Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 167.14 | 171.70 | 167.14 | 171.55 | 760,690 | +4.94(+2.96%) |
Apr 27, 2023 | 161.38 | 166.69 | 161.17 | 166.62 | 824,740 | +4.27(+2.63%) |
Apr 26, 2023 | 164.20 | 167.73 | 159.18 | 162.35 | 1,701,508 | -5.61(-3.34%) |
Apr 25, 2023 | 174.24 | 174.24 | 167.21 | 167.96 | 1,102,339 | -8.15(-4.63%) |
Apr 24, 2023 | 175.58 | 176.20 | 174.63 | 176.11 | 469,429 | +1.01(+0.58%) |
Apr 21, 2023 | 175.57 | 175.72 | 173.97 | 175.10 | 478,092 | +0.10(+0.06%) |
Apr 20, 2023 | 176.79 | 177.36 | 174.54 | 175.00 | 443,400 | -1.99(-1.12%) |
Apr 19, 2023 | 176.09 | 177.56 | 175.39 | 176.99 | 447,154 | +0.70(+0.40%) |
Apr 18, 2023 | 176.44 | 177.37 | 175.19 | 176.29 | 629,360 | +0.41(+0.23%) |
Apr 17, 2023 | 175.55 | 175.90 | 173.68 | 175.88 | 432,931 | +0.92(+0.53%) |
Apr 14, 2023 | 175.80 | 176.99 | 174.05 | 174.95 | 284,135 | -1.57(-0.89%) |
Apr 13, 2023 | 175.25 | 177.04 | 173.91 | 176.53 | 458,717 | +2.31(+1.33%) |
Apr 12, 2023 | 176.14 | 176.96 | 173.95 | 174.22 | 505,477 | -0.93(-0.53%) |
Apr 11, 2023 | 175.08 | 176.51 | 173.71 | 175.15 | 313,759 | +0.95(+0.55%) |
Apr 10, 2023 | 172.46 | 174.57 | 172.14 | 174.20 | 391,960 | +0.30(+0.17%) |
Apr 06, 2023 | 173.36 | 174.23 | 172.09 | 173.90 | 505,976 | +0.08(+0.05%) |
Apr 05, 2023 | 171.88 | 173.87 | 171.88 | 173.82 | 464,161 | +1.40(+0.81%) |
Apr 04, 2023 | 175.64 | 175.76 | 171.09 | 172.43 | 443,891 | -2.94(-1.68%) |
Apr 03, 2023 | 174.74 | 176.91 | 174.34 | 175.37 | 440,982 | -0.56(-0.32%) |
Mar 31, 2023 | 172.42 | 176.19 | 171.84 | 175.93 | 427,942 | +4.69(+2.74%) |
Mar 30, 2023 | 171.38 | 172.25 | 170.93 | 171.24 | 303,500 | +0.96(+0.57%) |
Mar 29, 2023 | 171.42 | 171.56 | 169.80 | 170.27 | 413,172 | +0.60(+0.35%) |
Mar 28, 2023 | 169.24 | 170.78 | 168.65 | 169.67 | 310,254 | +0.51(+0.30%) |
Mar 27, 2023 | 168.25 | 169.82 | 166.56 | 169.16 | 372,959 | +2.27(+1.36%) |
Mar 24, 2023 | 165.76 | 167.52 | 163.76 | 166.89 | 546,350 | +0.11(+0.06%) |
Mar 23, 2023 | 167.67 | 170.46 | 166.05 | 166.78 | 482,095 | -1.01(-0.60%) |
Mar 22, 2023 | 169.42 | 172.47 | 167.61 | 167.80 | 500,611 | -1.69(-1.00%) |
Mar 21, 2023 | 169.10 | 170.49 | 168.06 | 169.49 | 500,516 | +2.75(+1.65%) |
Mar 20, 2023 | 164.95 | 167.29 | 164.05 | 166.73 | 622,730 | +3.06(+1.87%) |
Mar 17, 2023 | 168.84 | 168.84 | 161.61 | 163.68 | 782,548 | -5.15(-3.05%) |
Mar 16, 2023 | 166.89 | 169.88 | 166.70 | 168.83 | 447,551 | +0.48(+0.29%) |
Mar 15, 2023 | 167.44 | 169.74 | 166.62 | 168.35 | 489,195 | -2.95(-1.72%) |
Mar 14, 2023 | 171.63 | 172.85 | 169.28 | 171.30 | 407,366 | +2.67(+1.59%) |
Mar 13, 2023 | 166.64 | 170.36 | 165.06 | 168.62 | 606,264 | +0.75(+0.45%) |
Mar 10, 2023 | 171.68 | 171.68 | 166.44 | 167.87 | 509,359 | -4.19(-2.43%) |
Mar 09, 2023 | 176.38 | 177.43 | 171.41 | 172.06 | 408,386 | -3.13(-1.78%) |
Mar 08, 2023 | 173.98 | 175.52 | 172.36 | 175.19 | 457,402 | +0.40(+0.23%) |
Mar 07, 2023 | 176.82 | 177.25 | 174.35 | 174.79 | 385,731 | -2.56(-1.44%) |
Mar 06, 2023 | 180.68 | 181.11 | 177.14 | 177.34 | 449,577 | -2.91(-1.61%) |
Mar 03, 2023 | 178.94 | 180.29 | 176.46 | 180.25 | 417,964 | +1.73(+0.97%) |
Mar 02, 2023 | 177.40 | 178.64 | 176.09 | 178.52 | 456,405 | +0.44(+0.25%) |
Mar 01, 2023 | 178.17 | 180.91 | 177.50 | 178.08 | 391,937 | -1.05(-0.59%) |
Feb 28, 2023 | 177.36 | 179.85 | 176.88 | 179.13 | 961,845 | +1.05(+0.59%) |
Feb 27, 2023 | 180.02 | 181.59 | 177.17 | 178.08 | 609,124 | +0.22(+0.12%) |
Feb 24, 2023 | 174.98 | 178.60 | 174.34 | 177.87 | 601,691 | -0.09(-0.05%) |
Feb 23, 2023 | 179.34 | 181.15 | 176.07 | 177.95 | 1,006,231 | -0.69(-0.39%) |
Feb 22, 2023 | 175.55 | 179.02 | 175.03 | 178.65 | 933,042 | +3.38(+1.93%) |
Feb 21, 2023 | 176.84 | 178.17 | 173.97 | 175.27 | 748,995 | -3.43(-1.92%) |
Feb 17, 2023 | 178.22 | 178.73 | 176.65 | 178.70 | 420,797 | +0.44(+0.25%) |
Feb 16, 2023 | 179.53 | 180.07 | 177.78 | 178.26 | 306,103 | -3.50(-1.93%) |
Feb 15, 2023 | 178.84 | 182.33 | 178.61 | 181.76 | 422,777 | +1.36(+0.75%) |
Feb 14, 2023 | 180.82 | 182.54 | 178.49 | 180.40 | 605,738 | -1.03(-0.57%) |
Feb 13, 2023 | 178.01 | 181.45 | 178.01 | 181.43 | 536,631 | +3.82(+2.15%) |
Feb 10, 2023 | 176.75 | 178.14 | 175.99 | 177.61 | 499,547 | +0.47(+0.27%) |
Feb 09, 2023 | 180.87 | 181.44 | 175.81 | 177.14 | 530,041 | -2.55(-1.42%) |
Feb 08, 2023 | 178.50 | 180.85 | 178.50 | 179.69 | 448,917 | -0.09(-0.05%) |
Feb 07, 2023 | 174.69 | 180.51 | 173.78 | 179.77 | 616,707 | +4.95(+2.83%) |
Feb 06, 2023 | 176.03 | 177.11 | 174.14 | 174.82 | 471,803 | -2.60(-1.47%) |
Feb 03, 2023 | 182.52 | 183.86 | 176.85 | 177.42 | 607,878 | -7.21(-3.90%) |
Feb 02, 2023 | 179.84 | 185.90 | 179.84 | 184.63 | 1,334,736 | -3.03(-1.62%) |
Feb 01, 2023 | 183.79 | 188.99 | 182.23 | 187.67 | 551,660 | +2.17(+1.17%) |
Jan 31, 2023 | 182.84 | 185.68 | 181.60 | 185.49 | 455,339 | +3.73(+2.05%) |
Jan 30, 2023 | 182.72 | 184.29 | 181.16 | 181.76 | 422,292 | -1.78(-0.97%) |
Jan 27, 2023 | 182.88 | 184.55 | 181.62 | 183.54 | 326,824 | -0.68(-0.37%) |
Jan 26, 2023 | 182.68 | 184.74 | 180.55 | 184.22 | 395,344 | +2.99(+1.65%) |
Jan 25, 2023 | 183.94 | 184.16 | 179.89 | 181.23 | 1,165,132 | -4.71(-2.53%) |
Jan 24, 2023 | 186.67 | 187.43 | 182.29 | 185.94 | 551,670 | -1.96(-1.04%) |
Jan 23, 2023 | 186.92 | 188.68 | 185.42 | 187.90 | 425,042 | +1.38(+0.74%) |
Jan 20, 2023 | 182.95 | 186.58 | 182.49 | 186.52 | 462,225 | +4.26(+2.34%) |
Jan 19, 2023 | 184.02 | 185.25 | 180.32 | 182.26 | 408,611 | -3.08(-1.66%) |
Jan 18, 2023 | 189.86 | 190.98 | 185.13 | 185.34 | 541,135 | -4.14(-2.19%) |
Jan 17, 2023 | 191.34 | 191.39 | 188.86 | 189.48 | 505,003 | -1.79(-0.94%) |
Jan 13, 2023 | 187.50 | 191.87 | 186.85 | 191.27 | 307,709 | +2.31(+1.22%) |
Jan 12, 2023 | 189.50 | 189.85 | 186.81 | 188.96 | 336,375 | +0.38(+0.20%) |
Jan 11, 2023 | 186.00 | 189.12 | 185.75 | 188.58 | 374,882 | +2.80(+1.51%) |
Jan 10, 2023 | 184.41 | 186.38 | 183.47 | 185.78 | 265,877 | +0.24(+0.13%) |
Jan 09, 2023 | 184.81 | 188.00 | 184.06 | 185.53 | 296,675 | +1.15(+0.62%) |
Jan 06, 2023 | 181.05 | 184.60 | 180.41 | 184.39 | 255,661 | +5.08(+2.83%) |
Jan 05, 2023 | 180.33 | 180.98 | 177.51 | 179.30 | 661,431 | -3.59(-1.97%) |
Jan 04, 2023 | 181.99 | 183.02 | 180.55 | 182.90 | 497,476 | +3.51(+1.95%) |
Jan 03, 2023 | 178.21 | 179.89 | 177.07 | 179.39 | 400,370 | +2.16(+1.22%) |
Dec 30, 2022 | 176.20 | 177.44 | 175.47 | 177.23 | 251,641 | -0.41(-0.23%) |
Dec 29, 2022 | 176.84 | 178.68 | 176.52 | 177.64 | 674,175 | +2.29(+1.31%) |
Dec 28, 2022 | 179.12 | 179.97 | 175.28 | 175.35 | 251,945 | -3.23(-1.81%) |
Dec 27, 2022 | 177.46 | 179.43 | 176.08 | 178.58 | 241,336 | +1.24(+0.70%) |
Dec 23, 2022 | 174.79 | 178.06 | 173.91 | 177.34 | 289,476 | +2.25(+1.29%) |
Dec 22, 2022 | 175.69 | 176.96 | 172.42 | 175.08 | 313,325 | -2.08(-1.17%) |
Dec 21, 2022 | 175.89 | 178.14 | 175.08 | 177.16 | 317,300 | +2.52(+1.44%) |
Dec 20, 2022 | 172.91 | 175.74 | 172.12 | 174.64 | 442,521 | +1.84(+1.06%) |
Dec 19, 2022 | 175.78 | 176.66 | 171.80 | 172.80 | 397,243 | -2.75(-1.57%) |
Dec 16, 2022 | 176.17 | 177.58 | 174.64 | 175.55 | 814,357 | -1.99(-1.12%) |
Dec 15, 2022 | 176.98 | 177.99 | 174.92 | 177.54 | 555,039 | -0.52(-0.29%) |
Dec 14, 2022 | 181.45 | 182.84 | 176.84 | 178.06 | 405,469 | -3.51(-1.94%) |
Dec 13, 2022 | 182.32 | 182.32 | 178.69 | 181.58 | 547,240 | +5.82(+3.31%) |
Dec 12, 2022 | 174.21 | 175.76 | 172.35 | 175.76 | 520,617 | +1.73(+1.00%) |
Dec 09, 2022 | 174.24 | 177.60 | 173.52 | 174.03 | 660,654 | -1.46(-0.83%) |
Dec 08, 2022 | 188.83 | 189.05 | 173.62 | 175.49 | 1,382,285 | -12.28(-6.54%) |
Dec 07, 2022 | 187.23 | 189.90 | 186.97 | 187.76 | 472,987 | +0.76(+0.41%) |
Dec 06, 2022 | 186.68 | 188.31 | 184.17 | 187.00 | 523,413 | +0.36(+0.19%) |
Dec 05, 2022 | 185.63 | 187.35 | 182.90 | 186.64 | 677,245 | -1.21(-0.64%) |
Dec 02, 2022 | 185.90 | 188.97 | 185.48 | 187.85 | 385,749 | -0.55(-0.29%) |
Dec 01, 2022 | 189.81 | 190.69 | 187.16 | 188.40 | 401,582 | -0.16(-0.08%) |
Nov 30, 2022 | 183.30 | 188.84 | 180.92 | 188.56 | 615,598 | +4.79(+2.61%) |
Nov 29, 2022 | 182.65 | 184.95 | 182.05 | 183.77 | 360,015 | +0.67(+0.37%) |
Nov 28, 2022 | 186.27 | 187.70 | 182.62 | 183.10 | 358,767 | -4.51(-2.41%) |
Nov 25, 2022 | 189.02 | 189.02 | 186.34 | 187.61 | 191,674 | -0.63(-0.34%) |
Nov 23, 2022 | 186.69 | 189.02 | 186.56 | 188.25 | 813,724 | +1.67(+0.89%) |
Nov 22, 2022 | 185.31 | 186.81 | 183.95 | 186.58 | 513,470 | +2.07(+1.12%) |
Nov 21, 2022 | 182.65 | 184.60 | 181.79 | 184.51 | 401,427 | +0.94(+0.51%) |
Nov 18, 2022 | 183.81 | 184.58 | 181.41 | 183.58 | 630,232 | +2.31(+1.28%) |
Nov 17, 2022 | 180.92 | 182.34 | 179.88 | 181.26 | 756,675 | -0.68(-0.38%) |
Nov 16, 2022 | 180.79 | 182.32 | 179.74 | 181.95 | 432,239 | +1.24(+0.69%) |
Nov 15, 2022 | 179.22 | 181.50 | 177.73 | 180.71 | 523,515 | +4.61(+2.62%) |
Nov 14, 2022 | 178.31 | 181.22 | 176.05 | 176.09 | 576,165 | -3.20(-1.78%) |
Nov 11, 2022 | 178.35 | 180.73 | 176.50 | 179.29 | 717,438 | +1.13(+0.63%) |
Nov 10, 2022 | 172.91 | 178.44 | 172.21 | 178.16 | 711,879 | +11.77(+7.08%) |
Nov 09, 2022 | 170.25 | 171.30 | 163.32 | 166.39 | 868,862 | -5.36(-3.12%) |
Nov 08, 2022 | 172.94 | 176.53 | 169.35 | 171.75 | 751,969 | -0.05(-0.03%) |
Nov 07, 2022 | 171.37 | 172.30 | 169.67 | 171.79 | 457,241 | +1.54(+0.91%) |
Nov 04, 2022 | 166.74 | 171.52 | 166.45 | 170.25 | 636,711 | +6.84(+4.18%) |
Nov 03, 2022 | 160.23 | 165.22 | 158.92 | 163.42 | 439,146 | +2.00(+1.24%) |
Nov 02, 2022 | 164.39 | 160.84 | 161.42 | 555,889 | -3.20(-1.94%) | |
Nov 01, 2022 | 167.46 | 167.46 | 162.71 | 164.62 | 447,279 | -0.75(-0.45%) |
Oct 31, 2022 | 167.41 | 168.64 | 165.21 | 165.37 | 496,194 | -2.03(-1.21%) |
Oct 28, 2022 | 164.62 | 168.30 | 163.04 | 167.40 | 579,631 | +3.12(+1.90%) |
Oct 27, 2022 | 158.36 | 166.62 | 158.36 | 164.27 | 1,216,062 | +5.06(+3.18%) |
Oct 26, 2022 | 170.92 | 173.23 | 158.69 | 159.21 | 1,486,553 | -13.43(-7.78%) |
Oct 25, 2022 | 168.73 | 173.35 | 167.53 | 172.64 | 637,950 | +3.31(+1.95%) |
Oct 24, 2022 | 168.13 | 169.88 | 165.88 | 169.34 | 601,666 | +2.52(+1.51%) |
Oct 21, 2022 | 164.85 | 167.33 | 164.40 | 166.82 | 488,204 | +2.26(+1.38%) |
Oct 20, 2022 | 167.47 | 169.61 | 163.97 | 164.56 | 361,898 | -2.49(-1.49%) |
Oct 19, 2022 | 168.14 | 169.61 | 166.07 | 167.04 | 221,841 | -1.87(-1.11%) |
Oct 18, 2022 | 169.33 | 171.21 | 167.90 | 168.92 | 396,105 | +3.60(+2.18%) |
Oct 17, 2022 | 165.12 | 166.43 | 164.36 | 165.32 | 354,806 | +2.92(+1.80%) |
Oct 14, 2022 | 163.61 | 165.03 | 161.59 | 162.40 | 904,328 | +0.17(+0.10%) |
Oct 13, 2022 | 155.16 | 163.40 | 153.40 | 162.24 | 458,578 | +2.81(+1.76%) |
Oct 12, 2022 | 162.71 | 164.00 | 159.36 | 159.43 | 263,803 | -2.84(-1.75%) |
Oct 11, 2022 | 160.29 | 164.32 | 160.22 | 162.26 | 460,940 | +0.97(+0.60%) |
Oct 10, 2022 | 162.83 | 163.21 | 159.75 | 161.30 | 338,901 | -0.15(-0.09%) |
Oct 07, 2022 | 163.99 | 164.69 | 160.33 | 161.44 | 319,438 | -4.46(-2.69%) |
Oct 06, 2022 | 167.29 | 168.19 | 164.82 | 165.90 | 309,251 | -1.71(-1.02%) |
Oct 05, 2022 | 166.73 | 168.91 | 165.22 | 167.61 | 460,716 | -1.89(-1.12%) |
Oct 04, 2022 | 166.70 | 171.03 | 166.70 | 169.50 | 602,481 | +5.55(+3.39%) |
Oct 03, 2022 | 160.18 | 165.03 | 159.32 | 163.95 | 844,551 | +5.27(+3.32%) |
Sep 30, 2022 | 159.97 | 161.81 | 158.24 | 158.69 | 532,552 | -0.88(-0.55%) |
Sep 29, 2022 | 160.43 | 160.43 | 157.45 | 159.56 | 422,779 | -2.99(-1.84%) |
Sep 28, 2022 | 160.19 | 163.30 | 158.15 | 162.55 | 563,322 | +3.57(+2.25%) |
Sep 27, 2022 | 161.84 | 163.17 | 157.29 | 158.98 | 385,185 | -0.65(-0.41%) |
Sep 26, 2022 | 161.21 | 162.20 | 158.51 | 159.63 | 418,320 | -1.90(-1.18%) |
Sep 23, 2022 | 162.91 | 164.49 | 159.00 | 161.53 | 701,199 | -3.21(-1.95%) |
Sep 22, 2022 | 168.42 | 168.42 | 164.69 | 164.74 | 354,136 | -3.93(-2.33%) |
Sep 21, 2022 | 172.99 | 174.55 | 168.64 | 168.67 | 362,296 | -2.82(-1.64%) |
Sep 20, 2022 | 172.54 | 172.54 | 169.66 | 171.49 | 280,249 | -3.33(-1.90%) |
Sep 19, 2022 | 168.22 | 175.44 | 168.16 | 174.82 | 403,142 | +5.72(+3.39%) |
Sep 16, 2022 | 170.97 | 171.04 | 166.01 | 169.09 | 981,537 | -5.84(-3.34%) |
Sep 15, 2022 | 175.55 | 178.77 | 174.56 | 174.93 | 647,651 | -0.81(-0.46%) |
Sep 14, 2022 | 179.73 | 180.51 | 173.93 | 175.74 | 537,381 | -4.37(-2.43%) |
Sep 13, 2022 | 182.84 | 183.97 | 179.75 | 180.11 | 385,978 | -7.20(-3.84%) |
Sep 12, 2022 | 187.08 | 188.72 | 186.71 | 187.31 | 526,523 | +0.97(+0.52%) |
Sep 09, 2022 | 185.66 | 187.11 | 184.79 | 186.34 | 480,594 | +1.95(+1.06%) |
Sep 08, 2022 | 182.29 | 184.90 | 181.45 | 184.38 | 294,111 | +0.37(+0.20%) |
Sep 07, 2022 | 178.98 | 184.38 | 178.09 | 184.01 | 334,834 | +5.01(+2.80%) |
Sep 06, 2022 | 181.53 | 182.27 | 178.53 | 179.00 | 331,839 | -1.17(-0.65%) |
Sep 02, 2022 | 181.65 | 183.81 | 179.41 | 180.17 | 445,325 | -0.03(-0.02%) |
Sep 01, 2022 | 177.79 | 180.69 | 176.66 | 180.20 | 414,017 | +1.84(+1.03%) |
Aug 31, 2022 | 180.28 | 180.28 | 177.75 | 178.37 | 473,334 | -0.51(-0.29%) |
Aug 30, 2022 | 180.55 | 181.82 | 177.28 | 178.88 | 458,460 | -1.79(-0.99%) |
Aug 29, 2022 | 181.96 | 182.94 | 180.66 | 180.67 | 303,712 | -2.71(-1.48%) |
Aug 26, 2022 | 190.43 | 190.43 | 182.93 | 183.38 | 288,655 | -6.72(-3.54%) |
Aug 25, 2022 | 189.03 | 190.72 | 188.67 | 190.10 | 238,055 | +1.92(+1.02%) |
Aug 24, 2022 | 188.17 | 189.53 | 187.07 | 188.18 | 219,408 | +0.22(+0.12%) |
Aug 23, 2022 | 189.47 | 190.01 | 187.21 | 187.95 | 226,000 | -0.85(-0.45%) |
Aug 22, 2022 | 188.71 | 189.97 | 188.14 | 188.81 | 224,002 | -2.60(-1.36%) |
Aug 19, 2022 | 193.48 | 194.19 | 189.52 | 191.41 | 361,132 | -2.38(-1.23%) |
Aug 18, 2022 | 195.25 | 195.25 | 193.38 | 193.79 | 446,992 | -1.41(-0.72%) |
Aug 17, 2022 | 196.14 | 197.81 | 194.99 | 195.20 | 359,642 | -3.08(-1.55%) |
Aug 16, 2022 | 194.76 | 198.52 | 194.37 | 198.28 | 237,549 | +2.86(+1.46%) |
Aug 15, 2022 | 195.10 | 196.83 | 194.88 | 195.42 | 294,041 | -1.25(-0.64%) |
Aug 12, 2022 | 194.17 | 196.83 | 193.29 | 196.68 | 305,589 | +3.60(+1.87%) |
Aug 11, 2022 | 193.05 | 194.94 | 192.58 | 193.07 | 407,788 | +1.41(+0.74%) |
Aug 10, 2022 | 192.22 | 194.32 | 191.08 | 191.66 | 393,360 | +3.53(+1.87%) |
Aug 09, 2022 | 191.28 | 191.84 | 187.80 | 188.14 | 387,607 | -3.32(-1.74%) |
Aug 08, 2022 | 189.42 | 192.12 | 189.42 | 191.46 | 520,651 | +3.70(+1.97%) |
Aug 05, 2022 | 186.24 | 188.35 | 185.77 | 187.76 | 388,197 | -0.23(-0.12%) |
Aug 04, 2022 | 187.41 | 188.73 | 186.53 | 187.99 | 392,330 | +0.40(+0.21%) |
Aug 03, 2022 | 185.65 | 188.00 | 183.96 | 187.59 | 541,995 | +2.57(+1.39%) |
Aug 02, 2022 | 184.00 | 187.35 | 182.84 | 185.02 | 731,755 | +0.04(+0.02%) |
Aug 01, 2022 | 183.43 | 185.89 | 182.52 | 184.98 | 445,736 | -0.03(-0.02%) |
Jul 29, 2022 | 185.00 | 185.16 | 181.49 | 185.01 | 613,281 | +1.28(+0.70%) |
Jul 28, 2022 | 180.37 | 183.81 | 180.06 | 183.73 | 512,988 | +4.81(+2.69%) |
Jul 27, 2022 | 175.33 | 180.53 | 169.62 | 178.92 | 945,744 | +12.08(+7.24%) |
Jul 26, 2022 | 168.68 | 168.69 | 165.77 | 166.84 | 727,055 | -2.93(-1.73%) |
Jul 25, 2022 | 170.41 | 170.41 | 168.32 | 169.78 | 356,647 | -0.50(-0.30%) |
Jul 22, 2022 | 171.17 | 172.05 | 168.93 | 170.28 | 342,551 | -0.71(-0.41%) |
Jul 21, 2022 | 168.29 | 171.14 | 168.01 | 170.99 | 349,587 | +2.63(+1.56%) |
Jul 20, 2022 | 167.05 | 168.82 | 166.20 | 168.36 | 380,198 | +1.62(+0.97%) |
Jul 19, 2022 | 162.81 | 167.04 | 162.41 | 166.74 | 450,169 | +6.21(+3.87%) |
Jul 18, 2022 | 163.33 | 164.09 | 160.06 | 160.53 | 352,236 | -1.70(-1.05%) |
Jul 15, 2022 | 161.75 | 163.91 | 160.30 | 162.23 | 394,393 | +2.89(+1.82%) |
Jul 14, 2022 | 155.72 | 159.50 | 155.06 | 159.34 | 303,749 | +0.95(+0.60%) |
Jul 13, 2022 | 158.63 | 160.38 | 157.88 | 158.38 | 398,616 | -2.89(-1.79%) |
Jul 12, 2022 | 158.56 | 163.41 | 158.56 | 161.28 | 372,965 | +2.21(+1.39%) |
Jul 11, 2022 | 158.91 | 161.46 | 158.39 | 159.06 | 528,149 | -1.17(-0.73%) |
Jul 08, 2022 | 162.07 | 162.46 | 160.22 | 160.23 | 383,320 | -2.15(-1.32%) |
Jul 07, 2022 | 161.79 | 163.21 | 159.09 | 162.38 | 402,372 | +1.39(+0.86%) |
Jul 06, 2022 | 159.00 | 162.11 | 158.38 | 160.99 | 560,691 | +2.54(+1.61%) |
Jul 05, 2022 | 157.39 | 158.52 | 155.47 | 158.44 | 517,187 | -1.29(-0.81%) |
Jul 01, 2022 | 156.91 | 160.43 | 155.85 | 159.73 | 514,890 | +2.50(+1.59%) |
Jun 30, 2022 | 157.27 | 158.10 | 155.01 | 157.24 | 634,445 | -2.07(-1.30%) |
Jun 29, 2022 | 159.54 | 160.67 | 156.75 | 159.31 | 393,946 | -0.12(-0.07%) |
Jun 28, 2022 | 162.85 | 164.40 | 159.22 | 159.42 | 423,679 | -2.75(-1.70%) |
Jun 27, 2022 | 161.22 | 163.71 | 159.59 | 162.17 | 507,856 | +1.55(+0.97%) |
Jun 24, 2022 | 152.42 | 160.65 | 152.42 | 160.62 | 767,274 | +9.58(+6.34%) |
Jun 23, 2022 | 150.88 | 151.80 | 148.56 | 151.04 | 715,015 | -0.20(-0.13%) |
Jun 22, 2022 | 148.81 | 152.70 | 148.51 | 151.24 | 664,461 | +0.34(+0.23%) |
Jun 21, 2022 | 152.07 | 152.75 | 150.19 | 150.90 | 550,455 | +0.43(+0.28%) |
Jun 17, 2022 | 148.97 | 152.92 | 148.91 | 150.48 | 907,129 | +1.56(+1.04%) |
Jun 16, 2022 | 152.59 | 153.11 | 147.28 | 148.92 | 720,444 | -7.57(-4.84%) |
Jun 15, 2022 | 157.68 | 158.47 | 153.77 | 156.49 | 519,355 | +0.01(+0.01%) |
Jun 14, 2022 | 156.39 | 157.92 | 155.25 | 156.48 | 591,462 | -0.11(-0.07%) |
Jun 13, 2022 | 160.06 | 160.68 | 155.56 | 156.59 | 655,031 | -7.47(-4.55%) |
Jun 10, 2022 | 165.00 | 166.21 | 162.05 | 164.06 | 634,445 | -4.92(-2.91%) |
Jun 09, 2022 | 172.46 | 173.49 | 168.77 | 168.97 | 414,077 | -4.70(-2.71%) |
Jun 08, 2022 | 175.82 | 176.00 | 173.21 | 173.67 | 585,064 | -2.75(-1.56%) |
Jun 07, 2022 | 174.36 | 177.00 | 172.33 | 176.42 | 545,966 | +1.56(+0.89%) |
Jun 06, 2022 | 173.07 | 175.72 | 172.54 | 174.86 | 484,625 | +2.61(+1.52%) |
Jun 03, 2022 | 171.00 | 172.90 | 170.29 | 172.25 | 365,674 | -0.17(-0.10%) |
Jun 02, 2022 | 169.26 | 172.55 | 167.66 | 172.42 | 400,904 | +4.30(+2.56%) |
Jun 01, 2022 | 167.84 | 169.42 | 164.93 | 168.12 | 533,761 | +0.50(+0.30%) |
May 31, 2022 | 166.16 | 169.02 | 163.91 | 167.62 | 1,135,614 | -0.29(-0.17%) |
May 27, 2022 | 164.77 | 167.96 | 164.48 | 167.91 | 360,850 | +4.60(+2.82%) |
May 26, 2022 | 162.25 | 164.22 | 161.41 | 163.31 | 456,585 | +3.38(+2.12%) |
May 25, 2022 | 156.42 | 160.99 | 155.26 | 159.92 | 695,703 | +2.44(+1.55%) |
May 24, 2022 | 159.75 | 160.33 | 153.41 | 157.49 | 727,184 | -3.74(-2.32%) |
May 23, 2022 | 160.85 | 162.08 | 156.54 | 161.23 | 528,348 | +2.13(+1.34%) |
May 20, 2022 | 163.87 | 164.22 | 155.75 | 159.10 | 721,763 | -3.21(-1.98%) |
May 19, 2022 | 161.48 | 163.70 | 159.75 | 162.31 | 574,495 | -0.63(-0.39%) |
May 18, 2022 | 169.72 | 170.13 | 162.40 | 162.94 | 568,051 | -9.36(-5.43%) |
May 17, 2022 | 171.06 | 172.55 | 168.94 | 172.30 | 432,366 | +4.53(+2.70%) |
May 16, 2022 | 167.23 | 169.27 | 164.98 | 167.78 | 439,520 | -0.79(-0.47%) |
May 13, 2022 | 167.95 | 171.56 | 167.67 | 168.57 | 483,648 | +1.78(+1.07%) |
May 12, 2022 | 165.58 | 169.23 | 163.44 | 166.79 | 644,310 | +0.69(+0.41%) |
May 11, 2022 | 166.46 | 168.78 | 165.27 | 166.10 | 680,813 | +0.00(+0.00%) |
May 10, 2022 | 171.47 | 172.49 | 163.60 | 166.10 | 667,690 | -4.52(-2.65%) |
May 09, 2022 | 168.72 | 173.13 | 168.69 | 170.62 | 530,300 | -0.90(-0.52%) |
May 06, 2022 | 171.87 | 172.96 | 169.03 | 171.52 | 400,807 | -1.87(-1.08%) |
May 05, 2022 | 176.20 | 177.90 | 171.52 | 173.39 | 540,631 | -5.94(-3.31%) |
May 04, 2022 | 175.38 | 179.89 | 173.97 | 179.33 | 515,528 | +4.10(+2.34%) |
May 03, 2022 | 173.50 | 177.03 | 173.28 | 175.22 | 499,362 | +1.86(+1.07%) |