Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 230.94 | 235.14 | 229.80 | 232.79 | 16,426,961 | +0.49(+0.21%) |
May 05, 2023 | 231.76 | 234.20 | 229.38 | 232.30 | 27,055,964 | -0.74(-0.32%) |
May 04, 2023 | 235.58 | 237.71 | 232.45 | 233.04 | 17,907,346 | -3.50(-1.48%) |
May 03, 2023 | 238.98 | 241.25 | 232.27 | 236.54 | 34,610,324 | -2.20(-0.92%) |
May 02, 2023 | 242.68 | 244.42 | 238.50 | 238.75 | 24,397,160 | -3.93(-1.62%) |
May 01, 2023 | 238.13 | 243.50 | 235.97 | 242.68 | 29,190,900 | +2.85(+1.19%) |
Apr 28, 2023 | 238.52 | 239.94 | 235.27 | 239.83 | 39,651,096 | +1.76(+0.74%) |
Apr 27, 2023 | 239.40 | 241.19 | 236.28 | 238.07 | 71,338,920 | +29.10(+13.93%) |
Apr 26, 2023 | 212.06 | 213.67 | 208.45 | 208.97 | 42,038,608 | +1.86(+0.90%) |
Apr 25, 2023 | 210.39 | 210.83 | 206.71 | 207.11 | 19,193,484 | -5.24(-2.47%) |
Apr 24, 2023 | 213.24 | 213.48 | 210.28 | 212.35 | 15,774,522 | -0.10(-0.05%) |
Apr 21, 2023 | 209.78 | 212.97 | 209.15 | 212.45 | 17,809,870 | -0.18(-0.08%) |
Apr 20, 2023 | 213.04 | 216.31 | 212.33 | 212.63 | 16,500,136 | -2.62(-1.22%) |
Apr 19, 2023 | 213.03 | 216.88 | 212.49 | 215.26 | 15,915,788 | -2.19(-1.00%) |
Apr 18, 2023 | 219.46 | 219.99 | 215.77 | 217.44 | 12,292,719 | -0.97(-0.44%) |
Apr 17, 2023 | 219.34 | 220.53 | 216.69 | 218.41 | 15,504,130 | -2.62(-1.19%) |
Apr 14, 2023 | 217.43 | 221.62 | 217.10 | 221.04 | 21,635,788 | +1.14(+0.52%) |
Apr 13, 2023 | 215.29 | 220.70 | 215.29 | 219.90 | 23,347,166 | +6.34(+2.97%) |
Apr 12, 2023 | 214.40 | 216.40 | 212.15 | 213.56 | 18,998,540 | +0.15(+0.07%) |
Apr 11, 2023 | 215.04 | 215.58 | 212.97 | 213.41 | 16,735,346 | -0.90(-0.42%) |
Apr 10, 2023 | 214.27 | 215.22 | 210.23 | 214.31 | 16,132,043 | -1.35(-0.62%) |
Apr 06, 2023 | 208.82 | 216.50 | 208.22 | 215.66 | 26,158,290 | +4.61(+2.18%) |
Apr 05, 2023 | 213.71 | 214.75 | 209.51 | 211.05 | 19,428,506 | -3.23(-1.51%) |
Apr 04, 2023 | 212.95 | 215.80 | 212.10 | 214.28 | 21,053,814 | +1.65(+0.77%) |
Apr 03, 2023 | 208.41 | 213.05 | 207.77 | 212.63 | 17,953,302 | +1.13(+0.53%) |
Mar 31, 2023 | 206.81 | 211.74 | 206.35 | 211.50 | 25,492,946 | +4.09(+1.97%) |
Mar 30, 2023 | 202.96 | 207.66 | 202.40 | 207.41 | 22,663,684 | +2.48(+1.21%) |
Mar 29, 2023 | 203.14 | 205.30 | 202.12 | 204.93 | 18,879,868 | +4.66(+2.33%) |
Mar 28, 2023 | 199.74 | 200.62 | 197.50 | 200.27 | 19,157,876 | -2.16(-1.07%) |
Mar 27, 2023 | 204.39 | 205.44 | 200.95 | 202.42 | 18,542,168 | -3.16(-1.54%) |
Mar 24, 2023 | 204.76 | 207.15 | 203.13 | 205.59 | 27,790,030 | +1.73(+0.85%) |
Mar 23, 2023 | 202.42 | 207.45 | 201.74 | 203.86 | 27,429,326 | +4.46(+2.24%) |
Mar 22, 2023 | 202.09 | 206.94 | 199.26 | 199.40 | 28,513,272 | -2.34(-1.16%) |
Mar 21, 2023 | 202.78 | 202.97 | 197.54 | 201.75 | 31,878,272 | +4.34(+2.20%) |
Mar 20, 2023 | 198.07 | 198.95 | 193.24 | 197.40 | 25,233,562 | +2.16(+1.11%) |
Mar 17, 2023 | 200.15 | 201.49 | 195.03 | 195.24 | 50,244,156 | -9.27(-4.53%) |
Mar 16, 2023 | 197.85 | 205.34 | 195.69 | 204.51 | 50,899,344 | +7.17(+3.63%) |
Mar 15, 2023 | 192.55 | 197.37 | 190.44 | 197.34 | 42,033,312 | +3.72(+1.92%) |
Mar 14, 2023 | 187.19 | 193.92 | 186.18 | 193.62 | 41,699,556 | +13.09(+7.25%) |
Mar 13, 2023 | 177.59 | 183.40 | 174.46 | 180.53 | 24,772,932 | +1.39(+0.77%) |
Mar 10, 2023 | 180.64 | 184.39 | 178.43 | 179.14 | 25,717,882 | -2.18(-1.20%) |
Mar 09, 2023 | 185.97 | 188.54 | 179.93 | 181.32 | 26,600,806 | -3.27(-1.77%) |
Mar 08, 2023 | 182.50 | 184.88 | 180.97 | 184.59 | 19,455,364 | +0.46(+0.25%) |
Mar 07, 2023 | 188.61 | 189.97 | 183.63 | 184.13 | 36,722,072 | -0.39(-0.21%) |
Mar 06, 2023 | 187.61 | 189.27 | 184.26 | 184.52 | 33,242,874 | -0.35(-0.19%) |
Mar 03, 2023 | 178.55 | 186.24 | 176.69 | 184.87 | 46,032,392 | +10.70(+6.14%) |
Mar 02, 2023 | 172.03 | 174.65 | 171.08 | 174.17 | 17,389,190 | +1.11(+0.64%) |
Mar 01, 2023 | 174.23 | 177.49 | 172.69 | 173.06 | 31,024,206 | -1.52(-0.87%) |
Feb 28, 2023 | 171.55 | 177.19 | 171.52 | 174.58 | 46,117,936 | +5.39(+3.19%) |
Feb 27, 2023 | 171.53 | 172.76 | 168.71 | 169.19 | 19,294,136 | -0.85(-0.50%) |
Feb 24, 2023 | 168.29 | 170.37 | 167.32 | 170.04 | 19,832,146 | -1.65(-0.96%) |
Feb 23, 2023 | 171.65 | 173.33 | 169.03 | 171.69 | 20,039,820 | +0.92(+0.54%) |
Feb 22, 2023 | 170.72 | 172.40 | 169.34 | 170.77 | 24,205,482 | -0.96(-0.56%) |
Feb 21, 2023 | 173.95 | 177.81 | 171.53 | 171.73 | 34,975,216 | -0.80(-0.46%) |
Feb 17, 2023 | 169.87 | 172.82 | 169.61 | 172.53 | 24,221,110 | +0.44(+0.26%) |
Feb 16, 2023 | 172.40 | 175.49 | 171.44 | 172.09 | 25,823,530 | -4.71(-2.66%) |
Feb 15, 2023 | 176.05 | 177.82 | 174.97 | 176.80 | 25,367,702 | -2.31(-1.29%) |
Feb 14, 2023 | 176.80 | 181.13 | 175.52 | 179.11 | 24,060,048 | +0.05(+0.03%) |
Feb 13, 2023 | 177.84 | 180.63 | 175.46 | 179.06 | 31,504,976 | +5.27(+3.03%) |
Feb 10, 2023 | 175.99 | 178.52 | 173.00 | 173.79 | 33,528,468 | -3.76(-2.12%) |
Feb 09, 2023 | 185.75 | 186.27 | 176.91 | 177.56 | 37,115,252 | -5.50(-3.00%) |
Feb 08, 2023 | 189.61 | 190.44 | 182.54 | 183.05 | 36,172,632 | -8.17(-4.27%) |
Feb 07, 2023 | 185.19 | 193.38 | 184.02 | 191.23 | 47,122,908 | +5.55(+2.99%) |
Feb 06, 2023 | 186.15 | 190.31 | 185.13 | 185.68 | 42,519,720 | -0.47(-0.25%) |
Feb 03, 2023 | 183.08 | 196.37 | 182.51 | 186.15 | 76,989,288 | -2.24(-1.19%) |
Feb 02, 2023 | 183.00 | 196.76 | 179.79 | 188.38 | 150,711,888 | +35.58(+23.28%) |
Feb 01, 2023 | 147.73 | 153.26 | 146.76 | 152.81 | 53,956,648 | +4.14(+2.79%) |
Jan 31, 2023 | 147.65 | 149.57 | 147.22 | 148.66 | 29,822,758 | +1.91(+1.30%) |
Jan 30, 2023 | 149.09 | 150.81 | 146.65 | 146.76 | 28,065,698 | -4.67(-3.08%) |
Jan 27, 2023 | 147.94 | 152.88 | 147.09 | 151.43 | 35,845,548 | +4.43(+3.01%) |
Jan 26, 2023 | 144.10 | 147.21 | 143.01 | 147.00 | 25,504,478 | +5.79(+4.10%) |
Jan 25, 2023 | 140.93 | 142.88 | 140.02 | 141.21 | 26,625,790 | -1.64(-1.15%) |
Jan 24, 2023 | 141.40 | 144.70 | 141.07 | 142.85 | 21,915,418 | -0.13(-0.09%) |
Jan 23, 2023 | 139.00 | 143.47 | 138.38 | 142.98 | 27,512,804 | +3.89(+2.80%) |
Jan 20, 2023 | 135.61 | 139.65 | 134.33 | 139.08 | 28,747,666 | +3.21(+2.36%) |
Jan 19, 2023 | 132.22 | 137.17 | 131.87 | 135.87 | 29,006,036 | +3.12(+2.35%) |
Jan 18, 2023 | 135.53 | 136.97 | 132.53 | 132.75 | 20,241,638 | -2.33(-1.73%) |
Jan 17, 2023 | 135.90 | 136.47 | 133.97 | 135.08 | 21,165,124 | -1.62(-1.18%) |
Jan 13, 2023 | 134.69 | 137.11 | 134.56 | 136.70 | 22,470,160 | +0.27(+0.20%) |
Jan 12, 2023 | 133.17 | 137.40 | 131.49 | 136.43 | 30,841,698 | +3.81(+2.88%) |
Jan 11, 2023 | 130.69 | 133.57 | 130.07 | 132.62 | 25,446,006 | -0.10(-0.08%) |
Jan 10, 2023 | 127.01 | 133.17 | 126.89 | 132.72 | 28,719,760 | +3.51(+2.72%) |
Jan 09, 2023 | 130.89 | 132.68 | 129.01 | 129.20 | 26,684,570 | -0.55(-0.42%) |
Jan 06, 2023 | 128.71 | 130.06 | 125.78 | 129.75 | 27,641,404 | +3.07(+2.43%) |
Jan 05, 2023 | 125.87 | 128.26 | 124.28 | 126.68 | 25,479,644 | -0.43(-0.34%) |
Jan 04, 2023 | 127.12 | 128.78 | 125.59 | 127.11 | 32,603,360 | +2.62(+2.11%) |
Jan 03, 2023 | 122.57 | 126.11 | 122.03 | 124.48 | 35,561,832 | +4.39(+3.66%) |
Dec 30, 2022 | 117.92 | 120.17 | 117.50 | 120.09 | 19,624,334 | +0.08(+0.07%) |
Dec 29, 2022 | 116.16 | 120.78 | 115.53 | 120.01 | 22,383,914 | +4.63(+4.01%) |
Dec 28, 2022 | 116.01 | 117.91 | 115.27 | 115.38 | 19,635,532 | -1.26(-1.08%) |
Dec 27, 2022 | 117.69 | 118.36 | 115.81 | 116.64 | 22,335,502 | -1.16(-0.98%) |
Dec 23, 2022 | 115.79 | 117.93 | 115.30 | 117.80 | 17,833,764 | +0.92(+0.79%) |
Dec 22, 2022 | 116.96 | 118.38 | 114.14 | 116.88 | 23,591,852 | -2.63(-2.20%) |
Dec 21, 2022 | 116.46 | 120.09 | 115.38 | 119.51 | 20,417,548 | +2.66(+2.28%) |
Dec 20, 2022 | 113.03 | 121.75 | 112.23 | 116.85 | 28,771,288 | +2.60(+2.28%) |
Dec 19, 2022 | 116.59 | 117.56 | 114.10 | 114.25 | 29,794,366 | -4.94(-4.14%) |
Dec 16, 2022 | 119.98 | 123.06 | 118.58 | 119.19 | 67,210,760 | +3.27(+2.82%) |
Dec 15, 2022 | 118.09 | 118.38 | 113.78 | 115.91 | 34,598,732 | -5.43(-4.47%) |
Dec 14, 2022 | 119.14 | 123.89 | 119.14 | 121.34 | 36,954,280 | +1.44(+1.20%) |
Dec 13, 2022 | 121.88 | 123.05 | 118.40 | 119.90 | 44,782,156 | +5.43(+4.74%) |
Dec 12, 2022 | 114.94 | 115.48 | 112.91 | 114.47 | 24,789,504 | -1.17(-1.01%) |
Dec 09, 2022 | 115.06 | 117.30 | 113.64 | 115.64 | 26,086,956 | +0.55(+0.48%) |
Dec 08, 2022 | 116.15 | 117.10 | 114.36 | 115.09 | 31,049,108 | +1.40(+1.23%) |
Dec 07, 2022 | 113.53 | 115.64 | 112.65 | 113.70 | 29,497,608 | -0.19(-0.17%) |
Dec 06, 2022 | 119.66 | 120.30 | 113.51 | 113.89 | 43,738,760 | -8.29(-6.79%) |
Dec 05, 2022 | 121.50 | 124.41 | 121.10 | 122.18 | 35,524,924 | -1.06(-0.86%) |
Dec 02, 2022 | 117.59 | 123.79 | 117.37 | 123.24 | 40,032,772 | +3.04(+2.53%) |
Dec 01, 2022 | 118.96 | 120.95 | 118.16 | 120.19 | 36,602,108 | +2.33(+1.98%) |
Nov 30, 2022 | 109.28 | 117.92 | 109.16 | 117.86 | 43,369,204 | +8.62(+7.89%) |
Nov 29, 2022 | 109.31 | 110.71 | 108.32 | 109.24 | 23,926,890 | +0.68(+0.63%) |
Nov 28, 2022 | 110.55 | 111.81 | 108.16 | 108.56 | 23,359,188 | -2.62(-2.36%) |
Nov 25, 2022 | 111.07 | 112.50 | 110.79 | 111.18 | 12,032,281 | -0.83(-0.74%) |
Nov 23, 2022 | 111.49 | 112.44 | 110.50 | 112.01 | 21,387,008 | +0.80(+0.72%) |
Nov 22, 2022 | 109.64 | 111.39 | 108.10 | 111.21 | 29,053,576 | +1.58(+1.44%) |
Nov 21, 2022 | 111.29 | 112.14 | 108.97 | 109.64 | 24,378,090 | -2.18(-1.95%) |
Nov 18, 2022 | 113.57 | 114.09 | 110.39 | 111.82 | 33,426,532 | +0.60(+0.54%) |
Nov 17, 2022 | 110.18 | 112.10 | 109.58 | 111.22 | 36,241,092 | -1.78(-1.57%) |
Nov 16, 2022 | 114.27 | 115.84 | 112.43 | 113.00 | 33,332,422 | -3.84(-3.29%) |
Nov 15, 2022 | 115.83 | 118.50 | 114.18 | 116.84 | 50,703,508 | +2.85(+2.50%) |
Nov 14, 2022 | 110.76 | 116.03 | 110.57 | 113.99 | 53,443,672 | +1.20(+1.06%) |
Nov 11, 2022 | 109.01 | 114.66 | 108.59 | 112.79 | 60,118,588 | +1.15(+1.03%) |
Nov 10, 2022 | 106.90 | 112.52 | 104.39 | 111.64 | 80,762,520 | +10.38(+10.25%) |
Nov 09, 2022 | 101.51 | 104.69 | 100.53 | 101.26 | 107,801,432 | +4.99(+5.18%) |
Nov 08, 2022 | 95.72 | 97.60 | 94.60 | 96.27 | 52,140,324 | -0.25(-0.26%) |
Nov 07, 2022 | 94.59 | 96.68 | 92.91 | 96.52 | 82,012,984 | +5.92(+6.53%) |
Nov 04, 2022 | 90.16 | 91.20 | 87.91 | 90.60 | 55,752,824 | +1.88(+2.11%) |
Nov 03, 2022 | 89.90 | 90.27 | 88.23 | 88.73 | 60,744,296 | -1.63(-1.80%) |
Nov 02, 2022 | 94.02 | 90.29 | 90.35 | 71,855,440 | -4.65(-4.90%) | |
Nov 01, 2022 | 94.14 | 97.29 | 93.36 | 95.00 | 110,347,968 | +2.04(+2.19%) |
Oct 31, 2022 | 98.02 | 99.12 | 92.41 | 92.97 | 121,521,704 | -6.03(-6.09%) |
Oct 28, 2022 | 99.38 | 100.64 | 97.31 | 99.00 | 96,728,008 | +1.26(+1.29%) |
Oct 27, 2022 | 97.77 | 102.29 | 96.18 | 97.74 | 232,596,016 | -31.81(-24.56%) |
Oct 26, 2022 | 131.41 | 135.27 | 128.27 | 129.55 | 87,625,232 | -7.67(-5.59%) |
Oct 25, 2022 | 130.61 | 138.07 | 130.32 | 137.23 | 38,446,736 | +7.77(+6.01%) |
Oct 24, 2022 | 126.99 | 133.21 | 124.31 | 129.45 | 63,713,420 | -0.29(-0.22%) |
Oct 21, 2022 | 126.05 | 129.85 | 125.18 | 129.74 | 46,451,940 | -1.52(-1.16%) |
Oct 20, 2022 | 132.66 | 136.49 | 131.04 | 131.26 | 26,657,598 | -1.70(-1.28%) |
Oct 19, 2022 | 132.62 | 136.72 | 131.95 | 132.96 | 30,736,452 | +0.43(+0.32%) |
Oct 18, 2022 | 136.81 | 137.56 | 131.13 | 132.53 | 25,465,240 | -1.24(-0.92%) |
Oct 17, 2022 | 130.03 | 134.51 | 129.91 | 133.76 | 29,628,104 | +7.26(+5.74%) |
Oct 14, 2022 | 130.73 | 131.52 | 126.26 | 126.50 | 23,607,994 | -3.52(-2.71%) |
Oct 13, 2022 | 123.28 | 130.87 | 122.28 | 130.02 | 34,390,660 | +2.78(+2.19%) |
Oct 12, 2022 | 128.06 | 129.40 | 125.99 | 127.24 | 34,661,472 | -1.04(-0.81%) |
Oct 11, 2022 | 131.35 | 132.39 | 126.73 | 128.28 | 38,558,552 | -5.24(-3.92%) |
Oct 10, 2022 | 133.28 | 135.80 | 131.60 | 133.52 | 24,061,560 | +0.34(+0.26%) |
Oct 07, 2022 | 136.48 | 138.01 | 132.17 | 133.18 | 33,283,290 | -5.61(-4.04%) |
Oct 06, 2022 | 137.43 | 141.16 | 136.32 | 138.78 | 36,296,008 | +0.09(+0.06%) |
Oct 05, 2022 | 137.96 | 139.92 | 134.50 | 138.69 | 28,009,114 | -1.30(-0.93%) |
Oct 04, 2022 | 140.20 | 142.10 | 139.05 | 139.99 | 34,722,236 | +1.67(+1.20%) |
Oct 03, 2022 | 136.86 | 139.33 | 135.82 | 138.33 | 27,754,312 | +2.92(+2.16%) |
Sep 30, 2022 | 135.77 | 140.70 | 135.22 | 135.40 | 33,435,010 | -0.73(-0.53%) |
Sep 29, 2022 | 139.07 | 139.55 | 134.92 | 136.13 | 39,038,496 | -5.19(-3.67%) |
Sep 28, 2022 | 134.34 | 141.74 | 134.00 | 141.32 | 32,708,772 | +7.20(+5.37%) |
Sep 27, 2022 | 137.64 | 139.13 | 133.84 | 134.12 | 30,862,008 | -1.97(-1.44%) |
Sep 26, 2022 | 139.83 | 141.95 | 135.91 | 136.09 | 30,526,196 | -4.03(-2.88%) |
Sep 23, 2022 | 141.13 | 142.33 | 138.60 | 140.12 | 31,775,858 | -2.40(-1.69%) |
Sep 22, 2022 | 141.26 | 144.28 | 140.58 | 142.53 | 34,478,844 | +0.70(+0.49%) |
Sep 21, 2022 | 146.09 | 149.29 | 141.71 | 141.83 | 38,376,904 | -3.96(-2.72%) |
Sep 20, 2022 | 145.47 | 148.53 | 144.92 | 145.79 | 23,242,840 | -1.93(-1.30%) |
Sep 19, 2022 | 144.94 | 148.28 | 144.80 | 147.72 | 22,202,166 | +1.73(+1.18%) |
Sep 16, 2022 | 147.75 | 148.28 | 144.00 | 145.99 | 40,206,020 | -3.25(-2.18%) |
Sep 15, 2022 | 149.49 | 153.88 | 148.40 | 149.24 | 34,623,880 | -1.92(-1.27%) |
Sep 14, 2022 | 153.02 | 153.22 | 148.74 | 151.16 | 43,126,912 | -1.66(-1.08%) |
Sep 13, 2022 | 161.21 | 161.30 | 152.36 | 152.82 | 44,485,232 | -15.80(-9.37%) |
Sep 12, 2022 | 167.05 | 171.04 | 166.94 | 168.61 | 23,261,288 | -0.19(-0.11%) |
Sep 09, 2022 | 162.91 | 169.19 | 162.69 | 168.80 | 22,192,830 | +7.07(+4.37%) |
Sep 08, 2022 | 158.38 | 161.90 | 157.42 | 161.73 | 22,565,964 | +1.67(+1.04%) |
Sep 07, 2022 | 157.44 | 160.62 | 156.49 | 160.06 | 16,851,120 | +1.85(+1.17%) |
Sep 06, 2022 | 159.77 | 161.36 | 157.37 | 158.22 | 19,371,284 | -1.78(-1.11%) |
Sep 02, 2022 | 167.11 | 167.59 | 158.89 | 159.99 | 22,701,076 | -5.03(-3.05%) |
Sep 01, 2022 | 163.25 | 167.02 | 160.02 | 165.02 | 30,197,330 | +2.42(+1.49%) |
Aug 31, 2022 | 166.73 | 167.50 | 161.81 | 162.60 | 41,013,656 | +5.76(+3.67%) |
Aug 30, 2022 | 160.02 | 161.33 | 155.59 | 156.84 | 19,599,552 | -2.01(-1.26%) |
Aug 29, 2022 | 160.32 | 162.72 | 158.68 | 158.84 | 20,490,940 | -2.60(-1.61%) |
Aug 26, 2022 | 168.13 | 170.57 | 161.34 | 161.45 | 24,073,264 | -6.99(-4.15%) |
Aug 25, 2022 | 164.84 | 168.53 | 163.68 | 168.43 | 15,566,210 | +5.51(+3.38%) |
Aug 24, 2022 | 160.27 | 165.12 | 159.44 | 162.93 | 21,220,480 | +2.15(+1.33%) |
Aug 23, 2022 | 162.15 | 164.71 | 160.37 | 160.78 | 18,136,794 | -1.94(-1.19%) |
Aug 22, 2022 | 165.15 | 165.15 | 161.93 | 162.72 | 19,519,798 | -4.90(-2.92%) |
Aug 19, 2022 | 169.85 | 171.97 | 166.71 | 167.62 | 26,295,582 | -6.69(-3.84%) |
Aug 18, 2022 | 173.98 | 175.40 | 171.51 | 174.30 | 18,876,188 | -0.19(-0.11%) |
Aug 17, 2022 | 176.40 | 177.78 | 173.81 | 174.49 | 20,144,088 | -4.61(-2.57%) |
Aug 16, 2022 | 179.07 | 180.62 | 176.67 | 179.10 | 21,185,604 | -1.42(-0.78%) |
Aug 15, 2022 | 178.59 | 181.07 | 177.84 | 180.52 | 15,903,856 | +0.39(+0.22%) |
Aug 12, 2022 | 180.44 | 181.09 | 178.54 | 180.13 | 21,600,148 | +3.00(+1.70%) |
Aug 11, 2022 | 179.34 | 182.72 | 176.01 | 177.13 | 24,117,994 | -0.79(-0.44%) |
Aug 10, 2022 | 175.63 | 180.11 | 173.59 | 177.91 | 30,311,788 | +9.73(+5.79%) |
Aug 09, 2022 | 168.60 | 169.18 | 166.26 | 168.18 | 18,684,046 | -1.72(-1.01%) |
Aug 08, 2022 | 167.66 | 177.15 | 166.79 | 169.90 | 27,329,818 | +3.13(+1.88%) |
Aug 05, 2022 | 166.65 | 171.26 | 165.46 | 166.77 | 25,885,964 | -3.45(-2.03%) |
Aug 04, 2022 | 167.94 | 171.80 | 166.46 | 170.22 | 23,971,458 | +1.77(+1.05%) |
Aug 03, 2022 | 162.36 | 169.19 | 161.24 | 168.45 | 31,810,360 | +8.59(+5.38%) |
Aug 02, 2022 | 157.99 | 161.91 | 157.69 | 159.86 | 27,418,254 | +0.26(+0.16%) |
Aug 01, 2022 | 156.93 | 164.85 | 154.91 | 159.60 | 40,660,464 | +0.83(+0.52%) |
Jul 29, 2022 | 157.37 | 159.81 | 154.85 | 158.77 | 42,158,976 | -1.62(-1.01%) |
Jul 28, 2022 | 160.73 | 161.18 | 154.53 | 160.39 | 73,328,864 | -8.69(-5.14%) |
Jul 27, 2022 | 162.26 | 170.52 | 161.69 | 169.08 | 43,703,496 | +10.26(+6.46%) |
Jul 26, 2022 | 165.60 | 165.66 | 157.63 | 158.82 | 28,471,698 | -7.48(-4.50%) |
Jul 25, 2022 | 168.65 | 170.22 | 164.47 | 166.31 | 26,194,706 | -2.62(-1.55%) |
Jul 22, 2022 | 172.72 | 175.24 | 168.06 | 168.92 | 42,671,972 | -13.87(-7.59%) |
Jul 21, 2022 | 180.26 | 183.47 | 178.50 | 182.79 | 27,264,322 | +0.08(+0.04%) |
Jul 20, 2022 | 177.13 | 183.22 | 176.34 | 182.72 | 24,821,970 | +7.30(+4.16%) |
Jul 19, 2022 | 170.02 | 176.13 | 169.16 | 175.42 | 25,962,914 | +8.53(+5.11%) |
Jul 18, 2022 | 166.41 | 171.33 | 165.30 | 166.89 | 23,613,088 | +2.53(+1.54%) |
Jul 15, 2022 | 160.21 | 164.64 | 159.49 | 164.36 | 23,390,940 | +6.64(+4.21%) |
Jul 14, 2022 | 160.89 | 162.26 | 156.96 | 157.73 | 23,791,742 | -5.43(-3.33%) |
Jul 13, 2022 | 159.83 | 164.64 | 159.28 | 163.16 | 16,576,991 | +0.22(+0.14%) |
Jul 12, 2022 | 164.46 | 165.57 | 161.77 | 162.94 | 16,665,569 | +0.39(+0.24%) |
Jul 11, 2022 | 166.73 | 167.15 | 161.58 | 162.55 | 21,940,866 | -7.98(-4.68%) |
Jul 08, 2022 | 169.63 | 172.05 | 167.81 | 170.53 | 19,288,894 | -1.31(-0.76%) |
Jul 07, 2022 | 169.10 | 172.33 | 167.44 | 171.84 | 24,123,406 | +2.41(+1.43%) |
Jul 06, 2022 | 167.85 | 171.24 | 165.12 | 169.42 | 23,120,706 | +1.58(+0.94%) |
Jul 05, 2022 | 157.82 | 167.91 | 156.70 | 167.84 | 28,704,122 | +8.14(+5.10%) |
Jul 01, 2022 | 159.98 | 160.29 | 154.68 | 159.70 | 31,506,702 | -1.22(-0.76%) |
Jun 30, 2022 | 161.82 | 164.89 | 158.16 | 160.92 | 35,302,684 | -2.69(-1.64%) |
Jun 29, 2022 | 163.24 | 165.99 | 159.99 | 163.60 | 28,644,270 | +3.25(+2.03%) |
Jun 28, 2022 | 169.55 | 170.95 | 160.28 | 160.35 | 27,838,712 | -8.79(-5.20%) |
Jun 27, 2022 | 170.97 | 171.40 | 167.66 | 169.14 | 29,229,662 | -0.67(-0.39%) |
Jun 24, 2022 | 161.40 | 169.90 | 160.97 | 169.81 | 68,877,416 | +11.39(+7.19%) |
Jun 23, 2022 | 155.95 | 159.42 | 153.93 | 158.42 | 40,756,616 | +2.89(+1.86%) |
Jun 22, 2022 | 158.06 | 160.46 | 155.12 | 155.53 | 47,605,452 | -1.20(-0.76%) |
Jun 21, 2022 | 165.59 | 167.42 | 155.65 | 156.73 | 50,800,976 | -6.68(-4.09%) |
Jun 17, 2022 | 161.35 | 165.56 | 159.57 | 163.40 | 31,438,896 | +2.86(+1.78%) |
Jun 16, 2022 | 163.38 | 164.74 | 159.28 | 160.54 | 27,322,242 | -8.46(-5.01%) |
Jun 15, 2022 | 166.86 | 171.81 | 163.64 | 169.00 | 30,055,086 | +5.61(+3.43%) |
Jun 14, 2022 | 165.69 | 166.41 | 161.03 | 163.39 | 27,278,350 | -0.53(-0.32%) |
Jun 13, 2022 | 163.92 | 0 | -11.29(-6.44%) | |||
Jun 10, 2022 | 182.66 | 182.72 | 174.66 | 175.21 | 27,685,366 | -8.41(-4.58%) |
Jun 09, 2022 | 193.88 | 199.04 | 183.30 | 183.62 | 23,537,908 | -11.63(-5.95%) |
Jun 07, 2022 | 191.54 | 196.13 | 191.16 | 195.25 | 18,856,790 | +1.40(+0.72%) |
Jun 06, 2022 | 193.59 | 196.52 | 188.01 | 193.85 | 30,627,040 | +3.46(+1.82%) |
Jun 03, 2022 | 195.58 | 196.21 | 189.39 | 190.39 | 19,553,920 | -8.06(-4.06%) |
Jun 02, 2022 | 188.06 | 200.52 | 187.34 | 198.45 | 32,010,116 | +10.20(+5.42%) |