022 | 172.88 | 173.18 | 171.52 | 171.82 | 220,000 | -2.25(-1.29%) |
Jul 08, 2022 | 173.09 | 174.85 | 172.65 | 174.08 | 241,000 | +0.03(+0.02%) |
Jul 07, 2022 | 171.94 | 174.39 | 171.94 | 174.05 | 196,918 | +2.63(+1.54%) |
Jul 06, 2022 | 170.72 | 172.53 | 169.78 | 171.41 | 225,330 | +0.74(+0.43%) |
Jul 05, 2022 | 167.47 | 170.74 | 166.50 | 170.67 | 239,209 | +0.88(+0.52%) |
Jul 01, 2022 | 167.71 | 169.98 | 166.66 | 169.79 | 264,776 | +1.55(+0.92%) |
Jun 30, 2022 | 168.03 | 169.57 | 165.97 | 168.24 | 260,609 | -1.64(-0.96%) |
Jun 29, 2022 | 169.69 | 170.64 | 168.95 | 169.88 | 191,423 | +0.28(+0.17%) |
Jun 28, 2022 | 174.20 | 175.42 | 169.52 | 169.60 | 270,080 | -3.98(-2.29%) |
Jun 27, 2022 | 174.93 | 175.03 | 172.96 | 173.58 | 693,395 | -0.73(-0.42%) |
Jun 24, 2022 | 170.53 | 174.42 | 170.53 | 174.31 | 375,463 | +5.23(+3.09%) |
Jun 23, 2022 | 168.32 | 169.43 | 166.79 | 169.08 | 308,277 | +1.78(+1.07%) |
Jun 22, 2022 | 165.80 | 169.34 | 165.69 | 167.30 | 342,411 | -0.29(-0.17%) |
Jun 21, 2022 | 165.84 | 168.30 | 165.81 | 167.59 | 842,969 | +4.39(+2.69%) |
Jun 17, 2022 | 162.70 | 164.56 | 161.75 | 163.20 | 454,322 | +0.38(+0.23%) |
Jun 16, 2022 | 164.09 | 164.22 | 161.60 | 162.82 | 326,371 | -5.06(-3.02%) |
Jun 15, 2022 | 166.71 | 169.91 | 164.83 | 167.88 | 490,292 | +2.78(+1.68%) |
Jun 14, 2022 | 166.17 | 166.72 | 163.79 | 165.10 | 421,246 | -0.38(-0.23%) |
Jun 13, 2022 | 167.50 | 168.29 | 164.83 | 165.48 | 408,439 | -6.51(-3.78%) |
Jun 10, 2022 | 174.68 | 174.79 | 171.84 | 171.99 | 487,299 | -5.42(-3.06%) |
Jun 09, 2022 | 180.96 | 182.11 | 177.41 | 177.41 | 174,923 | -4.28(-2.36%) |
Jun 08, 2022 | 182.56 | 183.54 | 181.41 | 181.69 | 235,334 | -1.62(-0.88%) |
Jun 07, 2022 | 179.94 | 183.59 | 179.76 | 183.31 | 182,581 | +1.62(+0.89%) |
Jun 06, 2022 | 183.16 | 184.08 | 181.15 | 181.69 | 190,140 | +0.60(+0.33%) |
Jun 03, 2022 | 182.18 | 182.84 | 180.69 | 181.08 | 144,180 | -3.40(-1.84%) |
Jun 02, 2022 | 180.79 | 184.53 | 179.80 | 184.49 | 282,587 | +3.28(+1.81%) |
Jun 01, 2022 | 183.42 | 184.19 | 180.02 | 181.21 | 266,425 | -1.06(-0.58%) |
May 31, 2022 | 182.30 | 183.81 | 180.74 | 182.27 | 255,514 | -0.58(-0.32%) |
May 27, 2022 | 179.57 | 182.85 | 179.34 | 182.85 | 217,097 | +4.48(+2.51%) |
May 26, 2022 | 175.19 | 179.19 | 175.19 | 178.37 | 148,940 | +3.35(+1.92%) |
May 25, 2022 | 172.81 | 176.00 | 172.58 | 175.01 | 293,553 | +1.45(+0.83%) |
May 24, 2022 | 172.79 | 174.21 | 170.56 | 173.56 | 297,444 | -1.60(-0.92%) |
May 23, 2022 | 172.90 | 175.58 | 172.29 | 175.17 | 262,814 | +3.53(+2.06%) |
May 20, 2022 | 173.26 | 173.68 | 167.58 | 171.64 | 657,412 | -0.04(-0.02%) |
May 19, 2022 | 171.79 | 173.50 | 171.02 | 171.68 | 746,770 | -1.54(-0.89%) |
May 18, 2022 | 178.46 | 178.62 | 172.63 | 173.22 | 473,412 | -7.47(-4.13%) |
May 17, 2022 | 180.06 | 180.82 | 178.37 | 180.68 | 347,803 | +3.51(+1.98%) |
May 16, 2022 | 177.01 | 179.03 | 176.16 | 177.17 | 390,442 | -0.61(-0.34%) |
May 13, 2022 | 175.85 | 178.48 | 175.23 | 177.79 | 318,398 | +4.03(+2.32%) |
May 12, 2022 | 172.60 | 175.57 | 170.49 | 173.76 | 591,076 | -0.70(-0.40%) |
May 11, 2022 | 177.18 | 179.35 | 174.06 | 174.46 | 712,602 | -3.24(-1.82%) |
May 10, 2022 | 179.99 | 180.53 | 175.99 | 177.70 | 545,432 | +0.64(+0.36%) |
May 09, 2022 | 179.71 | 180.28 | 176.27 | 177.06 | 1,323,727 | -5.60(-3.07%) |
May 06, 2022 | 182.32 | 184.26 | 180.15 | 182.66 | 593,142 | -0.61(-0.33%) |
May 05, 2022 | 188.38 | 188.45 | 181.46 | 183.27 | 396,913 | -7.19(-3.77%) |
May 04, 2022 | 184.96 | 190.79 | 183.47 | 190.46 | 592,278 | +5.74(+3.11%) |
May 03, 2022 | 184.16 | 185.76 | 183.42 | 184.72 | 306,164 | +0.59(+0.32%) |