Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 177.26 | 183.25 | 176.92 | 182.92 | 2,121,737 | +4.76(+2.67%) |
Mar 30, 2023 | 177.94 | 180.62 | 177.14 | 178.15 | 2,116,279 | +2.57(+1.46%) |
Mar 29, 2023 | 173.52 | 176.28 | 171.28 | 175.58 | 2,445,242 | +5.68(+3.34%) |
Mar 28, 2023 | 170.61 | 170.61 | 166.66 | 169.90 | 2,363,120 | -0.97(-0.57%) |
Mar 27, 2023 | 173.54 | 175.47 | 170.16 | 170.88 | 2,204,879 | -2.31(-1.33%) |
Mar 24, 2023 | 177.99 | 178.33 | 171.37 | 173.18 | 2,325,271 | -5.38(-3.02%) |
Mar 23, 2023 | 175.23 | 180.97 | 174.69 | 178.56 | 2,268,624 | +5.32(+3.07%) |
Mar 22, 2023 | 176.70 | 179.76 | 173.11 | 173.25 | 1,894,388 | -3.77(-2.13%) |
Mar 21, 2023 | 178.76 | 180.31 | 174.60 | 177.01 | 1,561,612 | -0.09(-0.05%) |
Mar 20, 2023 | 174.17 | 177.68 | 173.20 | 177.10 | 1,149,779 | +3.20(+1.84%) |
Mar 17, 2023 | 176.11 | 176.76 | 172.83 | 173.91 | 2,990,662 | -2.16(-1.23%) |
Mar 16, 2023 | 169.81 | 176.72 | 168.87 | 176.06 | 1,923,539 | +4.80(+2.80%) |
Mar 15, 2023 | 172.97 | 173.79 | 168.28 | 171.27 | 2,546,198 | -4.14(-2.36%) |
Mar 14, 2023 | 173.90 | 175.84 | 172.24 | 175.41 | 2,145,707 | +4.81(+2.82%) |
Mar 13, 2023 | 168.73 | 173.41 | 167.13 | 170.60 | 2,281,766 | -0.12(-0.07%) |
Mar 10, 2023 | 177.41 | 177.46 | 170.18 | 170.71 | 2,320,511 | -4.66(-2.66%) |
Mar 09, 2023 | 178.38 | 180.72 | 174.24 | 175.38 | 2,011,301 | -2.61(-1.47%) |
Mar 08, 2023 | 173.96 | 178.12 | 173.96 | 177.99 | 2,124,818 | +4.98(+2.88%) |
Mar 07, 2023 | 175.94 | 176.33 | 171.79 | 173.00 | 1,364,744 | -2.48(-1.41%) |
Mar 06, 2023 | 179.45 | 180.09 | 174.44 | 175.48 | 1,116,327 | -2.94(-1.65%) |
Mar 03, 2023 | 176.89 | 178.64 | 174.36 | 178.43 | 1,318,571 | +2.27(+1.29%) |
Mar 02, 2023 | 171.81 | 176.74 | 169.85 | 176.16 | 1,205,978 | +1.72(+0.98%) |
Mar 01, 2023 | 174.83 | 176.16 | 173.15 | 174.44 | 922,894 | +0.38(+0.22%) |
Feb 28, 2023 | 173.16 | 176.24 | 172.17 | 174.06 | 1,258,884 | +0.72(+0.42%) |
Feb 27, 2023 | 175.75 | 176.11 | 173.03 | 173.34 | 1,195,434 | +0.86(+0.50%) |
Feb 24, 2023 | 173.36 | 173.65 | 171.03 | 172.48 | 1,837,041 | -4.03(-2.28%) |
Feb 23, 2023 | 176.79 | 177.32 | 172.72 | 176.51 | 2,064,572 | +3.22(+1.86%) |
Feb 22, 2023 | 176.42 | 177.48 | 172.35 | 173.29 | 2,261,783 | -3.63(-2.05%) |
Feb 21, 2023 | 180.88 | 182.55 | 176.60 | 176.92 | 2,126,474 | -6.88(-3.74%) |
Feb 17, 2023 | 185.99 | 186.97 | 181.99 | 183.79 | 2,262,548 | -2.70(-1.45%) |
Feb 16, 2023 | 185.68 | 189.01 | 185.68 | 186.49 | 2,228,529 | -2.01(-1.07%) |
Feb 15, 2023 | 183.51 | 188.75 | 183.51 | 188.50 | 1,520,031 | +3.41(+1.84%) |
Feb 14, 2023 | 182.18 | 185.73 | 180.86 | 185.09 | 1,912,736 | +1.38(+0.75%) |
Feb 13, 2023 | 182.35 | 184.56 | 180.87 | 183.71 | 1,720,344 | +1.86(+1.02%) |
Feb 10, 2023 | 183.24 | 183.52 | 180.60 | 181.85 | 1,496,829 | -3.30(-1.78%) |
Feb 09, 2023 | 186.45 | 189.25 | 184.34 | 185.15 | 2,061,632 | +1.85(+1.01%) |
Feb 08, 2023 | 186.42 | 187.39 | 182.68 | 183.29 | 1,984,726 | -5.16(-2.74%) |
Feb 07, 2023 | 183.58 | 189.73 | 183.34 | 188.45 | 2,327,789 | +5.72(+3.13%) |
Feb 06, 2023 | 183.25 | 185.59 | 181.48 | 182.73 | 2,112,180 | -3.49(-1.88%) |
Feb 03, 2023 | 187.43 | 190.61 | 186.03 | 186.22 | 2,722,150 | -5.08(-2.66%) |
Feb 02, 2023 | 190.63 | 192.81 | 188.05 | 191.30 | 2,886,845 | +2.17(+1.14%) |
Feb 01, 2023 | 179.51 | 191.44 | 179.25 | 189.13 | 4,580,322 | +9.39(+5.22%) |
Jan 31, 2023 | 177.87 | 180.56 | 173.59 | 179.74 | 4,372,818 | +4.71(+2.69%) |
Jan 30, 2023 | 174.90 | 178.21 | 174.41 | 175.03 | 4,020,386 | -2.01(-1.13%) |
Jan 27, 2023 | 173.09 | 178.41 | 172.70 | 177.04 | 2,131,706 | +1.48(+0.84%) |
Jan 26, 2023 | 172.25 | 175.74 | 170.40 | 175.56 | 3,071,479 | +5.77(+3.40%) |
Jan 25, 2023 | 166.61 | 170.06 | 164.79 | 169.79 | 1,361,989 | +0.91(+0.54%) |
Jan 24, 2023 | 166.72 | 169.94 | 165.29 | 168.88 | 1,664,337 | +0.14(+0.08%) |
Jan 23, 2023 | 165.04 | 171.40 | 164.34 | 168.74 | 3,472,261 | +4.42(+2.69%) |
Jan 20, 2023 | 162.42 | 164.50 | 160.19 | 164.33 | 2,381,316 | +3.41(+2.12%) |
Jan 19, 2023 | 164.62 | 165.07 | 160.78 | 160.91 | 2,218,167 | -5.54(-3.33%) |
Jan 18, 2023 | 168.15 | 170.96 | 166.31 | 166.45 | 1,605,539 | +0.34(+0.21%) |
Jan 17, 2023 | 166.48 | 166.54 | 163.63 | 166.11 | 2,041,451 | -1.45(-0.87%) |
Jan 13, 2023 | 164.44 | 167.69 | 164.05 | 167.56 | 2,057,400 | +1.57(+0.95%) |
Jan 12, 2023 | 165.88 | 167.61 | 163.24 | 165.99 | 1,748,277 | +1.44(+0.88%) |
Jan 11, 2023 | 162.53 | 164.70 | 161.13 | 164.55 | 2,070,524 | +2.59(+1.60%) |
Jan 10, 2023 | 159.50 | 162.13 | 157.97 | 161.96 | 2,275,595 | +4.99(+3.18%) |
Jan 09, 2023 | 158.27 | 160.38 | 156.07 | 156.96 | 1,879,760 | +1.29(+0.83%) |
Jan 06, 2023 | 151.99 | 156.20 | 150.08 | 155.68 | 2,115,665 | +5.97(+3.99%) |
Jan 05, 2023 | 152.23 | 153.36 | 149.31 | 149.71 | 1,735,398 | -4.34(-2.82%) |
Jan 04, 2023 | 154.36 | 156.39 | 152.23 | 154.05 | 1,721,049 | +2.84(+1.88%) |
Jan 03, 2023 | 155.82 | 156.47 | 149.32 | 151.21 | 1,948,572 | -2.91(-1.89%) |
Dec 30, 2022 | 151.68 | 154.26 | 150.25 | 154.12 | 1,046,931 | -0.09(-0.06%) |
Dec 29, 2022 | 151.00 | 155.74 | 149.69 | 154.20 | 2,067,870 | +6.26(+4.23%) |
Dec 28, 2022 | 149.11 | 151.01 | 147.16 | 147.94 | 1,469,749 | -2.03(-1.35%) |
Dec 27, 2022 | 151.70 | 151.71 | 149.44 | 149.97 | 1,407,844 | -3.79(-2.47%) |
Dec 23, 2022 | 152.34 | 153.91 | 150.38 | 153.76 | 1,243,117 | +0.16(+0.10%) |
Dec 22, 2022 | 155.90 | 157.02 | 150.15 | 153.61 | 2,829,298 | -5.77(-3.62%) |
Dec 21, 2022 | 156.88 | 159.78 | 156.05 | 159.38 | 1,781,667 | +3.82(+2.46%) |
Dec 20, 2022 | 154.08 | 157.23 | 153.16 | 155.56 | 1,129,381 | -0.74(-0.47%) |
Dec 19, 2022 | 160.22 | 160.23 | 154.60 | 156.30 | 1,454,258 | -3.36(-2.11%) |
Dec 16, 2022 | 160.28 | 161.33 | 157.66 | 159.66 | 3,790,351 | -1.40(-0.87%) |
Dec 15, 2022 | 164.09 | 165.44 | 160.51 | 161.07 | 2,635,563 | -6.25(-3.74%) |
Dec 14, 2022 | 168.94 | 171.02 | 164.81 | 167.32 | 2,018,686 | -1.85(-1.09%) |
Dec 13, 2022 | 175.24 | 175.25 | 166.24 | 169.17 | 3,175,324 | +1.20(+0.72%) |
Dec 12, 2022 | 164.88 | 168.17 | 164.11 | 167.96 | 2,110,623 | +3.25(+1.97%) |
Dec 09, 2022 | 164.70 | 167.77 | 163.43 | 164.71 | 2,021,614 | -1.70(-1.02%) |
Dec 08, 2022 | 159.79 | 166.80 | 158.71 | 166.41 | 2,596,895 | +7.30(+4.59%) |
Dec 07, 2022 | 156.69 | 159.46 | 155.28 | 159.11 | 1,470,197 | +0.84(+0.53%) |
Dec 06, 2022 | 161.74 | 162.92 | 156.39 | 158.27 | 1,961,847 | -5.13(-3.14%) |
Dec 05, 2022 | 164.80 | 165.28 | 161.62 | 163.40 | 1,244,819 | -2.61(-1.57%) |
Dec 02, 2022 | 164.18 | 166.15 | 162.38 | 166.01 | 1,669,203 | -2.31(-1.37%) |
Dec 01, 2022 | 172.31 | 172.82 | 168.02 | 168.32 | 2,146,312 | -2.33(-1.37%) |
Nov 30, 2022 | 160.20 | 171.45 | 157.81 | 170.65 | 3,765,119 | +10.82(+6.77%) |
Nov 29, 2022 | 159.82 | 161.35 | 157.99 | 159.83 | 1,388,219 | +0.57(+0.36%) |
Nov 28, 2022 | 164.06 | 165.82 | 158.56 | 159.26 | 2,841,803 | -8.34(-4.97%) |
Nov 25, 2022 | 169.81 | 170.34 | 167.59 | 167.59 | 757,717 | -2.44(-1.43%) |
Nov 23, 2022 | 168.95 | 173.75 | 168.16 | 170.03 | 1,634,748 | +1.74(+1.03%) |
Nov 22, 2022 | 164.74 | 168.31 | 163.04 | 168.29 | 1,747,064 | +4.43(+2.70%) |
Nov 21, 2022 | 165.41 | 166.22 | 163.16 | 163.87 | 1,309,869 | -3.00(-1.80%) |
Nov 18, 2022 | 167.72 | 167.73 | 164.23 | 166.87 | 1,580,346 | +1.80(+1.09%) |
Nov 17, 2022 | 157.76 | 165.37 | 157.76 | 165.07 | 1,504,935 | +3.12(+1.92%) |
Nov 16, 2022 | 166.48 | 167.29 | 160.60 | 161.96 | 2,271,001 | -7.70(-4.54%) |
Nov 15, 2022 | 170.05 | 171.45 | 166.82 | 169.65 | 2,406,586 | +5.63(+3.43%) |
Nov 14, 2022 | 163.08 | 167.56 | 163.08 | 164.02 | 1,878,828 | -0.90(-0.55%) |
Nov 11, 2022 | 161.61 | 165.96 | 158.72 | 164.93 | 2,591,709 | +4.34(+2.70%) |
Nov 10, 2022 | 159.14 | 160.92 | 156.90 | 160.59 | 4,623,764 | +10.43(+6.95%) |
Nov 09, 2022 | 155.22 | 156.28 | 150.07 | 150.16 | 2,862,937 | -8.14(-5.14%) |
Nov 08, 2022 | 156.65 | 160.23 | 155.06 | 158.30 | 2,739,991 | +5.06(+3.30%) |
Nov 07, 2022 | 148.19 | 153.55 | 146.85 | 153.24 | 2,525,567 | +6.64(+4.53%) |
Nov 04, 2022 | 145.48 | 147.36 | 142.59 | 146.60 | 2,458,191 | +6.03(+4.29%) |
Nov 03, 2022 | 142.07 | 142.07 | 138.54 | 140.58 | 2,445,461 | -3.65(-2.53%) |
Nov 02, 2022 | 147.47 | 144.03 | 144.23 | 3,068,374 | -3.14(-2.13%) | |
Nov 01, 2022 | 146.04 | 149.31 | 143.44 | 147.37 | 4,437,219 | +5.60(+3.95%) |
Oct 31, 2022 | 145.35 | 146.14 | 141.25 | 141.77 | 3,393,967 | -5.42(-3.68%) |
Oct 28, 2022 | 141.65 | 147.70 | 140.72 | 147.19 | 2,629,607 | +6.35(+4.51%) |
Oct 27, 2022 | 144.93 | 147.38 | 140.59 | 140.84 | 2,264,309 | -2.10(-1.47%) |
Oct 26, 2022 | 142.36 | 148.14 | 139.89 | 142.94 | 2,084,786 | -1.42(-0.98%) |
Oct 25, 2022 | 141.15 | 144.40 | 140.54 | 144.35 | 2,917,812 | +3.69(+2.62%) |
Oct 24, 2022 | 139.76 | 141.47 | 136.31 | 140.66 | 1,980,148 | -0.30(-0.21%) |
Oct 21, 2022 | 134.62 | 141.29 | 133.45 | 140.97 | 2,572,367 | +6.03(+4.47%) |
Oct 20, 2022 | 137.89 | 139.50 | 134.49 | 134.94 | 2,983,766 | -2.21(-1.61%) |
Oct 19, 2022 | 136.23 | 139.73 | 135.71 | 137.15 | 2,226,102 | +0.36(+0.26%) |
Oct 18, 2022 | 139.21 | 142.15 | 133.67 | 136.79 | 2,285,991 | -0.31(-0.23%) |
Oct 17, 2022 | 137.63 | 138.94 | 135.38 | 137.10 | 2,032,047 | +3.09(+2.30%) |
Oct 14, 2022 | 140.62 | 141.25 | 133.04 | 134.02 | 2,980,974 | -4.93(-3.55%) |
Oct 13, 2022 | 130.23 | 140.96 | 128.18 | 138.95 | 3,407,839 | +2.80(+2.06%) |
Oct 12, 2022 | 138.34 | 139.55 | 136.00 | 136.14 | 2,129,712 | -3.37(-2.41%) |
Oct 11, 2022 | 140.72 | 141.47 | 137.39 | 139.51 | 3,095,524 | -3.64(-2.54%) |
Oct 10, 2022 | 147.26 | 147.48 | 141.77 | 143.15 | 1,867,181 | -4.12(-2.80%) |
Oct 07, 2022 | 150.30 | 150.30 | 145.93 | 147.27 | 2,836,712 | -7.03(-4.55%) |
Oct 06, 2022 | 156.50 | 158.95 | 154.18 | 154.30 | 1,607,290 | -2.18(-1.40%) |
Oct 05, 2022 | 152.20 | 157.56 | 150.55 | 156.48 | 1,962,120 | +1.31(+0.84%) |
Oct 04, 2022 | 151.86 | 155.24 | 150.90 | 155.17 | 2,464,931 | +7.70(+5.22%) |
Oct 03, 2022 | 145.11 | 149.36 | 143.44 | 147.48 | 2,488,913 | +4.32(+3.02%) |
Sep 30, 2022 | 145.33 | 148.28 | 143.08 | 143.16 | 2,177,022 | -3.40(-2.32%) |
Sep 29, 2022 | 149.42 | 150.47 | 142.62 | 146.56 | 2,927,444 | -5.27(-3.47%) |
Sep 28, 2022 | 148.44 | 152.47 | 147.78 | 151.82 | 2,167,707 | +2.84(+1.91%) |
Sep 27, 2022 | 149.85 | 151.88 | 146.30 | 148.98 | 1,872,143 | +1.51(+1.03%) |
Sep 26, 2022 | 148.53 | 150.39 | 146.78 | 147.47 | 2,233,862 | -0.96(-0.65%) |
Sep 23, 2022 | 148.22 | 148.84 | 144.04 | 148.43 | 2,761,811 | -2.13(-1.41%) |
Sep 22, 2022 | 154.23 | 155.18 | 149.61 | 150.55 | 2,153,568 | -3.92(-2.54%) |
Sep 21, 2022 | 157.07 | 161.79 | 154.44 | 154.47 | 1,574,914 | -1.68(-1.08%) |
Sep 20, 2022 | 155.62 | 157.75 | 154.80 | 156.15 | 1,399,285 | -2.14(-1.35%) |
Sep 19, 2022 | 153.60 | 158.56 | 153.15 | 158.29 | 1,630,335 | +3.07(+1.98%) |
Sep 16, 2022 | 153.88 | 155.94 | 152.23 | 155.22 | 2,582,722 | +0.25(+0.16%) |
Sep 15, 2022 | 154.37 | 157.21 | 152.20 | 154.97 | 2,411,405 | +0.22(+0.14%) |
Sep 14, 2022 | 150.06 | 155.70 | 149.60 | 154.75 | 2,892,443 | +4.69(+3.13%) |
Sep 13, 2022 | 156.41 | 157.72 | 149.61 | 150.05 | 4,002,400 | -13.14(-8.05%) |
Sep 12, 2022 | 163.65 | 163.99 | 161.19 | 163.19 | 1,326,303 | +0.90(+0.55%) |
Sep 09, 2022 | 160.78 | 163.00 | 159.90 | 162.29 | 2,173,616 | +2.60(+1.63%) |
Sep 08, 2022 | 156.34 | 161.09 | 155.11 | 159.70 | 1,552,349 | +2.06(+1.30%) |
Sep 07, 2022 | 154.93 | 159.58 | 154.79 | 157.64 | 1,749,395 | +2.48(+1.60%) |
Sep 06, 2022 | 156.23 | 157.49 | 153.48 | 155.16 | 2,105,147 | -1.58(-1.01%) |
Sep 02, 2022 | 161.06 | 162.36 | 155.73 | 156.74 | 1,757,599 | -1.94(-1.22%) |
Sep 01, 2022 | 156.22 | 158.91 | 153.38 | 158.68 | 2,267,166 | -0.17(-0.11%) |
Aug 31, 2022 | 160.29 | 161.31 | 157.55 | 158.86 | 2,284,046 | -1.10(-0.69%) |
Aug 30, 2022 | 161.74 | 162.81 | 157.67 | 159.96 | 2,038,079 | -0.15(-0.10%) |
Aug 29, 2022 | 160.86 | 162.71 | 159.75 | 160.11 | 1,286,190 | -2.16(-1.33%) |
Aug 26, 2022 | 171.85 | 172.45 | 161.98 | 162.27 | 2,466,447 | -10.52(-6.09%) |
Aug 25, 2022 | 167.32 | 172.97 | 167.30 | 172.79 | 1,598,427 | +5.80(+3.47%) |
Aug 24, 2022 | 168.20 | 168.20 | 164.44 | 166.99 | 1,282,434 | -0.90(-0.53%) |
Aug 23, 2022 | 166.16 | 170.66 | 166.16 | 167.89 | 1,083,683 | +1.37(+0.82%) |
Aug 22, 2022 | 170.91 | 171.98 | 166.12 | 166.52 | 2,232,634 | -7.54(-4.33%) |
Aug 19, 2022 | 174.65 | 176.80 | 173.04 | 174.06 | 1,678,342 | -2.34(-1.33%) |
Aug 18, 2022 | 174.35 | 178.55 | 173.64 | 176.40 | 1,668,100 | +2.45(+1.41%) |
Aug 17, 2022 | 176.77 | 176.77 | 171.22 | 173.95 | 1,741,612 | -5.43(-3.03%) |
Aug 16, 2022 | 180.28 | 181.03 | 178.34 | 179.39 | 1,344,291 | -1.66(-0.92%) |
Aug 15, 2022 | 179.53 | 182.55 | 178.00 | 181.05 | 1,330,778 | +0.10(+0.05%) |
Aug 12, 2022 | 175.48 | 181.05 | 175.01 | 180.95 | 2,161,163 | +6.84(+3.93%) |
Aug 11, 2022 | 175.02 | 178.27 | 173.49 | 174.11 | 1,542,312 | +0.40(+0.23%) |
Aug 10, 2022 | 169.31 | 173.99 | 166.44 | 173.71 | 3,083,438 | +8.62(+5.22%) |
Aug 09, 2022 | 170.29 | 171.22 | 163.45 | 165.09 | 3,243,384 | -8.61(-4.96%) |
Aug 08, 2022 | 174.33 | 176.31 | 171.12 | 173.70 | 1,720,074 | -1.64(-0.94%) |
Aug 05, 2022 | 174.98 | 176.60 | 171.45 | 175.34 | 2,325,882 | -2.51(-1.41%) |
Aug 04, 2022 | 178.40 | 178.75 | 176.14 | 177.85 | 1,686,394 | -1.25(-0.70%) |
Aug 03, 2022 | 174.95 | 179.71 | 174.68 | 179.10 | 2,266,628 | +4.90(+2.81%) |
Aug 02, 2022 | 177.35 | 177.41 | 173.42 | 174.19 | 2,740,723 | -3.89(-2.18%) |
Aug 01, 2022 | 176.46 | 180.20 | 175.76 | 178.08 | 1,997,941 | +0.60(+0.34%) |
Jul 29, 2022 | 176.50 | 178.83 | 174.85 | 177.49 | 2,618,749 | +0.73(+0.41%) |
Jul 28, 2022 | 175.99 | 177.44 | 171.92 | 176.75 | 2,357,066 | +1.64(+0.94%) |
Jul 27, 2022 | 171.41 | 176.29 | 171.25 | 175.11 | 3,339,870 | +6.72(+3.99%) |
Jul 26, 2022 | 171.29 | 171.69 | 167.96 | 168.39 | 3,991,187 | +0.32(+0.19%) |
Jul 25, 2022 | 168.71 | 169.25 | 165.89 | 168.07 | 3,783,032 | -0.97(-0.58%) |
Jul 22, 2022 | 173.74 | 173.74 | 166.69 | 169.05 | 2,500,854 | -4.64(-2.67%) |
Jul 21, 2022 | 171.71 | 173.88 | 168.92 | 173.69 | 2,295,099 | +3.35(+1.97%) |
Jul 20, 2022 | 163.56 | 171.31 | 162.43 | 170.34 | 2,497,255 | +5.84(+3.55%) |
Jul 19, 2022 | 158.41 | 164.87 | 158.41 | 164.50 | 2,252,021 | +8.21(+5.26%) |
Jul 18, 2022 | 160.15 | 160.15 | 155.22 | 156.29 | 2,057,282 | -1.99(-1.26%) |
Jul 15, 2022 | 155.59 | 159.35 | 154.52 | 158.28 | 2,778,343 | +4.01(+2.60%) |
Jul 14, 2022 | 149.37 | 154.64 | 147.68 | 154.26 | 2,421,121 | +4.64(+3.10%) |
Jul 13, 2022 | 144.42 | 150.41 | 144.06 | 149.62 | 2,527,700 | +2.67(+1.82%) |
Jul 12, 2022 | 147.53 | 149.42 | 145.84 | 146.95 | 1,931,879 | +0.27(+0.18%) |
Jul 11, 2022 | 146.89 | 149.17 | 145.63 | 146.68 | 2,168,910 | -2.24(-1.50%) |
Jul 08, 2022 | 145.56 | 149.49 | 144.83 | 148.91 | 1,783,916 | +2.18(+1.49%) |
Jul 07, 2022 | 143.86 | 147.58 | 142.82 | 146.73 | 2,446,813 | +6.05(+4.30%) |
Jul 06, 2022 | 140.76 | 142.73 | 138.70 | 140.68 | 2,345,925 | -0.16(-0.11%) |
Jul 05, 2022 | 136.99 | 140.91 | 135.45 | 140.84 | 3,279,002 | -0.17(-0.12%) |
Jul 01, 2022 | 141.57 | 144.32 | 138.35 | 141.01 | 2,624,516 | -1.87(-1.31%) |
Jun 30, 2022 | 142.15 | 144.42 | 140.26 | 142.88 | 4,628,473 | -1.92(-1.33%) |
Jun 29, 2022 | 147.56 | 148.40 | 141.86 | 144.80 | 3,237,385 | -4.05(-2.72%) |
Jun 28, 2022 | 154.72 | 158.70 | 148.46 | 148.86 | 3,345,439 | -4.48(-2.92%) |
Jun 27, 2022 | 155.75 | 155.75 | 152.17 | 153.34 | 2,592,767 | -0.44(-0.29%) |
Jun 24, 2022 | 150.56 | 154.97 | 150.07 | 153.78 | 15,333,462 | +5.61(+3.78%) |
Jun 23, 2022 | 152.38 | 152.45 | 146.05 | 148.17 | 3,300,866 | -3.32(-2.19%) |
Jun 22, 2022 | 150.62 | 154.16 | 150.31 | 151.49 | 2,697,778 | -2.06(-1.34%) |
Jun 21, 2022 | 156.46 | 156.91 | 152.81 | 153.56 | 2,750,964 | +1.22(+0.80%) |
Jun 17, 2022 | 153.83 | 155.11 | 151.11 | 152.34 | 5,084,354 | -0.47(-0.31%) |
Jun 16, 2022 | 158.45 | 159.02 | 150.67 | 152.81 | 4,137,943 | -10.25(-6.29%) |
Jun 15, 2022 | 164.77 | 166.17 | 159.36 | 163.06 | 2,440,467 | +0.63(+0.39%) |
Jun 14, 2022 | 162.78 | 165.16 | 160.44 | 162.44 | 1,960,548 | +0.59(+0.37%) |
Jun 13, 2022 | 166.65 | 169.91 | 161.12 | 161.84 | 4,060,219 | -9.65(-5.63%) |
Jun 10, 2022 | 172.61 | 175.72 | 171.02 | 171.50 | 3,763,733 | -5.43(-3.07%) |
Jun 09, 2022 | 169.54 | 187.00 | 169.39 | 176.92 | 10,554,821 | +6.87(+4.04%) |
Jun 08, 2022 | 174.28 | 174.40 | 168.60 | 170.06 | 2,509,310 | -4.57(-2.62%) |
Jun 07, 2022 | 171.25 | 175.25 | 169.12 | 174.63 | 2,470,656 | +1.75(+1.01%) |
Jun 06, 2022 | 176.70 | 177.25 | 170.11 | 172.88 | 3,299,760 | -2.27(-1.29%) |
Jun 03, 2022 | 177.52 | 177.81 | 174.08 | 175.15 | 2,406,286 | -5.35(-2.96%) |
Jun 02, 2022 | 177.45 | 180.52 | 176.09 | 180.50 | 2,543,984 | +3.24(+1.83%) |
Jun 01, 2022 | 183.51 | 183.62 | 174.71 | 177.26 | 2,661,412 | -4.98(-2.73%) |
May 31, 2022 | 187.26 | 187.75 | 180.85 | 182.24 | 5,331,285 | -5.93(-3.15%) |
May 27, 2022 | 186.38 | 190.43 | 186.38 | 188.17 | 3,401,142 | +3.17(+1.71%) |
May 26, 2022 | 177.60 | 185.79 | 176.62 | 185.00 | 3,002,353 | +7.68(+4.33%) |
May 25, 2022 | 169.87 | 178.24 | 169.63 | 177.32 | 2,388,377 | +5.29(+3.08%) |
May 24, 2022 | 171.05 | 173.30 | 168.66 | 172.02 | 2,291,245 | -1.51(-0.87%) |
May 23, 2022 | 173.29 | 174.85 | 169.74 | 173.53 | 1,969,696 | +0.56(+0.32%) |
May 20, 2022 | 171.67 | 173.40 | 166.84 | 172.97 | 2,857,315 | +4.15(+2.46%) |
May 19, 2022 | 168.13 | 172.86 | 166.62 | 168.83 | 1,741,759 | +0.38(+0.23%) |
May 18, 2022 | 175.35 | 177.97 | 167.53 | 168.44 | 2,763,736 | -9.84(-5.52%) |
May 17, 2022 | 174.83 | 178.51 | 173.95 | 178.29 | 3,029,348 | +8.31(+4.89%) |
May 16, 2022 | 172.92 | 173.97 | 169.50 | 169.98 | 2,030,419 | -4.80(-2.75%) |
May 13, 2022 | 169.89 | 175.85 | 168.65 | 174.78 | 2,996,725 | +8.00(+4.80%) |
May 12, 2022 | 163.18 | 168.14 | 162.02 | 166.78 | 2,662,453 | +2.68(+1.63%) |
May 11, 2022 | 168.96 | 171.53 | 163.79 | 164.10 | 3,810,852 | -7.27(-4.24%) |
May 10, 2022 | 170.98 | 174.59 | 165.78 | 171.37 | 3,580,392 | +5.32(+3.20%) |
May 09, 2022 | 168.00 | 169.79 | 165.04 | 166.05 | 3,852,712 | -4.49(-2.64%) |
May 06, 2022 | 169.99 | 175.05 | 166.85 | 170.54 | 2,558,753 | -0.76(-0.44%) |
May 05, 2022 | 173.48 | 175.19 | 168.82 | 171.30 | 4,137,934 | -7.25(-4.06%) |
May 04, 2022 | 173.50 | 178.65 | 166.72 | 178.56 | 3,311,779 | +7.54(+4.41%) |
May 03, 2022 | 166.88 | 172.25 | 165.16 | 171.02 | 3,406,641 | +1.03(+0.60%) |
May 02, 2022 | 165.44 | 170.58 | 163.51 | 169.99 | 2,889,321 | +5.86(+3.57%) |
Apr 29, 2022 | 167.56 | 171.05 | 163.88 | 164.13 | 3,017,545 | -6.10(-3.58%) |
Apr 28, 2022 | 165.24 | 172.32 | 163.56 | 170.23 | 3,235,084 | +6.23(+3.80%) |
Apr 27, 2022 | 160.05 | 165.58 | 159.11 | 164.00 | 3,479,311 | +2.89(+1.79%) |
Apr 26, 2022 | 163.25 | 164.19 | 160.73 | 161.10 | 3,508,557 | -4.89(-2.95%) |
Apr 25, 2022 | 163.23 | 166.63 | 162.31 | 165.99 | 2,896,465 | +2.01(+1.22%) |
Apr 22, 2022 | 167.84 | 168.38 | 163.28 | 163.99 | 2,254,715 | -3.94(-2.34%) |
Apr 21, 2022 | 174.08 | 175.96 | 167.45 | 167.92 | 2,443,116 | -3.78(-2.20%) |
Apr 20, 2022 | 173.51 | 177.94 | 171.30 | 171.71 | 2,795,798 | +0.13(+0.08%) |
Apr 19, 2022 | 163.49 | 172.18 | 163.48 | 171.57 | 3,102,179 | +5.19(+3.12%) |
Apr 18, 2022 | 162.98 | 169.73 | 162.45 | 166.39 | 2,226,461 | +3.12(+1.91%) |
Apr 14, 2022 | 164.47 | 165.68 | 162.10 | 163.26 | 2,809,599 | -0.99(-0.60%) |
Apr 13, 2022 | 160.87 | 164.57 | 159.07 | 164.25 | 3,043,116 | +4.61(+2.89%) |
Apr 12, 2022 | 163.10 | 163.72 | 158.54 | 159.65 | 3,268,400 | +0.68(+0.43%) |
Apr 11, 2022 | 158.88 | 161.50 | 158.22 | 158.96 | 3,484,979 | -1.90(-1.18%) |
Apr 08, 2022 | 163.76 | 163.96 | 158.71 | 160.86 | 5,983,599 | -5.21(-3.13%) |
Apr 07, 2022 | 165.68 | 168.60 | 162.73 | 166.07 | 2,099,413 | -1.06(-0.63%) |
Apr 06, 2022 | 164.08 | 170.23 | 163.05 | 167.13 | 3,909,778 | -1.01(-0.60%) |
Apr 05, 2022 | 173.25 | 174.00 | 165.94 | 168.13 | 4,409,606 | -7.24(-4.13%) |
Apr 04, 2022 | 174.52 | 177.43 | 173.52 | 175.38 | 1,920,188 | +0.57(+0.32%) |