Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.13 | 191.63 | 187.72 | 189.14 | 136,658 | +0.69(+0.37%) |
Apr 27, 2023 | 181.87 | 189.46 | 173.99 | 188.45 | 133,116 | +7.28(+4.02%) |
Apr 26, 2023 | 180.12 | 181.46 | 178.30 | 181.17 | 109,364 | +0.93(+0.52%) |
Apr 25, 2023 | 181.87 | 184.95 | 180.24 | 180.24 | 155,142 | -3.07(-1.67%) |
Apr 24, 2023 | 181.27 | 183.51 | 180.63 | 183.31 | 138,813 | +2.23(+1.23%) |
Apr 21, 2023 | 176.88 | 181.40 | 175.83 | 181.08 | 101,846 | +5.20(+2.96%) |
Apr 20, 2023 | 175.84 | 177.56 | 174.98 | 175.88 | 60,502 | -1.07(-0.60%) |
Apr 19, 2023 | 174.00 | 177.50 | 173.27 | 176.95 | 71,178 | +2.46(+1.41%) |
Apr 18, 2023 | 175.30 | 175.35 | 172.48 | 174.49 | 136,308 | +0.10(+0.06%) |
Apr 17, 2023 | 176.20 | 176.20 | 172.19 | 174.39 | 103,785 | -1.33(-0.76%) |
Apr 14, 2023 | 175.06 | 175.90 | 173.61 | 175.72 | 112,855 | +0.20(+0.11%) |
Apr 13, 2023 | 172.42 | 175.81 | 171.06 | 175.52 | 199,830 | +4.24(+2.48%) |
Apr 12, 2023 | 176.37 | 177.44 | 171.23 | 171.28 | 155,344 | -4.04(-2.30%) |
Apr 11, 2023 | 174.18 | 177.41 | 173.12 | 175.32 | 181,827 | +1.91(+1.10%) |
Apr 10, 2023 | 170.42 | 173.83 | 170.42 | 173.41 | 122,839 | +2.65(+1.55%) |
Apr 06, 2023 | 168.93 | 171.10 | 167.76 | 170.76 | 121,864 | +1.31(+0.77%) |
Apr 05, 2023 | 166.70 | 171.06 | 165.87 | 169.45 | 278,779 | +2.16(+1.29%) |
Apr 04, 2023 | 160.97 | 167.61 | 160.02 | 167.29 | 287,255 | +6.26(+3.89%) |
Apr 03, 2023 | 164.50 | 164.89 | 160.87 | 161.03 | 217,490 | -3.93(-2.38%) |
Mar 31, 2023 | 164.09 | 165.90 | 164.09 | 164.96 | 224,661 | +0.87(+0.53%) |
Mar 30, 2023 | 165.79 | 165.79 | 163.05 | 164.09 | 233,134 | -0.07(-0.04%) |
Mar 29, 2023 | 157.38 | 164.44 | 153.28 | 164.16 | 458,020 | +8.16(+5.23%) |
Mar 28, 2023 | 156.46 | 158.25 | 154.88 | 156.00 | 82,895 | -1.14(-0.73%) |
Mar 27, 2023 | 157.74 | 159.43 | 156.11 | 157.14 | 101,301 | +0.91(+0.58%) |
Mar 24, 2023 | 153.90 | 156.67 | 150.82 | 156.23 | 109,353 | +2.63(+1.71%) |
Mar 23, 2023 | 156.12 | 158.57 | 153.06 | 153.60 | 245,152 | -1.64(-1.06%) |
Mar 22, 2023 | 164.93 | 164.93 | 155.02 | 155.24 | 255,999 | -9.38(-5.70%) |
Mar 21, 2023 | 162.89 | 164.97 | 162.69 | 164.62 | 139,149 | +3.11(+1.93%) |
Mar 20, 2023 | 158.77 | 161.78 | 157.73 | 161.51 | 130,951 | +3.98(+2.53%) |
Mar 17, 2023 | 155.34 | 158.33 | 153.34 | 157.53 | 240,896 | +1.65(+1.06%) |
Mar 16, 2023 | 152.66 | 156.10 | 150.24 | 155.88 | 131,053 | +1.93(+1.25%) |
Mar 15, 2023 | 151.97 | 154.69 | 150.03 | 153.95 | 134,369 | -1.33(-0.86%) |
Mar 14, 2023 | 159.56 | 159.88 | 153.10 | 155.28 | 199,959 | -0.92(-0.59%) |
Mar 13, 2023 | 152.00 | 156.99 | 151.74 | 156.20 | 153,462 | +3.05(+1.99%) |
Mar 10, 2023 | 155.00 | 155.00 | 150.92 | 153.15 | 178,139 | -1.82(-1.17%) |
Mar 09, 2023 | 156.77 | 159.68 | 154.93 | 154.97 | 127,859 | -1.20(-0.77%) |
Mar 08, 2023 | 157.09 | 157.09 | 153.81 | 156.17 | 217,026 | -1.30(-0.83%) |
Mar 07, 2023 | 161.26 | 163.15 | 156.77 | 157.47 | 198,504 | -3.78(-2.34%) |
Mar 06, 2023 | 171.04 | 171.04 | 159.74 | 161.25 | 267,265 | -8.41(-4.96%) |
Mar 03, 2023 | 168.09 | 171.13 | 166.97 | 169.66 | 193,113 | +2.93(+1.76%) |
Mar 02, 2023 | 166.77 | 168.27 | 164.90 | 166.73 | 202,658 | -1.84(-1.09%) |
Mar 01, 2023 | 170.65 | 170.65 | 167.60 | 168.57 | 168,731 | -2.07(-1.21%) |
Feb 28, 2023 | 167.77 | 173.99 | 165.56 | 170.64 | 459,510 | -7.00(-3.94%) |
Feb 27, 2023 | 178.99 | 180.77 | 175.85 | 177.64 | 282,859 | +0.62(+0.35%) |
Feb 24, 2023 | 176.35 | 177.96 | 174.40 | 177.02 | 145,507 | -1.06(-0.60%) |
Feb 23, 2023 | 175.60 | 178.18 | 173.42 | 178.08 | 136,099 | +3.30(+1.89%) |
Feb 22, 2023 | 176.00 | 176.71 | 174.21 | 174.78 | 107,005 | -0.67(-0.38%) |
Feb 21, 2023 | 178.55 | 179.19 | 175.01 | 175.45 | 110,957 | -3.86(-2.15%) |
Feb 17, 2023 | 177.55 | 180.60 | 175.87 | 179.31 | 143,791 | +0.88(+0.49%) |
Feb 16, 2023 | 176.99 | 181.90 | 176.25 | 178.43 | 152,854 | -1.78(-0.99%) |
Feb 15, 2023 | 176.31 | 180.67 | 174.76 | 180.21 | 162,885 | +2.84(+1.60%) |
Feb 14, 2023 | 181.33 | 181.67 | 174.00 | 177.37 | 238,278 | -3.85(-2.12%) |
Feb 13, 2023 | 180.28 | 181.44 | 178.87 | 181.22 | 122,998 | +0.93(+0.52%) |
Feb 10, 2023 | 179.91 | 181.95 | 178.72 | 180.29 | 129,140 | -0.12(-0.07%) |
Feb 09, 2023 | 186.45 | 186.45 | 179.80 | 180.41 | 133,499 | -5.55(-2.98%) |
Feb 08, 2023 | 188.78 | 189.13 | 185.00 | 185.96 | 210,864 | -4.01(-2.11%) |
Feb 07, 2023 | 190.64 | 192.13 | 188.33 | 189.97 | 132,603 | -2.02(-1.05%) |
Feb 06, 2023 | 195.80 | 196.51 | 191.35 | 191.99 | 120,268 | -5.10(-2.59%) |
Feb 03, 2023 | 196.12 | 198.83 | 195.70 | 197.09 | 149,026 | -1.12(-0.57%) |
Feb 02, 2023 | 197.19 | 201.17 | 196.27 | 198.21 | 258,460 | +3.27(+1.68%) |
Feb 01, 2023 | 193.80 | 196.20 | 191.11 | 194.94 | 155,148 | +1.71(+0.88%) |
Jan 31, 2023 | 191.76 | 194.06 | 188.65 | 193.23 | 152,053 | +2.28(+1.19%) |
Jan 30, 2023 | 190.25 | 192.84 | 188.45 | 190.95 | 191,803 | -1.53(-0.79%) |
Jan 27, 2023 | 187.35 | 192.64 | 184.68 | 192.48 | 225,746 | +5.33(+2.85%) |
Jan 26, 2023 | 185.91 | 187.40 | 184.58 | 187.15 | 126,544 | +1.17(+0.63%) |
Jan 25, 2023 | 183.50 | 186.49 | 182.00 | 185.98 | 134,953 | +0.92(+0.50%) |
Jan 24, 2023 | 185.62 | 188.20 | 183.39 | 185.06 | 179,871 | -1.35(-0.72%) |
Jan 23, 2023 | 187.29 | 189.18 | 184.13 | 186.41 | 225,350 | -0.64(-0.34%) |
Jan 20, 2023 | 177.33 | 187.06 | 177.17 | 187.05 | 611,703 | +10.31(+5.83%) |
Jan 19, 2023 | 173.27 | 176.84 | 171.85 | 176.74 | 106,060 | +1.93(+1.10%) |
Jan 18, 2023 | 177.50 | 180.68 | 174.20 | 174.81 | 141,950 | -2.01(-1.14%) |
Jan 17, 2023 | 176.53 | 178.60 | 174.64 | 176.82 | 119,825 | -0.31(-0.18%) |
Jan 13, 2023 | 174.63 | 177.90 | 171.14 | 177.13 | 134,386 | +2.13(+1.22%) |
Jan 12, 2023 | 173.48 | 177.93 | 169.84 | 175.00 | 500,915 | +2.45(+1.42%) |
Jan 11, 2023 | 166.71 | 173.00 | 165.96 | 172.55 | 295,463 | +7.60(+4.61%) |
Jan 10, 2023 | 156.83 | 165.13 | 156.83 | 164.95 | 128,762 | +7.30(+4.63%) |
Jan 09, 2023 | 161.90 | 165.35 | 157.61 | 157.65 | 157,344 | -4.03(-2.49%) |
Jan 06, 2023 | 167.08 | 167.08 | 160.88 | 161.68 | 184,392 | -3.45(-2.09%) |
Jan 05, 2023 | 161.05 | 165.92 | 158.00 | 165.13 | 266,442 | +3.18(+1.96%) |
Jan 04, 2023 | 161.50 | 163.76 | 159.75 | 161.95 | 173,785 | +2.14(+1.34%) |
Jan 03, 2023 | 159.46 | 162.00 | 156.70 | 159.81 | 127,338 | +2.33(+1.48%) |
Dec 30, 2022 | 158.13 | 159.16 | 154.30 | 157.48 | 127,693 | -1.30(-0.82%) |
Dec 29, 2022 | 153.66 | 161.16 | 153.66 | 158.78 | 124,380 | +5.80(+3.79%) |
Dec 28, 2022 | 155.55 | 158.98 | 152.81 | 152.98 | 91,830 | -2.99(-1.92%) |
Dec 27, 2022 | 155.12 | 157.51 | 153.76 | 155.97 | 88,178 | +0.02(+0.01%) |
Dec 23, 2022 | 156.76 | 157.03 | 154.19 | 155.95 | 64,596 | -0.91(-0.58%) |
Dec 22, 2022 | 156.13 | 158.54 | 155.73 | 156.86 | 120,386 | -1.80(-1.13%) |
Dec 21, 2022 | 154.66 | 160.11 | 154.66 | 158.66 | 149,320 | +4.64(+3.01%) |
Dec 20, 2022 | 151.11 | 155.73 | 150.58 | 154.02 | 120,613 | +1.64(+1.08%) |
Dec 19, 2022 | 153.63 | 155.44 | 151.75 | 152.38 | 130,748 | -2.28(-1.47%) |
Dec 16, 2022 | 156.15 | 157.30 | 153.34 | 154.66 | 424,434 | -3.51(-2.22%) |
Dec 15, 2022 | 158.20 | 160.69 | 157.97 | 158.17 | 297,713 | -3.02(-1.87%) |
Dec 14, 2022 | 162.61 | 164.50 | 160.19 | 161.19 | 161,948 | -1.64(-1.01%) |
Dec 13, 2022 | 160.39 | 164.06 | 160.24 | 162.83 | 251,103 | +7.67(+4.94%) |
Dec 12, 2022 | 153.79 | 155.76 | 153.18 | 155.16 | 184,485 | +1.59(+1.04%) |
Dec 09, 2022 | 153.01 | 156.76 | 151.02 | 153.57 | 87,994 | -1.08(-0.70%) |
Dec 08, 2022 | 152.15 | 156.59 | 151.42 | 154.65 | 116,973 | +2.11(+1.38%) |
Dec 07, 2022 | 152.87 | 155.92 | 151.67 | 152.54 | 121,812 | -0.66(-0.43%) |
Dec 06, 2022 | 156.28 | 156.28 | 151.35 | 153.20 | 125,371 | -2.99(-1.91%) |
Dec 05, 2022 | 159.24 | 160.25 | 155.60 | 156.19 | 66,935 | -5.25(-3.25%) |
Dec 02, 2022 | 160.54 | 163.29 | 160.45 | 161.44 | 87,238 | -1.26(-0.77%) |
Dec 01, 2022 | 160.04 | 164.57 | 159.05 | 162.70 | 118,097 | +3.47(+2.18%) |
Nov 30, 2022 | 154.81 | 159.59 | 152.23 | 159.23 | 194,298 | +3.60(+2.31%) |
Nov 29, 2022 | 154.76 | 156.00 | 153.91 | 155.63 | 87,223 | +0.21(+0.14%) |
Nov 28, 2022 | 156.63 | 158.23 | 154.75 | 155.42 | 93,838 | -2.04(-1.30%) |
Nov 25, 2022 | 158.17 | 158.65 | 156.06 | 157.46 | 52,308 | -0.43(-0.27%) |
Nov 23, 2022 | 158.40 | 159.39 | 155.68 | 157.89 | 99,538 | +0.34(+0.22%) |
Nov 22, 2022 | 158.89 | 158.89 | 155.24 | 157.55 | 116,969 | -0.38(-0.24%) |
Nov 21, 2022 | 155.98 | 160.18 | 155.98 | 157.93 | 96,268 | +1.11(+0.71%) |
Nov 18, 2022 | 158.69 | 159.58 | 156.66 | 156.82 | 130,952 | +1.09(+0.70%) |
Nov 17, 2022 | 155.76 | 156.19 | 152.36 | 155.73 | 170,796 | -2.45(-1.55%) |
Nov 16, 2022 | 160.69 | 161.31 | 157.16 | 158.18 | 132,092 | -2.38(-1.48%) |
Nov 15, 2022 | 160.12 | 162.67 | 159.40 | 160.56 | 131,459 | +1.92(+1.21%) |
Nov 14, 2022 | 162.98 | 166.53 | 158.33 | 158.64 | 232,854 | -6.92(-4.18%) |
Nov 11, 2022 | 157.20 | 165.74 | 157.04 | 165.56 | 215,573 | +8.91(+5.69%) |
Nov 10, 2022 | 151.88 | 157.53 | 150.16 | 156.65 | 224,703 | +11.57(+7.97%) |
Nov 09, 2022 | 144.76 | 148.47 | 143.53 | 145.08 | 248,386 | -0.42(-0.29%) |
Nov 08, 2022 | 128.90 | 146.71 | 128.90 | 145.50 | 606,666 | +3.43(+2.41%) |
Nov 07, 2022 | 138.46 | 142.10 | 134.19 | 142.07 | 416,629 | +5.66(+4.15%) |
Nov 04, 2022 | 139.46 | 140.18 | 134.00 | 136.41 | 209,855 | -0.83(-0.60%) |
Nov 03, 2022 | 139.39 | 139.39 | 132.75 | 137.24 | 374,415 | -3.71(-2.63%) |
Nov 02, 2022 | 146.57 | 146.88 | 140.74 | 140.95 | 367,471 | -6.21(-4.22%) |
Nov 01, 2022 | 149.90 | 152.05 | 146.59 | 147.16 | 201,017 | -1.25(-0.84%) |
Oct 31, 2022 | 148.52 | 150.69 | 147.66 | 148.41 | 224,281 | -0.90(-0.60%) |
Oct 28, 2022 | 149.06 | 152.04 | 146.77 | 149.31 | 92,572 | +0.13(+0.09%) |
Oct 27, 2022 | 151.51 | 152.18 | 148.88 | 149.18 | 269,388 | -0.93(-0.62%) |
Oct 26, 2022 | 146.73 | 152.56 | 146.12 | 150.11 | 149,255 | +3.96(+2.71%) |
Oct 25, 2022 | 142.53 | 146.52 | 142.53 | 146.15 | 110,142 | +4.31(+3.04%) |
Oct 24, 2022 | 143.13 | 143.58 | 141.19 | 141.84 | 113,619 | -0.21(-0.15%) |
Oct 21, 2022 | 141.92 | 142.98 | 139.89 | 142.05 | 290,926 | -0.24(-0.17%) |
Oct 20, 2022 | 143.61 | 145.77 | 142.15 | 142.29 | 93,998 | -1.87(-1.30%) |
Oct 19, 2022 | 145.35 | 145.61 | 142.79 | 144.16 | 117,563 | -1.85(-1.27%) |
Oct 18, 2022 | 147.07 | 150.84 | 145.51 | 146.01 | 165,846 | +1.74(+1.21%) |
Oct 17, 2022 | 142.96 | 146.52 | 142.74 | 144.27 | 150,074 | +3.74(+2.66%) |
Oct 14, 2022 | 145.60 | 145.60 | 139.98 | 140.53 | 146,981 | -3.42(-2.38%) |
Oct 13, 2022 | 137.67 | 145.08 | 135.03 | 143.95 | 207,752 | +4.00(+2.86%) |
Oct 12, 2022 | 142.30 | 142.39 | 138.54 | 139.95 | 185,685 | -3.05(-2.13%) |
Oct 11, 2022 | 143.57 | 145.89 | 140.89 | 143.00 | 204,463 | -1.48(-1.02%) |
Oct 10, 2022 | 150.66 | 150.66 | 143.61 | 144.48 | 169,342 | -5.51(-3.67%) |
Oct 07, 2022 | 151.76 | 152.87 | 149.38 | 149.99 | 192,544 | -3.34(-2.18%) |
Oct 06, 2022 | 161.14 | 161.64 | 153.14 | 153.33 | 195,081 | -7.29(-4.54%) |
Oct 05, 2022 | 157.42 | 160.92 | 156.28 | 160.62 | 177,633 | +2.47(+1.56%) |
Oct 04, 2022 | 153.79 | 158.35 | 153.69 | 158.15 | 199,388 | +5.78(+3.79%) |
Oct 03, 2022 | 151.07 | 153.81 | 148.59 | 152.37 | 209,906 | +1.77(+1.18%) |
Sep 30, 2022 | 152.35 | 156.10 | 150.30 | 150.60 | 320,621 | -0.88(-0.58%) |
Sep 29, 2022 | 151.61 | 152.68 | 149.25 | 151.48 | 189,767 | -1.26(-0.82%) |
Sep 28, 2022 | 149.77 | 153.59 | 149.77 | 152.74 | 127,516 | +3.30(+2.21%) |
Sep 27, 2022 | 152.20 | 152.56 | 148.21 | 149.44 | 183,824 | -1.58(-1.05%) |
Sep 26, 2022 | 154.50 | 155.59 | 150.72 | 151.02 | 167,598 | -3.58(-2.32%) |
Sep 23, 2022 | 151.71 | 155.11 | 151.33 | 154.60 | 272,000 | +2.47(+1.62%) |
Sep 22, 2022 | 151.91 | 152.37 | 149.87 | 152.13 | 261,483 | -0.43(-0.28%) |
Sep 21, 2022 | 155.92 | 158.57 | 152.56 | 152.56 | 207,168 | -3.44(-2.21%) |
Sep 20, 2022 | 159.30 | 159.30 | 155.61 | 156.00 | 247,359 | -4.88(-3.03%) |
Sep 19, 2022 | 159.77 | 160.92 | 154.36 | 160.88 | 245,828 | -0.84(-0.52%) |
Sep 16, 2022 | 166.63 | 166.63 | 161.00 | 161.72 | 299,668 | -6.34(-3.77%) |
Sep 15, 2022 | 171.24 | 174.26 | 167.94 | 168.06 | 121,542 | -2.74(-1.60%) |
Sep 14, 2022 | 169.88 | 171.80 | 167.71 | 170.80 | 160,002 | +0.94(+0.55%) |
Sep 13, 2022 | 170.62 | 172.03 | 169.01 | 169.86 | 200,159 | -4.67(-2.68%) |
Sep 12, 2022 | 173.30 | 177.09 | 173.30 | 174.53 | 230,746 | +2.10(+1.22%) |
Sep 09, 2022 | 169.61 | 172.52 | 168.19 | 172.43 | 168,384 | +3.93(+2.33%) |
Sep 08, 2022 | 164.33 | 169.45 | 163.40 | 168.50 | 148,178 | +3.20(+1.94%) |
Sep 07, 2022 | 156.64 | 165.43 | 155.76 | 165.30 | 158,290 | +9.14(+5.85%) |
Sep 06, 2022 | 157.56 | 158.03 | 154.73 | 156.16 | 143,544 | -1.22(-0.78%) |
Sep 02, 2022 | 159.98 | 160.61 | 156.14 | 157.38 | 139,666 | -1.57(-0.99%) |
Sep 01, 2022 | 157.30 | 159.10 | 155.34 | 158.95 | 130,728 | -0.05(-0.03%) |
Aug 31, 2022 | 160.94 | 162.05 | 158.10 | 159.00 | 152,536 | -0.84(-0.53%) |
Aug 30, 2022 | 160.64 | 161.65 | 158.93 | 159.84 | 192,402 | -0.27(-0.17%) |
Aug 29, 2022 | 160.09 | 160.80 | 158.72 | 160.11 | 118,752 | -1.74(-1.08%) |
Aug 26, 2022 | 165.04 | 166.15 | 160.94 | 161.85 | 116,073 | -3.75(-2.26%) |
Aug 25, 2022 | 163.57 | 167.18 | 162.30 | 165.60 | 88,347 | +3.47(+2.14%) |
Aug 24, 2022 | 159.87 | 163.00 | 159.87 | 162.13 | 139,876 | +1.48(+0.92%) |
Aug 23, 2022 | 161.40 | 162.70 | 159.74 | 160.65 | 140,672 | -1.82(-1.12%) |
Aug 22, 2022 | 164.21 | 165.76 | 160.81 | 162.47 | 151,452 | -4.64(-2.78%) |
Aug 19, 2022 | 169.94 | 171.30 | 165.43 | 167.11 | 199,566 | -4.62(-2.69%) |
Aug 18, 2022 | 174.70 | 175.15 | 171.73 | 171.73 | 218,420 | -3.77(-2.15%) |
Aug 17, 2022 | 176.74 | 177.38 | 174.74 | 175.50 | 374,327 | -3.58(-2.00%) |
Aug 16, 2022 | 176.35 | 179.76 | 173.61 | 179.08 | 299,169 | +3.40(+1.94%) |
Aug 15, 2022 | 171.14 | 175.86 | 169.60 | 175.68 | 141,966 | +4.49(+2.62%) |
Aug 12, 2022 | 169.54 | 171.65 | 169.35 | 171.19 | 131,883 | +1.74(+1.03%) |
Aug 11, 2022 | 171.52 | 176.34 | 169.20 | 169.45 | 152,175 | -1.87(-1.09%) |
Aug 10, 2022 | 169.67 | 175.00 | 167.67 | 171.32 | 323,663 | +5.01(+3.01%) |
Aug 09, 2022 | 170.00 | 172.18 | 164.50 | 166.31 | 1,037,486 | -21.79(-11.58%) |
Aug 08, 2022 | 179.12 | 188.83 | 177.97 | 188.10 | 423,441 | +8.47(+4.72%) |
Aug 05, 2022 | 173.65 | 179.86 | 173.63 | 179.63 | 200,220 | +4.00(+2.28%) |
Aug 04, 2022 | 178.74 | 178.99 | 175.04 | 175.63 | 142,344 | -2.26(-1.27%) |
Aug 03, 2022 | 179.30 | 180.97 | 177.52 | 177.89 | 219,101 | -1.38(-0.77%) |
Aug 02, 2022 | 177.61 | 180.61 | 175.52 | 179.27 | 135,855 | +1.74(+0.98%) |
Aug 01, 2022 | 176.90 | 179.53 | 174.30 | 177.53 | 163,554 | +0.36(+0.20%) |
Jul 29, 2022 | 176.06 | 178.82 | 173.97 | 177.17 | 229,996 | +0.88(+0.50%) |
Jul 28, 2022 | 177.08 | 177.29 | 167.49 | 176.29 | 314,742 | -1.40(-0.79%) |
Jul 27, 2022 | 172.45 | 178.04 | 172.45 | 177.69 | 154,897 | +5.73(+3.33%) |
Jul 26, 2022 | 169.22 | 172.95 | 167.50 | 171.96 | 175,477 | +3.01(+1.78%) |
Jul 25, 2022 | 171.07 | 171.88 | 168.54 | 168.95 | 292,455 | -3.77(-2.18%) |
Jul 22, 2022 | 175.77 | 176.32 | 171.42 | 172.72 | 125,405 | -3.20(-1.82%) |
Jul 21, 2022 | 172.19 | 176.05 | 170.99 | 175.92 | 144,473 | +4.63(+2.70%) |
Jul 20, 2022 | 168.76 | 171.91 | 164.34 | 171.29 | 145,785 | +2.29(+1.36%) |
Jul 19, 2022 | 167.35 | 170.36 | 166.81 | 169.00 | 126,829 | +3.57(+2.16%) |
Jul 18, 2022 | 168.45 | 173.56 | 165.43 | 165.43 | 148,749 | -1.96(-1.17%) |
Jul 15, 2022 | 164.80 | 167.55 | 162.55 | 167.39 | 155,058 | +4.55(+2.79%) |
Jul 14, 2022 | 161.91 | 164.83 | 161.85 | 162.84 | 148,421 | -0.85(-0.52%) |
Jul 13, 2022 | 162.97 | 165.15 | 161.28 | 163.69 | 168,031 | -0.35(-0.21%) |
Jul 12, 2022 | 161.71 | 164.20 | 159.97 | 164.04 | 184,220 | +1.98(+1.22%) |
Jul 11, 2022 | 161.84 | 163.98 | 160.80 | 162.06 | 87,487 | -1.98(-1.21%) |
Jul 08, 2022 | 164.91 | 167.09 | 163.70 | 164.04 | 90,027 | -1.91(-1.15%) |
Jul 07, 2022 | 164.92 | 166.55 | 164.34 | 165.95 | 123,055 | +1.14(+0.69%) |
Jul 06, 2022 | 166.99 | 167.87 | 163.72 | 164.81 | 177,548 | -1.50(-0.90%) |
Jul 05, 2022 | 165.80 | 166.68 | 162.00 | 166.31 | 277,309 | -1.90(-1.13%) |
Jul 01, 2022 | 163.60 | 168.61 | 163.60 | 168.21 | 101,104 | +3.82(+2.32%) |
Jun 30, 2022 | 167.15 | 167.22 | 163.49 | 164.39 | 165,739 | -3.72(-2.21%) |
Jun 29, 2022 | 166.81 | 168.37 | 164.75 | 168.11 | 134,448 | +1.28(+0.77%) |
Jun 28, 2022 | 169.87 | 170.38 | 166.38 | 166.83 | 144,542 | -2.57(-1.52%) |
Jun 27, 2022 | 170.43 | 173.83 | 167.58 | 169.40 | 104,276 | -0.02(-0.01%) |
Jun 24, 2022 | 166.79 | 169.72 | 165.74 | 169.42 | 214,252 | +4.13(+2.50%) |
Jun 23, 2022 | 161.33 | 166.22 | 161.33 | 165.29 | 131,523 | +3.89(+2.41%) |
Jun 22, 2022 | 160.19 | 164.79 | 159.58 | 161.40 | 177,336 | -0.26(-0.16%) |
Jun 21, 2022 | 165.64 | 166.12 | 161.14 | 161.66 | 151,936 | -0.38(-0.23%) |
Jun 17, 2022 | 162.57 | 165.83 | 160.59 | 162.04 | 237,775 | +0.44(+0.27%) |
Jun 16, 2022 | 162.20 | 162.20 | 158.60 | 161.60 | 215,683 | -3.65(-2.21%) |
Jun 15, 2022 | 165.26 | 167.97 | 163.16 | 165.25 | 175,724 | +0.51(+0.31%) |
Jun 14, 2022 | 168.09 | 168.09 | 165.72 | 164.74 | 223,753 | -3.47(-2.06%) |
Jun 13, 2022 | 169.34 | 170.34 | 167.68 | 168.21 | 295,312 | -4.32(-2.50%) |
Jun 10, 2022 | 170.57 | 173.90 | 170.23 | 172.53 | 233,530 | -0.68(-0.39%) |
Jun 09, 2022 | 174.21 | 174.52 | 170.80 | 173.21 | 216,284 | -2.33(-1.33%) |
Jun 08, 2022 | 177.40 | 179.75 | 175.20 | 175.54 | 234,886 | -3.03(-1.70%) |
Jun 07, 2022 | 176.82 | 180.00 | 176.82 | 178.57 | 220,272 | +0.55(+0.31%) |
Jun 06, 2022 | 181.93 | 181.93 | 176.94 | 178.02 | 222,553 | -1.49(-0.83%) |
Jun 03, 2022 | 182.60 | 183.58 | 178.50 | 179.51 | 163,158 | -3.95(-2.15%) |
Jun 02, 2022 | 179.63 | 184.60 | 178.86 | 183.46 | 171,988 | +3.64(+2.02%) |
Jun 01, 2022 | 181.94 | 184.06 | 174.15 | 179.82 | 178,145 | -1.82(-1.00%) |
May 31, 2022 | 182.15 | 184.03 | 178.04 | 181.64 | 229,994 | -0.95(-0.52%) |
May 27, 2022 | 180.84 | 184.82 | 180.84 | 182.59 | 130,198 | +3.12(+1.74%) |
May 26, 2022 | 181.03 | 182.32 | 178.71 | 179.47 | 241,486 | -1.79(-0.99%) |
May 25, 2022 | 180.62 | 183.34 | 179.76 | 181.26 | 84,776 | +1.13(+0.63%) |
May 24, 2022 | 178.81 | 180.52 | 176.93 | 180.13 | 116,172 | -0.54(-0.30%) |
May 23, 2022 | 183.70 | 184.32 | 178.74 | 180.67 | 147,758 | -0.08(-0.04%) |
May 20, 2022 | 181.50 | 181.55 | 176.92 | 180.75 | 123,656 | -0.39(-0.22%) |
May 19, 2022 | 177.57 | 183.29 | 176.76 | 181.14 | 181,719 | +1.89(+1.05%) |
May 18, 2022 | 183.47 | 185.45 | 178.48 | 179.25 | 130,448 | -6.54(-3.52%) |
May 17, 2022 | 181.88 | 187.40 | 181.70 | 185.79 | 171,881 | +5.04(+2.79%) |
May 16, 2022 | 178.95 | 181.88 | 176.59 | 180.75 | 286,500 | +5.49(+3.13%) |
May 13, 2022 | 174.96 | 180.50 | 174.12 | 175.26 | 269,742 | +0.72(+0.41%) |
May 12, 2022 | 170.53 | 174.75 | 167.47 | 174.54 | 487,865 | +1.05(+0.61%) |
May 11, 2022 | 186.10 | 187.63 | 173.04 | 173.49 | 446,829 | -11.22(-6.07%) |
May 10, 2022 | 187.48 | 191.36 | 173.49 | 184.71 | 1,128,643 | -16.46(-8.18%) |
May 09, 2022 | 203.03 | 203.95 | 197.10 | 201.17 | 355,408 | -5.08(-2.46%) |
May 06, 2022 | 206.43 | 208.00 | 202.59 | 206.25 | 176,579 | -1.53(-0.74%) |
May 05, 2022 | 212.40 | 214.91 | 205.13 | 207.78 | 94,733 | -5.62(-2.63%) |
May 04, 2022 | 209.10 | 215.10 | 206.62 | 213.40 | 106,210 | +3.46(+1.65%) |
May 03, 2022 | 211.77 | 213.74 | 209.02 | 209.94 | 137,356 | -2.37(-1.12%) |