Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 169.14 | 170.43 | 169.14 | 170.43 | 24,119 | +1.50(+0.89%) |
Mar 30, 2023 | 168.92 | 169.47 | 168.35 | 168.92 | 30,166 | +0.24(+0.14%) |
Mar 29, 2023 | 169.05 | 169.05 | 168.39 | 168.68 | 18,253 | +0.82(+0.49%) |
Mar 28, 2023 | 167.48 | 168.71 | 167.48 | 167.86 | 26,671 | +0.83(+0.50%) |
Mar 27, 2023 | 166.09 | 167.55 | 166.09 | 167.03 | 288,127 | +1.32(+0.80%) |
Mar 24, 2023 | 163.22 | 165.87 | 163.11 | 165.71 | 365,123 | +2.72(+1.67%) |
Mar 23, 2023 | 164.00 | 164.81 | 162.86 | 162.99 | 420,360 | -0.65(-0.40%) |
Mar 22, 2023 | 165.84 | 166.33 | 163.64 | 163.64 | 31,777 | -1.78(-1.08%) |
Mar 21, 2023 | 165.22 | 165.88 | 164.38 | 165.42 | 53,407 | +0.10(+0.06%) |
Mar 20, 2023 | 164.56 | 165.73 | 164.47 | 165.32 | 34,199 | +2.30(+1.41%) |
Mar 17, 2023 | 165.03 | 165.03 | 162.57 | 163.02 | 27,059 | -1.63(-0.99%) |
Mar 16, 2023 | 164.46 | 164.97 | 163.97 | 164.66 | 95,862 | -0.22(-0.13%) |
Mar 15, 2023 | 162.87 | 164.95 | 162.81 | 164.87 | 121,002 | +0.71(+0.43%) |
Mar 14, 2023 | 163.68 | 164.25 | 162.93 | 164.17 | 12,893 | +1.16(+0.71%) |
Mar 13, 2023 | 162.12 | 165.06 | 162.12 | 163.01 | 57,227 | +0.81(+0.50%) |
Mar 10, 2023 | 163.10 | 163.79 | 161.75 | 162.20 | 105,752 | -1.20(-0.74%) |
Mar 09, 2023 | 165.81 | 165.81 | 162.84 | 163.40 | 64,006 | -1.69(-1.02%) |
Mar 08, 2023 | 164.64 | 165.33 | 164.16 | 165.09 | 15,836 | +0.24(+0.14%) |
Mar 07, 2023 | 166.28 | 166.81 | 164.52 | 164.85 | 15,274 | -1.57(-0.94%) |
Mar 06, 2023 | 165.99 | 166.75 | 165.99 | 166.42 | 21,519 | +0.07(+0.04%) |
Mar 03, 2023 | 165.57 | 166.67 | 165.18 | 166.35 | 15,780 | +0.40(+0.24%) |
Mar 02, 2023 | 163.79 | 165.96 | 163.79 | 165.96 | 14,027 | +1.71(+1.04%) |
Mar 01, 2023 | 164.77 | 164.77 | 163.21 | 164.25 | 17,926 | -1.27(-0.77%) |
Feb 28, 2023 | 165.97 | 166.46 | 165.52 | 165.52 | 30,186 | -1.27(-0.76%) |
Feb 27, 2023 | 167.22 | 167.93 | 166.50 | 166.79 | 26,301 | -0.09(-0.05%) |
Feb 24, 2023 | 166.64 | 167.08 | 166.19 | 166.88 | 34,226 | -0.98(-0.59%) |
Feb 23, 2023 | 167.84 | 168.67 | 167.10 | 167.86 | 24,543 | -0.17(-0.10%) |
Feb 22, 2023 | 168.32 | 169.50 | 167.63 | 168.03 | 17,743 | -0.25(-0.15%) |
Feb 21, 2023 | 167.87 | 169.05 | 167.53 | 168.28 | 20,277 | -0.24(-0.14%) |
Feb 17, 2023 | 166.57 | 168.56 | 166.57 | 168.52 | 19,058 | +2.00(+1.20%) |
Feb 16, 2023 | 166.06 | 167.14 | 165.38 | 166.52 | 28,747 | -0.88(-0.52%) |
Feb 15, 2023 | 166.50 | 167.40 | 166.27 | 167.40 | 11,515 | +0.44(+0.26%) |
Feb 14, 2023 | 168.26 | 168.42 | 166.54 | 166.96 | 34,820 | -1.55(-0.92%) |
Feb 13, 2023 | 166.88 | 168.51 | 166.88 | 168.51 | 33,879 | +1.60(+0.96%) |
Feb 10, 2023 | 165.03 | 166.91 | 165.03 | 166.91 | 22,661 | +1.64(+0.99%) |
Feb 09, 2023 | 166.62 | 166.80 | 165.07 | 165.27 | 32,753 | -0.85(-0.51%) |
Feb 08, 2023 | 166.52 | 166.78 | 166.06 | 166.12 | 12,996 | -1.20(-0.72%) |
Feb 07, 2023 | 167.41 | 167.50 | 165.94 | 167.33 | 17,135 | -1.03(-0.61%) |
Feb 06, 2023 | 166.99 | 168.40 | 166.99 | 168.36 | 18,294 | +0.29(+0.17%) |
Feb 03, 2023 | 168.60 | 168.79 | 166.36 | 168.07 | 18,468 | +0.14(+0.08%) |
Feb 02, 2023 | 168.69 | 168.81 | 167.40 | 167.93 | 60,079 | -1.39(-0.82%) |
Feb 01, 2023 | 168.00 | 170.25 | 167.85 | 169.33 | 28,617 | +0.83(+0.50%) |
Jan 31, 2023 | 167.59 | 168.50 | 166.68 | 168.49 | 34,340 | +1.74(+1.04%) |
Jan 30, 2023 | 166.09 | 167.85 | 166.09 | 166.75 | 13,565 | +0.23(+0.14%) |
Jan 27, 2023 | 167.23 | 167.23 | 165.60 | 166.52 | 32,469 | -0.58(-0.35%) |
Jan 26, 2023 | 168.43 | 168.43 | 166.66 | 167.10 | 11,485 | -0.93(-0.56%) |
Jan 25, 2023 | 167.33 | 168.06 | 166.12 | 168.03 | 49,638 | +0.55(+0.33%) |
Jan 24, 2023 | 167.41 | 167.49 | 166.21 | 167.49 | 14,813 | +0.59(+0.35%) |
Jan 23, 2023 | 166.60 | 167.61 | 166.21 | 166.90 | 39,731 | +0.65(+0.39%) |
Jan 20, 2023 | 165.33 | 166.25 | 164.17 | 166.25 | 34,745 | +1.26(+0.77%) |
Jan 19, 2023 | 165.66 | 166.11 | 164.99 | 164.99 | 20,019 | -1.24(-0.75%) |
Jan 18, 2023 | 171.76 | 171.76 | 166.06 | 166.23 | 182,801 | -5.08(-2.97%) |
Jan 17, 2023 | 171.09 | 172.76 | 171.09 | 171.31 | 223,011 | +0.34(+0.20%) |
Jan 13, 2023 | 169.29 | 170.98 | 169.29 | 170.98 | 20,286 | +0.85(+0.50%) |
Jan 12, 2023 | 171.30 | 171.33 | 169.63 | 170.12 | 14,580 | -1.21(-0.71%) |
Jan 11, 2023 | 171.31 | 172.11 | 170.35 | 171.33 | 10,692 | +0.34(+0.20%) |
Jan 10, 2023 | 171.07 | 171.79 | 170.74 | 171.00 | 9,106 | -0.36(-0.21%) |
Jan 09, 2023 | 173.19 | 173.74 | 171.35 | 171.35 | 18,662 | -1.50(-0.87%) |
Jan 06, 2023 | 170.14 | 173.34 | 170.14 | 172.85 | 22,682 | +4.00(+2.37%) |
Jan 05, 2023 | 170.10 | 170.10 | 168.24 | 168.85 | 14,560 | -1.09(-0.64%) |
Jan 04, 2023 | 169.31 | 170.78 | 168.88 | 169.94 | 20,319 | +0.84(+0.50%) |
Jan 03, 2023 | 170.18 | 170.18 | 167.72 | 169.10 | 9,227 | -0.43(-0.25%) |
Dec 30, 2022 | 170.28 | 170.28 | 168.43 | 169.53 | 30,174 | -0.78(-0.46%) |
Dec 29, 2022 | 170.74 | 170.84 | 170.16 | 170.30 | 9,367 | +0.57(+0.33%) |
Dec 28, 2022 | 172.42 | 172.63 | 169.67 | 169.73 | 16,389 | -2.20(-1.28%) |
Dec 27, 2022 | 171.55 | 172.20 | 171.09 | 171.93 | 10,420 | +0.89(+0.52%) |
Dec 23, 2022 | 170.59 | 171.10 | 169.96 | 171.05 | 19,937 | +0.77(+0.45%) |
Dec 22, 2022 | 169.58 | 170.28 | 168.67 | 170.28 | 13,846 | -0.05(-0.03%) |
Dec 21, 2022 | 170.15 | 170.88 | 169.81 | 170.33 | 21,939 | +1.33(+0.78%) |
Dec 20, 2022 | 168.43 | 169.41 | 167.99 | 169.01 | 13,679 | -0.23(-0.13%) |
Dec 19, 2022 | 170.17 | 170.84 | 168.37 | 169.24 | 12,822 | -0.13(-0.08%) |
Dec 16, 2022 | 169.51 | 169.73 | 167.97 | 169.37 | 13,113 | -0.85(-0.50%) |
Dec 15, 2022 | 171.32 | 171.80 | 169.16 | 170.22 | 25,132 | -2.81(-1.62%) |
Dec 14, 2022 | 173.29 | 174.43 | 172.24 | 173.02 | 12,722 | +0.02(+0.01%) |
Dec 13, 2022 | 175.94 | 175.94 | 172.16 | 173.00 | 14,789 | -0.42(-0.24%) |
Dec 12, 2022 | 172.40 | 173.44 | 171.35 | 173.43 | 21,292 | +1.80(+1.05%) |
Dec 09, 2022 | 173.38 | 173.38 | 171.56 | 171.63 | 14,249 | -1.78(-1.03%) |
Dec 08, 2022 | 173.10 | 173.41 | 172.54 | 173.41 | 16,548 | +0.77(+0.45%) |
Dec 07, 2022 | 172.17 | 172.74 | 171.96 | 172.64 | 36,409 | +1.02(+0.59%) |
Dec 06, 2022 | 173.19 | 173.28 | 170.86 | 171.62 | 22,122 | -1.29(-0.75%) |
Dec 05, 2022 | 174.15 | 174.15 | 172.60 | 172.91 | 35,314 | -2.16(-1.23%) |
Dec 02, 2022 | 173.50 | 175.07 | 172.95 | 175.07 | 19,428 | +1.15(+0.66%) |
Dec 01, 2022 | 174.02 | 174.22 | 173.37 | 173.92 | 18,525 | -0.23(-0.13%) |
Nov 30, 2022 | 170.73 | 174.27 | 170.49 | 174.15 | 18,245 | +2.88(+1.68%) |
Nov 29, 2022 | 172.07 | 172.07 | 170.58 | 171.26 | 15,057 | -0.59(-0.34%) |
Nov 28, 2022 | 172.41 | 172.89 | 171.65 | 171.85 | 20,962 | -0.81(-0.47%) |
Nov 25, 2022 | 172.79 | 172.79 | 172.43 | 172.67 | 20,000 | +0.35(+0.20%) |
Nov 23, 2022 | 172.47 | 172.60 | 171.95 | 172.32 | 13,633 | +0.23(+0.13%) |
Nov 22, 2022 | 171.78 | 172.17 | 171.20 | 172.09 | 27,755 | +1.41(+0.83%) |
Nov 21, 2022 | 168.98 | 170.74 | 168.51 | 170.68 | 17,492 | +1.95(+1.15%) |
Nov 18, 2022 | 167.98 | 168.93 | 167.76 | 168.73 | 23,569 | +1.89(+1.13%) |
Nov 17, 2022 | 166.03 | 166.85 | 165.81 | 166.85 | 12,478 | +0.04(+0.02%) |
Nov 16, 2022 | 165.74 | 167.28 | 165.74 | 166.81 | 16,385 | +1.36(+0.82%) |
Nov 15, 2022 | 165.88 | 165.92 | 163.97 | 165.44 | 32,355 | +1.11(+0.67%) |
Nov 14, 2022 | 165.65 | 167.19 | 164.28 | 164.34 | 19,375 | -1.22(-0.73%) |
Nov 11, 2022 | 166.44 | 166.44 | 162.71 | 165.55 | 16,283 | -0.77(-0.46%) |
Nov 10, 2022 | 166.82 | 166.82 | 163.34 | 166.32 | 91,102 | +2.84(+1.73%) |
Nov 09, 2022 | 165.51 | 165.91 | 163.33 | 163.49 | 16,454 | -2.00(-1.21%) |
Nov 08, 2022 | 165.08 | 166.71 | 164.93 | 165.48 | 17,874 | +0.36(+0.22%) |
Nov 07, 2022 | 163.95 | 165.26 | 163.88 | 165.13 | 14,397 | +1.41(+0.86%) |
Nov 04, 2022 | 163.03 | 164.43 | 161.67 | 163.72 | 36,447 | +1.95(+1.20%) |
Nov 03, 2022 | 161.73 | 162.34 | 160.53 | 161.77 | 43,154 | -1.08(-0.66%) |
Nov 02, 2022 | 164.91 | 162.79 | 162.84 | 34,806 | -2.49(-1.51%) | |
Nov 01, 2022 | 166.29 | 166.29 | 164.91 | 165.34 | 23,268 | -0.89(-0.53%) |
Oct 31, 2022 | 166.60 | 167.34 | 165.97 | 166.22 | 23,492 | -0.69(-0.41%) |
Oct 28, 2022 | 163.26 | 166.97 | 163.26 | 166.92 | 18,992 | +3.48(+2.13%) |
Oct 27, 2022 | 163.06 | 164.55 | 163.06 | 163.44 | 34,959 | +0.67(+0.41%) |
Oct 26, 2022 | 162.52 | 163.76 | 162.23 | 162.77 | 43,160 | +0.80(+0.49%) |
Oct 25, 2022 | 159.94 | 162.14 | 159.16 | 161.97 | 43,628 | +2.48(+1.55%) |
Oct 24, 2022 | 157.88 | 159.84 | 157.84 | 159.49 | 23,380 | +2.30(+1.46%) |
Oct 21, 2022 | 155.22 | 157.46 | 154.66 | 157.18 | 45,070 | +1.98(+1.27%) |
Oct 20, 2022 | 157.87 | 157.87 | 155.13 | 155.21 | 64,775 | -2.37(-1.50%) |
Oct 19, 2022 | 158.40 | 158.72 | 156.84 | 157.58 | 42,480 | -0.71(-0.45%) |
Oct 18, 2022 | 158.62 | 158.88 | 157.47 | 158.29 | 97,681 | +1.83(+1.17%) |
Oct 17, 2022 | 156.60 | 157.23 | 156.12 | 156.46 | 37,587 | +1.23(+0.80%) |
Oct 14, 2022 | 158.91 | 158.91 | 154.93 | 155.23 | 92,686 | -2.70(-1.71%) |
Oct 13, 2022 | 153.66 | 158.43 | 153.33 | 157.93 | 90,209 | +2.70(+1.74%) |
Oct 12, 2022 | 155.50 | 156.66 | 155.23 | 155.23 | 49,267 | +0.27(+0.18%) |
Oct 11, 2022 | 153.36 | 156.05 | 153.36 | 154.96 | 51,884 | +1.37(+0.89%) |
Oct 10, 2022 | 152.68 | 154.03 | 152.08 | 153.59 | 88,142 | +1.61(+1.06%) |
Oct 07, 2022 | 153.46 | 153.55 | 151.35 | 151.98 | 62,864 | -2.14(-1.39%) |
Oct 06, 2022 | 156.20 | 156.91 | 153.67 | 154.12 | 43,407 | -2.27(-1.45%) |
Oct 05, 2022 | 156.36 | 157.17 | 155.03 | 156.39 | 37,801 | -0.79(-0.50%) |
Oct 04, 2022 | 155.81 | 157.29 | 155.81 | 157.18 | 44,439 | +2.62(+1.69%) |
Oct 03, 2022 | 153.49 | 154.73 | 152.26 | 154.57 | 112,820 | +2.63(+1.73%) |
Sep 30, 2022 | 155.02 | 155.02 | 151.84 | 151.94 | 85,762 | -2.38(-1.54%) |
Sep 29, 2022 | 156.56 | 156.56 | 153.59 | 154.32 | 108,727 | -2.70(-1.72%) |
Sep 28, 2022 | 155.47 | 157.46 | 154.29 | 157.02 | 120,758 | +2.14(+1.38%) |
Sep 27, 2022 | 158.11 | 158.79 | 154.60 | 154.87 | 68,893 | -2.64(-1.67%) |
Sep 26, 2022 | 157.76 | 158.75 | 156.69 | 157.51 | 55,446 | -0.19(-0.12%) |
Sep 23, 2022 | 159.53 | 159.53 | 155.91 | 157.70 | 35,121 | -2.39(-1.49%) |
Sep 22, 2022 | 159.91 | 160.96 | 159.90 | 160.09 | 16,126 | -0.04(-0.02%) |
Sep 21, 2022 | 161.12 | 163.02 | 160.11 | 160.13 | 12,850 | -0.02(-0.01%) |
Sep 20, 2022 | 160.86 | 160.86 | 159.11 | 160.15 | 58,495 | -1.10(-0.68%) |
Sep 19, 2022 | 159.75 | 161.25 | 159.57 | 161.25 | 10,644 | +1.26(+0.79%) |
Sep 16, 2022 | 159.16 | 160.03 | 159.14 | 159.98 | 81,477 | -0.07(-0.05%) |
Sep 15, 2022 | 161.26 | 161.26 | 159.72 | 160.06 | 16,919 | -0.78(-0.48%) |
Sep 14, 2022 | 162.06 | 162.06 | 160.18 | 160.84 | 21,965 | -0.72(-0.45%) |
Sep 13, 2022 | 165.18 | 165.33 | 161.09 | 161.56 | 20,725 | -5.17(-3.10%) |
Sep 12, 2022 | 166.79 | 167.22 | 166.26 | 166.73 | 27,341 | +0.61(+0.37%) |
Sep 09, 2022 | 165.03 | 167.19 | 164.66 | 166.12 | 11,865 | +1.69(+1.03%) |
Sep 08, 2022 | 164.22 | 165.02 | 162.56 | 164.43 | 17,796 | -1.14(-0.69%) |
Sep 07, 2022 | 163.20 | 165.78 | 162.96 | 165.57 | 23,798 | +2.85(+1.75%) |
Sep 06, 2022 | 164.51 | 165.02 | 162.59 | 162.72 | 32,875 | -1.17(-0.71%) |
Sep 02, 2022 | 166.40 | 167.34 | 163.38 | 163.89 | 29,141 | -1.83(-1.10%) |
Sep 01, 2022 | 164.05 | 165.83 | 163.56 | 165.72 | 74,037 | +0.45(+0.27%) |
Aug 31, 2022 | 166.83 | 166.96 | 165.27 | 165.27 | 22,553 | -1.01(-0.61%) |
Aug 30, 2022 | 167.64 | 167.74 | 165.94 | 166.28 | 57,835 | -1.78(-1.06%) |
Aug 29, 2022 | 167.17 | 168.92 | 166.86 | 168.06 | 24,459 | -0.11(-0.06%) |
Aug 26, 2022 | 172.36 | 172.36 | 168.10 | 168.16 | 90,410 | -3.80(-2.21%) |
Aug 25, 2022 | 171.39 | 171.97 | 170.85 | 171.97 | 20,290 | +0.39(+0.23%) |
Aug 24, 2022 | 171.29 | 171.73 | 170.81 | 171.57 | 124,126 | +0.66(+0.38%) |
Aug 23, 2022 | 171.32 | 171.32 | 170.16 | 170.91 | 18,081 | -0.09(-0.05%) |
Aug 22, 2022 | 172.15 | 172.15 | 170.70 | 171.00 | 13,034 | -1.56(-0.91%) |
Aug 19, 2022 | 172.57 | 173.16 | 172.26 | 172.56 | 9,898 | -0.17(-0.10%) |
Aug 18, 2022 | 171.88 | 173.08 | 171.71 | 172.74 | 129,838 | +0.25(+0.15%) |
Aug 17, 2022 | 172.64 | 172.98 | 172.39 | 172.49 | 13,660 | -0.48(-0.28%) |
Aug 16, 2022 | 171.47 | 173.39 | 171.47 | 172.97 | 15,014 | +1.58(+0.92%) |
Aug 15, 2022 | 169.84 | 171.59 | 169.59 | 171.39 | 29,872 | +1.55(+0.91%) |
Aug 12, 2022 | 169.22 | 169.84 | 168.69 | 169.83 | 49,023 | +1.40(+0.83%) |
Aug 11, 2022 | 169.31 | 170.18 | 168.27 | 168.43 | 12,136 | -0.23(-0.14%) |
Aug 10, 2022 | 169.03 | 169.25 | 168.16 | 168.66 | 9,827 | +0.99(+0.59%) |
Aug 09, 2022 | 167.79 | 168.22 | 167.31 | 167.67 | 10,009 | +0.09(+0.05%) |
Aug 08, 2022 | 168.16 | 168.90 | 167.17 | 167.59 | 13,304 | -0.25(-0.15%) |
Aug 05, 2022 | 167.09 | 167.88 | 166.31 | 167.83 | 11,806 | +0.20(+0.12%) |
Aug 04, 2022 | 168.69 | 169.09 | 167.41 | 167.63 | 12,153 | -1.55(-0.92%) |
Aug 03, 2022 | 167.85 | 169.49 | 167.85 | 169.19 | 22,375 | +0.92(+0.55%) |
Aug 02, 2022 | 169.98 | 169.98 | 168.02 | 168.26 | 26,161 | -1.79(-1.05%) |
Aug 01, 2022 | 168.20 | 170.54 | 168.10 | 170.05 | 45,412 | +1.71(+1.02%) |
Jul 29, 2022 | 167.61 | 168.56 | 167.47 | 168.34 | 25,764 | -0.45(-0.27%) |
Jul 28, 2022 | 166.66 | 168.91 | 165.90 | 168.79 | 29,352 | +2.64(+1.59%) |
Jul 27, 2022 | 165.22 | 166.54 | 163.39 | 166.15 | 67,813 | +0.64(+0.39%) |
Jul 26, 2022 | 164.09 | 165.63 | 163.92 | 165.51 | 63,819 | +0.03(+0.02%) |
Jul 25, 2022 | 164.61 | 165.91 | 164.61 | 165.48 | 32,914 | +0.83(+0.50%) |
Jul 22, 2022 | 164.65 | 165.14 | 163.76 | 164.66 | 48,519 | +0.91(+0.56%) |
Jul 21, 2022 | 162.98 | 163.97 | 162.96 | 163.74 | 35,161 | -0.12(-0.07%) |
Jul 20, 2022 | 164.69 | 164.69 | 163.00 | 163.86 | 20,757 | -0.90(-0.55%) |
Jul 19, 2022 | 164.76 | 164.97 | 164.18 | 164.77 | 21,397 | +1.64(+1.01%) |
Jul 18, 2022 | 164.96 | 165.13 | 162.83 | 163.12 | 25,387 | -1.43(-0.87%) |
Jul 15, 2022 | 165.69 | 165.69 | 163.90 | 164.55 | 12,111 | +0.23(+0.14%) |
Jul 14, 2022 | 162.98 | 164.49 | 162.50 | 164.32 | 154,865 | -0.78(-0.48%) |
Jul 13, 2022 | 164.11 | 166.28 | 163.81 | 165.11 | 44,426 | +0.56(+0.34%) |
Jul 12, 2022 | 164.55 | 166.46 | 164.02 | 164.55 | 40,477 | +0.31(+0.19%) |
Jul 11, 2022 | 164.45 | 165.18 | 164.01 | 164.25 | 60,746 | -0.15(-0.09%) |
Jul 08, 2022 | 165.15 | 165.80 | 164.02 | 164.39 | 22,058 | -0.70(-0.42%) |
Jul 07, 2022 | 164.65 | 165.23 | 164.18 | 165.09 | 21,549 | +0.52(+0.32%) |
Jul 06, 2022 | 164.64 | 165.77 | 164.20 | 164.57 | 59,469 | +0.69(+0.42%) |
Jul 05, 2022 | 164.15 | 164.41 | 161.78 | 163.88 | 137,236 | -0.98(-0.60%) |
Jul 01, 2022 | 163.07 | 165.02 | 162.40 | 164.86 | 117,740 | +2.10(+1.29%) |
Jun 30, 2022 | 163.16 | 163.66 | 161.86 | 162.76 | 40,081 | -1.06(-0.65%) |
Jun 29, 2022 | 163.33 | 164.39 | 163.16 | 163.82 | 47,090 | +1.07(+0.66%) |
Jun 28, 2022 | 165.19 | 165.79 | 162.54 | 162.75 | 43,988 | -1.89(-1.15%) |
Jun 27, 2022 | 164.93 | 164.93 | 164.00 | 164.64 | 25,500 | +0.03(+0.02%) |
Jun 24, 2022 | 162.19 | 164.68 | 161.76 | 164.61 | 41,750 | +3.62(+2.25%) |
Jun 23, 2022 | 159.05 | 161.10 | 159.05 | 160.99 | 54,498 | +2.84(+1.80%) |
Jun 22, 2022 | 157.28 | 159.03 | 156.66 | 158.15 | 24,489 | +0.15(+0.09%) |
Jun 21, 2022 | 155.59 | 158.59 | 155.11 | 158.00 | 75,298 | +3.90(+2.53%) |
Jun 17, 2022 | 154.85 | 154.85 | 153.10 | 154.10 | 48,936 | -0.20(-0.13%) |
Jun 16, 2022 | 153.66 | 155.32 | 152.58 | 154.31 | 63,140 | -1.71(-1.09%) |
Jun 15, 2022 | 156.91 | 157.96 | 154.66 | 156.01 | 37,607 | +0.25(+0.16%) |
Jun 14, 2022 | 156.98 | 157.73 | 154.65 | 155.76 | 93,250 | -1.09(-0.70%) |
Jun 13, 2022 | 157.91 | 158.89 | 156.32 | 156.85 | 91,316 | -3.72(-2.32%) |
Jun 10, 2022 | 159.44 | 161.57 | 158.48 | 160.57 | 79,305 | -0.19(-0.12%) |
Jun 09, 2022 | 162.93 | 164.21 | 160.77 | 160.77 | 23,835 | -2.38(-1.46%) |
Jun 08, 2022 | 163.66 | 164.66 | 163.13 | 163.15 | 15,012 | -1.38(-0.84%) |
Jun 07, 2022 | 162.23 | 164.62 | 162.14 | 164.53 | 33,770 | +0.85(+0.52%) |
Jun 06, 2022 | 163.86 | 164.60 | 163.23 | 163.68 | 27,455 | +0.68(+0.42%) |
Jun 03, 2022 | 164.12 | 164.12 | 162.70 | 163.00 | 52,474 | -1.14(-0.69%) |
Jun 02, 2022 | 163.23 | 164.31 | 160.32 | 164.14 | 259,197 | +0.85(+0.52%) |
Jun 01, 2022 | 165.55 | 165.82 | 162.16 | 163.29 | 29,330 | -2.36(-1.42%) |
May 31, 2022 | 165.28 | 166.52 | 163.93 | 165.65 | 45,060 | -0.63(-0.38%) |
May 27, 2022 | 164.84 | 166.28 | 164.58 | 166.28 | 30,661 | +1.79(+1.09%) |
May 26, 2022 | 164.11 | 165.28 | 163.91 | 164.49 | 16,464 | +1.23(+0.76%) |
May 25, 2022 | 162.56 | 163.49 | 161.91 | 163.26 | 64,756 | +0.32(+0.19%) |
May 24, 2022 | 160.85 | 163.10 | 160.07 | 162.94 | 76,353 | +2.45(+1.52%) |
May 23, 2022 | 159.46 | 161.19 | 158.97 | 160.50 | 41,194 | +2.44(+1.54%) |
May 20, 2022 | 158.36 | 158.57 | 155.23 | 158.06 | 113,439 | +0.44(+0.28%) |
May 19, 2022 | 158.97 | 158.97 | 156.32 | 157.62 | 46,801 | -2.48(-1.55%) |
May 18, 2022 | 169.82 | 169.82 | 159.75 | 160.10 | 60,477 | -11.07(-6.47%) |
May 17, 2022 | 172.71 | 172.71 | 169.14 | 171.18 | 32,658 | -0.81(-0.47%) |
May 16, 2022 | 171.08 | 172.54 | 170.80 | 171.99 | 42,090 | +0.60(+0.35%) |
May 13, 2022 | 170.00 | 171.56 | 169.68 | 171.38 | 50,675 | +2.29(+1.35%) |
May 12, 2022 | 169.17 | 170.13 | 167.49 | 169.09 | 65,294 | +0.15(+0.09%) |
May 11, 2022 | 169.58 | 171.57 | 168.84 | 168.94 | 30,087 | -0.28(-0.17%) |
May 10, 2022 | 171.53 | 171.98 | 168.78 | 169.23 | 35,498 | -1.28(-0.75%) |
May 09, 2022 | 168.98 | 171.80 | 168.49 | 170.50 | 78,391 | +0.82(+0.48%) |
May 06, 2022 | 168.54 | 170.23 | 168.00 | 169.69 | 60,038 | +0.98(+0.58%) |
May 05, 2022 | 170.50 | 170.83 | 167.66 | 168.70 | 44,556 | -2.69(-1.57%) |
May 04, 2022 | 168.53 | 171.48 | 167.66 | 171.39 | 144,949 | +3.07(+1.82%) |
May 03, 2022 | 167.35 | 169.62 | 167.35 | 168.32 | 181,815 | +0.33(+0.20%) |
May 02, 2022 | 171.27 | 171.57 | 166.03 | 167.99 | 96,165 | -2.07(-1.22%) |
Apr 29, 2022 | 173.20 | 173.59 | 169.88 | 170.06 | 29,702 | -4.45(-2.55%) |
Apr 28, 2022 | 172.19 | 174.56 | 172.19 | 174.52 | 38,750 | +2.01(+1.16%) |
Apr 27, 2022 | 172.40 | 173.99 | 171.48 | 172.51 | 57,018 | +0.97(+0.57%) |
Apr 26, 2022 | 174.24 | 174.24 | 171.42 | 171.54 | 24,360 | -2.79(-1.60%) |
Apr 25, 2022 | 173.84 | 174.78 | 171.33 | 174.32 | 58,697 | +0.55(+0.31%) |
Apr 22, 2022 | 177.05 | 177.05 | 173.62 | 173.78 | 90,604 | -2.34(-1.33%) |
Apr 21, 2022 | 176.59 | 177.66 | 176.12 | 176.12 | 19,081 | +0.06(+0.03%) |
Apr 20, 2022 | 174.79 | 176.37 | 174.75 | 176.06 | 26,948 | +2.26(+1.30%) |
Apr 19, 2022 | 171.18 | 173.90 | 171.18 | 173.80 | 25,993 | +2.68(+1.57%) |
Apr 18, 2022 | 172.56 | 172.72 | 170.81 | 171.12 | 17,954 | -1.34(-0.78%) |
Apr 14, 2022 | 172.48 | 173.32 | 172.46 | 172.46 | 10,676 | +0.41(+0.24%) |
Apr 13, 2022 | 171.55 | 172.15 | 171.09 | 172.05 | 34,932 | +0.87(+0.51%) |
Apr 12, 2022 | 171.07 | 172.18 | 170.72 | 171.19 | 31,599 | +0.10(+0.06%) |
Apr 11, 2022 | 171.53 | 172.13 | 170.98 | 171.08 | 32,007 | +0.06(+0.04%) |
Apr 08, 2022 | 170.83 | 171.71 | 170.21 | 171.02 | 38,478 | +1.09(+0.64%) |
Apr 07, 2022 | 168.78 | 170.30 | 168.29 | 169.93 | 15,242 | +2.01(+1.20%) |
Apr 06, 2022 | 165.87 | 167.92 | 165.87 | 167.92 | 17,315 | +1.43(+0.86%) |
Apr 05, 2022 | 165.60 | 168.04 | 165.60 | 166.50 | 25,284 | +0.16(+0.09%) |
Apr 04, 2022 | 166.57 | 166.57 | 164.37 | 166.34 | 31,068 | -0.53(-0.32%) |