Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 166.11 | 167.37 | 165.69 | 167.17 | 1,142,577 | +1.54(+0.93%) |
Apr 27, 2023 | 163.47 | 165.93 | 162.15 | 165.63 | 1,144,846 | +2.87(+1.76%) |
Apr 26, 2023 | 162.53 | 163.39 | 161.39 | 162.77 | 1,470,484 | +0.01(+0.01%) |
Apr 25, 2023 | 163.01 | 163.91 | 161.95 | 162.76 | 1,138,718 | -0.82(-0.50%) |
Apr 24, 2023 | 160.48 | 163.75 | 160.48 | 163.57 | 975,881 | +2.77(+1.72%) |
Apr 21, 2023 | 162.31 | 162.57 | 159.23 | 160.81 | 1,094,198 | -1.53(-0.94%) |
Apr 20, 2023 | 161.81 | 164.63 | 160.65 | 162.33 | 2,217,747 | -0.43(-0.27%) |
Apr 19, 2023 | 161.36 | 164.70 | 158.37 | 162.77 | 5,412,182 | -24.80(-13.22%) |
Apr 18, 2023 | 187.78 | 188.85 | 186.20 | 187.57 | 700,948 | +1.34(+0.72%) |
Apr 17, 2023 | 184.62 | 186.25 | 184.16 | 186.23 | 567,253 | +1.93(+1.05%) |
Apr 14, 2023 | 186.17 | 187.72 | 182.50 | 184.29 | 852,637 | -2.22(-1.19%) |
Apr 13, 2023 | 185.89 | 186.66 | 183.19 | 186.51 | 461,802 | +1.10(+0.60%) |
Apr 12, 2023 | 187.29 | 187.81 | 184.66 | 185.41 | 555,704 | -0.40(-0.22%) |
Apr 11, 2023 | 187.03 | 187.75 | 185.58 | 185.81 | 536,633 | -0.53(-0.29%) |
Apr 10, 2023 | 182.43 | 186.60 | 181.82 | 186.35 | 718,689 | +3.49(+1.91%) |
Apr 06, 2023 | 184.20 | 184.59 | 182.68 | 182.86 | 553,050 | -2.44(-1.31%) |
Apr 05, 2023 | 185.73 | 186.66 | 184.63 | 185.29 | 643,181 | -1.28(-0.69%) |
Apr 04, 2023 | 191.37 | 191.37 | 185.16 | 186.57 | 636,782 | -4.36(-2.28%) |
Apr 03, 2023 | 191.32 | 192.68 | 190.71 | 190.93 | 749,014 | -1.18(-0.62%) |
Mar 31, 2023 | 187.78 | 192.26 | 187.44 | 192.11 | 958,761 | +4.75(+2.54%) |
Mar 30, 2023 | 187.37 | 188.14 | 186.50 | 187.36 | 705,439 | +1.74(+0.94%) |
Mar 29, 2023 | 184.58 | 185.94 | 183.76 | 185.62 | 594,371 | +2.44(+1.33%) |
Mar 28, 2023 | 188.17 | 188.48 | 181.71 | 183.17 | 968,932 | -5.77(-3.05%) |
Mar 27, 2023 | 189.88 | 191.41 | 188.51 | 188.94 | 779,336 | -0.04(-0.02%) |
Mar 24, 2023 | 187.65 | 188.98 | 184.90 | 188.98 | 588,949 | +0.60(+0.32%) |
Mar 23, 2023 | 188.47 | 191.03 | 186.72 | 188.38 | 699,863 | +0.41(+0.22%) |
Mar 22, 2023 | 191.26 | 192.84 | 187.88 | 187.96 | 582,786 | -3.76(-1.96%) |
Mar 21, 2023 | 189.93 | 192.22 | 189.63 | 191.72 | 629,775 | +3.01(+1.59%) |
Mar 20, 2023 | 185.82 | 188.85 | 185.72 | 188.71 | 623,977 | +3.34(+1.80%) |
Mar 17, 2023 | 190.82 | 190.82 | 183.84 | 185.37 | 1,645,727 | -5.45(-2.86%) |
Mar 16, 2023 | 184.43 | 191.03 | 183.89 | 190.82 | 947,016 | +4.86(+2.61%) |
Mar 15, 2023 | 185.30 | 188.17 | 182.50 | 185.96 | 940,248 | -2.61(-1.39%) |
Mar 14, 2023 | 187.76 | 190.74 | 186.71 | 188.57 | 885,195 | +2.84(+1.53%) |
Mar 13, 2023 | 186.14 | 188.97 | 185.37 | 185.73 | 740,138 | -2.02(-1.08%) |
Mar 10, 2023 | 191.86 | 191.86 | 186.45 | 187.75 | 709,212 | -5.66(-2.93%) |
Mar 09, 2023 | 197.85 | 198.79 | 193.31 | 193.41 | 590,782 | -3.72(-1.89%) |
Mar 08, 2023 | 196.46 | 197.56 | 195.67 | 197.13 | 576,885 | +0.64(+0.33%) |
Mar 07, 2023 | 200.09 | 200.45 | 195.85 | 196.49 | 475,747 | -3.61(-1.80%) |
Mar 06, 2023 | 199.03 | 200.78 | 199.03 | 200.10 | 634,416 | +1.34(+0.67%) |
Mar 03, 2023 | 199.41 | 199.68 | 198.02 | 198.76 | 667,717 | +0.11(+0.05%) |
Mar 02, 2023 | 196.95 | 199.37 | 196.33 | 198.65 | 525,093 | +0.73(+0.37%) |
Mar 01, 2023 | 199.26 | 200.55 | 197.49 | 197.92 | 528,690 | -1.62(-0.81%) |
Feb 28, 2023 | 199.45 | 201.38 | 199.18 | 199.53 | 830,957 | -0.10(-0.05%) |
Feb 27, 2023 | 201.21 | 201.63 | 198.76 | 199.63 | 700,357 | -0.01(-0.01%) |
Feb 24, 2023 | 198.84 | 200.30 | 198.58 | 199.64 | 537,202 | -2.06(-1.02%) |
Feb 23, 2023 | 202.87 | 202.87 | 199.40 | 201.70 | 599,909 | +1.20(+0.60%) |
Feb 22, 2023 | 202.42 | 202.42 | 199.21 | 200.50 | 700,692 | -1.48(-0.73%) |
Feb 21, 2023 | 209.40 | 209.40 | 201.41 | 201.99 | 1,125,489 | -8.29(-3.94%) |
Feb 17, 2023 | 209.79 | 211.32 | 208.62 | 210.27 | 1,092,346 | -0.31(-0.15%) |
Feb 16, 2023 | 208.25 | 211.28 | 207.31 | 210.59 | 1,433,523 | +1.60(+0.77%) |
Feb 15, 2023 | 202.98 | 209.06 | 202.98 | 208.98 | 971,250 | +4.45(+2.18%) |
Feb 14, 2023 | 206.09 | 207.12 | 202.79 | 204.53 | 917,795 | -3.06(-1.47%) |
Feb 13, 2023 | 202.48 | 207.78 | 202.29 | 207.59 | 1,467,058 | +5.47(+2.70%) |
Feb 10, 2023 | 199.61 | 202.25 | 198.53 | 202.12 | 1,210,936 | +2.24(+1.12%) |
Feb 09, 2023 | 200.22 | 200.49 | 198.57 | 199.88 | 1,606,755 | +1.67(+0.84%) |
Feb 08, 2023 | 197.02 | 201.27 | 191.92 | 198.21 | 1,496,633 | +2.33(+1.19%) |
Feb 07, 2023 | 195.47 | 196.38 | 192.07 | 195.88 | 982,786 | -0.76(-0.38%) |
Feb 06, 2023 | 195.92 | 198.30 | 195.62 | 196.64 | 919,589 | -1.00(-0.51%) |
Feb 03, 2023 | 196.66 | 200.08 | 196.66 | 197.64 | 755,004 | -0.98(-0.49%) |
Feb 02, 2023 | 197.15 | 199.87 | 196.85 | 198.62 | 1,272,685 | +2.85(+1.46%) |
Feb 01, 2023 | 191.44 | 196.99 | 191.44 | 195.77 | 734,623 | +3.10(+1.61%) |
Jan 31, 2023 | 191.17 | 192.77 | 187.99 | 192.68 | 886,574 | +1.97(+1.03%) |
Jan 30, 2023 | 189.14 | 191.61 | 188.97 | 190.71 | 721,366 | +0.73(+0.38%) |
Jan 27, 2023 | 189.81 | 191.09 | 189.51 | 189.98 | 771,475 | -0.99(-0.52%) |
Jan 26, 2023 | 190.30 | 191.73 | 188.61 | 190.98 | 766,919 | +2.14(+1.13%) |
Jan 25, 2023 | 191.33 | 191.65 | 186.14 | 188.83 | 876,136 | -4.93(-2.55%) |
Jan 24, 2023 | 196.21 | 196.21 | 193.22 | 193.77 | 767,766 | -2.78(-1.42%) |
Jan 23, 2023 | 195.54 | 198.33 | 194.47 | 196.55 | 703,968 | +1.19(+0.61%) |
Jan 20, 2023 | 193.79 | 195.70 | 193.39 | 195.36 | 1,159,162 | +1.44(+0.74%) |
Jan 19, 2023 | 193.94 | 194.84 | 192.39 | 193.92 | 1,457,337 | -0.79(-0.40%) |
Jan 18, 2023 | 195.60 | 197.56 | 194.01 | 194.70 | 1,394,139 | +0.46(+0.24%) |
Jan 17, 2023 | 191.81 | 194.89 | 190.71 | 194.24 | 1,127,460 | +2.72(+1.42%) |
Jan 13, 2023 | 188.73 | 191.96 | 188.72 | 191.52 | 726,102 | +1.44(+0.75%) |
Jan 12, 2023 | 187.62 | 190.29 | 186.04 | 190.08 | 698,177 | +2.76(+1.47%) |
Jan 11, 2023 | 183.76 | 187.44 | 183.59 | 187.32 | 515,270 | +4.13(+2.25%) |
Jan 10, 2023 | 180.31 | 183.30 | 179.74 | 183.19 | 354,906 | +2.38(+1.32%) |
Jan 09, 2023 | 180.66 | 183.67 | 180.05 | 180.81 | 576,871 | +0.73(+0.40%) |
Jan 06, 2023 | 177.25 | 180.62 | 176.41 | 180.09 | 451,609 | +5.07(+2.90%) |
Jan 05, 2023 | 176.53 | 177.46 | 174.57 | 175.01 | 646,062 | -3.04(-1.71%) |
Jan 04, 2023 | 178.41 | 179.84 | 176.79 | 178.05 | 641,676 | +1.61(+0.91%) |
Jan 03, 2023 | 176.33 | 177.92 | 175.00 | 176.44 | 524,325 | +0.91(+0.52%) |
Dec 30, 2022 | 175.50 | 175.54 | 173.46 | 175.53 | 343,745 | -1.26(-0.71%) |
Dec 29, 2022 | 173.71 | 177.57 | 173.10 | 176.78 | 393,914 | +4.31(+2.50%) |
Dec 28, 2022 | 176.10 | 176.62 | 172.34 | 172.47 | 403,809 | -3.46(-1.97%) |
Dec 27, 2022 | 175.99 | 177.01 | 174.56 | 175.93 | 576,850 | +0.84(+0.48%) |
Dec 23, 2022 | 174.31 | 175.56 | 173.38 | 175.09 | 356,814 | +0.31(+0.18%) |
Dec 22, 2022 | 176.41 | 177.74 | 172.54 | 174.78 | 586,657 | -3.21(-1.81%) |
Dec 21, 2022 | 177.57 | 179.97 | 176.64 | 177.99 | 582,071 | +2.11(+1.20%) |
Dec 20, 2022 | 175.35 | 176.10 | 174.41 | 175.88 | 505,310 | +0.60(+0.34%) |
Dec 19, 2022 | 177.54 | 177.99 | 174.80 | 175.28 | 466,910 | -2.90(-1.63%) |
Dec 16, 2022 | 179.78 | 180.63 | 176.37 | 178.18 | 1,196,967 | -2.87(-1.59%) |
Dec 15, 2022 | 186.09 | 188.71 | 180.33 | 181.05 | 559,599 | -7.70(-4.08%) |
Dec 14, 2022 | 189.32 | 193.63 | 187.60 | 188.75 | 677,565 | -0.93(-0.49%) |
Dec 13, 2022 | 191.66 | 191.66 | 186.44 | 189.68 | 921,492 | +3.30(+1.77%) |
Dec 12, 2022 | 182.75 | 186.44 | 182.27 | 186.38 | 518,417 | +4.07(+2.23%) |
Dec 09, 2022 | 184.00 | 185.06 | 182.18 | 182.31 | 350,928 | -1.44(-0.79%) |
Dec 08, 2022 | 182.32 | 183.98 | 181.32 | 183.75 | 407,993 | +2.06(+1.14%) |
Dec 07, 2022 | 181.56 | 182.60 | 180.26 | 181.69 | 600,177 | +0.11(+0.06%) |
Dec 06, 2022 | 184.07 | 184.07 | 179.99 | 181.58 | 360,424 | -2.15(-1.17%) |
Dec 05, 2022 | 185.17 | 185.17 | 182.04 | 183.73 | 534,514 | -3.04(-1.63%) |
Dec 02, 2022 | 185.28 | 187.44 | 184.48 | 186.77 | 696,695 | -1.17(-0.62%) |
Dec 01, 2022 | 186.75 | 188.72 | 185.71 | 187.94 | 677,658 | +2.53(+1.36%) |
Nov 30, 2022 | 180.68 | 185.70 | 179.76 | 185.41 | 1,514,154 | +4.48(+2.48%) |
Nov 29, 2022 | 181.93 | 182.66 | 179.20 | 180.93 | 715,722 | -1.20(-0.66%) |
Nov 28, 2022 | 183.98 | 184.89 | 181.44 | 182.13 | 994,538 | -2.85(-1.54%) |
Nov 25, 2022 | 185.55 | 186.19 | 184.78 | 184.98 | 235,975 | -1.02(-0.55%) |
Nov 23, 2022 | 185.12 | 187.48 | 184.50 | 186.00 | 326,181 | +1.31(+0.71%) |
Nov 22, 2022 | 182.54 | 185.52 | 181.59 | 184.70 | 461,291 | +3.31(+1.83%) |
Nov 21, 2022 | 181.76 | 182.99 | 180.21 | 181.38 | 489,410 | -0.47(-0.26%) |
Nov 18, 2022 | 181.24 | 182.48 | 179.76 | 181.85 | 376,855 | +2.35(+1.31%) |
Nov 17, 2022 | 177.14 | 179.53 | 175.87 | 179.50 | 299,687 | +0.31(+0.18%) |
Nov 16, 2022 | 180.92 | 180.92 | 178.91 | 179.19 | 593,425 | -1.91(-1.06%) |
Nov 15, 2022 | 181.53 | 182.32 | 179.17 | 181.10 | 303,799 | +2.29(+1.28%) |
Nov 14, 2022 | 180.03 | 182.31 | 178.74 | 178.81 | 425,395 | -1.82(-1.01%) |
Nov 11, 2022 | 182.94 | 185.06 | 180.38 | 180.63 | 542,772 | -1.13(-0.62%) |
Nov 10, 2022 | 175.33 | 182.03 | 174.58 | 181.76 | 788,809 | +13.14(+7.79%) |
Nov 09, 2022 | 171.04 | 172.10 | 168.28 | 168.62 | 439,112 | -3.56(-2.07%) |
Nov 08, 2022 | 169.89 | 173.48 | 168.72 | 172.17 | 611,246 | +3.34(+1.98%) |
Nov 07, 2022 | 169.19 | 169.86 | 166.74 | 168.83 | 540,900 | -0.21(-0.12%) |
Nov 04, 2022 | 171.87 | 172.10 | 165.55 | 169.04 | 659,884 | -0.30(-0.18%) |
Nov 03, 2022 | 166.11 | 169.90 | 162.65 | 169.34 | 953,973 | +0.42(+0.25%) |
Nov 02, 2022 | 165.90 | 175.64 | 164.22 | 168.92 | 1,379,000 | -0.18(-0.10%) |
Nov 01, 2022 | 170.55 | 171.17 | 167.06 | 169.10 | 1,027,657 | -0.23(-0.13%) |
Oct 31, 2022 | 168.30 | 170.64 | 167.73 | 169.32 | 857,072 | -0.07(-0.04%) |
Oct 28, 2022 | 165.04 | 170.19 | 165.02 | 169.39 | 523,920 | +4.36(+2.64%) |
Oct 27, 2022 | 165.55 | 166.25 | 163.60 | 165.03 | 662,488 | +0.83(+0.51%) |
Oct 26, 2022 | 164.34 | 166.03 | 162.84 | 164.20 | 526,852 | -0.96(-0.58%) |
Oct 25, 2022 | 161.63 | 165.27 | 161.63 | 165.16 | 560,107 | +3.78(+2.34%) |
Oct 24, 2022 | 160.17 | 162.04 | 159.24 | 161.38 | 493,975 | +2.22(+1.40%) |
Oct 21, 2022 | 155.46 | 159.93 | 154.32 | 159.15 | 567,301 | +3.93(+2.53%) |
Oct 20, 2022 | 157.33 | 158.46 | 154.18 | 155.22 | 661,763 | -1.03(-0.66%) |
Oct 19, 2022 | 156.95 | 158.45 | 155.34 | 156.25 | 365,755 | -1.67(-1.06%) |
Oct 18, 2022 | 159.44 | 160.57 | 156.89 | 157.93 | 832,586 | +1.88(+1.21%) |
Oct 17, 2022 | 154.11 | 156.45 | 154.11 | 156.05 | 793,117 | +5.07(+3.36%) |
Oct 14, 2022 | 156.35 | 156.77 | 150.70 | 150.97 | 702,084 | -3.73(-2.41%) |
Oct 13, 2022 | 146.01 | 155.78 | 144.93 | 154.70 | 885,514 | +5.19(+3.47%) |
Oct 12, 2022 | 150.43 | 150.98 | 149.36 | 149.51 | 889,852 | +0.00(+0.00%) |
Oct 11, 2022 | 155.48 | 155.48 | 148.75 | 149.51 | 1,067,635 | -5.72(-3.69%) |
Oct 10, 2022 | 157.03 | 157.03 | 153.58 | 155.23 | 588,420 | -1.17(-0.75%) |
Oct 07, 2022 | 159.50 | 159.50 | 155.74 | 156.40 | 766,371 | -5.27(-3.26%) |
Oct 06, 2022 | 163.25 | 164.34 | 161.14 | 161.67 | 550,502 | -1.52(-0.93%) |
Oct 05, 2022 | 161.49 | 164.40 | 160.59 | 163.19 | 358,986 | +0.21(+0.13%) |
Oct 04, 2022 | 159.62 | 163.05 | 159.57 | 162.98 | 612,382 | +6.30(+4.02%) |
Oct 03, 2022 | 153.89 | 157.94 | 153.70 | 156.68 | 750,055 | +3.75(+2.45%) |
Sep 30, 2022 | 155.92 | 157.11 | 152.74 | 152.93 | 732,233 | -2.83(-1.82%) |
Sep 29, 2022 | 156.72 | 158.25 | 155.00 | 155.76 | 727,487 | -2.44(-1.54%) |
Sep 28, 2022 | 154.93 | 159.11 | 154.11 | 158.20 | 920,037 | +3.66(+2.36%) |
Sep 27, 2022 | 156.31 | 157.54 | 152.92 | 154.55 | 432,710 | -0.56(-0.36%) |
Sep 26, 2022 | 156.31 | 158.19 | 154.83 | 155.10 | 418,007 | -1.58(-1.01%) |
Sep 23, 2022 | 158.57 | 158.57 | 154.52 | 156.68 | 554,221 | -2.68(-1.68%) |
Sep 22, 2022 | 161.67 | 161.76 | 157.99 | 159.36 | 618,515 | -2.70(-1.67%) |
Sep 21, 2022 | 165.55 | 167.16 | 162.06 | 162.06 | 534,703 | -2.79(-1.69%) |
Sep 20, 2022 | 166.50 | 166.69 | 163.50 | 164.85 | 484,670 | -2.38(-1.42%) |
Sep 19, 2022 | 165.85 | 167.49 | 164.69 | 167.24 | 474,619 | -0.15(-0.09%) |
Sep 16, 2022 | 165.29 | 168.05 | 163.44 | 167.38 | 1,293,678 | +1.13(+0.68%) |
Sep 15, 2022 | 168.41 | 169.24 | 165.72 | 166.26 | 478,617 | -2.31(-1.37%) |
Sep 14, 2022 | 169.28 | 170.41 | 166.86 | 168.57 | 629,599 | -0.40(-0.24%) |
Sep 13, 2022 | 170.37 | 171.79 | 168.18 | 168.97 | 870,168 | -5.22(-3.00%) |
Sep 12, 2022 | 173.57 | 174.25 | 172.04 | 174.19 | 622,706 | +2.17(+1.26%) |
Sep 09, 2022 | 172.15 | 173.18 | 171.22 | 172.03 | 637,430 | +1.19(+0.69%) |
Sep 08, 2022 | 168.30 | 171.66 | 168.07 | 170.84 | 490,120 | +1.26(+0.75%) |
Sep 07, 2022 | 166.18 | 169.90 | 165.31 | 169.58 | 612,852 | +3.62(+2.18%) |
Sep 06, 2022 | 166.32 | 166.80 | 163.78 | 165.95 | 643,217 | +0.85(+0.52%) |
Sep 02, 2022 | 169.00 | 169.55 | 164.39 | 165.10 | 560,371 | -1.97(-1.18%) |
Sep 01, 2022 | 166.08 | 167.44 | 164.56 | 167.07 | 804,791 | -0.19(-0.11%) |
Aug 31, 2022 | 172.13 | 172.33 | 166.89 | 167.25 | 1,205,019 | -4.28(-2.50%) |
Aug 30, 2022 | 174.41 | 174.54 | 171.01 | 171.54 | 834,173 | -2.87(-1.65%) |
Aug 29, 2022 | 174.29 | 175.67 | 173.30 | 174.41 | 875,777 | -1.66(-0.94%) |
Aug 26, 2022 | 184.11 | 184.11 | 175.76 | 176.06 | 1,007,468 | -8.04(-4.37%) |
Aug 25, 2022 | 180.95 | 184.16 | 180.95 | 184.11 | 532,873 | +3.43(+1.90%) |
Aug 24, 2022 | 180.63 | 181.73 | 179.67 | 180.68 | 697,136 | +0.03(+0.02%) |
Aug 23, 2022 | 181.01 | 182.00 | 180.32 | 180.65 | 884,098 | -0.23(-0.13%) |
Aug 22, 2022 | 181.82 | 182.93 | 180.44 | 180.88 | 1,272,673 | -3.19(-1.73%) |
Aug 19, 2022 | 182.10 | 184.58 | 181.52 | 184.07 | 1,366,168 | +1.23(+0.67%) |
Aug 18, 2022 | 179.00 | 182.99 | 178.84 | 182.84 | 1,050,534 | +4.39(+2.46%) |
Aug 17, 2022 | 179.36 | 179.74 | 177.00 | 178.45 | 965,079 | -0.91(-0.51%) |
Aug 16, 2022 | 176.91 | 179.74 | 176.38 | 179.36 | 596,004 | +1.84(+1.03%) |
Aug 15, 2022 | 174.80 | 177.75 | 173.76 | 177.52 | 1,482,921 | +1.37(+0.78%) |
Aug 12, 2022 | 172.83 | 176.54 | 171.31 | 176.15 | 584,849 | +4.46(+2.60%) |
Aug 11, 2022 | 174.09 | 174.53 | 171.33 | 171.70 | 628,250 | -0.29(-0.17%) |
Aug 10, 2022 | 171.82 | 172.54 | 170.38 | 171.99 | 750,320 | +3.41(+2.02%) |
Aug 09, 2022 | 173.64 | 174.61 | 168.19 | 168.58 | 1,434,148 | -5.92(-3.39%) |
Aug 08, 2022 | 176.12 | 177.16 | 173.45 | 174.50 | 896,456 | -1.09(-0.62%) |
Aug 05, 2022 | 174.11 | 176.15 | 173.39 | 175.59 | 842,958 | -0.32(-0.18%) |
Aug 04, 2022 | 176.91 | 178.08 | 174.74 | 175.91 | 853,929 | -1.84(-1.03%) |
Aug 03, 2022 | 176.21 | 178.56 | 173.67 | 177.75 | 1,043,084 | +1.53(+0.87%) |
Aug 02, 2022 | 177.05 | 178.23 | 175.33 | 176.21 | 1,097,650 | -1.15(-0.65%) |
Aug 01, 2022 | 175.90 | 178.61 | 175.34 | 177.37 | 784,270 | -0.02(-0.01%) |
Jul 29, 2022 | 174.46 | 177.89 | 173.78 | 177.39 | 985,839 | +3.30(+1.90%) |
Jul 28, 2022 | 171.34 | 174.37 | 170.39 | 174.08 | 724,139 | +3.27(+1.92%) |
Jul 27, 2022 | 167.03 | 171.69 | 166.52 | 170.81 | 551,589 | +4.59(+2.76%) |
Jul 26, 2022 | 166.87 | 167.29 | 165.55 | 166.22 | 638,056 | -0.33(-0.20%) |
Jul 25, 2022 | 167.17 | 167.33 | 165.34 | 166.55 | 278,891 | +0.33(+0.20%) |
Jul 22, 2022 | 167.36 | 167.84 | 164.73 | 166.22 | 726,633 | -1.12(-0.67%) |
Jul 21, 2022 | 165.14 | 167.51 | 164.71 | 167.34 | 467,334 | +1.99(+1.21%) |
Jul 20, 2022 | 163.37 | 165.78 | 162.47 | 165.35 | 464,675 | +1.64(+1.00%) |
Jul 19, 2022 | 158.35 | 163.92 | 158.35 | 163.71 | 654,219 | +7.68(+4.92%) |
Jul 18, 2022 | 158.00 | 159.80 | 155.48 | 156.03 | 472,466 | -1.80(-1.14%) |
Jul 15, 2022 | 156.43 | 158.00 | 155.95 | 157.82 | 523,262 | +2.68(+1.73%) |
Jul 14, 2022 | 154.12 | 155.92 | 152.01 | 155.15 | 524,228 | +0.46(+0.30%) |
Jul 13, 2022 | 152.24 | 155.21 | 151.08 | 154.69 | 496,878 | +0.10(+0.06%) |
Jul 12, 2022 | 155.55 | 157.38 | 153.71 | 154.59 | 481,297 | -0.38(-0.25%) |
Jul 11, 2022 | 157.15 | 157.28 | 154.82 | 154.97 | 384,017 | -2.87(-1.82%) |
Jul 08, 2022 | 155.54 | 158.00 | 154.66 | 157.84 | 419,675 | +1.67(+1.07%) |
Jul 07, 2022 | 155.86 | 157.31 | 155.62 | 156.17 | 604,400 | +1.62(+1.05%) |
Jul 06, 2022 | 154.86 | 155.91 | 153.46 | 154.55 | 475,857 | +0.40(+0.26%) |
Jul 05, 2022 | 150.30 | 154.28 | 148.93 | 154.15 | 718,217 | +0.73(+0.48%) |
Jul 01, 2022 | 152.83 | 155.56 | 150.70 | 153.42 | 817,798 | -0.55(-0.36%) |
Jun 30, 2022 | 152.45 | 155.21 | 151.28 | 153.96 | 815,820 | -0.51(-0.33%) |
Jun 29, 2022 | 155.73 | 155.73 | 152.82 | 154.47 | 563,629 | -1.26(-0.81%) |
Jun 28, 2022 | 161.94 | 163.03 | 155.50 | 155.73 | 697,068 | -6.26(-3.87%) |
Jun 27, 2022 | 161.23 | 162.56 | 159.10 | 162.00 | 545,040 | +1.41(+0.88%) |
Jun 24, 2022 | 156.12 | 160.62 | 156.12 | 160.59 | 1,219,648 | +6.08(+3.93%) |
Jun 23, 2022 | 156.96 | 157.39 | 153.40 | 154.51 | 719,546 | -1.48(-0.95%) |
Jun 22, 2022 | 154.50 | 157.17 | 152.95 | 155.99 | 581,742 | -0.20(-0.12%) |
Jun 21, 2022 | 154.80 | 156.51 | 154.09 | 156.18 | 658,421 | +3.55(+2.32%) |
Jun 17, 2022 | 153.77 | 154.67 | 150.61 | 152.63 | 1,151,296 | +0.25(+0.17%) |
Jun 16, 2022 | 156.43 | 156.60 | 151.19 | 152.38 | 780,834 | -7.73(-4.83%) |
Jun 15, 2022 | 159.65 | 162.88 | 157.85 | 160.11 | 596,195 | +1.32(+0.83%) |
Jun 14, 2022 | 157.48 | 159.14 | 156.71 | 158.79 | 778,191 | +1.58(+1.01%) |
Jun 13, 2022 | 159.77 | 162.06 | 156.72 | 157.21 | 1,066,294 | -6.31(-3.86%) |
Jun 10, 2022 | 166.80 | 167.67 | 163.50 | 163.52 | 716,056 | -6.11(-3.60%) |
Jun 09, 2022 | 170.06 | 172.57 | 168.92 | 169.63 | 735,759 | -0.73(-0.43%) |
Jun 08, 2022 | 173.18 | 173.18 | 169.07 | 170.36 | 489,904 | -3.67(-2.11%) |
Jun 07, 2022 | 170.36 | 174.44 | 169.94 | 174.03 | 571,952 | +2.32(+1.35%) |
Jun 06, 2022 | 172.90 | 174.80 | 171.58 | 171.72 | 868,205 | +0.14(+0.08%) |
Jun 03, 2022 | 170.18 | 172.02 | 169.62 | 171.58 | 549,766 | -0.53(-0.31%) |
Jun 02, 2022 | 167.85 | 172.28 | 166.64 | 172.11 | 585,738 | +4.81(+2.87%) |
Jun 01, 2022 | 166.54 | 168.19 | 164.82 | 167.30 | 812,345 | +1.32(+0.79%) |
May 31, 2022 | 166.33 | 167.87 | 164.17 | 165.98 | 2,289,556 | -1.21(-0.72%) |
May 27, 2022 | 164.50 | 167.19 | 164.44 | 167.19 | 518,617 | +4.48(+2.75%) |
May 26, 2022 | 159.35 | 163.40 | 158.26 | 162.72 | 795,423 | +5.14(+3.26%) |
May 25, 2022 | 154.13 | 158.67 | 154.13 | 157.58 | 1,393,680 | +2.39(+1.54%) |
May 24, 2022 | 156.19 | 156.77 | 152.56 | 155.18 | 975,703 | -1.90(-1.21%) |
May 23, 2022 | 157.66 | 158.93 | 154.87 | 157.08 | 869,923 | +1.02(+0.66%) |
May 20, 2022 | 158.99 | 159.19 | 151.37 | 156.06 | 769,312 | -1.71(-1.08%) |
May 19, 2022 | 158.32 | 159.96 | 154.80 | 157.76 | 974,645 | -1.73(-1.09%) |
May 18, 2022 | 166.82 | 167.72 | 158.60 | 159.50 | 704,053 | -8.69(-5.17%) |
May 17, 2022 | 167.36 | 168.83 | 166.20 | 168.19 | 486,460 | +3.39(+2.06%) |
May 16, 2022 | 164.02 | 166.26 | 162.26 | 164.79 | 743,835 | -0.17(-0.10%) |
May 13, 2022 | 163.55 | 166.31 | 163.11 | 164.96 | 766,046 | +2.48(+1.53%) |
May 12, 2022 | 159.03 | 163.57 | 159.03 | 162.48 | 885,176 | +2.28(+1.42%) |
May 11, 2022 | 162.68 | 166.03 | 159.80 | 160.20 | 869,535 | -2.05(-1.26%) |
May 10, 2022 | 163.91 | 165.32 | 160.03 | 162.24 | 793,950 | +1.70(+1.06%) |
May 09, 2022 | 163.44 | 165.21 | 159.83 | 160.54 | 762,307 | -5.67(-3.41%) |
May 06, 2022 | 165.85 | 167.52 | 162.65 | 166.21 | 813,495 | -0.57(-0.34%) |
May 05, 2022 | 170.62 | 172.06 | 164.27 | 166.78 | 1,222,105 | -5.75(-3.33%) |
May 04, 2022 | 164.63 | 172.98 | 164.63 | 172.53 | 1,668,245 | +9.19(+5.62%) |
May 03, 2022 | 160.55 | 164.27 | 159.63 | 163.34 | 1,351,483 | +3.46(+2.16%) |