Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 153.10 | 156.04 | 151.75 | 155.90 | 1,088,495 | +3.92(+2.58%) |
Mar 30, 2023 | 151.37 | 152.12 | 150.87 | 151.97 | 699,122 | +3.03(+2.04%) |
Mar 29, 2023 | 146.40 | 149.14 | 146.04 | 148.94 | 683,231 | +4.32(+2.99%) |
Mar 28, 2023 | 145.29 | 146.84 | 144.12 | 144.62 | 534,356 | -2.11(-1.44%) |
Mar 27, 2023 | 146.94 | 148.92 | 146.15 | 146.73 | 721,855 | +0.14(+0.10%) |
Mar 24, 2023 | 142.28 | 146.65 | 141.97 | 146.59 | 712,486 | +3.76(+2.63%) |
Mar 23, 2023 | 143.56 | 146.74 | 142.46 | 142.83 | 745,629 | -0.26(-0.18%) |
Mar 22, 2023 | 150.58 | 151.80 | 143.03 | 143.09 | 1,896,575 | -8.73(-5.75%) |
Mar 21, 2023 | 153.80 | 153.81 | 148.71 | 151.81 | 786,285 | -1.61(-1.05%) |
Mar 20, 2023 | 153.14 | 153.92 | 150.98 | 153.42 | 829,774 | +0.79(+0.51%) |
Mar 17, 2023 | 153.00 | 153.96 | 151.88 | 152.63 | 1,309,834 | -0.42(-0.28%) |
Mar 16, 2023 | 149.94 | 154.26 | 148.17 | 153.06 | 939,148 | +2.28(+1.51%) |
Mar 15, 2023 | 150.24 | 151.28 | 147.82 | 150.78 | 894,028 | +0.20(+0.13%) |
Mar 14, 2023 | 151.25 | 152.61 | 147.90 | 150.58 | 1,624,802 | +1.34(+0.90%) |
Mar 13, 2023 | 144.54 | 152.51 | 144.07 | 149.24 | 1,031,672 | +3.83(+2.63%) |
Mar 10, 2023 | 151.52 | 151.62 | 145.34 | 145.41 | 1,221,645 | -6.50(-4.28%) |
Mar 09, 2023 | 155.35 | 156.94 | 151.83 | 151.91 | 727,160 | -3.15(-2.03%) |
Mar 08, 2023 | 154.68 | 157.47 | 154.60 | 155.06 | 676,779 | -0.04(-0.02%) |
Mar 07, 2023 | 158.11 | 159.12 | 154.96 | 155.10 | 707,512 | -3.31(-2.09%) |
Mar 06, 2023 | 160.67 | 160.67 | 157.86 | 158.41 | 678,525 | -1.74(-1.09%) |
Mar 03, 2023 | 159.13 | 161.27 | 159.13 | 160.15 | 1,086,623 | +2.07(+1.31%) |
Mar 02, 2023 | 154.28 | 158.42 | 153.49 | 158.07 | 1,476,193 | +3.09(+1.99%) |
Mar 01, 2023 | 153.88 | 155.17 | 152.19 | 154.99 | 1,805,304 | -0.94(-0.60%) |
Feb 28, 2023 | 153.16 | 158.03 | 152.28 | 155.92 | 1,774,002 | +2.62(+1.71%) |
Feb 27, 2023 | 153.83 | 155.45 | 151.15 | 153.30 | 1,045,146 | +1.03(+0.68%) |
Feb 24, 2023 | 148.75 | 153.12 | 148.75 | 152.27 | 1,543,365 | +2.04(+1.36%) |
Feb 23, 2023 | 147.40 | 150.46 | 144.56 | 150.23 | 1,756,440 | +4.11(+2.81%) |
Feb 22, 2023 | 149.99 | 150.55 | 145.31 | 146.12 | 1,270,028 | -4.00(-2.66%) |
Feb 21, 2023 | 149.47 | 150.54 | 148.75 | 150.12 | 684,426 | -0.44(-0.30%) |
Feb 17, 2023 | 150.45 | 151.66 | 149.29 | 150.56 | 820,207 | +0.14(+0.09%) |
Feb 16, 2023 | 151.25 | 152.21 | 150.22 | 150.42 | 602,592 | -3.16(-2.06%) |
Feb 15, 2023 | 150.71 | 153.61 | 150.18 | 153.58 | 565,573 | +2.10(+1.39%) |
Feb 14, 2023 | 153.71 | 155.48 | 151.25 | 151.48 | 1,032,250 | -2.81(-1.82%) |
Feb 13, 2023 | 153.57 | 155.21 | 152.72 | 154.29 | 896,452 | +1.12(+0.73%) |
Feb 10, 2023 | 155.47 | 155.98 | 151.78 | 153.18 | 926,284 | -3.71(-2.37%) |
Feb 09, 2023 | 158.14 | 158.77 | 155.78 | 156.89 | 1,662,146 | -0.61(-0.38%) |
Feb 08, 2023 | 158.22 | 158.86 | 156.95 | 157.50 | 1,607,246 | -1.27(-0.80%) |
Feb 07, 2023 | 156.90 | 159.84 | 155.94 | 158.76 | 2,463,030 | -0.32(-0.20%) |
Feb 06, 2023 | 152.91 | 160.15 | 152.91 | 159.09 | 2,646,999 | +4.60(+2.98%) |
Feb 03, 2023 | 153.98 | 155.39 | 151.97 | 154.48 | 991,439 | -1.88(-1.20%) |
Feb 02, 2023 | 151.96 | 157.50 | 151.96 | 156.36 | 766,042 | +6.32(+4.21%) |
Feb 01, 2023 | 148.43 | 150.90 | 146.74 | 150.04 | 666,791 | +0.58(+0.39%) |
Jan 31, 2023 | 144.59 | 149.56 | 144.11 | 149.47 | 1,753,504 | +4.57(+3.16%) |
Jan 30, 2023 | 147.90 | 149.89 | 144.82 | 144.89 | 1,162,689 | -4.35(-2.91%) |
Jan 27, 2023 | 147.73 | 149.83 | 147.31 | 149.24 | 891,310 | +1.27(+0.86%) |
Jan 26, 2023 | 144.61 | 148.02 | 143.64 | 147.97 | 1,240,873 | +4.28(+2.98%) |
Jan 25, 2023 | 143.52 | 145.00 | 142.24 | 143.69 | 1,232,705 | -0.34(-0.24%) |
Jan 24, 2023 | 143.56 | 145.23 | 142.37 | 144.03 | 1,622,413 | +0.77(+0.54%) |
Jan 23, 2023 | 143.35 | 144.09 | 142.07 | 143.26 | 837,151 | +0.35(+0.24%) |
Jan 20, 2023 | 141.80 | 143.07 | 140.50 | 142.91 | 1,464,609 | +0.86(+0.61%) |
Jan 19, 2023 | 142.05 | 144.18 | 141.87 | 142.05 | 720,996 | -0.78(-0.54%) |
Jan 18, 2023 | 144.89 | 145.60 | 142.63 | 142.83 | 735,231 | -2.16(-1.49%) |
Jan 17, 2023 | 143.43 | 146.36 | 143.30 | 144.99 | 1,035,544 | +1.14(+0.79%) |
Jan 13, 2023 | 144.49 | 145.81 | 143.78 | 143.85 | 767,303 | -2.09(-1.43%) |
Jan 12, 2023 | 146.56 | 146.66 | 144.28 | 145.94 | 973,515 | +0.28(+0.19%) |
Jan 11, 2023 | 141.02 | 145.87 | 140.68 | 145.67 | 1,042,925 | +6.95(+5.01%) |
Jan 10, 2023 | 139.17 | 139.36 | 136.68 | 138.72 | 758,186 | -0.78(-0.56%) |
Jan 09, 2023 | 137.90 | 140.82 | 136.46 | 139.49 | 1,277,870 | +3.12(+2.29%) |
Jan 06, 2023 | 134.31 | 137.18 | 133.59 | 136.37 | 924,870 | +2.80(+2.10%) |
Jan 05, 2023 | 135.29 | 135.89 | 132.55 | 133.56 | 794,099 | -3.25(-2.37%) |
Jan 04, 2023 | 138.32 | 139.79 | 136.05 | 136.81 | 826,159 | +0.17(+0.12%) |
Jan 03, 2023 | 139.95 | 140.45 | 134.91 | 136.64 | 803,427 | -2.74(-1.96%) |
Dec 30, 2022 | 140.15 | 140.53 | 137.73 | 139.38 | 622,420 | -1.73(-1.23%) |
Dec 29, 2022 | 138.96 | 141.39 | 138.32 | 141.11 | 572,056 | +3.48(+2.53%) |
Dec 28, 2022 | 140.19 | 141.04 | 137.36 | 137.63 | 588,231 | -2.09(-1.50%) |
Dec 27, 2022 | 139.06 | 140.02 | 137.32 | 139.72 | 642,978 | +0.60(+0.43%) |
Dec 23, 2022 | 137.31 | 139.17 | 136.81 | 139.12 | 519,659 | +0.79(+0.57%) |
Dec 22, 2022 | 137.94 | 138.53 | 135.98 | 138.34 | 631,978 | -0.84(-0.60%) |
Dec 21, 2022 | 139.27 | 140.61 | 138.18 | 139.18 | 579,435 | +0.93(+0.67%) |
Dec 20, 2022 | 137.85 | 139.31 | 136.37 | 138.25 | 705,075 | -0.68(-0.49%) |
Dec 19, 2022 | 140.75 | 140.84 | 137.82 | 138.93 | 736,269 | -2.45(-1.73%) |
Dec 16, 2022 | 145.56 | 145.69 | 139.26 | 141.39 | 2,692,081 | -5.99(-4.06%) |
Dec 15, 2022 | 145.83 | 148.28 | 144.11 | 147.37 | 1,554,738 | -0.37(-0.25%) |
Dec 14, 2022 | 148.95 | 150.22 | 146.51 | 147.74 | 1,370,881 | -1.54(-1.03%) |
Dec 13, 2022 | 153.87 | 155.29 | 148.68 | 149.28 | 1,364,547 | +0.49(+0.33%) |
Dec 12, 2022 | 146.80 | 148.95 | 145.52 | 148.79 | 1,068,684 | +1.91(+1.30%) |
Dec 09, 2022 | 147.43 | 148.44 | 146.83 | 146.88 | 749,046 | -0.83(-0.56%) |
Dec 08, 2022 | 147.68 | 151.60 | 147.42 | 147.70 | 1,477,264 | +0.28(+0.19%) |
Dec 07, 2022 | 146.48 | 149.52 | 145.90 | 147.42 | 989,985 | +1.05(+0.72%) |
Dec 06, 2022 | 147.44 | 147.44 | 143.78 | 146.37 | 1,611,569 | -0.76(-0.52%) |
Dec 05, 2022 | 147.89 | 149.70 | 145.97 | 147.13 | 1,608,060 | -2.02(-1.35%) |
Dec 02, 2022 | 149.00 | 149.94 | 147.80 | 149.15 | 1,042,999 | -0.98(-0.66%) |
Dec 01, 2022 | 150.82 | 151.81 | 148.23 | 150.13 | 1,381,821 | -0.60(-0.40%) |
Nov 30, 2022 | 143.16 | 151.03 | 143.16 | 150.73 | 1,698,598 | +6.73(+4.67%) |
Nov 29, 2022 | 143.60 | 144.50 | 143.07 | 144.01 | 1,292,063 | +0.91(+0.64%) |
Nov 28, 2022 | 145.20 | 146.13 | 142.92 | 143.10 | 1,594,523 | -2.88(-1.97%) |
Nov 25, 2022 | 147.57 | 148.54 | 145.17 | 145.98 | 386,334 | -0.82(-0.56%) |
Nov 23, 2022 | 147.26 | 147.59 | 145.66 | 146.79 | 1,194,072 | -0.23(-0.16%) |
Nov 22, 2022 | 148.56 | 149.00 | 146.67 | 147.03 | 1,325,490 | -0.80(-0.54%) |
Nov 21, 2022 | 147.11 | 149.25 | 146.92 | 147.83 | 873,254 | -0.52(-0.35%) |
Nov 18, 2022 | 147.95 | 148.36 | 146.01 | 148.34 | 769,852 | +2.66(+1.83%) |
Nov 17, 2022 | 145.30 | 147.30 | 144.25 | 145.68 | 569,700 | -1.53(-1.04%) |
Nov 16, 2022 | 145.55 | 149.57 | 145.41 | 147.21 | 1,114,173 | +1.95(+1.34%) |
Nov 15, 2022 | 147.08 | 147.52 | 143.17 | 145.26 | 1,063,838 | +0.49(+0.34%) |
Nov 14, 2022 | 148.08 | 148.48 | 144.75 | 144.77 | 1,058,897 | -3.75(-2.53%) |
Nov 11, 2022 | 152.99 | 154.16 | 147.58 | 148.52 | 1,348,484 | -4.47(-2.92%) |
Nov 10, 2022 | 148.64 | 153.59 | 147.91 | 152.99 | 1,461,768 | +10.75(+7.56%) |
Nov 09, 2022 | 143.17 | 145.39 | 142.24 | 142.24 | 1,838,354 | -2.00(-1.39%) |
Nov 08, 2022 | 143.01 | 145.80 | 142.48 | 144.23 | 1,245,441 | +1.65(+1.16%) |
Nov 07, 2022 | 144.98 | 146.40 | 140.50 | 142.58 | 1,417,893 | -1.75(-1.22%) |
Nov 04, 2022 | 146.30 | 146.61 | 142.88 | 144.34 | 1,276,618 | -0.36(-0.25%) |
Nov 03, 2022 | 146.34 | 146.49 | 142.76 | 144.69 | 1,567,591 | -3.95(-2.66%) |
Nov 02, 2022 | 157.60 | 148.64 | 3,389,745 | -18.23(-10.92%) | ||
Nov 01, 2022 | 168.18 | 168.58 | 165.93 | 166.87 | 721,439 | +0.42(+0.25%) |
Oct 31, 2022 | 166.95 | 169.56 | 166.42 | 166.45 | 837,927 | -1.19(-0.71%) |
Oct 28, 2022 | 160.67 | 168.69 | 160.66 | 167.64 | 939,543 | +6.42(+3.98%) |
Oct 27, 2022 | 161.97 | 162.49 | 160.01 | 161.22 | 767,990 | +0.40(+0.25%) |
Oct 26, 2022 | 162.22 | 164.39 | 160.47 | 160.82 | 1,007,467 | -1.81(-1.11%) |
Oct 25, 2022 | 155.64 | 162.77 | 155.64 | 162.63 | 920,176 | +7.84(+5.07%) |
Oct 24, 2022 | 157.43 | 157.72 | 154.50 | 154.79 | 848,696 | -0.89(-0.57%) |
Oct 21, 2022 | 155.71 | 155.73 | 152.56 | 155.68 | 745,363 | +0.17(+0.11%) |
Oct 20, 2022 | 156.26 | 157.41 | 154.53 | 155.51 | 469,634 | -0.13(-0.08%) |
Oct 19, 2022 | 158.22 | 158.98 | 154.84 | 155.64 | 677,751 | -4.65(-2.90%) |
Oct 18, 2022 | 159.90 | 162.39 | 158.22 | 160.29 | 583,284 | +2.79(+1.77%) |
Oct 17, 2022 | 153.99 | 158.01 | 153.65 | 157.51 | 622,664 | +6.66(+4.42%) |
Oct 14, 2022 | 157.98 | 158.42 | 150.65 | 150.85 | 701,729 | -5.61(-3.59%) |
Oct 13, 2022 | 152.94 | 157.28 | 152.18 | 156.46 | 775,902 | -0.01(-0.01%) |
Oct 12, 2022 | 158.00 | 159.08 | 156.03 | 156.47 | 854,368 | -1.33(-0.84%) |
Oct 11, 2022 | 155.05 | 158.15 | 154.77 | 157.80 | 904,686 | +2.44(+1.57%) |
Oct 10, 2022 | 155.38 | 156.61 | 154.14 | 155.36 | 557,938 | +0.42(+0.27%) |
Oct 07, 2022 | 159.84 | 161.18 | 153.84 | 154.94 | 1,046,132 | -6.51(-4.03%) |
Oct 06, 2022 | 166.95 | 167.27 | 161.23 | 161.45 | 819,944 | -5.63(-3.37%) |
Oct 05, 2022 | 166.24 | 167.71 | 162.57 | 167.07 | 1,025,327 | -1.28(-0.76%) |
Oct 04, 2022 | 164.37 | 168.55 | 163.90 | 168.35 | 1,380,330 | +5.51(+3.38%) |
Oct 03, 2022 | 164.10 | 164.19 | 160.42 | 162.84 | 870,413 | +0.83(+0.51%) |
Sep 30, 2022 | 160.27 | 162.67 | 159.13 | 162.01 | 1,203,482 | +3.64(+2.30%) |
Sep 29, 2022 | 158.52 | 158.89 | 155.41 | 158.37 | 791,325 | -1.73(-1.08%) |
Sep 28, 2022 | 158.09 | 160.89 | 156.47 | 160.10 | 1,004,231 | +3.47(+2.22%) |
Sep 27, 2022 | 160.72 | 161.35 | 155.68 | 156.62 | 994,213 | -2.64(-1.66%) |
Sep 26, 2022 | 161.43 | 161.56 | 157.16 | 159.26 | 1,033,838 | -2.77(-1.71%) |
Sep 23, 2022 | 162.10 | 164.30 | 160.17 | 162.03 | 1,010,974 | -1.66(-1.01%) |
Sep 22, 2022 | 165.60 | 165.69 | 162.19 | 163.69 | 1,211,690 | -2.59(-1.56%) |
Sep 21, 2022 | 169.42 | 170.89 | 165.86 | 166.28 | 930,267 | -1.71(-1.02%) |
Sep 20, 2022 | 169.47 | 170.39 | 166.93 | 167.99 | 978,408 | -3.03(-1.77%) |
Sep 19, 2022 | 171.04 | 172.12 | 168.68 | 171.01 | 893,634 | -1.76(-1.02%) |
Sep 16, 2022 | 174.47 | 174.96 | 170.55 | 172.78 | 1,633,317 | -2.31(-1.32%) |
Sep 15, 2022 | 179.39 | 179.39 | 174.59 | 175.09 | 915,862 | -4.69(-2.61%) |
Sep 14, 2022 | 179.21 | 180.57 | 177.74 | 179.78 | 1,231,886 | -1.27(-0.70%) |
Sep 13, 2022 | 183.77 | 183.93 | 179.57 | 181.04 | 1,010,015 | -5.16(-2.77%) |
Sep 12, 2022 | 187.88 | 188.28 | 185.80 | 186.20 | 844,497 | -1.68(-0.90%) |
Sep 09, 2022 | 189.59 | 190.34 | 187.61 | 187.88 | 771,720 | -1.50(-0.79%) |
Sep 08, 2022 | 190.94 | 192.01 | 186.89 | 189.38 | 743,385 | -1.54(-0.81%) |
Sep 07, 2022 | 188.31 | 191.34 | 188.29 | 190.93 | 741,975 | +2.47(+1.31%) |
Sep 06, 2022 | 186.34 | 189.47 | 185.45 | 188.46 | 577,428 | +2.67(+1.44%) |
Sep 02, 2022 | 188.24 | 189.79 | 184.90 | 185.79 | 488,270 | -1.25(-0.67%) |
Sep 01, 2022 | 183.86 | 187.12 | 183.38 | 187.04 | 536,997 | +2.06(+1.11%) |
Aug 31, 2022 | 188.12 | 188.53 | 184.16 | 184.98 | 1,075,285 | -2.18(-1.16%) |
Aug 30, 2022 | 191.12 | 191.52 | 185.84 | 187.16 | 697,692 | -3.97(-2.07%) |
Aug 29, 2022 | 191.30 | 192.02 | 189.94 | 191.12 | 669,302 | -1.68(-0.87%) |
Aug 26, 2022 | 196.16 | 196.94 | 191.83 | 192.80 | 554,533 | -3.36(-1.71%) |
Aug 25, 2022 | 193.57 | 196.37 | 193.00 | 196.16 | 682,253 | +2.85(+1.47%) |
Aug 24, 2022 | 191.92 | 195.47 | 191.78 | 193.31 | 593,211 | +1.90(+0.99%) |
Aug 23, 2022 | 193.90 | 193.99 | 189.91 | 191.41 | 792,731 | -3.15(-1.62%) |
Aug 22, 2022 | 195.55 | 196.44 | 193.68 | 194.56 | 615,520 | -2.45(-1.24%) |
Aug 19, 2022 | 198.26 | 198.26 | 196.19 | 197.01 | 594,149 | -1.36(-0.69%) |
Aug 18, 2022 | 201.20 | 201.54 | 197.60 | 198.37 | 640,409 | -1.81(-0.90%) |
Aug 17, 2022 | 196.80 | 201.34 | 196.44 | 200.17 | 801,919 | +2.15(+1.09%) |
Aug 16, 2022 | 197.80 | 199.27 | 196.67 | 198.02 | 608,481 | -0.98(-0.49%) |
Aug 15, 2022 | 196.79 | 199.04 | 196.39 | 199.00 | 760,329 | +1.70(+0.86%) |
Aug 12, 2022 | 194.17 | 197.54 | 193.67 | 197.29 | 748,516 | +4.20(+2.17%) |
Aug 11, 2022 | 193.40 | 194.99 | 191.87 | 193.10 | 633,407 | +0.57(+0.29%) |
Aug 10, 2022 | 191.71 | 192.69 | 189.96 | 192.53 | 790,572 | +3.19(+1.69%) |
Aug 09, 2022 | 187.06 | 189.38 | 185.07 | 189.34 | 741,299 | +2.84(+1.52%) |
Aug 08, 2022 | 184.63 | 186.74 | 183.83 | 186.50 | 604,603 | +2.92(+1.59%) |
Aug 05, 2022 | 180.30 | 183.90 | 179.18 | 183.57 | 609,264 | +1.83(+1.01%) |
Aug 04, 2022 | 181.04 | 182.88 | 178.99 | 181.74 | 693,785 | +0.85(+0.47%) |
Aug 03, 2022 | 176.85 | 184.26 | 176.39 | 180.89 | 1,325,478 | +6.83(+3.93%) |
Aug 02, 2022 | 175.95 | 176.83 | 173.57 | 174.06 | 927,325 | -1.87(-1.06%) |
Aug 01, 2022 | 175.06 | 176.21 | 173.13 | 175.93 | 665,129 | -0.48(-0.27%) |
Jul 29, 2022 | 175.16 | 177.24 | 174.06 | 176.41 | 764,499 | +1.28(+0.73%) |
Jul 28, 2022 | 169.72 | 175.47 | 169.60 | 175.12 | 603,339 | +6.64(+3.94%) |
Jul 27, 2022 | 166.63 | 168.62 | 165.38 | 168.49 | 441,765 | +1.76(+1.06%) |
Jul 26, 2022 | 166.00 | 167.25 | 164.91 | 166.73 | 348,070 | +1.01(+0.61%) |
Jul 25, 2022 | 165.26 | 166.29 | 164.34 | 165.72 | 533,767 | +0.12(+0.07%) |
Jul 22, 2022 | 164.30 | 166.73 | 163.59 | 165.60 | 583,795 | +2.31(+1.41%) |
Jul 21, 2022 | 161.13 | 163.33 | 160.01 | 163.29 | 476,348 | +2.46(+1.53%) |
Jul 20, 2022 | 160.31 | 162.86 | 159.68 | 160.84 | 283,004 | +0.62(+0.39%) |
Jul 19, 2022 | 158.18 | 160.77 | 157.53 | 160.21 | 438,656 | +3.28(+2.09%) |
Jul 18, 2022 | 158.85 | 159.56 | 156.15 | 156.94 | 438,542 | -0.90(-0.57%) |
Jul 15, 2022 | 158.01 | 159.54 | 156.06 | 157.84 | 433,580 | +1.95(+1.25%) |
Jul 14, 2022 | 152.79 | 157.06 | 151.81 | 155.88 | 385,499 | -0.14(-0.09%) |
Jul 13, 2022 | 154.02 | 157.44 | 153.30 | 156.02 | 357,566 | +0.58(+0.37%) |
Jul 12, 2022 | 158.74 | 160.32 | 153.97 | 155.44 | 542,004 | -4.69(-2.93%) |
Jul 11, 2022 | 159.97 | 162.66 | 159.66 | 160.14 | 387,243 | -0.98(-0.61%) |
Jul 08, 2022 | 160.81 | 162.21 | 159.92 | 161.11 | 270,697 | +0.03(+0.02%) |
Jul 07, 2022 | 162.87 | 163.82 | 160.38 | 161.09 | 373,172 | -1.12(-0.69%) |
Jul 06, 2022 | 160.82 | 163.51 | 159.68 | 162.20 | 508,597 | +2.22(+1.39%) |
Jul 05, 2022 | 160.95 | 160.95 | 156.08 | 159.98 | 408,399 | -2.34(-1.44%) |
Jul 01, 2022 | 159.18 | 163.02 | 158.90 | 162.31 | 535,559 | +3.97(+2.50%) |
Jun 30, 2022 | 158.17 | 161.52 | 156.97 | 158.35 | 793,430 | -0.77(-0.49%) |
Jun 29, 2022 | 158.29 | 159.79 | 157.80 | 159.12 | 454,694 | -0.06(-0.04%) |
Jun 28, 2022 | 161.13 | 163.43 | 158.79 | 159.19 | 502,836 | -0.88(-0.55%) |
Jun 27, 2022 | 160.24 | 161.91 | 158.75 | 160.07 | 597,814 | -0.37(-0.23%) |
Jun 24, 2022 | 158.02 | 160.64 | 155.98 | 160.44 | 839,166 | +4.18(+2.67%) |
Jun 23, 2022 | 154.17 | 157.50 | 154.17 | 156.26 | 764,051 | +3.00(+1.96%) |
Jun 22, 2022 | 151.05 | 155.57 | 149.98 | 153.27 | 906,525 | +2.64(+1.75%) |
Jun 21, 2022 | 148.85 | 152.60 | 148.51 | 150.62 | 653,070 | +2.19(+1.47%) |
Jun 17, 2022 | 150.22 | 151.72 | 147.68 | 148.44 | 1,384,562 | -0.44(-0.29%) |
Jun 16, 2022 | 146.80 | 150.76 | 146.70 | 148.87 | 739,326 | -1.45(-0.97%) |
Jun 15, 2022 | 149.24 | 152.76 | 148.66 | 150.33 | 1,139,877 | +2.57(+1.74%) |
Jun 14, 2022 | 147.65 | 149.65 | 145.86 | 147.76 | 854,875 | +0.72(+0.49%) |
Jun 13, 2022 | 150.00 | 152.52 | 146.30 | 147.04 | 834,192 | -6.87(-4.46%) |
Jun 10, 2022 | 154.44 | 157.05 | 153.25 | 153.91 | 928,277 | -2.22(-1.42%) |
Jun 09, 2022 | 158.09 | 160.93 | 156.04 | 156.13 | 640,104 | -2.56(-1.62%) |
Jun 08, 2022 | 165.00 | 166.03 | 157.85 | 158.69 | 926,607 | -7.32(-4.41%) |
Jun 07, 2022 | 160.82 | 166.34 | 159.53 | 166.02 | 1,083,814 | +4.57(+2.83%) |
Jun 06, 2022 | 165.71 | 165.94 | 161.35 | 161.44 | 694,723 | -2.96(-1.80%) |
Jun 03, 2022 | 164.17 | 166.68 | 162.81 | 164.40 | 524,372 | -1.41(-0.85%) |
Jun 02, 2022 | 164.45 | 165.94 | 161.24 | 165.81 | 633,958 | +1.09(+0.66%) |
Jun 01, 2022 | 164.92 | 166.35 | 162.40 | 164.72 | 639,377 | +0.41(+0.25%) |
May 31, 2022 | 164.72 | 165.43 | 162.55 | 164.31 | 1,474,613 | -1.69(-1.02%) |
May 27, 2022 | 162.53 | 166.85 | 162.53 | 166.00 | 663,778 | +4.94(+3.07%) |
May 26, 2022 | 160.10 | 162.05 | 159.39 | 161.06 | 575,050 | +2.05(+1.29%) |
May 25, 2022 | 159.92 | 159.99 | 157.47 | 159.01 | 1,006,230 | -2.51(-1.55%) |
May 24, 2022 | 160.55 | 161.87 | 158.25 | 161.52 | 737,305 | +0.76(+0.48%) |
May 23, 2022 | 160.41 | 161.55 | 157.52 | 160.75 | 587,608 | +2.73(+1.73%) |
May 20, 2022 | 158.47 | 159.00 | 154.85 | 158.02 | 632,748 | +1.60(+1.02%) |
May 19, 2022 | 156.68 | 158.46 | 155.41 | 156.43 | 702,099 | -1.38(-0.88%) |
May 18, 2022 | 164.29 | 164.84 | 157.18 | 157.81 | 715,717 | -7.09(-4.30%) |
May 17, 2022 | 166.38 | 166.38 | 162.71 | 164.90 | 941,580 | +0.15(+0.09%) |
May 16, 2022 | 164.70 | 166.23 | 163.81 | 164.75 | 582,178 | -0.26(-0.16%) |
May 13, 2022 | 162.96 | 165.10 | 160.94 | 165.01 | 615,898 | +3.91(+2.43%) |
May 12, 2022 | 161.63 | 161.78 | 158.13 | 161.10 | 960,697 | -0.22(-0.14%) |
May 11, 2022 | 161.47 | 166.01 | 161.14 | 161.32 | 961,098 | -0.29(-0.18%) |
May 10, 2022 | 158.85 | 163.87 | 158.85 | 161.62 | 1,387,707 | +5.39(+3.45%) |
May 09, 2022 | 165.15 | 165.15 | 155.23 | 156.22 | 1,446,400 | -11.28(-6.73%) |
May 06, 2022 | 172.81 | 174.10 | 166.25 | 167.50 | 1,067,558 | -7.41(-4.24%) |
May 05, 2022 | 180.66 | 181.88 | 173.88 | 174.91 | 1,007,421 | -5.41(-3.00%) |
May 04, 2022 | 175.52 | 181.17 | 170.58 | 180.33 | 1,728,802 | +11.51(+6.82%) |
May 03, 2022 | 168.99 | 169.94 | 165.90 | 168.82 | 1,001,838 | +0.13(+0.08%) |
May 02, 2022 | 176.39 | 177.16 | 164.12 | 168.69 | 1,557,760 | -6.50(-3.71%) |
Apr 29, 2022 | 190.60 | 190.99 | 174.31 | 175.19 | 1,435,619 | -16.63(-8.67%) |
Apr 28, 2022 | 188.82 | 192.57 | 187.68 | 191.82 | 493,921 | +3.74(+1.99%) |
Apr 27, 2022 | 188.95 | 192.32 | 187.79 | 188.08 | 558,112 | -0.45(-0.24%) |
Apr 26, 2022 | 191.97 | 193.45 | 188.38 | 188.53 | 516,528 | -3.75(-1.95%) |
Apr 25, 2022 | 194.95 | 195.03 | 189.51 | 192.28 | 868,965 | -3.71(-1.89%) |
Apr 22, 2022 | 199.93 | 199.93 | 195.87 | 195.99 | 731,185 | -4.10(-2.05%) |
Apr 21, 2022 | 203.37 | 204.13 | 200.01 | 200.09 | 589,337 | -2.71(-1.34%) |
Apr 20, 2022 | 201.57 | 205.02 | 201.57 | 202.81 | 663,924 | +1.50(+0.75%) |
Apr 19, 2022 | 196.29 | 202.57 | 196.24 | 201.30 | 1,027,121 | +5.42(+2.77%) |
Apr 18, 2022 | 195.48 | 197.37 | 195.12 | 195.88 | 403,958 | -0.10(-0.05%) |
Apr 14, 2022 | 196.89 | 198.15 | 194.73 | 195.98 | 405,387 | -0.06(-0.03%) |
Apr 13, 2022 | 196.78 | 197.31 | 194.19 | 196.04 | 397,068 | -0.22(-0.11%) |
Apr 12, 2022 | 193.95 | 197.76 | 193.82 | 196.26 | 471,834 | +2.07(+1.07%) |
Apr 11, 2022 | 197.05 | 197.82 | 192.72 | 194.19 | 440,933 | -2.87(-1.45%) |
Apr 08, 2022 | 198.01 | 198.16 | 195.96 | 197.05 | 485,320 | +0.32(+0.16%) |
Apr 07, 2022 | 194.83 | 198.03 | 193.49 | 196.73 | 714,803 | +0.91(+0.47%) |
Apr 06, 2022 | 189.21 | 196.25 | 188.25 | 195.82 | 872,487 | +6.36(+3.36%) |
Apr 05, 2022 | 189.86 | 192.94 | 188.47 | 189.45 | 811,981 | -0.66(-0.35%) |
Apr 04, 2022 | 193.18 | 194.37 | 187.40 | 190.12 | 658,537 | -3.12(-1.61%) |