Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 192.15 | 192.78 | 191.98 | 192.78 | 29,478 | +1.17(+0.61%) |
Mar 30, 2023 | 191.61 | 191.93 | 190.93 | 191.60 | 46,774 | +0.58(+0.30%) |
Mar 29, 2023 | 190.91 | 191.26 | 190.55 | 191.02 | 32,139 | +1.26(+0.67%) |
Mar 28, 2023 | 189.04 | 190.62 | 189.04 | 189.76 | 75,647 | +0.71(+0.37%) |
Mar 27, 2023 | 188.65 | 189.76 | 188.65 | 189.05 | 41,729 | +1.15(+0.61%) |
Mar 24, 2023 | 184.67 | 187.94 | 184.67 | 187.90 | 45,661 | +3.22(+1.74%) |
Mar 23, 2023 | 185.92 | 186.60 | 184.07 | 184.68 | 71,621 | -1.13(-0.61%) |
Mar 22, 2023 | 187.62 | 188.63 | 185.76 | 185.81 | 63,082 | -1.73(-0.92%) |
Mar 21, 2023 | 187.86 | 188.22 | 186.29 | 187.54 | 56,325 | -0.01(-0.00%) |
Mar 20, 2023 | 185.52 | 187.70 | 185.52 | 187.54 | 93,365 | +2.74(+1.48%) |
Mar 17, 2023 | 186.11 | 186.11 | 184.14 | 184.81 | 51,421 | -1.66(-0.89%) |
Mar 16, 2023 | 185.84 | 186.47 | 185.09 | 186.47 | 94,173 | +0.19(+0.10%) |
Mar 15, 2023 | 183.65 | 186.29 | 183.65 | 186.27 | 86,529 | +0.95(+0.51%) |
Mar 14, 2023 | 184.77 | 185.53 | 183.67 | 185.32 | 101,377 | +1.23(+0.67%) |
Mar 13, 2023 | 183.04 | 186.93 | 183.04 | 184.09 | 165,913 | +0.66(+0.36%) |
Mar 10, 2023 | 184.30 | 185.10 | 182.86 | 183.43 | 68,579 | -0.63(-0.34%) |
Mar 09, 2023 | 186.67 | 186.67 | 183.56 | 184.07 | 62,952 | -1.94(-1.04%) |
Mar 08, 2023 | 185.60 | 186.23 | 185.09 | 186.00 | 39,950 | +0.02(+0.01%) |
Mar 07, 2023 | 188.17 | 188.17 | 185.47 | 185.98 | 32,128 | -2.25(-1.19%) |
Mar 06, 2023 | 187.36 | 188.42 | 187.14 | 188.23 | 82,713 | +0.56(+0.30%) |
Mar 03, 2023 | 187.71 | 188.00 | 186.27 | 187.67 | 30,218 | +0.49(+0.26%) |
Mar 02, 2023 | 184.76 | 187.53 | 184.76 | 187.18 | 40,496 | +2.19(+1.18%) |
Mar 01, 2023 | 186.11 | 186.11 | 183.60 | 184.99 | 99,656 | -1.06(-0.57%) |
Feb 28, 2023 | 187.19 | 187.19 | 186.00 | 186.05 | 36,198 | -1.98(-1.06%) |
Feb 27, 2023 | 189.26 | 189.54 | 187.72 | 188.03 | 56,518 | -0.29(-0.15%) |
Feb 24, 2023 | 188.49 | 188.57 | 187.40 | 188.32 | 26,789 | -1.15(-0.60%) |
Feb 23, 2023 | 190.11 | 190.47 | 188.45 | 189.47 | 46,543 | -0.17(-0.09%) |
Feb 22, 2023 | 189.60 | 190.79 | 189.21 | 189.64 | 91,181 | +0.23(+0.12%) |
Feb 21, 2023 | 189.57 | 190.37 | 188.97 | 189.41 | 61,135 | -0.79(-0.42%) |
Feb 17, 2023 | 187.97 | 190.37 | 187.94 | 190.20 | 59,210 | +2.10(+1.12%) |
Feb 16, 2023 | 187.50 | 189.04 | 186.85 | 188.10 | 56,788 | -1.02(-0.54%) |
Feb 15, 2023 | 188.66 | 189.12 | 187.85 | 189.12 | 141,384 | +0.13(+0.07%) |
Feb 14, 2023 | 190.67 | 190.74 | 188.77 | 188.99 | 31,892 | -2.00(-1.05%) |
Feb 13, 2023 | 189.54 | 190.99 | 189.54 | 190.99 | 35,472 | +1.76(+0.93%) |
Feb 10, 2023 | 187.87 | 189.29 | 187.31 | 189.23 | 53,650 | +1.98(+1.06%) |
Feb 09, 2023 | 189.17 | 189.51 | 187.22 | 187.25 | 55,471 | -0.71(-0.38%) |
Feb 08, 2023 | 187.96 | 188.50 | 187.84 | 187.96 | 209,240 | -0.64(-0.34%) |
Feb 07, 2023 | 188.46 | 188.85 | 186.87 | 188.59 | 120,351 | -0.65(-0.34%) |
Feb 06, 2023 | 188.54 | 189.63 | 188.54 | 189.24 | 62,373 | +0.13(+0.07%) |
Feb 03, 2023 | 190.07 | 190.28 | 187.87 | 189.10 | 93,258 | -0.49(-0.26%) |
Feb 02, 2023 | 190.66 | 190.66 | 188.70 | 189.59 | 167,296 | -2.18(-1.14%) |
Feb 01, 2023 | 190.71 | 192.52 | 189.72 | 191.77 | 275,596 | +0.88(+0.46%) |
Jan 31, 2023 | 189.36 | 190.90 | 188.80 | 190.90 | 68,035 | +2.01(+1.07%) |
Jan 30, 2023 | 188.33 | 190.36 | 188.33 | 188.88 | 68,876 | +0.20(+0.11%) |
Jan 27, 2023 | 189.20 | 189.35 | 188.03 | 188.68 | 68,452 | -0.98(-0.52%) |
Jan 26, 2023 | 190.04 | 190.04 | 188.88 | 189.66 | 173,172 | -0.38(-0.20%) |
Jan 25, 2023 | 188.17 | 190.05 | 187.68 | 190.04 | 201,041 | +0.92(+0.48%) |
Jan 24, 2023 | 188.26 | 189.41 | 187.31 | 189.12 | 54,872 | +0.62(+0.33%) |
Jan 23, 2023 | 189.09 | 189.63 | 188.20 | 188.51 | 77,738 | -0.32(-0.17%) |
Jan 20, 2023 | 188.49 | 188.86 | 186.71 | 188.82 | 78,059 | +0.78(+0.41%) |
Jan 19, 2023 | 188.65 | 189.68 | 188.02 | 188.04 | 96,517 | -1.17(-0.62%) |
Jan 18, 2023 | 194.66 | 194.66 | 189.03 | 189.21 | 116,420 | -5.18(-2.67%) |
Jan 17, 2023 | 194.55 | 196.00 | 194.22 | 194.39 | 73,143 | +0.08(+0.04%) |
Jan 13, 2023 | 192.75 | 194.36 | 192.75 | 194.31 | 81,058 | +0.80(+0.41%) |
Jan 12, 2023 | 195.50 | 195.50 | 193.11 | 193.52 | 92,305 | -1.32(-0.68%) |
Jan 11, 2023 | 195.87 | 196.25 | 193.39 | 194.84 | 65,151 | -0.13(-0.07%) |
Jan 10, 2023 | 195.60 | 195.76 | 194.54 | 194.97 | 71,297 | -0.44(-0.23%) |
Jan 09, 2023 | 197.45 | 198.42 | 195.41 | 195.41 | 88,878 | -1.80(-0.91%) |
Jan 06, 2023 | 194.44 | 197.75 | 194.44 | 197.22 | 126,801 | +4.44(+2.30%) |
Jan 05, 2023 | 194.19 | 194.19 | 192.27 | 192.77 | 78,674 | -1.83(-0.94%) |
Jan 04, 2023 | 194.68 | 195.84 | 193.52 | 194.60 | 242,101 | +0.24(+0.12%) |
Jan 03, 2023 | 195.01 | 195.01 | 192.39 | 194.36 | 183,382 | -0.96(-0.49%) |
Dec 30, 2022 | 196.22 | 196.22 | 193.89 | 195.33 | 73,488 | -0.95(-0.49%) |
Dec 29, 2022 | 196.49 | 196.86 | 196.05 | 196.28 | 64,507 | +0.67(+0.34%) |
Dec 28, 2022 | 198.43 | 198.78 | 195.54 | 195.61 | 56,223 | -2.37(-1.20%) |
Dec 27, 2022 | 197.51 | 198.32 | 196.98 | 197.98 | 103,082 | +0.91(+0.46%) |
Dec 23, 2022 | 196.22 | 197.09 | 195.65 | 197.07 | 70,596 | +1.01(+0.52%) |
Dec 22, 2022 | 195.82 | 196.06 | 193.84 | 196.06 | 48,479 | -0.23(-0.12%) |
Dec 21, 2022 | 195.62 | 196.85 | 195.47 | 196.29 | 139,403 | +1.64(+0.84%) |
Dec 20, 2022 | 194.65 | 195.34 | 193.80 | 194.65 | 101,607 | -0.11(-0.05%) |
Dec 19, 2022 | 194.95 | 196.49 | 193.73 | 194.76 | 195,661 | -0.09(-0.04%) |
Dec 16, 2022 | 194.43 | 195.34 | 193.09 | 194.84 | 70,017 | -0.86(-0.44%) |
Dec 15, 2022 | 197.38 | 197.38 | 194.38 | 195.70 | 60,606 | -2.95(-1.48%) |
Dec 14, 2022 | 199.08 | 200.31 | 197.41 | 198.65 | 83,614 | -0.02(-0.01%) |
Dec 13, 2022 | 201.37 | 201.47 | 197.84 | 198.67 | 70,896 | -0.55(-0.28%) |
Dec 12, 2022 | 197.69 | 199.27 | 197.21 | 199.22 | 41,420 | +1.76(+0.89%) |
Dec 09, 2022 | 198.75 | 198.97 | 197.37 | 197.46 | 31,352 | -1.68(-0.85%) |
Dec 08, 2022 | 198.42 | 199.14 | 198.02 | 199.14 | 78,046 | +0.78(+0.40%) |
Dec 07, 2022 | 197.01 | 198.50 | 197.01 | 198.36 | 72,001 | +1.21(+0.61%) |
Dec 06, 2022 | 198.22 | 199.08 | 196.18 | 197.15 | 273,372 | -1.27(-0.64%) |
Dec 05, 2022 | 199.34 | 199.34 | 198.03 | 198.43 | 99,455 | -2.46(-1.22%) |
Dec 02, 2022 | 198.41 | 200.94 | 198.41 | 200.88 | 106,755 | +1.42(+0.71%) |
Dec 01, 2022 | 199.70 | 200.50 | 198.74 | 199.47 | 75,154 | +0.27(+0.13%) |
Nov 30, 2022 | 195.73 | 199.23 | 194.41 | 199.20 | 56,079 | +3.63(+1.86%) |
Nov 29, 2022 | 196.05 | 196.05 | 194.57 | 195.57 | 42,176 | -0.61(-0.31%) |
Nov 28, 2022 | 196.36 | 197.25 | 195.86 | 196.18 | 42,223 | -0.89(-0.45%) |
Nov 25, 2022 | 196.89 | 197.07 | 196.54 | 197.07 | 14,001 | +0.54(+0.27%) |
Nov 23, 2022 | 196.40 | 197.04 | 195.97 | 196.53 | 55,067 | +0.50(+0.25%) |
Nov 22, 2022 | 195.72 | 196.13 | 195.31 | 196.03 | 64,444 | +1.51(+0.78%) |
Nov 21, 2022 | 192.31 | 194.63 | 192.29 | 194.52 | 81,775 | +2.35(+1.22%) |
Nov 18, 2022 | 191.59 | 192.40 | 191.08 | 192.17 | 64,050 | +1.96(+1.03%) |
Nov 17, 2022 | 189.15 | 190.22 | 188.87 | 190.21 | 61,256 | -0.12(-0.07%) |
Nov 16, 2022 | 189.49 | 191.20 | 189.49 | 190.34 | 47,160 | +1.14(+0.60%) |
Nov 15, 2022 | 190.96 | 190.96 | 187.77 | 189.20 | 60,302 | +0.23(+0.12%) |
Nov 14, 2022 | 189.79 | 191.90 | 188.96 | 188.97 | 59,061 | -0.72(-0.38%) |
Nov 11, 2022 | 191.19 | 191.37 | 186.85 | 189.68 | 98,784 | -1.19(-0.62%) |
Nov 10, 2022 | 191.06 | 191.31 | 187.94 | 190.87 | 70,112 | +3.30(+1.76%) |
Nov 09, 2022 | 189.27 | 190.28 | 187.39 | 187.57 | 49,361 | -2.19(-1.15%) |
Nov 08, 2022 | 189.68 | 190.69 | 187.99 | 189.76 | 51,595 | +0.56(+0.29%) |
Nov 07, 2022 | 187.94 | 189.50 | 187.94 | 189.21 | 58,371 | +1.85(+0.99%) |
Nov 04, 2022 | 187.24 | 188.37 | 185.12 | 187.35 | 71,912 | +1.96(+1.06%) |
Nov 03, 2022 | 184.66 | 186.17 | 183.38 | 185.39 | 134,069 | -0.51(-0.27%) |
Nov 02, 2022 | 188.55 | 185.90 | 185.90 | 144,658 | -2.23(-1.18%) | |
Nov 01, 2022 | 189.00 | 189.73 | 187.44 | 188.12 | 118,349 | -0.75(-0.39%) |
Oct 31, 2022 | 189.04 | 189.82 | 188.32 | 188.87 | 86,582 | -0.74(-0.39%) |
Oct 28, 2022 | 186.04 | 189.75 | 185.96 | 189.61 | 108,674 | +3.84(+2.07%) |
Oct 27, 2022 | 185.80 | 186.85 | 185.52 | 185.76 | 113,490 | +0.46(+0.25%) |
Oct 26, 2022 | 184.62 | 186.37 | 184.03 | 185.30 | 44,912 | +1.47(+0.80%) |
Oct 25, 2022 | 181.93 | 184.00 | 181.34 | 183.83 | 48,211 | +2.16(+1.19%) |
Oct 24, 2022 | 180.00 | 181.92 | 179.85 | 181.67 | 66,879 | +2.97(+1.66%) |
Oct 21, 2022 | 175.92 | 179.10 | 175.59 | 178.69 | 71,728 | +2.71(+1.54%) |
Oct 20, 2022 | 178.55 | 178.55 | 175.87 | 175.99 | 50,610 | -2.29(-1.28%) |
Oct 19, 2022 | 179.20 | 180.04 | 177.57 | 178.27 | 50,178 | -0.57(-0.32%) |
Oct 18, 2022 | 179.12 | 180.08 | 177.89 | 178.85 | 73,069 | +2.03(+1.15%) |
Oct 17, 2022 | 176.87 | 177.50 | 176.26 | 176.82 | 76,797 | +1.99(+1.14%) |
Oct 14, 2022 | 179.22 | 179.22 | 174.54 | 174.83 | 106,597 | -3.34(-1.87%) |
Oct 13, 2022 | 172.52 | 178.58 | 172.21 | 178.17 | 194,191 | +3.64(+2.09%) |
Oct 12, 2022 | 174.86 | 176.14 | 174.51 | 174.53 | 79,873 | +1.02(+0.59%) |
Oct 11, 2022 | 172.06 | 175.01 | 172.06 | 173.50 | 202,557 | +1.30(+0.76%) |
Oct 10, 2022 | 171.70 | 172.88 | 170.90 | 172.20 | 93,889 | +0.72(+0.42%) |
Oct 07, 2022 | 173.63 | 173.63 | 170.73 | 171.48 | 537,572 | -2.77(-1.59%) |
Oct 06, 2022 | 176.74 | 176.98 | 173.94 | 174.26 | 116,347 | -3.13(-1.76%) |
Oct 05, 2022 | 177.48 | 178.15 | 175.46 | 177.38 | 103,173 | -0.82(-0.46%) |
Oct 04, 2022 | 176.66 | 178.47 | 176.55 | 178.21 | 108,854 | +3.11(+1.77%) |
Oct 03, 2022 | 173.29 | 175.61 | 172.64 | 175.10 | 140,465 | +3.11(+1.81%) |
Sep 30, 2022 | 175.17 | 175.17 | 171.90 | 171.99 | 140,333 | -2.97(-1.70%) |
Sep 29, 2022 | 177.04 | 177.73 | 173.87 | 174.97 | 99,211 | -2.86(-1.61%) |
Sep 28, 2022 | 176.57 | 178.49 | 175.22 | 177.82 | 140,662 | +2.02(+1.15%) |
Sep 27, 2022 | 179.77 | 180.60 | 175.42 | 175.81 | 93,990 | -3.09(-1.73%) |
Sep 26, 2022 | 179.51 | 180.55 | 178.23 | 178.90 | 108,216 | -0.87(-0.48%) |
Sep 23, 2022 | 181.34 | 181.34 | 177.64 | 179.76 | 113,591 | -2.68(-1.47%) |
Sep 22, 2022 | 182.62 | 183.49 | 182.03 | 182.44 | 104,556 | +0.07(+0.04%) |
Sep 21, 2022 | 184.14 | 185.48 | 182.37 | 182.38 | 57,256 | -0.92(-0.50%) |
Sep 20, 2022 | 183.34 | 183.64 | 181.91 | 183.30 | 56,961 | -0.84(-0.46%) |
Sep 19, 2022 | 182.35 | 184.14 | 182.12 | 184.14 | 108,640 | +1.30(+0.71%) |
Sep 16, 2022 | 181.51 | 183.10 | 181.51 | 182.84 | 46,453 | +0.40(+0.22%) |
Sep 15, 2022 | 183.72 | 183.72 | 181.97 | 182.44 | 71,358 | -1.28(-0.70%) |
Sep 14, 2022 | 184.53 | 184.64 | 182.76 | 183.72 | 67,480 | +0.04(+0.02%) |
Sep 13, 2022 | 187.89 | 188.22 | 183.28 | 183.69 | 50,436 | -5.86(-3.09%) |
Sep 12, 2022 | 189.51 | 190.13 | 189.02 | 189.55 | 113,669 | +0.46(+0.24%) |
Sep 09, 2022 | 188.16 | 190.22 | 187.24 | 189.09 | 33,755 | +1.60(+0.86%) |
Sep 08, 2022 | 187.00 | 187.89 | 185.30 | 187.49 | 106,199 | -0.13(-0.07%) |
Sep 07, 2022 | 184.60 | 187.83 | 184.60 | 187.62 | 124,430 | +3.20(+1.74%) |
Sep 06, 2022 | 186.16 | 187.04 | 184.19 | 184.42 | 102,672 | -1.47(-0.79%) |
Sep 02, 2022 | 189.36 | 190.04 | 185.22 | 185.89 | 70,382 | -2.30(-1.22%) |
Sep 01, 2022 | 186.52 | 188.19 | 185.53 | 188.19 | 73,199 | +1.15(+0.61%) |
Aug 31, 2022 | 188.54 | 189.04 | 186.95 | 187.04 | 61,033 | -0.94(-0.50%) |
Aug 30, 2022 | 190.46 | 190.46 | 187.71 | 187.98 | 45,008 | -2.07(-1.09%) |
Aug 29, 2022 | 189.49 | 190.99 | 188.61 | 190.05 | 71,326 | -0.21(-0.11%) |
Aug 26, 2022 | 194.96 | 194.96 | 190.14 | 190.26 | 34,084 | -4.17(-2.14%) |
Aug 25, 2022 | 193.78 | 194.43 | 193.04 | 194.43 | 22,771 | +0.64(+0.33%) |
Aug 24, 2022 | 193.47 | 194.09 | 192.95 | 193.78 | 23,645 | +0.45(+0.23%) |
Aug 23, 2022 | 193.70 | 193.70 | 192.89 | 193.34 | 58,897 | -0.92(-0.47%) |
Aug 22, 2022 | 195.61 | 195.61 | 193.91 | 194.26 | 41,508 | -1.97(-1.00%) |
Aug 19, 2022 | 195.90 | 196.82 | 195.73 | 196.22 | 29,463 | +0.03(+0.01%) |
Aug 18, 2022 | 196.01 | 196.52 | 195.07 | 196.19 | 114,658 | +0.26(+0.13%) |
Aug 17, 2022 | 196.26 | 196.58 | 195.67 | 195.94 | 69,453 | -0.90(-0.46%) |
Aug 16, 2022 | 195.26 | 197.31 | 195.26 | 196.84 | 225,830 | +1.49(+0.76%) |
Aug 15, 2022 | 193.16 | 195.46 | 193.16 | 195.35 | 72,866 | +1.93(+1.00%) |
Aug 12, 2022 | 192.76 | 193.45 | 191.82 | 193.42 | 85,193 | +1.67(+0.87%) |
Aug 11, 2022 | 192.76 | 193.62 | 191.35 | 191.75 | 121,200 | -0.19(-0.10%) |
Aug 10, 2022 | 192.26 | 192.26 | 191.21 | 191.94 | 55,534 | +1.42(+0.75%) |
Aug 09, 2022 | 190.69 | 191.27 | 190.30 | 190.51 | 30,312 | +0.14(+0.08%) |
Aug 08, 2022 | 190.83 | 191.71 | 189.99 | 190.37 | 40,931 | -0.05(-0.03%) |
Aug 05, 2022 | 189.78 | 190.56 | 188.88 | 190.42 | 68,672 | +0.11(+0.06%) |
Aug 04, 2022 | 191.00 | 191.63 | 189.85 | 190.31 | 95,451 | -0.88(-0.46%) |
Aug 03, 2022 | 189.59 | 191.50 | 189.19 | 191.19 | 61,692 | +1.73(+0.91%) |
Aug 02, 2022 | 190.69 | 191.07 | 189.22 | 189.46 | 106,115 | -1.53(-0.80%) |
Aug 01, 2022 | 188.34 | 191.67 | 188.34 | 190.99 | 138,156 | +2.15(+1.14%) |
Jul 29, 2022 | 189.23 | 189.23 | 188.11 | 188.84 | 85,092 | -1.82(-0.96%) |
Jul 28, 2022 | 188.52 | 190.91 | 187.83 | 190.67 | 54,843 | +2.28(+1.21%) |
Jul 27, 2022 | 187.56 | 188.82 | 185.69 | 188.39 | 57,863 | +0.58(+0.31%) |
Jul 26, 2022 | 186.35 | 188.06 | 185.97 | 187.81 | 45,140 | +1.08(+0.58%) |
Jul 25, 2022 | 185.67 | 187.07 | 185.67 | 186.73 | 63,687 | +1.37(+0.74%) |
Jul 22, 2022 | 184.30 | 185.72 | 184.30 | 185.36 | 69,021 | +1.61(+0.88%) |
Jul 21, 2022 | 183.29 | 184.40 | 182.67 | 183.74 | 70,442 | +0.20(+0.11%) |
Jul 20, 2022 | 185.22 | 185.22 | 182.76 | 183.54 | 59,172 | -1.89(-1.02%) |
Jul 19, 2022 | 184.59 | 185.70 | 184.52 | 185.43 | 136,981 | +2.18(+1.19%) |
Jul 18, 2022 | 185.48 | 185.48 | 182.85 | 183.25 | 45,137 | -1.70(-0.92%) |
Jul 15, 2022 | 185.62 | 185.78 | 184.25 | 184.95 | 54,900 | +0.47(+0.26%) |
Jul 14, 2022 | 182.72 | 184.65 | 182.43 | 184.47 | 91,770 | -0.84(-0.45%) |
Jul 13, 2022 | 184.83 | 186.75 | 184.22 | 185.31 | 94,062 | -0.26(-0.14%) |
Jul 12, 2022 | 185.86 | 187.83 | 185.05 | 185.57 | 85,153 | -0.22(-0.12%) |
Jul 11, 2022 | 185.93 | 186.78 | 185.33 | 185.78 | 59,540 | -0.21(-0.11%) |
Jul 08, 2022 | 186.39 | 187.43 | 185.61 | 185.99 | 60,676 | -0.31(-0.17%) |
Jul 07, 2022 | 186.37 | 186.62 | 185.42 | 186.31 | 108,852 | +0.38(+0.20%) |
Jul 06, 2022 | 186.45 | 187.28 | 185.41 | 185.93 | 144,272 | +0.26(+0.14%) |
Jul 05, 2022 | 186.66 | 186.66 | 183.05 | 185.67 | 486,370 | -2.13(-1.13%) |
Jul 01, 2022 | 185.50 | 187.99 | 184.68 | 187.80 | 196,418 | +2.66(+1.44%) |
Jun 30, 2022 | 184.87 | 185.99 | 183.94 | 185.14 | 335,573 | -0.51(-0.28%) |
Jun 29, 2022 | 184.98 | 186.34 | 184.71 | 185.65 | 34,141 | +1.16(+0.63%) |
Jun 28, 2022 | 187.09 | 188.23 | 184.16 | 184.49 | 66,004 | -2.14(-1.15%) |
Jun 27, 2022 | 187.09 | 187.29 | 186.18 | 186.63 | 46,186 | -0.06(-0.03%) |
Jun 24, 2022 | 184.12 | 186.80 | 183.72 | 186.69 | 51,630 | +3.76(+2.06%) |
Jun 23, 2022 | 181.06 | 183.12 | 181.06 | 182.93 | 248,299 | +2.56(+1.42%) |
Jun 22, 2022 | 179.43 | 181.42 | 178.90 | 180.36 | 52,829 | -0.02(-0.01%) |
Jun 21, 2022 | 178.11 | 180.77 | 177.06 | 180.38 | 81,411 | +4.44(+2.53%) |
Jun 17, 2022 | 177.12 | 177.85 | 175.05 | 175.94 | 131,409 | -0.63(-0.36%) |
Jun 16, 2022 | 175.84 | 177.74 | 174.54 | 176.56 | 148,937 | -1.49(-0.84%) |
Jun 15, 2022 | 179.27 | 180.51 | 176.57 | 178.06 | 105,459 | +0.08(+0.04%) |
Jun 14, 2022 | 180.79 | 180.83 | 176.75 | 177.98 | 169,671 | -2.29(-1.27%) |
Jun 13, 2022 | 181.48 | 182.69 | 179.67 | 180.27 | 201,065 | -4.12(-2.23%) |
Jun 10, 2022 | 182.97 | 185.71 | 182.06 | 184.39 | 75,948 | -0.69(-0.37%) |
Jun 09, 2022 | 188.14 | 189.36 | 185.00 | 185.08 | 47,149 | -3.21(-1.70%) |
Jun 08, 2022 | 189.76 | 189.81 | 188.17 | 188.29 | 52,709 | -2.40(-1.26%) |
Jun 07, 2022 | 187.97 | 190.91 | 187.91 | 190.69 | 143,106 | +1.22(+0.64%) |
Jun 06, 2022 | 190.51 | 191.13 | 189.03 | 189.47 | 79,334 | +0.39(+0.21%) |
Jun 03, 2022 | 189.90 | 190.91 | 188.83 | 189.08 | 141,906 | -2.03(-1.06%) |
Jun 02, 2022 | 189.89 | 191.12 | 186.23 | 191.12 | 309,352 | +1.52(+0.80%) |
Jun 01, 2022 | 192.50 | 192.50 | 187.84 | 189.59 | 202,947 | -2.13(-1.11%) |
May 31, 2022 | 192.52 | 193.12 | 190.07 | 191.72 | 175,400 | -1.59(-0.82%) |
May 27, 2022 | 192.03 | 193.31 | 191.91 | 193.31 | 77,640 | +1.59(+0.83%) |
May 26, 2022 | 191.52 | 192.91 | 191.37 | 191.72 | 57,845 | +0.96(+0.50%) |
May 25, 2022 | 190.28 | 191.18 | 189.23 | 190.77 | 123,577 | +0.44(+0.23%) |
May 24, 2022 | 187.06 | 190.51 | 187.06 | 190.33 | 84,363 | +3.01(+1.61%) |
May 23, 2022 | 185.59 | 188.23 | 185.40 | 187.32 | 65,746 | +3.52(+1.91%) |
May 20, 2022 | 184.04 | 184.18 | 180.76 | 183.81 | 155,590 | +0.94(+0.51%) |
May 19, 2022 | 185.11 | 185.11 | 181.61 | 182.87 | 397,956 | -3.29(-1.77%) |
May 18, 2022 | 196.01 | 196.25 | 185.73 | 186.16 | 106,447 | -10.86(-5.51%) |
May 17, 2022 | 197.44 | 197.44 | 194.81 | 197.02 | 133,459 | +0.14(+0.07%) |
May 16, 2022 | 195.65 | 197.78 | 195.10 | 196.88 | 197,184 | +1.31(+0.67%) |
May 13, 2022 | 193.82 | 195.69 | 192.46 | 195.56 | 165,310 | +2.60(+1.35%) |
May 12, 2022 | 193.18 | 193.51 | 190.88 | 192.96 | 158,702 | -0.33(-0.17%) |
May 11, 2022 | 193.53 | 196.00 | 193.07 | 193.29 | 170,807 | +0.17(+0.09%) |
May 10, 2022 | 195.51 | 195.89 | 192.44 | 193.12 | 149,604 | -1.27(-0.65%) |
May 09, 2022 | 193.71 | 195.93 | 192.61 | 194.39 | 180,790 | -0.47(-0.24%) |
May 06, 2022 | 193.04 | 195.30 | 192.84 | 194.86 | 180,014 | +1.10(+0.57%) |
May 05, 2022 | 196.02 | 196.16 | 192.30 | 193.77 | 152,535 | -3.14(-1.59%) |
May 04, 2022 | 192.68 | 196.99 | 192.15 | 196.91 | 198,632 | +4.17(+2.16%) |
May 03, 2022 | 193.05 | 194.00 | 191.31 | 192.74 | 254,004 | +0.06(+0.03%) |
May 02, 2022 | 196.32 | 196.63 | 189.94 | 192.68 | 299,221 | -2.51(-1.28%) |
Apr 29, 2022 | 199.47 | 199.57 | 194.94 | 195.18 | 103,167 | -5.04(-2.52%) |
Apr 28, 2022 | 198.21 | 200.43 | 197.05 | 200.23 | 100,609 | +2.44(+1.23%) |
Apr 27, 2022 | 197.35 | 199.83 | 196.75 | 197.79 | 123,971 | +0.79(+0.40%) |
Apr 26, 2022 | 199.38 | 200.13 | 196.99 | 197.00 | 79,302 | -2.50(-1.25%) |
Apr 25, 2022 | 199.03 | 200.02 | 195.96 | 199.50 | 133,345 | +0.84(+0.42%) |
Apr 22, 2022 | 201.83 | 202.02 | 198.51 | 198.66 | 195,963 | -3.20(-1.58%) |
Apr 21, 2022 | 202.09 | 203.74 | 201.67 | 201.85 | 124,739 | +0.14(+0.07%) |
Apr 20, 2022 | 199.44 | 202.12 | 199.44 | 201.71 | 121,636 | +3.09(+1.56%) |
Apr 19, 2022 | 196.32 | 198.84 | 196.29 | 198.62 | 71,176 | +2.37(+1.21%) |
Apr 18, 2022 | 197.31 | 197.88 | 195.69 | 196.25 | 101,064 | -1.28(-0.65%) |
Apr 14, 2022 | 198.13 | 198.90 | 197.53 | 197.53 | 66,218 | -0.08(-0.04%) |
Apr 13, 2022 | 196.75 | 197.81 | 196.59 | 197.61 | 69,461 | +0.71(+0.36%) |
Apr 12, 2022 | 197.10 | 197.98 | 196.24 | 196.90 | 117,910 | +0.22(+0.11%) |
Apr 11, 2022 | 197.18 | 198.10 | 196.48 | 196.68 | 198,825 | -0.16(-0.08%) |
Apr 08, 2022 | 195.95 | 197.48 | 195.49 | 196.84 | 110,326 | +1.56(+0.80%) |
Apr 07, 2022 | 193.80 | 195.79 | 193.33 | 195.28 | 51,545 | +1.78(+0.92%) |
Apr 06, 2022 | 190.99 | 193.64 | 190.82 | 193.50 | 94,401 | +2.42(+1.27%) |
Apr 05, 2022 | 190.28 | 192.98 | 190.28 | 191.08 | 92,188 | +0.04(+0.02%) |
Apr 04, 2022 | 191.48 | 191.48 | 188.82 | 191.04 | 77,156 | -0.89(-0.46%) |