Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 131.16 | 133.16 | 130.00 | 131.15 | 2,280,642 | -0.69(-0.52%) |
Feb 27, 2023 | 133.12 | 135.16 | 131.48 | 131.84 | 1,294,433 | +0.96(+0.73%) |
Feb 24, 2023 | 130.08 | 132.49 | 129.56 | 130.88 | 1,659,266 | -2.62(-1.96%) |
Feb 23, 2023 | 134.00 | 134.43 | 130.71 | 133.50 | 1,437,026 | +1.34(+1.01%) |
Feb 22, 2023 | 131.10 | 133.45 | 129.60 | 132.16 | 1,884,339 | +4.32(+3.38%) |
Feb 21, 2023 | 130.21 | 131.35 | 127.34 | 127.84 | 1,500,537 | -4.51(-3.41%) |
Feb 17, 2023 | 132.04 | 132.50 | 127.90 | 132.35 | 2,066,176 | -0.58(-0.44%) |
Feb 16, 2023 | 138.10 | 138.50 | 132.90 | 132.93 | 3,619,397 | -9.84(-6.89%) |
Feb 15, 2023 | 136.57 | 143.02 | 136.25 | 142.77 | 1,770,295 | +6.58(+4.83%) |
Feb 14, 2023 | 132.23 | 138.50 | 131.07 | 136.19 | 1,562,845 | +2.32(+1.73%) |
Feb 13, 2023 | 134.67 | 135.41 | 131.07 | 133.87 | 1,348,317 | +0.00(+0.00%) |
Feb 10, 2023 | 136.56 | 137.41 | 131.93 | 133.87 | 1,861,968 | -5.19(-3.73%) |
Feb 09, 2023 | 140.10 | 143.35 | 139.01 | 139.06 | 2,235,007 | +1.43(+1.04%) |
Feb 08, 2023 | 142.57 | 143.63 | 137.46 | 137.63 | 1,686,640 | -0.43(-0.31%) |
Feb 07, 2023 | 132.81 | 138.50 | 130.36 | 138.06 | 1,932,967 | +5.01(+3.77%) |
Feb 06, 2023 | 133.11 | 137.10 | 132.39 | 133.05 | 2,012,992 | -1.94(-1.44%) |
Feb 03, 2023 | 135.80 | 138.81 | 133.14 | 134.99 | 3,066,892 | -6.36(-4.50%) |
Feb 02, 2023 | 136.21 | 142.41 | 135.85 | 141.35 | 3,468,036 | +9.83(+7.47%) |
Feb 01, 2023 | 125.05 | 131.91 | 123.91 | 131.52 | 2,448,036 | +7.36(+5.93%) |
Jan 31, 2023 | 122.73 | 124.92 | 121.47 | 124.16 | 2,087,460 | +1.56(+1.27%) |
Jan 30, 2023 | 125.13 | 126.07 | 122.40 | 122.60 | 2,606,641 | -4.92(-3.86%) |
Jan 27, 2023 | 123.87 | 128.93 | 123.07 | 127.52 | 2,962,778 | +2.33(+1.86%) |
Jan 26, 2023 | 122.91 | 125.28 | 120.64 | 125.19 | 2,299,344 | +5.28(+4.40%) |
Jan 25, 2023 | 119.66 | 120.12 | 114.37 | 119.91 | 2,566,600 | -2.74(-2.23%) |
Jan 24, 2023 | 122.02 | 126.42 | 121.80 | 122.65 | 1,374,987 | -1.11(-0.90%) |
Jan 23, 2023 | 117.71 | 124.44 | 117.28 | 123.76 | 2,922,018 | +6.64(+5.67%) |
Jan 20, 2023 | 111.25 | 117.26 | 110.40 | 117.12 | 2,579,374 | +6.75(+6.12%) |
Jan 19, 2023 | 111.21 | 112.99 | 108.70 | 110.37 | 1,896,342 | -2.66(-2.35%) |
Jan 18, 2023 | 115.41 | 118.89 | 112.64 | 113.03 | 3,121,520 | -0.48(-0.42%) |
Jan 17, 2023 | 105.19 | 115.01 | 104.34 | 113.51 | 4,055,015 | +6.21(+5.79%) |
Jan 13, 2023 | 102.61 | 107.59 | 102.61 | 107.30 | 3,053,678 | +2.64(+2.52%) |
Jan 12, 2023 | 103.73 | 105.08 | 99.64 | 104.66 | 5,219,353 | -3.39(-3.14%) |
Jan 11, 2023 | 105.56 | 108.30 | 103.40 | 108.05 | 2,374,785 | +3.08(+2.93%) |
Jan 10, 2023 | 102.47 | 105.58 | 101.10 | 104.97 | 2,911,811 | +0.22(+0.21%) |
Jan 09, 2023 | 106.11 | 109.69 | 104.50 | 104.75 | 2,958,648 | +0.79(+0.76%) |
Jan 06, 2023 | 105.22 | 105.36 | 100.96 | 103.96 | 2,620,738 | -0.43(-0.41%) |
Jan 05, 2023 | 109.42 | 109.97 | 104.00 | 104.39 | 3,928,446 | -7.20(-6.45%) |
Jan 04, 2023 | 111.93 | 114.08 | 108.93 | 111.59 | 1,615,792 | +1.36(+1.23%) |
Jan 03, 2023 | 114.72 | 116.67 | 108.18 | 110.23 | 2,519,079 | -1.67(-1.49%) |
Dec 30, 2022 | 109.83 | 112.19 | 109.40 | 111.90 | 1,556,390 | +0.03(+0.03%) |
Dec 29, 2022 | 109.35 | 112.81 | 108.00 | 111.87 | 1,773,201 | +4.01(+3.72%) |
Dec 28, 2022 | 107.85 | 109.83 | 105.74 | 107.86 | 1,748,593 | +0.29(+0.27%) |
Dec 27, 2022 | 107.34 | 109.34 | 105.90 | 107.57 | 1,678,451 | -1.21(-1.11%) |
Dec 23, 2022 | 108.05 | 109.11 | 106.24 | 108.78 | 1,467,703 | -0.58(-0.53%) |
Dec 22, 2022 | 110.00 | 110.95 | 107.11 | 109.36 | 1,859,647 | -3.42(-3.03%) |
Dec 21, 2022 | 112.90 | 114.45 | 108.59 | 112.78 | 2,337,349 | -0.76(-0.67%) |
Dec 20, 2022 | 110.82 | 113.97 | 109.40 | 113.54 | 1,692,689 | +1.27(+1.13%) |
Dec 19, 2022 | 113.41 | 113.96 | 110.46 | 112.27 | 2,202,789 | -1.94(-1.70%) |
Dec 16, 2022 | 115.51 | 117.16 | 112.55 | 114.21 | 3,007,129 | -2.96(-2.53%) |
Dec 15, 2022 | 120.00 | 124.48 | 117.12 | 117.17 | 2,578,961 | -5.97(-4.85%) |
Dec 14, 2022 | 123.29 | 126.91 | 121.39 | 123.14 | 1,958,045 | -0.62(-0.50%) |
Dec 13, 2022 | 128.42 | 129.87 | 120.85 | 123.76 | 2,600,468 | +2.52(+2.08%) |
Dec 12, 2022 | 117.62 | 122.25 | 117.62 | 121.24 | 1,956,406 | +4.03(+3.44%) |
Dec 09, 2022 | 118.28 | 120.38 | 116.80 | 117.21 | 1,678,800 | -2.32(-1.94%) |
Dec 08, 2022 | 114.31 | 119.61 | 112.22 | 119.53 | 2,576,691 | +5.29(+4.63%) |
Dec 07, 2022 | 115.97 | 117.00 | 111.47 | 114.24 | 3,159,296 | -1.73(-1.49%) |
Dec 06, 2022 | 121.50 | 121.96 | 115.35 | 115.97 | 3,227,498 | -4.82(-3.99%) |
Dec 05, 2022 | 128.69 | 130.98 | 119.00 | 120.79 | 4,943,953 | -8.20(-6.36%) |
Dec 02, 2022 | 127.29 | 132.62 | 126.40 | 128.99 | 9,665,071 | -15.51(-10.73%) |
Dec 01, 2022 | 135.64 | 144.87 | 134.51 | 144.50 | 6,941,302 | +11.05(+8.28%) |
Nov 30, 2022 | 126.99 | 133.53 | 122.13 | 133.45 | 5,198,773 | -1.40(-1.04%) |
Nov 29, 2022 | 136.65 | 137.56 | 133.61 | 134.85 | 1,895,304 | -1.87(-1.37%) |
Nov 28, 2022 | 137.62 | 139.39 | 135.42 | 136.72 | 1,514,951 | -2.03(-1.46%) |
Nov 25, 2022 | 138.43 | 139.46 | 136.36 | 138.75 | 603,336 | -1.33(-0.95%) |
Nov 23, 2022 | 137.40 | 141.10 | 133.79 | 140.08 | 1,349,475 | +3.32(+2.43%) |
Nov 22, 2022 | 134.68 | 137.33 | 131.60 | 136.76 | 1,203,056 | +0.84(+0.62%) |
Nov 21, 2022 | 136.88 | 139.40 | 134.90 | 135.92 | 1,241,153 | -2.81(-2.03%) |
Nov 18, 2022 | 142.99 | 142.99 | 137.02 | 138.73 | 1,736,479 | +1.98(+1.45%) |
Nov 17, 2022 | 134.63 | 139.47 | 133.63 | 136.75 | 1,750,063 | -3.60(-2.57%) |
Nov 16, 2022 | 144.66 | 146.14 | 139.38 | 140.35 | 1,544,895 | -6.91(-4.69%) |
Nov 15, 2022 | 143.75 | 151.73 | 143.42 | 147.26 | 3,075,025 | +10.41(+7.61%) |
Nov 14, 2022 | 140.49 | 141.94 | 132.50 | 136.85 | 2,065,673 | -5.34(-3.76%) |
Nov 11, 2022 | 134.79 | 143.38 | 132.14 | 142.19 | 2,901,291 | +9.07(+6.81%) |
Nov 10, 2022 | 126.60 | 133.31 | 125.60 | 133.12 | 3,551,894 | +16.87(+14.51%) |
Nov 09, 2022 | 117.55 | 118.52 | 114.21 | 116.25 | 2,381,925 | -3.68(-3.07%) |
Nov 08, 2022 | 119.71 | 123.19 | 114.77 | 119.93 | 2,238,963 | +2.57(+2.19%) |
Nov 07, 2022 | 121.59 | 122.62 | 115.61 | 117.36 | 3,389,427 | -3.64(-3.01%) |
Nov 04, 2022 | 132.00 | 132.64 | 117.41 | 121.00 | 4,324,213 | -10.07(-7.68%) |
Nov 03, 2022 | 135.38 | 135.60 | 129.37 | 131.07 | 3,009,467 | -7.02(-5.08%) |
Nov 02, 2022 | 149.99 | 137.85 | 138.09 | 2,767,802 | -12.30(-8.18%) | |
Nov 01, 2022 | 159.00 | 159.55 | 149.11 | 150.39 | 1,935,809 | -3.71(-2.41%) |
Oct 31, 2022 | 152.73 | 156.59 | 151.35 | 154.10 | 1,125,332 | +0.14(+0.09%) |
Oct 28, 2022 | 152.85 | 155.00 | 148.28 | 153.96 | 1,230,018 | +0.19(+0.12%) |
Oct 27, 2022 | 153.29 | 156.91 | 151.16 | 153.77 | 1,447,617 | +2.74(+1.81%) |
Oct 26, 2022 | 151.45 | 158.68 | 149.21 | 151.03 | 1,866,979 | -6.06(-3.86%) |
Oct 25, 2022 | 150.62 | 157.58 | 150.62 | 157.09 | 1,927,570 | +8.42(+5.66%) |
Oct 24, 2022 | 151.36 | 151.46 | 144.30 | 148.67 | 1,375,099 | -1.81(-1.20%) |
Oct 21, 2022 | 148.98 | 150.92 | 142.71 | 150.48 | 2,140,932 | +0.25(+0.17%) |
Oct 20, 2022 | 149.28 | 154.88 | 148.85 | 150.23 | 1,709,378 | +1.46(+0.98%) |
Oct 19, 2022 | 147.91 | 151.21 | 146.00 | 148.77 | 1,594,207 | -0.92(-0.61%) |
Oct 18, 2022 | 151.10 | 152.50 | 146.68 | 149.69 | 2,058,870 | +4.41(+3.04%) |
Oct 17, 2022 | 141.13 | 146.59 | 138.93 | 145.28 | 2,661,578 | +9.97(+7.37%) |
Oct 14, 2022 | 148.10 | 148.72 | 134.44 | 135.31 | 2,983,900 | -9.82(-6.77%) |
Oct 13, 2022 | 141.28 | 146.70 | 136.99 | 145.13 | 3,134,813 | -2.50(-1.69%) |
Oct 12, 2022 | 148.83 | 149.43 | 143.51 | 147.63 | 2,368,703 | -1.10(-0.74%) |
Oct 11, 2022 | 151.49 | 153.91 | 145.23 | 148.73 | 4,440,946 | -8.45(-5.38%) |
Oct 10, 2022 | 169.49 | 170.33 | 154.14 | 157.18 | 3,373,001 | -12.91(-7.59%) |
Oct 07, 2022 | 178.00 | 179.75 | 169.83 | 170.09 | 2,536,070 | -12.83(-7.01%) |
Oct 06, 2022 | 181.18 | 185.99 | 180.70 | 182.92 | 2,059,619 | +2.77(+1.54%) |
Oct 05, 2022 | 171.99 | 181.94 | 171.61 | 180.15 | 1,552,455 | +4.15(+2.36%) |
Oct 04, 2022 | 175.77 | 178.74 | 174.29 | 176.00 | 1,683,387 | +5.49(+3.22%) |
Oct 03, 2022 | 165.05 | 171.91 | 163.21 | 170.51 | 2,363,702 | +6.14(+3.74%) |
Sep 30, 2022 | 166.56 | 171.53 | 164.13 | 164.37 | 1,339,162 | -1.52(-0.92%) |
Sep 29, 2022 | 164.68 | 167.78 | 162.70 | 165.89 | 1,423,002 | -2.89(-1.71%) |
Sep 28, 2022 | 164.00 | 169.54 | 162.63 | 168.78 | 1,722,980 | +5.57(+3.41%) |
Sep 27, 2022 | 163.91 | 166.40 | 159.99 | 163.21 | 1,716,684 | +3.45(+2.16%) |
Sep 26, 2022 | 158.78 | 164.38 | 158.78 | 159.76 | 1,628,045 | +1.07(+0.67%) |
Sep 23, 2022 | 160.26 | 162.56 | 156.06 | 158.69 | 1,988,025 | -3.87(-2.38%) |
Sep 22, 2022 | 171.15 | 173.66 | 162.50 | 162.56 | 2,068,605 | -9.32(-5.42%) |
Sep 21, 2022 | 173.02 | 179.89 | 171.74 | 171.88 | 1,901,380 | -0.80(-0.46%) |
Sep 20, 2022 | 173.53 | 177.76 | 171.70 | 172.68 | 2,170,559 | -1.89(-1.08%) |
Sep 19, 2022 | 167.00 | 175.37 | 166.51 | 174.57 | 2,589,761 | +5.08(+3.00%) |
Sep 16, 2022 | 171.65 | 172.74 | 165.11 | 169.49 | 6,490,226 | -6.50(-3.69%) |
Sep 15, 2022 | 179.21 | 182.79 | 174.84 | 175.99 | 2,582,485 | -6.99(-3.82%) |
Sep 14, 2022 | 182.15 | 183.78 | 177.61 | 182.98 | 2,407,845 | +1.76(+0.97%) |
Sep 13, 2022 | 185.30 | 188.70 | 179.75 | 181.22 | 4,249,977 | -12.38(-6.39%) |
Sep 12, 2022 | 188.51 | 194.21 | 185.71 | 193.60 | 5,396,531 | +5.60(+2.98%) |
Sep 09, 2022 | 174.95 | 188.79 | 173.09 | 188.00 | 11,412,494 | +33.75(+21.88%) |
Sep 08, 2022 | 145.53 | 154.55 | 145.50 | 154.25 | 4,113,998 | +6.54(+4.43%) |
Sep 07, 2022 | 146.25 | 148.29 | 142.06 | 147.71 | 2,253,540 | +2.68(+1.85%) |
Sep 06, 2022 | 144.72 | 146.00 | 142.11 | 145.03 | 1,840,078 | -0.09(-0.06%) |
Sep 02, 2022 | 148.23 | 150.16 | 143.75 | 145.12 | 1,982,474 | -0.45(-0.31%) |
Sep 01, 2022 | 156.13 | 156.13 | 142.66 | 145.57 | 2,850,360 | -13.67(-8.58%) |
Aug 31, 2022 | 163.69 | 168.29 | 158.34 | 159.24 | 1,792,067 | -1.64(-1.02%) |
Aug 30, 2022 | 160.25 | 162.75 | 156.18 | 160.88 | 1,777,915 | +2.35(+1.48%) |
Aug 29, 2022 | 158.32 | 162.66 | 157.00 | 158.53 | 1,216,488 | -2.66(-1.65%) |
Aug 26, 2022 | 167.52 | 168.35 | 160.46 | 161.19 | 1,983,747 | -6.53(-3.89%) |
Aug 25, 2022 | 169.38 | 169.43 | 164.80 | 167.72 | 1,657,221 | +2.07(+1.25%) |
Aug 24, 2022 | 165.61 | 167.08 | 163.91 | 165.65 | 1,152,898 | +0.30(+0.18%) |
Aug 23, 2022 | 167.81 | 172.25 | 164.65 | 165.35 | 2,385,886 | +2.35(+1.44%) |
Aug 22, 2022 | 162.41 | 165.71 | 159.71 | 163.00 | 1,770,198 | -3.22(-1.94%) |
Aug 19, 2022 | 172.82 | 172.82 | 163.33 | 166.22 | 2,554,887 | -9.09(-5.19%) |
Aug 18, 2022 | 175.01 | 176.72 | 172.86 | 175.31 | 1,141,035 | +0.96(+0.55%) |
Aug 17, 2022 | 175.00 | 176.35 | 171.61 | 174.35 | 1,582,490 | -4.25(-2.38%) |
Aug 16, 2022 | 179.12 | 181.36 | 173.90 | 178.60 | 1,512,568 | -3.11(-1.71%) |
Aug 15, 2022 | 180.32 | 183.43 | 177.54 | 181.71 | 1,131,428 | -0.93(-0.51%) |
Aug 12, 2022 | 182.18 | 184.28 | 179.34 | 182.64 | 1,668,045 | +3.93(+2.20%) |
Aug 11, 2022 | 184.25 | 188.06 | 178.18 | 178.71 | 2,574,368 | -1.70(-0.94%) |
Aug 10, 2022 | 171.38 | 181.99 | 171.37 | 180.41 | 3,301,786 | +17.00(+10.40%) |
Aug 09, 2022 | 166.32 | 167.62 | 161.35 | 163.41 | 1,072,197 | -4.74(-2.82%) |
Aug 08, 2022 | 164.78 | 176.22 | 163.42 | 168.15 | 2,233,647 | +4.73(+2.89%) |
Aug 05, 2022 | 158.61 | 164.50 | 157.85 | 163.42 | 1,632,836 | +1.43(+0.88%) |
Aug 04, 2022 | 162.13 | 164.24 | 156.75 | 161.99 | 2,941,166 | -3.29(-1.99%) |
Aug 03, 2022 | 160.00 | 165.52 | 159.67 | 165.28 | 2,055,536 | +7.50(+4.75%) |
Aug 02, 2022 | 150.45 | 160.43 | 150.30 | 157.78 | 1,825,464 | +4.28(+2.79%) |
Aug 01, 2022 | 152.00 | 157.41 | 149.08 | 153.50 | 1,722,850 | -1.56(-1.01%) |
Jul 29, 2022 | 154.14 | 155.36 | 150.49 | 155.06 | 1,624,143 | +2.00(+1.31%) |
Jul 28, 2022 | 149.05 | 154.60 | 144.33 | 153.06 | 2,277,678 | +4.35(+2.93%) |
Jul 27, 2022 | 144.49 | 150.89 | 141.98 | 148.71 | 2,138,409 | +6.76(+4.76%) |
Jul 26, 2022 | 149.45 | 151.12 | 140.72 | 141.95 | 3,737,485 | -14.13(-9.05%) |
Jul 25, 2022 | 157.99 | 158.89 | 154.11 | 156.08 | 1,265,889 | -3.85(-2.41%) |
Jul 22, 2022 | 165.13 | 168.50 | 158.54 | 159.93 | 1,057,909 | -4.71(-2.86%) |
Jul 21, 2022 | 163.01 | 166.39 | 159.07 | 164.64 | 1,317,105 | +1.69(+1.04%) |
Jul 20, 2022 | 156.67 | 165.85 | 156.00 | 162.95 | 1,990,354 | +7.11(+4.56%) |
Jul 19, 2022 | 153.48 | 156.06 | 148.89 | 155.84 | 1,325,271 | +5.02(+3.33%) |
Jul 18, 2022 | 153.67 | 157.40 | 150.04 | 150.82 | 2,301,268 | +1.50(+1.00%) |
Jul 15, 2022 | 147.16 | 149.92 | 145.37 | 149.32 | 1,600,941 | +3.26(+2.23%) |
Jul 14, 2022 | 148.11 | 148.95 | 143.29 | 146.06 | 1,701,133 | -2.89(-1.94%) |
Jul 13, 2022 | 146.65 | 153.70 | 144.07 | 148.95 | 1,561,354 | -1.97(-1.31%) |
Jul 12, 2022 | 163.96 | 168.68 | 148.49 | 150.92 | 3,581,249 | -11.50(-7.08%) |
Jul 11, 2022 | 165.15 | 165.49 | 157.51 | 162.42 | 1,726,724 | -4.47(-2.68%) |
Jul 08, 2022 | 164.00 | 170.25 | 161.63 | 166.89 | 1,475,131 | -0.54(-0.32%) |
Jul 07, 2022 | 163.03 | 168.74 | 162.91 | 167.43 | 1,876,340 | +3.68(+2.25%) |
Jul 06, 2022 | 165.86 | 167.88 | 161.45 | 163.75 | 1,502,633 | -2.56(-1.54%) |
Jul 05, 2022 | 154.69 | 167.02 | 151.61 | 166.31 | 2,764,765 | +10.94(+7.04%) |
Jul 01, 2022 | 149.65 | 157.55 | 147.40 | 155.37 | 1,838,726 | +5.86(+3.92%) |
Jun 30, 2022 | 154.36 | 154.38 | 145.80 | 149.51 | 2,472,296 | -5.44(-3.51%) |
Jun 29, 2022 | 153.68 | 156.15 | 150.90 | 154.95 | 1,796,675 | +0.03(+0.02%) |
Jun 28, 2022 | 163.55 | 166.52 | 153.33 | 154.92 | 2,141,238 | -9.31(-5.67%) |
Jun 27, 2022 | 170.00 | 171.74 | 163.00 | 164.23 | 1,896,373 | -6.59(-3.86%) |
Jun 24, 2022 | 165.90 | 171.96 | 163.49 | 170.82 | 3,095,843 | +8.06(+4.95%) |
Jun 23, 2022 | 151.62 | 164.19 | 149.92 | 162.76 | 3,006,379 | +13.65(+9.15%) |
Jun 22, 2022 | 147.84 | 155.00 | 147.10 | 149.11 | 2,191,687 | -1.14(-0.76%) |
Jun 21, 2022 | 146.50 | 153.85 | 146.50 | 150.25 | 2,091,164 | +6.03(+4.18%) |
Jun 17, 2022 | 138.20 | 145.84 | 137.14 | 144.22 | 3,507,269 | +8.19(+6.02%) |
Jun 16, 2022 | 141.60 | 142.76 | 133.31 | 136.03 | 2,679,226 | -12.22(-8.24%) |
Jun 15, 2022 | 145.29 | 151.18 | 143.49 | 148.25 | 1,427,256 | +6.14(+4.32%) |
Jun 14, 2022 | 142.33 | 146.44 | 139.81 | 142.11 | 1,544,846 | +1.13(+0.80%) |
Jun 13, 2022 | 146.00 | 149.36 | 139.78 | 140.98 | 2,306,171 | -12.63(-8.22%) |
Jun 10, 2022 | 155.50 | 158.63 | 150.40 | 153.61 | 2,228,971 | -6.81(-4.25%) |
Jun 09, 2022 | 163.91 | 167.29 | 159.20 | 160.42 | 1,968,600 | -5.15(-3.11%) |
Jun 08, 2022 | 162.00 | 169.87 | 162.00 | 165.57 | 2,280,750 | +2.76(+1.70%) |
Jun 07, 2022 | 155.50 | 164.96 | 155.20 | 162.81 | 1,608,998 | +4.24(+2.67%) |
Jun 06, 2022 | 160.41 | 162.85 | 154.51 | 158.57 | 2,028,005 | +1.64(+1.05%) |
Jun 03, 2022 | 157.52 | 163.35 | 154.62 | 156.93 | 2,420,031 | -3.91(-2.43%) |
Jun 02, 2022 | 148.90 | 161.09 | 148.27 | 160.84 | 3,605,208 | +11.90(+7.99%) |
Jun 01, 2022 | 155.18 | 158.29 | 146.16 | 148.94 | 2,222,055 | -4.15(-2.71%) |
May 31, 2022 | 160.50 | 161.07 | 151.05 | 153.09 | 3,641,714 | -6.91(-4.32%) |
May 27, 2022 | 156.46 | 162.64 | 150.22 | 160.00 | 6,763,657 | +17.87(+12.57%) |
May 26, 2022 | 130.56 | 145.79 | 129.93 | 142.13 | 5,935,092 | +9.55(+7.20%) |
May 25, 2022 | 127.79 | 134.59 | 126.57 | 132.58 | 2,474,657 | +4.77(+3.73%) |
May 24, 2022 | 136.01 | 136.01 | 125.90 | 127.81 | 2,628,023 | -10.36(-7.50%) |
May 23, 2022 | 135.96 | 138.39 | 130.40 | 138.17 | 2,635,075 | +1.28(+0.94%) |
May 20, 2022 | 139.43 | 144.90 | 131.91 | 136.89 | 3,801,396 | +4.59(+3.47%) |
May 19, 2022 | 126.72 | 137.00 | 125.80 | 132.30 | 3,101,203 | +4.21(+3.29%) |
May 18, 2022 | 138.55 | 140.49 | 125.12 | 128.09 | 3,786,781 | -13.69(-9.66%) |
May 17, 2022 | 145.19 | 147.46 | 137.02 | 141.78 | 2,822,883 | +1.70(+1.21%) |
May 16, 2022 | 149.87 | 152.92 | 139.73 | 140.08 | 2,390,754 | -13.15(-8.58%) |
May 13, 2022 | 142.23 | 155.04 | 141.94 | 153.23 | 3,010,993 | +15.60(+11.33%) |
May 12, 2022 | 132.34 | 144.60 | 127.62 | 137.63 | 4,275,840 | +1.06(+0.78%) |
May 11, 2022 | 144.99 | 150.31 | 135.96 | 136.57 | 3,948,577 | -13.72(-9.13%) |
May 10, 2022 | 159.14 | 161.72 | 143.82 | 150.29 | 3,625,579 | -2.80(-1.83%) |
May 09, 2022 | 167.63 | 169.59 | 152.37 | 153.09 | 4,231,218 | -19.85(-11.48%) |
May 06, 2022 | 186.80 | 186.88 | 171.91 | 172.94 | 3,172,968 | -17.47(-9.17%) |
May 05, 2022 | 206.20 | 206.84 | 185.70 | 190.41 | 2,497,053 | -18.52(-8.86%) |
May 04, 2022 | 205.34 | 209.36 | 192.73 | 208.93 | 2,252,388 | +4.23(+2.07%) |
May 03, 2022 | 207.32 | 210.66 | 200.44 | 204.70 | 1,262,822 | -3.53(-1.70%) |
May 02, 2022 | 201.31 | 208.50 | 200.01 | 208.23 | 1,267,216 | +5.49(+2.71%) |
Apr 29, 2022 | 212.12 | 217.40 | 202.26 | 202.74 | 1,912,608 | -10.85(-5.08%) |
Apr 28, 2022 | 208.90 | 215.74 | 202.66 | 213.59 | 1,554,840 | +8.83(+4.31%) |
Apr 27, 2022 | 204.84 | 211.30 | 203.73 | 204.76 | 1,460,715 | -2.55(-1.23%) |
Apr 26, 2022 | 215.55 | 215.55 | 207.05 | 207.31 | 1,620,066 | -9.48(-4.37%) |
Apr 25, 2022 | 204.92 | 217.22 | 204.12 | 216.79 | 1,836,793 | +10.32(+5.00%) |
Apr 22, 2022 | 211.99 | 215.50 | 204.91 | 206.47 | 1,517,150 | -5.00(-2.36%) |
Apr 21, 2022 | 224.77 | 230.90 | 210.51 | 211.47 | 1,958,192 | -10.24(-4.62%) |
Apr 20, 2022 | 230.40 | 230.86 | 219.36 | 221.71 | 1,179,087 | -7.08(-3.09%) |
Apr 19, 2022 | 222.00 | 231.36 | 219.07 | 228.79 | 1,142,855 | +5.22(+2.33%) |
Apr 18, 2022 | 228.07 | 229.32 | 219.36 | 223.57 | 1,617,829 | -7.27(-3.15%) |
Apr 14, 2022 | 240.01 | 240.61 | 230.00 | 230.84 | 1,729,710 | -10.39(-4.31%) |
Apr 13, 2022 | 225.14 | 243.50 | 222.37 | 241.23 | 3,102,321 | +18.23(+8.17%) |
Apr 12, 2022 | 228.48 | 236.09 | 221.10 | 223.00 | 2,014,251 | -1.32(-0.59%) |
Apr 11, 2022 | 223.71 | 228.25 | 220.24 | 224.32 | 1,643,041 | -2.47(-1.09%) |
Apr 08, 2022 | 231.03 | 233.28 | 225.97 | 226.79 | 1,271,485 | -5.17(-2.23%) |
Apr 07, 2022 | 224.64 | 239.95 | 224.42 | 231.96 | 2,766,892 | +5.89(+2.61%) |
Apr 06, 2022 | 233.89 | 233.95 | 222.66 | 226.07 | 2,132,950 | -12.54(-5.26%) |
Apr 05, 2022 | 251.00 | 252.00 | 235.56 | 238.61 | 2,508,564 | -13.50(-5.35%) |
Apr 04, 2022 | 247.67 | 253.74 | 247.21 | 252.11 | 1,279,757 | +5.90(+2.40%) |
Apr 01, 2022 | 240.00 | 253.35 | 240.00 | 246.21 | 2,174,072 | +4.93(+2.04%) |
Mar 31, 2022 | 240.55 | 246.82 | 236.44 | 241.28 | 1,705,392 | +1.38(+0.58%) |
Mar 30, 2022 | 242.41 | 247.24 | 237.40 | 239.90 | 1,226,389 | -4.09(-1.68%) |
Mar 29, 2022 | 242.17 | 247.95 | 236.41 | 243.99 | 1,877,994 | +6.06(+2.55%) |
Mar 28, 2022 | 231.60 | 239.36 | 229.75 | 237.93 | 2,227,000 | +7.61(+3.30%) |
Mar 25, 2022 | 237.52 | 237.62 | 224.61 | 230.32 | 1,908,032 | -5.47(-2.32%) |
Mar 24, 2022 | 233.30 | 236.11 | 226.14 | 235.79 | 1,624,986 | +2.41(+1.03%) |
Mar 23, 2022 | 229.46 | 238.47 | 224.65 | 233.38 | 1,879,464 | +0.99(+0.43%) |
Mar 22, 2022 | 219.70 | 234.86 | 218.75 | 232.39 | 2,654,383 | +11.53(+5.22%) |
Mar 21, 2022 | 217.59 | 221.16 | 210.93 | 220.86 | 2,373,566 | -1.85(-0.83%) |
Mar 18, 2022 | 213.81 | 224.75 | 212.12 | 222.71 | 5,408,149 | +7.88(+3.67%) |
Mar 17, 2022 | 204.41 | 216.33 | 202.56 | 214.83 | 1,865,860 | +7.80(+3.77%) |
Mar 16, 2022 | 200.60 | 208.88 | 195.13 | 207.03 | 3,082,217 | +10.42(+5.30%) |
Mar 15, 2022 | 190.85 | 197.22 | 186.24 | 196.61 | 2,215,397 | +7.08(+3.74%) |
Mar 14, 2022 | 200.00 | 203.58 | 186.00 | 189.53 | 2,965,566 | -11.61(-5.77%) |
Mar 11, 2022 | 211.02 | 211.67 | 200.50 | 201.14 | 1,893,574 | -7.27(-3.49%) |
Mar 10, 2022 | 212.13 | 213.51 | 204.87 | 208.41 | 2,304,525 | -3.94(-1.86%) |
Mar 09, 2022 | 203.84 | 213.57 | 199.12 | 212.35 | 3,047,321 | +13.72(+6.91%) |
Mar 08, 2022 | 203.50 | 203.92 | 190.13 | 198.63 | 4,387,945 | -5.74(-2.81%) |
Mar 07, 2022 | 228.37 | 229.97 | 204.36 | 204.37 | 4,378,368 | -21.13(-9.37%) |
Mar 04, 2022 | 242.36 | 244.00 | 223.04 | 225.50 | 3,714,802 | -16.53(-6.83%) |
Mar 03, 2022 | 252.98 | 256.41 | 238.38 | 242.03 | 2,795,190 | -12.38(-4.87%) |
Mar 02, 2022 | 253.26 | 257.54 | 242.11 | 254.41 | 2,966,699 | +6.58(+2.66%) |