Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 144.30 | 145.47 | 141.06 | 143.91 | 1,494,293 | +0.85(+0.59%) |
Jun 29, 2023 | 142.53 | 144.18 | 141.13 | 143.06 | 883,604 | -0.03(-0.02%) |
Jun 28, 2023 | 142.12 | 143.33 | 141.58 | 143.09 | 1,539,113 | +0.84(+0.59%) |
Jun 27, 2023 | 141.61 | 143.10 | 140.31 | 142.25 | 977,353 | +1.37(+0.97%) |
Jun 26, 2023 | 136.90 | 141.08 | 136.89 | 140.87 | 1,187,263 | +3.62(+2.64%) |
Jun 23, 2023 | 138.49 | 139.89 | 137.15 | 137.25 | 1,241,874 | -1.21(-0.87%) |
Jun 22, 2023 | 141.63 | 141.72 | 137.56 | 138.46 | 917,802 | -2.71(-1.92%) |
Jun 21, 2023 | 138.70 | 141.47 | 137.64 | 141.16 | 870,687 | +2.14(+1.54%) |
Jun 20, 2023 | 139.48 | 139.75 | 137.51 | 139.03 | 1,106,972 | -1.43(-1.02%) |
Jun 16, 2023 | 140.20 | 142.22 | 139.66 | 140.46 | 1,627,741 | -0.48(-0.34%) |
Jun 15, 2023 | 138.44 | 141.69 | 137.84 | 140.94 | 872,173 | +2.38(+1.72%) |
Jun 14, 2023 | 139.48 | 140.05 | 138.04 | 138.56 | 1,252,370 | -0.92(-0.66%) |
Jun 13, 2023 | 137.18 | 140.26 | 136.07 | 139.48 | 2,254,795 | +0.50(+0.36%) |
Jun 12, 2023 | 139.59 | 139.59 | 135.63 | 138.99 | 1,263,816 | +0.83(+0.60%) |
Jun 09, 2023 | 139.54 | 139.54 | 136.86 | 138.15 | 1,139,849 | -1.58(-1.13%) |
Jun 08, 2023 | 142.38 | 142.63 | 138.97 | 139.73 | 1,060,391 | -3.20(-2.24%) |
Jun 07, 2023 | 137.68 | 143.35 | 136.65 | 142.93 | 1,233,533 | +5.91(+4.31%) |
Jun 06, 2023 | 138.99 | 138.99 | 136.32 | 137.03 | 1,069,075 | -1.07(-0.78%) |
Jun 05, 2023 | 139.29 | 140.72 | 137.86 | 138.10 | 749,236 | -1.54(-1.10%) |
Jun 02, 2023 | 138.18 | 140.46 | 137.00 | 139.63 | 866,303 | +2.57(+1.88%) |
Jun 01, 2023 | 137.56 | 137.97 | 135.21 | 137.06 | 1,063,387 | -0.87(-0.63%) |
May 31, 2023 | 140.38 | 141.02 | 137.03 | 137.93 | 2,187,226 | -1.82(-1.30%) |
May 30, 2023 | 140.81 | 142.32 | 138.92 | 139.75 | 986,422 | -0.39(-0.28%) |
May 26, 2023 | 139.58 | 140.35 | 138.24 | 140.14 | 710,233 | +1.14(+0.82%) |
May 25, 2023 | 140.83 | 140.83 | 138.05 | 139.00 | 680,103 | -1.02(-0.73%) |
May 24, 2023 | 141.07 | 142.45 | 139.28 | 140.03 | 905,754 | -1.56(-1.10%) |
May 23, 2023 | 141.96 | 142.77 | 141.26 | 141.59 | 537,735 | -0.54(-0.38%) |
May 22, 2023 | 142.03 | 142.93 | 140.78 | 142.12 | 611,810 | +0.53(+0.37%) |
May 19, 2023 | 143.41 | 143.91 | 141.16 | 141.59 | 757,894 | -1.03(-0.72%) |
May 18, 2023 | 142.65 | 143.19 | 141.76 | 142.63 | 766,031 | -0.02(-0.01%) |
May 17, 2023 | 143.08 | 143.76 | 141.77 | 142.65 | 846,522 | +0.08(+0.05%) |
May 16, 2023 | 144.96 | 145.64 | 142.51 | 142.57 | 653,220 | -2.96(-2.04%) |
May 15, 2023 | 146.96 | 147.47 | 145.14 | 145.53 | 915,023 | -1.26(-0.86%) |
May 12, 2023 | 145.67 | 146.85 | 145.01 | 146.80 | 537,547 | +0.93(+0.64%) |
May 11, 2023 | 149.31 | 149.56 | 145.62 | 145.87 | 672,376 | -4.04(-2.70%) |
May 10, 2023 | 150.53 | 150.98 | 148.43 | 149.91 | 1,152,219 | +0.35(+0.24%) |
May 09, 2023 | 149.00 | 150.34 | 146.95 | 149.56 | 1,028,458 | -0.53(-0.35%) |
May 08, 2023 | 147.33 | 150.48 | 146.74 | 150.09 | 1,198,495 | +2.14(+1.45%) |
May 05, 2023 | 144.46 | 148.05 | 144.39 | 147.94 | 1,940,654 | +3.78(+2.62%) |
May 04, 2023 | 141.22 | 145.11 | 140.80 | 144.17 | 1,356,285 | +3.38(+2.40%) |
May 03, 2023 | 143.59 | 144.15 | 139.19 | 140.79 | 2,242,483 | -3.78(-2.61%) |
May 02, 2023 | 145.10 | 145.64 | 143.08 | 144.57 | 1,145,092 | -1.14(-0.78%) |
May 01, 2023 | 144.68 | 145.93 | 144.02 | 145.71 | 806,025 | +0.34(+0.24%) |
Apr 28, 2023 | 144.41 | 146.06 | 143.64 | 145.36 | 1,030,174 | +0.88(+0.61%) |
Apr 27, 2023 | 142.77 | 144.96 | 142.77 | 144.48 | 1,240,091 | +1.65(+1.16%) |
Apr 26, 2023 | 143.81 | 144.84 | 142.33 | 142.83 | 741,061 | -0.91(-0.63%) |
Apr 25, 2023 | 145.40 | 145.83 | 143.63 | 143.74 | 1,036,002 | -1.80(-1.23%) |
Apr 24, 2023 | 145.35 | 145.88 | 144.17 | 145.53 | 1,223,810 | +1.01(+0.70%) |
Apr 21, 2023 | 145.89 | 146.61 | 144.19 | 144.52 | 1,294,127 | -0.73(-0.50%) |
Apr 20, 2023 | 145.65 | 146.49 | 143.90 | 145.25 | 1,779,413 | -1.10(-0.75%) |
Apr 19, 2023 | 147.20 | 148.57 | 146.29 | 146.35 | 1,964,288 | -1.83(-1.23%) |
Apr 18, 2023 | 149.04 | 149.55 | 145.91 | 148.17 | 1,451,087 | -1.27(-0.85%) |
Apr 17, 2023 | 148.98 | 149.70 | 146.94 | 149.44 | 1,318,095 | +1.15(+0.77%) |
Apr 14, 2023 | 151.57 | 154.09 | 147.66 | 148.30 | 1,698,156 | -3.52(-2.32%) |
Apr 13, 2023 | 155.84 | 155.84 | 150.19 | 151.81 | 2,155,411 | -4.43(-2.83%) |
Apr 12, 2023 | 158.29 | 158.56 | 156.07 | 156.24 | 1,254,015 | -1.21(-0.77%) |
Apr 11, 2023 | 157.16 | 157.88 | 156.27 | 157.45 | 1,888,630 | +0.44(+0.28%) |
Apr 10, 2023 | 154.32 | 157.06 | 154.32 | 157.01 | 2,118,357 | +1.37(+0.88%) |
Apr 06, 2023 | 154.05 | 155.64 | 152.24 | 155.64 | 2,303,713 | +2.65(+1.73%) |
Apr 05, 2023 | 153.21 | 154.23 | 151.36 | 152.99 | 3,460,395 | -0.14(-0.09%) |
Apr 04, 2023 | 150.09 | 153.80 | 148.72 | 153.13 | 5,318,807 | +5.41(+3.66%) |
Apr 03, 2023 | 146.05 | 149.06 | 144.87 | 147.72 | 12,503,153 | -8.05(-5.17%) |
Mar 31, 2023 | 152.98 | 155.92 | 151.62 | 155.77 | 1,089,359 | +3.92(+2.58%) |
Mar 30, 2023 | 151.25 | 152.00 | 150.75 | 151.85 | 699,677 | +3.03(+2.04%) |
Mar 29, 2023 | 146.28 | 149.02 | 145.92 | 148.82 | 683,773 | +4.32(+2.99%) |
Mar 28, 2023 | 145.18 | 146.72 | 144.00 | 144.50 | 534,780 | -2.11(-1.44%) |
Mar 27, 2023 | 146.82 | 148.80 | 146.03 | 146.61 | 722,428 | +0.14(+0.10%) |
Mar 24, 2023 | 142.17 | 146.53 | 141.86 | 146.47 | 713,051 | +3.76(+2.63%) |
Mar 23, 2023 | 143.45 | 146.62 | 142.35 | 142.71 | 746,221 | -0.26(-0.18%) |
Mar 22, 2023 | 150.46 | 151.68 | 142.91 | 142.97 | 1,898,079 | -8.72(-5.75%) |
Mar 21, 2023 | 153.68 | 153.69 | 148.59 | 151.69 | 786,909 | -1.61(-1.05%) |
Mar 20, 2023 | 153.02 | 153.79 | 150.86 | 153.30 | 830,433 | +0.78(+0.51%) |
Mar 17, 2023 | 152.88 | 153.84 | 151.76 | 152.51 | 1,310,873 | -0.42(-0.28%) |
Mar 16, 2023 | 149.82 | 154.14 | 148.05 | 152.93 | 939,893 | +2.28(+1.51%) |
Mar 15, 2023 | 150.12 | 151.16 | 147.70 | 150.66 | 894,737 | +0.20(+0.13%) |
Mar 14, 2023 | 151.13 | 152.49 | 147.78 | 150.46 | 1,626,091 | +1.34(+0.90%) |
Mar 13, 2023 | 144.43 | 152.39 | 143.95 | 149.12 | 1,032,490 | +3.82(+2.63%) |
Mar 10, 2023 | 151.40 | 151.50 | 145.23 | 145.30 | 1,222,614 | -6.49(-4.28%) |
Mar 09, 2023 | 155.22 | 156.81 | 151.71 | 151.79 | 727,736 | -3.15(-2.03%) |
Mar 08, 2023 | 154.56 | 157.34 | 154.47 | 154.94 | 677,316 | -0.04(-0.02%) |
Mar 07, 2023 | 157.99 | 159.00 | 154.84 | 154.98 | 708,074 | -3.30(-2.09%) |
Mar 06, 2023 | 160.54 | 160.54 | 157.74 | 158.28 | 679,063 | -1.74(-1.09%) |
Mar 03, 2023 | 159.01 | 161.15 | 159.01 | 160.02 | 1,087,485 | +2.07(+1.31%) |
Mar 02, 2023 | 154.15 | 158.30 | 153.37 | 157.95 | 1,477,364 | +3.09(+1.99%) |
Mar 01, 2023 | 153.76 | 155.04 | 152.07 | 154.86 | 1,806,736 | -0.94(-0.60%) |
Feb 28, 2023 | 153.04 | 157.91 | 152.16 | 155.80 | 1,775,409 | +2.62(+1.71%) |
Feb 27, 2023 | 153.71 | 155.33 | 151.03 | 153.18 | 1,045,975 | +1.03(+0.68%) |
Feb 24, 2023 | 148.63 | 153.00 | 148.63 | 152.15 | 1,544,589 | +2.03(+1.35%) |
Feb 23, 2023 | 147.28 | 150.34 | 144.44 | 150.11 | 1,757,834 | +4.11(+2.81%) |
Feb 22, 2023 | 149.87 | 150.44 | 145.20 | 146.01 | 1,271,036 | -3.99(-2.66%) |
Feb 21, 2023 | 149.36 | 150.43 | 148.63 | 150.00 | 684,969 | -0.44(-0.30%) |
Feb 17, 2023 | 150.33 | 151.54 | 149.18 | 150.44 | 820,858 | +0.14(+0.09%) |
Feb 16, 2023 | 151.12 | 152.09 | 150.10 | 150.30 | 603,070 | -3.16(-2.06%) |
Feb 15, 2023 | 150.59 | 153.49 | 150.06 | 153.46 | 566,022 | +2.10(+1.39%) |
Feb 14, 2023 | 153.59 | 155.35 | 151.13 | 151.36 | 1,033,068 | -2.81(-1.82%) |
Feb 13, 2023 | 153.45 | 155.09 | 152.60 | 154.17 | 897,163 | +1.12(+0.73%) |
Feb 10, 2023 | 155.35 | 155.85 | 151.66 | 153.06 | 927,019 | -3.71(-2.37%) |
Feb 09, 2023 | 158.01 | 158.65 | 155.66 | 156.76 | 1,663,464 | -0.61(-0.39%) |
Feb 08, 2023 | 158.10 | 158.73 | 156.82 | 157.37 | 1,608,521 | -1.27(-0.80%) |
Feb 07, 2023 | 156.77 | 159.72 | 155.82 | 158.64 | 2,464,984 | -0.32(-0.20%) |
Feb 06, 2023 | 152.79 | 160.03 | 152.79 | 158.96 | 2,649,098 | +4.60(+2.98%) |
Feb 03, 2023 | 153.86 | 155.27 | 151.85 | 154.36 | 992,225 | -1.87(-1.20%) |
Feb 02, 2023 | 151.84 | 157.38 | 151.84 | 156.24 | 766,650 | +6.31(+4.21%) |
Feb 01, 2023 | 148.31 | 150.78 | 146.62 | 149.92 | 667,320 | +0.58(+0.39%) |
Jan 31, 2023 | 144.47 | 149.44 | 144.00 | 149.35 | 1,754,895 | +4.57(+3.16%) |
Jan 30, 2023 | 147.78 | 149.77 | 144.71 | 144.78 | 1,163,611 | -4.34(-2.91%) |
Jan 27, 2023 | 147.62 | 149.72 | 147.19 | 149.12 | 892,017 | +1.27(+0.86%) |
Jan 26, 2023 | 144.49 | 147.90 | 143.53 | 147.85 | 1,241,857 | +4.28(+2.98%) |
Jan 25, 2023 | 143.40 | 144.88 | 142.13 | 143.57 | 1,233,683 | -0.34(-0.24%) |
Jan 24, 2023 | 143.45 | 145.12 | 142.26 | 143.91 | 1,623,700 | +0.77(+0.54%) |
Jan 23, 2023 | 143.23 | 143.97 | 141.96 | 143.15 | 837,815 | +0.35(+0.25%) |
Jan 20, 2023 | 141.69 | 142.96 | 140.38 | 142.80 | 1,465,771 | +0.86(+0.61%) |
Jan 19, 2023 | 141.94 | 144.07 | 141.76 | 141.94 | 721,568 | -0.78(-0.54%) |
Jan 18, 2023 | 144.78 | 145.49 | 142.51 | 142.71 | 735,815 | -2.16(-1.49%) |
Jan 17, 2023 | 143.32 | 146.24 | 143.19 | 144.87 | 1,036,366 | +1.14(+0.79%) |
Jan 13, 2023 | 144.38 | 145.69 | 143.67 | 143.74 | 767,912 | -2.09(-1.43%) |
Jan 12, 2023 | 146.44 | 146.54 | 144.16 | 145.83 | 974,287 | +0.27(+0.19%) |
Jan 11, 2023 | 140.91 | 145.75 | 140.56 | 145.55 | 1,043,753 | +6.95(+5.01%) |
Jan 10, 2023 | 139.06 | 139.25 | 136.57 | 138.61 | 758,787 | -0.78(-0.56%) |
Jan 09, 2023 | 137.79 | 140.71 | 136.35 | 139.38 | 1,278,883 | +3.12(+2.29%) |
Jan 06, 2023 | 134.21 | 137.07 | 133.49 | 136.26 | 925,604 | +2.80(+2.10%) |
Jan 05, 2023 | 135.18 | 135.78 | 132.45 | 133.46 | 794,729 | -3.25(-2.37%) |
Jan 04, 2023 | 138.21 | 139.68 | 135.94 | 136.71 | 826,814 | +0.17(+0.13%) |
Jan 03, 2023 | 139.84 | 140.34 | 134.80 | 136.53 | 804,064 | -2.74(-1.96%) |
Dec 30, 2022 | 140.03 | 140.41 | 137.62 | 139.27 | 622,914 | -1.73(-1.23%) |
Dec 29, 2022 | 138.85 | 141.28 | 138.21 | 141.00 | 572,510 | +3.48(+2.53%) |
Dec 28, 2022 | 140.08 | 140.93 | 137.25 | 137.52 | 588,698 | -2.09(-1.50%) |
Dec 27, 2022 | 138.95 | 139.91 | 137.22 | 139.61 | 643,488 | +0.60(+0.43%) |
Dec 23, 2022 | 137.20 | 139.06 | 136.71 | 139.01 | 520,071 | +0.78(+0.57%) |
Dec 22, 2022 | 137.83 | 138.42 | 135.87 | 138.23 | 632,479 | -0.84(-0.61%) |
Dec 21, 2022 | 139.16 | 140.50 | 138.07 | 139.07 | 579,895 | +0.93(+0.67%) |
Dec 20, 2022 | 137.75 | 139.20 | 136.26 | 138.14 | 705,634 | -0.68(-0.49%) |
Dec 19, 2022 | 140.64 | 140.73 | 137.71 | 138.82 | 736,853 | -2.45(-1.73%) |
Dec 16, 2022 | 145.45 | 145.57 | 139.15 | 141.28 | 2,694,217 | -5.98(-4.06%) |
Dec 15, 2022 | 145.71 | 148.16 | 144.00 | 147.25 | 1,555,971 | -0.37(-0.25%) |
Dec 14, 2022 | 148.84 | 150.10 | 146.39 | 147.62 | 1,371,969 | -1.54(-1.03%) |
Dec 13, 2022 | 153.75 | 155.17 | 148.56 | 149.17 | 1,365,629 | +0.49(+0.33%) |
Dec 12, 2022 | 146.69 | 148.83 | 145.40 | 148.68 | 1,069,532 | +1.91(+1.30%) |
Dec 09, 2022 | 147.31 | 148.32 | 146.72 | 146.76 | 749,640 | -0.82(-0.56%) |
Dec 08, 2022 | 147.56 | 151.48 | 147.31 | 147.59 | 1,478,436 | +0.28(+0.19%) |
Dec 07, 2022 | 146.36 | 149.41 | 145.79 | 147.31 | 990,771 | +1.05(+0.72%) |
Dec 06, 2022 | 147.32 | 147.32 | 143.67 | 146.26 | 1,612,848 | -0.76(-0.52%) |
Dec 05, 2022 | 147.78 | 149.58 | 145.85 | 147.02 | 1,609,335 | -2.02(-1.35%) |
Dec 02, 2022 | 148.88 | 149.82 | 147.68 | 149.03 | 1,043,826 | -0.98(-0.66%) |
Dec 01, 2022 | 150.70 | 151.69 | 148.11 | 150.01 | 1,382,917 | -0.60(-0.40%) |
Nov 30, 2022 | 143.04 | 150.91 | 143.04 | 150.62 | 1,699,946 | +6.72(+4.67%) |
Nov 29, 2022 | 143.48 | 144.38 | 142.96 | 143.89 | 1,293,088 | +0.91(+0.64%) |
Nov 28, 2022 | 145.09 | 146.02 | 142.81 | 142.99 | 1,595,788 | -2.88(-1.97%) |
Nov 25, 2022 | 147.46 | 148.42 | 145.06 | 145.86 | 386,641 | -0.81(-0.56%) |
Nov 23, 2022 | 147.15 | 147.47 | 145.54 | 146.68 | 1,195,019 | -0.23(-0.16%) |
Nov 22, 2022 | 148.44 | 148.88 | 146.56 | 146.91 | 1,326,541 | -0.80(-0.54%) |
Nov 21, 2022 | 147.00 | 149.13 | 146.80 | 147.71 | 873,947 | -0.52(-0.35%) |
Nov 18, 2022 | 147.83 | 148.24 | 145.89 | 148.22 | 770,462 | +2.66(+1.83%) |
Nov 17, 2022 | 145.19 | 147.18 | 144.14 | 145.56 | 570,152 | -1.53(-1.04%) |
Nov 16, 2022 | 145.43 | 149.45 | 145.29 | 147.09 | 1,115,057 | +1.95(+1.34%) |
Nov 15, 2022 | 146.96 | 147.40 | 143.06 | 145.14 | 1,064,682 | +0.49(+0.34%) |
Nov 14, 2022 | 147.96 | 148.36 | 144.63 | 144.65 | 1,059,737 | -3.75(-2.53%) |
Nov 11, 2022 | 152.86 | 154.04 | 147.47 | 148.40 | 1,349,554 | -4.46(-2.92%) |
Nov 10, 2022 | 148.53 | 153.47 | 147.79 | 152.86 | 1,462,928 | +10.74(+7.56%) |
Nov 09, 2022 | 143.06 | 145.27 | 142.12 | 142.12 | 1,839,812 | -2.00(-1.38%) |
Nov 08, 2022 | 142.90 | 145.69 | 142.37 | 144.12 | 1,246,429 | +1.65(+1.16%) |
Nov 07, 2022 | 144.87 | 146.28 | 140.39 | 142.47 | 1,419,018 | -1.75(-1.21%) |
Nov 04, 2022 | 146.18 | 146.49 | 142.77 | 144.22 | 1,277,631 | -0.36(-0.25%) |
Nov 03, 2022 | 146.22 | 146.38 | 142.65 | 144.58 | 1,568,835 | -3.95(-2.66%) |
Nov 02, 2022 | 157.48 | 148.53 | 3,392,434 | -18.21(-10.92%) | ||
Nov 01, 2022 | 168.05 | 168.44 | 165.79 | 166.74 | 722,011 | +0.42(+0.25%) |
Oct 31, 2022 | 166.82 | 169.43 | 166.29 | 166.31 | 838,592 | -1.19(-0.71%) |
Oct 28, 2022 | 160.54 | 168.56 | 160.53 | 167.50 | 940,288 | +6.41(+3.98%) |
Oct 27, 2022 | 161.84 | 162.36 | 159.88 | 161.09 | 768,600 | +0.40(+0.25%) |
Oct 26, 2022 | 162.09 | 164.26 | 160.34 | 160.69 | 1,008,267 | -1.81(-1.11%) |
Oct 25, 2022 | 155.52 | 162.64 | 155.52 | 162.50 | 920,906 | +7.84(+5.07%) |
Oct 24, 2022 | 157.31 | 157.60 | 154.38 | 154.66 | 849,370 | -0.89(-0.57%) |
Oct 21, 2022 | 155.58 | 155.61 | 152.44 | 155.55 | 745,955 | +0.17(+0.11%) |
Oct 20, 2022 | 156.13 | 157.29 | 154.41 | 155.39 | 470,007 | -0.13(-0.08%) |
Oct 19, 2022 | 158.09 | 158.85 | 154.72 | 155.52 | 678,289 | -4.65(-2.90%) |
Oct 18, 2022 | 159.77 | 162.26 | 158.09 | 160.17 | 583,746 | +2.78(+1.77%) |
Oct 17, 2022 | 153.87 | 157.89 | 153.53 | 157.38 | 623,158 | +6.66(+4.42%) |
Oct 14, 2022 | 157.85 | 158.29 | 150.53 | 150.73 | 702,286 | -5.60(-3.59%) |
Oct 13, 2022 | 152.82 | 157.16 | 152.06 | 156.33 | 776,518 | -0.01(-0.01%) |
Oct 12, 2022 | 157.87 | 158.96 | 155.90 | 156.34 | 855,046 | -1.33(-0.84%) |
Oct 11, 2022 | 154.93 | 158.03 | 154.65 | 157.67 | 905,404 | +2.44(+1.57%) |
Oct 10, 2022 | 155.25 | 156.49 | 154.02 | 155.24 | 558,381 | +0.42(+0.27%) |
Oct 07, 2022 | 159.72 | 161.06 | 153.72 | 154.81 | 1,046,962 | -6.50(-4.03%) |
Oct 06, 2022 | 166.82 | 167.14 | 161.10 | 161.32 | 820,595 | -5.62(-3.37%) |
Oct 05, 2022 | 166.11 | 167.58 | 162.44 | 166.94 | 1,026,140 | -1.27(-0.76%) |
Oct 04, 2022 | 164.24 | 168.41 | 163.76 | 168.22 | 1,381,426 | +5.50(+3.38%) |
Oct 03, 2022 | 163.97 | 164.06 | 160.29 | 162.72 | 871,104 | +0.83(+0.52%) |
Sep 30, 2022 | 160.15 | 162.54 | 159.00 | 161.88 | 1,204,436 | +3.64(+2.30%) |
Sep 29, 2022 | 158.39 | 158.76 | 155.29 | 158.24 | 791,953 | -1.72(-1.08%) |
Sep 28, 2022 | 157.96 | 160.77 | 156.35 | 159.97 | 1,005,028 | +3.47(+2.22%) |
Sep 27, 2022 | 160.59 | 161.22 | 155.55 | 156.50 | 995,002 | -2.63(-1.66%) |
Sep 26, 2022 | 161.30 | 161.43 | 157.03 | 159.13 | 1,034,658 | -2.77(-1.71%) |
Sep 23, 2022 | 161.97 | 164.17 | 160.04 | 161.90 | 1,011,776 | -1.66(-1.01%) |
Sep 22, 2022 | 165.47 | 165.56 | 162.06 | 163.56 | 1,212,652 | -2.59(-1.56%) |
Sep 21, 2022 | 169.29 | 170.75 | 165.72 | 166.15 | 931,005 | -1.71(-1.02%) |
Sep 20, 2022 | 169.33 | 170.26 | 166.79 | 167.85 | 979,184 | -3.03(-1.77%) |
Sep 19, 2022 | 170.91 | 171.99 | 168.54 | 170.88 | 894,343 | -1.76(-1.02%) |
Sep 16, 2022 | 174.33 | 174.82 | 170.41 | 172.64 | 1,634,612 | -2.31(-1.32%) |
Sep 15, 2022 | 179.25 | 179.25 | 174.45 | 174.95 | 916,588 | -4.69(-2.61%) |
Sep 14, 2022 | 179.07 | 180.43 | 177.59 | 179.63 | 1,232,864 | -1.27(-0.70%) |
Sep 13, 2022 | 183.62 | 183.79 | 179.43 | 180.90 | 1,010,816 | -5.15(-2.77%) |
Sep 12, 2022 | 187.74 | 188.13 | 185.65 | 186.05 | 845,167 | -1.68(-0.90%) |
Sep 09, 2022 | 189.44 | 190.19 | 187.47 | 187.74 | 772,332 | -1.50(-0.79%) |
Sep 08, 2022 | 190.79 | 191.86 | 186.74 | 189.23 | 743,974 | -1.54(-0.81%) |
Sep 07, 2022 | 188.16 | 191.19 | 188.14 | 190.78 | 742,564 | +2.46(+1.31%) |
Sep 06, 2022 | 186.19 | 189.32 | 185.30 | 188.31 | 577,886 | +2.67(+1.44%) |
Sep 02, 2022 | 188.09 | 189.64 | 184.75 | 185.64 | 488,658 | -1.25(-0.67%) |
Sep 01, 2022 | 183.72 | 186.97 | 183.23 | 186.89 | 537,423 | +2.06(+1.11%) |
Aug 31, 2022 | 187.97 | 188.38 | 184.02 | 184.83 | 1,076,138 | -2.18(-1.16%) |
Aug 30, 2022 | 190.97 | 191.37 | 185.69 | 187.01 | 698,246 | -3.96(-2.07%) |
Aug 29, 2022 | 191.15 | 191.87 | 189.79 | 190.97 | 669,833 | -1.67(-0.87%) |
Aug 26, 2022 | 196.00 | 196.79 | 191.68 | 192.65 | 554,973 | -3.36(-1.71%) |
Aug 25, 2022 | 193.42 | 196.22 | 192.84 | 196.00 | 682,794 | +2.85(+1.47%) |
Aug 24, 2022 | 191.77 | 195.31 | 191.62 | 193.16 | 593,682 | +1.90(+0.99%) |
Aug 23, 2022 | 193.74 | 193.84 | 189.76 | 191.26 | 793,360 | -3.14(-1.62%) |
Aug 22, 2022 | 195.40 | 196.28 | 193.53 | 194.40 | 616,008 | -2.45(-1.24%) |
Aug 19, 2022 | 198.10 | 198.10 | 196.03 | 196.85 | 594,620 | -1.36(-0.69%) |
Aug 18, 2022 | 201.04 | 201.38 | 197.44 | 198.21 | 640,917 | -1.80(-0.90%) |
Aug 17, 2022 | 196.65 | 201.18 | 196.28 | 200.01 | 802,555 | +2.15(+1.09%) |
Aug 16, 2022 | 197.64 | 199.11 | 196.51 | 197.86 | 608,963 | -0.98(-0.49%) |
Aug 15, 2022 | 196.64 | 198.89 | 196.24 | 198.84 | 760,932 | +1.70(+0.86%) |
Aug 12, 2022 | 194.01 | 197.38 | 193.52 | 197.14 | 749,109 | +4.19(+2.17%) |
Aug 11, 2022 | 193.25 | 194.83 | 191.72 | 192.94 | 633,910 | +0.57(+0.29%) |
Aug 10, 2022 | 191.56 | 192.53 | 189.81 | 192.38 | 791,199 | +3.19(+1.69%) |
Aug 09, 2022 | 186.92 | 189.23 | 184.93 | 189.19 | 741,887 | +2.84(+1.52%) |
Aug 08, 2022 | 184.48 | 186.59 | 183.68 | 186.35 | 605,083 | +2.92(+1.59%) |
Aug 05, 2022 | 180.16 | 183.75 | 179.04 | 183.43 | 609,747 | +1.83(+1.01%) |
Aug 04, 2022 | 180.90 | 182.73 | 178.84 | 181.60 | 694,335 | +0.85(+0.47%) |
Aug 03, 2022 | 176.71 | 184.12 | 176.25 | 180.75 | 1,326,529 | +6.83(+3.93%) |
Aug 02, 2022 | 175.81 | 176.69 | 173.43 | 173.92 | 928,060 | -1.87(-1.06%) |
Aug 01, 2022 | 174.92 | 176.07 | 172.99 | 175.79 | 665,657 | -0.47(-0.27%) |
Jul 29, 2022 | 175.02 | 177.09 | 173.92 | 176.27 | 765,105 | +1.28(+0.73%) |
Jul 28, 2022 | 169.59 | 175.33 | 169.47 | 174.98 | 603,817 | +6.63(+3.94%) |
Jul 27, 2022 | 166.50 | 168.49 | 165.25 | 168.35 | 442,116 | +1.76(+1.06%) |
Jul 26, 2022 | 165.87 | 167.12 | 164.78 | 166.59 | 348,346 | +1.00(+0.61%) |
Jul 25, 2022 | 165.12 | 166.16 | 164.21 | 165.59 | 534,191 | +0.12(+0.07%) |
Jul 22, 2022 | 164.17 | 166.59 | 163.46 | 165.47 | 584,258 | +2.31(+1.41%) |
Jul 21, 2022 | 161.00 | 163.20 | 159.88 | 163.16 | 476,726 | +2.46(+1.53%) |
Jul 20, 2022 | 160.19 | 162.74 | 159.55 | 160.71 | 283,228 | +0.62(+0.39%) |
Jul 19, 2022 | 158.06 | 160.64 | 157.41 | 160.08 | 439,004 | +3.27(+2.09%) |
Jul 18, 2022 | 158.73 | 159.43 | 156.03 | 156.81 | 438,890 | -0.90(-0.57%) |
Jul 15, 2022 | 157.89 | 159.41 | 155.94 | 157.71 | 433,924 | +1.95(+1.25%) |
Jul 14, 2022 | 152.67 | 156.93 | 151.69 | 155.76 | 385,805 | -0.14(-0.09%) |
Jul 13, 2022 | 153.90 | 157.31 | 153.18 | 155.90 | 357,849 | +0.58(+0.37%) |
Jul 12, 2022 | 158.61 | 160.20 | 153.85 | 155.32 | 542,434 | -4.69(-2.93%) |
Jul 11, 2022 | 159.84 | 162.53 | 159.53 | 160.01 | 387,550 | -0.98(-0.61%) |
Jul 08, 2022 | 160.68 | 162.08 | 159.80 | 160.99 | 270,912 | +0.03(+0.02%) |
Jul 07, 2022 | 162.74 | 163.69 | 160.25 | 160.96 | 373,469 | -1.12(-0.69%) |
Jul 06, 2022 | 160.70 | 163.38 | 159.55 | 162.07 | 509,000 | +2.22(+1.39%) |
Jul 05, 2022 | 160.82 | 160.82 | 155.95 | 159.85 | 408,723 | -2.34(-1.44%) |