Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 207.14 | 211.66 | 206.73 | 211.33 | 904,176 | +5.23(+2.54%) |
Mar 30, 2023 | 205.90 | 206.30 | 205.21 | 206.10 | 761,988 | +0.73(+0.36%) |
Mar 29, 2023 | 205.41 | 207.16 | 205.28 | 205.37 | 444,417 | +1.25(+0.61%) |
Mar 28, 2023 | 202.92 | 204.28 | 202.32 | 204.12 | 527,442 | +0.19(+0.09%) |
Mar 27, 2023 | 201.88 | 204.30 | 201.88 | 203.93 | 715,384 | +2.05(+1.02%) |
Mar 24, 2023 | 200.29 | 202.09 | 199.51 | 201.88 | 528,610 | +1.26(+0.63%) |
Mar 23, 2023 | 198.76 | 202.71 | 198.07 | 200.62 | 675,834 | +3.46(+1.75%) |
Mar 22, 2023 | 199.72 | 202.27 | 197.08 | 197.16 | 539,130 | -3.44(-1.71%) |
Mar 21, 2023 | 198.03 | 201.45 | 197.96 | 200.60 | 913,375 | +2.42(+1.22%) |
Mar 20, 2023 | 193.49 | 198.37 | 192.44 | 198.18 | 1,384,240 | +4.83(+2.50%) |
Mar 17, 2023 | 193.04 | 195.86 | 192.46 | 193.35 | 936,236 | -0.83(-0.43%) |
Mar 16, 2023 | 191.32 | 195.31 | 191.32 | 194.18 | 456,859 | +2.28(+1.19%) |
Mar 15, 2023 | 190.17 | 192.15 | 189.49 | 191.90 | 522,896 | -0.16(-0.08%) |
Mar 14, 2023 | 193.05 | 194.03 | 190.75 | 192.06 | 564,049 | +0.80(+0.42%) |
Mar 13, 2023 | 190.81 | 193.07 | 189.60 | 191.26 | 492,551 | +0.06(+0.03%) |
Mar 10, 2023 | 194.45 | 194.45 | 190.56 | 191.20 | 507,509 | -4.89(-2.49%) |
Mar 09, 2023 | 198.86 | 200.00 | 195.38 | 196.09 | 348,558 | -2.24(-1.13%) |
Mar 08, 2023 | 197.35 | 198.75 | 196.28 | 198.33 | 499,973 | +0.38(+0.19%) |
Mar 07, 2023 | 199.77 | 201.03 | 197.22 | 197.95 | 481,392 | -1.88(-0.94%) |
Mar 06, 2023 | 200.93 | 202.57 | 199.64 | 199.83 | 379,298 | -0.83(-0.41%) |
Mar 03, 2023 | 198.03 | 200.82 | 197.44 | 200.66 | 543,930 | +3.66(+1.86%) |
Mar 02, 2023 | 195.89 | 197.47 | 194.77 | 197.00 | 406,807 | +0.73(+0.37%) |
Mar 01, 2023 | 196.59 | 198.84 | 195.70 | 196.27 | 514,462 | -0.56(-0.28%) |
Feb 28, 2023 | 198.19 | 198.99 | 196.51 | 196.83 | 631,110 | -1.45(-0.73%) |
Feb 27, 2023 | 199.76 | 200.03 | 197.66 | 198.28 | 405,540 | -0.10(-0.05%) |
Feb 24, 2023 | 199.53 | 199.53 | 196.94 | 198.38 | 640,864 | -3.62(-1.79%) |
Feb 23, 2023 | 203.70 | 204.45 | 200.85 | 202.00 | 519,450 | -1.02(-0.50%) |
Feb 22, 2023 | 204.94 | 205.20 | 201.93 | 203.02 | 685,923 | -0.85(-0.42%) |
Feb 21, 2023 | 203.27 | 205.41 | 202.62 | 203.87 | 668,071 | -0.84(-0.41%) |
Feb 17, 2023 | 206.71 | 206.76 | 203.84 | 204.71 | 767,095 | -2.71(-1.31%) |
Feb 16, 2023 | 210.25 | 211.60 | 207.25 | 207.42 | 507,651 | -6.16(-2.88%) |
Feb 15, 2023 | 212.53 | 214.00 | 210.42 | 213.58 | 624,872 | -0.24(-0.11%) |
Feb 14, 2023 | 212.74 | 215.34 | 211.86 | 213.82 | 582,848 | +0.95(+0.45%) |
Feb 13, 2023 | 210.66 | 213.05 | 209.44 | 212.87 | 723,460 | +2.69(+1.28%) |
Feb 10, 2023 | 203.50 | 211.57 | 197.84 | 210.18 | 1,374,942 | +2.09(+1.00%) |
Feb 09, 2023 | 213.79 | 214.62 | 207.16 | 208.09 | 937,757 | -4.27(-2.01%) |
Feb 08, 2023 | 214.23 | 215.01 | 211.46 | 212.36 | 482,807 | -3.48(-1.61%) |
Feb 07, 2023 | 212.78 | 216.30 | 210.60 | 215.84 | 672,462 | +2.11(+0.99%) |
Feb 06, 2023 | 216.15 | 217.07 | 212.75 | 213.73 | 548,728 | -4.00(-1.84%) |
Feb 03, 2023 | 219.08 | 220.16 | 216.72 | 217.73 | 497,090 | -4.64(-2.09%) |
Feb 02, 2023 | 222.90 | 224.56 | 221.27 | 222.37 | 379,292 | +1.64(+0.74%) |
Feb 01, 2023 | 217.22 | 221.42 | 216.54 | 220.73 | 508,348 | +2.68(+1.23%) |
Jan 31, 2023 | 217.24 | 218.14 | 216.13 | 218.05 | 408,966 | +1.86(+0.86%) |
Jan 30, 2023 | 217.90 | 219.84 | 215.86 | 216.19 | 347,095 | -2.33(-1.07%) |
Jan 27, 2023 | 216.94 | 219.60 | 216.60 | 218.52 | 374,654 | +0.63(+0.29%) |
Jan 26, 2023 | 216.10 | 217.95 | 215.75 | 217.89 | 351,673 | +2.94(+1.37%) |
Jan 25, 2023 | 213.83 | 215.21 | 211.97 | 214.95 | 350,713 | -0.56(-0.26%) |
Jan 24, 2023 | 215.02 | 217.38 | 213.63 | 215.51 | 540,628 | +0.00(+0.00%) |
Jan 23, 2023 | 214.60 | 218.46 | 212.41 | 215.51 | 748,527 | +0.60(+0.28%) |
Jan 20, 2023 | 212.25 | 215.26 | 210.68 | 214.91 | 588,158 | +3.27(+1.55%) |
Jan 19, 2023 | 210.67 | 213.69 | 210.02 | 211.64 | 582,215 | -0.68(-0.32%) |
Jan 18, 2023 | 215.19 | 217.60 | 211.79 | 212.32 | 575,019 | -2.16(-1.01%) |
Jan 17, 2023 | 213.89 | 216.87 | 213.03 | 214.48 | 580,599 | +0.57(+0.27%) |
Jan 13, 2023 | 211.58 | 214.54 | 211.58 | 213.91 | 453,441 | +0.97(+0.46%) |
Jan 12, 2023 | 211.05 | 213.02 | 209.31 | 212.94 | 367,642 | +1.27(+0.60%) |
Jan 11, 2023 | 209.01 | 211.79 | 208.44 | 211.67 | 581,016 | +3.67(+1.76%) |
Jan 10, 2023 | 206.49 | 208.61 | 206.23 | 208.00 | 595,045 | -0.31(-0.15%) |
Jan 09, 2023 | 205.51 | 209.75 | 205.15 | 208.31 | 792,957 | +3.00(+1.46%) |
Jan 06, 2023 | 202.08 | 205.79 | 199.88 | 205.31 | 546,015 | +5.27(+2.63%) |
Jan 05, 2023 | 204.65 | 204.65 | 199.72 | 200.04 | 471,285 | -5.52(-2.69%) |
Jan 04, 2023 | 203.65 | 206.89 | 202.70 | 205.56 | 771,632 | +3.64(+1.80%) |
Jan 03, 2023 | 206.72 | 209.88 | 201.21 | 201.92 | 842,045 | -3.52(-1.71%) |
Dec 30, 2022 | 203.56 | 205.61 | 202.15 | 205.44 | 345,832 | +0.06(+0.03%) |
Dec 29, 2022 | 201.66 | 205.91 | 201.55 | 205.38 | 267,252 | +4.25(+2.11%) |
Dec 28, 2022 | 203.78 | 205.78 | 200.99 | 201.13 | 350,277 | -2.94(-1.44%) |
Dec 27, 2022 | 203.81 | 205.24 | 202.28 | 204.07 | 383,925 | +0.35(+0.17%) |
Dec 23, 2022 | 201.83 | 203.88 | 200.13 | 203.72 | 360,202 | +0.29(+0.14%) |
Dec 22, 2022 | 202.60 | 204.31 | 200.12 | 203.43 | 402,782 | -1.38(-0.67%) |
Dec 21, 2022 | 203.32 | 205.59 | 202.52 | 204.81 | 647,450 | +2.07(+1.02%) |
Dec 20, 2022 | 198.86 | 203.71 | 198.48 | 202.74 | 791,098 | +2.25(+1.12%) |
Dec 19, 2022 | 200.75 | 202.87 | 198.53 | 200.49 | 853,296 | -0.16(-0.08%) |
Dec 16, 2022 | 197.77 | 201.80 | 196.19 | 200.65 | 6,831,006 | +0.98(+0.49%) |
Dec 15, 2022 | 202.41 | 202.70 | 198.13 | 199.67 | 917,559 | -1.19(-0.59%) |
Dec 14, 2022 | 202.10 | 203.89 | 197.58 | 200.86 | 741,763 | -1.49(-0.74%) |
Dec 13, 2022 | 209.15 | 209.15 | 199.88 | 202.35 | 745,034 | +2.66(+1.33%) |
Dec 12, 2022 | 197.10 | 199.71 | 195.31 | 199.69 | 852,196 | +2.02(+1.02%) |
Dec 09, 2022 | 197.31 | 198.95 | 194.29 | 197.67 | 470,923 | +0.27(+0.14%) |
Dec 08, 2022 | 196.46 | 198.36 | 194.88 | 197.40 | 642,079 | +1.41(+0.72%) |
Dec 07, 2022 | 198.03 | 199.21 | 195.64 | 195.99 | 527,399 | -1.46(-0.74%) |
Dec 06, 2022 | 197.09 | 197.72 | 193.83 | 197.45 | 609,146 | +0.16(+0.08%) |
Dec 05, 2022 | 200.22 | 200.36 | 196.53 | 197.29 | 688,913 | -4.81(-2.38%) |
Dec 02, 2022 | 200.70 | 202.96 | 199.30 | 202.10 | 593,596 | -2.47(-1.21%) |
Dec 01, 2022 | 203.00 | 205.38 | 201.72 | 204.57 | 780,745 | +4.76(+2.38%) |
Nov 30, 2022 | 195.16 | 202.76 | 191.26 | 199.81 | 2,729,343 | +4.85(+2.49%) |
Nov 29, 2022 | 196.89 | 197.35 | 193.46 | 194.96 | 381,097 | -2.79(-1.41%) |
Nov 28, 2022 | 198.10 | 199.52 | 196.94 | 197.75 | 488,165 | -1.12(-0.56%) |
Nov 25, 2022 | 198.00 | 199.07 | 195.90 | 198.87 | 282,044 | -0.44(-0.22%) |
Nov 23, 2022 | 198.34 | 200.31 | 197.90 | 199.31 | 402,277 | +1.65(+0.83%) |
Nov 22, 2022 | 197.06 | 198.29 | 195.00 | 197.66 | 453,180 | +2.15(+1.10%) |
Nov 21, 2022 | 194.51 | 196.59 | 194.51 | 195.51 | 431,066 | +1.26(+0.65%) |
Nov 18, 2022 | 197.17 | 197.94 | 192.83 | 194.25 | 458,807 | -1.30(-0.66%) |
Nov 17, 2022 | 194.73 | 196.58 | 193.13 | 195.55 | 537,044 | -2.00(-1.01%) |
Nov 16, 2022 | 195.63 | 197.73 | 194.05 | 197.55 | 473,948 | +2.02(+1.03%) |
Nov 15, 2022 | 195.25 | 196.69 | 192.98 | 195.53 | 520,036 | +5.08(+2.67%) |
Nov 14, 2022 | 191.07 | 193.60 | 190.27 | 190.45 | 556,146 | -1.94(-1.01%) |
Nov 11, 2022 | 190.24 | 193.28 | 189.75 | 192.39 | 576,004 | +1.27(+0.66%) |
Nov 10, 2022 | 186.55 | 191.37 | 186.41 | 191.12 | 865,936 | +12.80(+7.18%) |
Nov 09, 2022 | 179.53 | 181.87 | 178.13 | 178.32 | 603,517 | -2.41(-1.33%) |
Nov 08, 2022 | 179.11 | 183.82 | 177.90 | 180.73 | 620,109 | +2.85(+1.60%) |
Nov 07, 2022 | 177.81 | 178.51 | 175.20 | 177.88 | 592,733 | +1.19(+0.67%) |
Nov 04, 2022 | 181.76 | 182.03 | 175.28 | 176.69 | 858,848 | -3.50(-1.94%) |
Nov 03, 2022 | 184.10 | 185.07 | 180.00 | 180.19 | 500,904 | -6.42(-3.44%) |
Nov 02, 2022 | 196.27 | 186.52 | 186.61 | 689,413 | -10.36(-5.26%) | |
Nov 01, 2022 | 202.05 | 202.99 | 196.86 | 196.97 | 587,077 | -3.49(-1.74%) |
Oct 31, 2022 | 202.37 | 202.98 | 199.94 | 200.46 | 991,865 | -2.91(-1.43%) |
Oct 28, 2022 | 195.19 | 203.67 | 193.83 | 203.37 | 1,400,528 | +17.58(+9.46%) |
Oct 27, 2022 | 184.40 | 187.00 | 183.53 | 185.79 | 830,528 | +0.80(+0.43%) |
Oct 26, 2022 | 186.54 | 190.10 | 184.54 | 184.99 | 593,250 | -2.83(-1.51%) |
Oct 25, 2022 | 183.38 | 187.94 | 183.38 | 187.82 | 531,677 | +5.62(+3.08%) |
Oct 24, 2022 | 180.80 | 182.91 | 179.00 | 182.20 | 548,644 | +3.05(+1.70%) |
Oct 21, 2022 | 177.06 | 179.67 | 174.41 | 179.15 | 820,225 | +0.48(+0.27%) |
Oct 20, 2022 | 182.49 | 183.85 | 178.58 | 178.67 | 696,766 | -3.43(-1.88%) |
Oct 19, 2022 | 181.31 | 182.81 | 180.45 | 182.10 | 584,012 | -0.79(-0.43%) |
Oct 18, 2022 | 183.81 | 184.71 | 180.88 | 182.89 | 670,924 | +3.34(+1.86%) |
Oct 17, 2022 | 177.73 | 181.20 | 177.62 | 179.55 | 419,371 | +5.47(+3.14%) |
Oct 14, 2022 | 179.16 | 179.66 | 173.81 | 174.08 | 531,892 | -2.77(-1.57%) |
Oct 13, 2022 | 171.00 | 178.62 | 169.24 | 176.85 | 723,334 | +1.17(+0.67%) |
Oct 12, 2022 | 175.51 | 176.67 | 174.75 | 175.68 | 522,566 | +0.79(+0.45%) |
Oct 11, 2022 | 177.03 | 177.55 | 173.91 | 174.89 | 647,278 | -2.10(-1.19%) |
Oct 10, 2022 | 178.75 | 178.75 | 175.07 | 176.99 | 437,815 | -0.87(-0.49%) |
Oct 07, 2022 | 180.08 | 180.68 | 177.05 | 177.86 | 731,836 | -4.22(-2.32%) |
Oct 06, 2022 | 184.14 | 185.04 | 180.77 | 182.08 | 663,013 | -1.79(-0.97%) |
Oct 05, 2022 | 182.59 | 185.14 | 180.20 | 183.87 | 797,651 | +0.41(+0.22%) |
Oct 04, 2022 | 174.98 | 183.65 | 174.98 | 183.46 | 1,061,010 | +4.16(+2.32%) |
Oct 03, 2022 | 174.79 | 180.02 | 174.42 | 179.30 | 564,963 | +5.60(+3.22%) |
Sep 30, 2022 | 176.49 | 178.94 | 173.49 | 173.70 | 762,181 | -2.47(-1.40%) |
Sep 29, 2022 | 175.90 | 176.29 | 174.10 | 176.17 | 769,907 | -1.12(-0.63%) |
Sep 28, 2022 | 174.54 | 177.91 | 173.99 | 177.29 | 659,851 | +4.76(+2.76%) |
Sep 27, 2022 | 174.79 | 176.91 | 171.58 | 172.53 | 550,245 | -0.85(-0.49%) |
Sep 26, 2022 | 173.85 | 178.21 | 173.25 | 173.38 | 803,608 | -0.32(-0.18%) |
Sep 23, 2022 | 174.37 | 175.44 | 171.14 | 173.70 | 627,848 | -0.94(-0.54%) |
Sep 22, 2022 | 175.28 | 177.02 | 174.59 | 174.64 | 602,394 | -2.08(-1.18%) |
Sep 21, 2022 | 177.20 | 182.15 | 176.24 | 176.72 | 1,059,130 | +1.99(+1.14%) |
Sep 20, 2022 | 175.10 | 175.88 | 173.15 | 174.73 | 905,899 | -1.54(-0.87%) |
Sep 19, 2022 | 174.42 | 176.90 | 174.32 | 176.27 | 854,625 | +1.24(+0.71%) |
Sep 16, 2022 | 173.74 | 176.21 | 171.93 | 175.03 | 2,255,271 | +0.41(+0.23%) |
Sep 15, 2022 | 177.85 | 178.61 | 174.39 | 174.62 | 838,566 | -3.72(-2.09%) |
Sep 14, 2022 | 179.73 | 182.11 | 177.08 | 178.34 | 614,051 | -0.41(-0.23%) |
Sep 13, 2022 | 184.15 | 184.47 | 178.19 | 178.75 | 732,158 | -10.29(-5.44%) |
Sep 12, 2022 | 190.25 | 191.76 | 187.49 | 189.04 | 738,934 | -1.52(-0.80%) |
Sep 09, 2022 | 187.79 | 190.81 | 187.79 | 190.56 | 422,954 | +3.23(+1.72%) |
Sep 08, 2022 | 185.20 | 189.65 | 183.90 | 187.33 | 453,885 | +0.80(+0.43%) |
Sep 07, 2022 | 183.53 | 187.29 | 183.20 | 186.53 | 689,075 | +4.24(+2.33%) |
Sep 06, 2022 | 181.85 | 183.93 | 179.93 | 182.29 | 441,918 | +0.84(+0.46%) |
Sep 02, 2022 | 183.14 | 185.54 | 180.25 | 181.45 | 467,694 | -0.98(-0.54%) |
Sep 01, 2022 | 181.13 | 184.74 | 178.97 | 182.43 | 489,445 | +0.21(+0.12%) |
Aug 31, 2022 | 183.07 | 183.57 | 180.45 | 182.22 | 966,233 | +0.47(+0.26%) |
Aug 30, 2022 | 184.02 | 184.75 | 179.98 | 181.75 | 439,745 | -2.33(-1.27%) |
Aug 29, 2022 | 185.69 | 187.23 | 183.51 | 184.08 | 445,378 | -3.43(-1.83%) |
Aug 26, 2022 | 194.80 | 194.94 | 187.32 | 187.51 | 408,780 | -7.10(-3.65%) |
Aug 25, 2022 | 194.51 | 194.69 | 192.03 | 194.61 | 355,273 | +1.23(+0.64%) |
Aug 24, 2022 | 194.11 | 195.08 | 193.33 | 193.38 | 307,746 | -0.80(-0.41%) |
Aug 23, 2022 | 195.86 | 197.10 | 194.05 | 194.18 | 338,278 | -1.83(-0.93%) |
Aug 22, 2022 | 199.97 | 200.50 | 195.52 | 196.01 | 542,916 | -5.46(-2.71%) |
Aug 19, 2022 | 204.29 | 204.29 | 199.86 | 201.47 | 606,726 | -5.00(-2.42%) |
Aug 18, 2022 | 204.62 | 206.60 | 203.94 | 206.47 | 616,580 | +1.69(+0.83%) |
Aug 17, 2022 | 202.49 | 206.32 | 201.39 | 204.78 | 531,339 | +0.78(+0.38%) |
Aug 16, 2022 | 204.21 | 205.22 | 202.70 | 204.00 | 372,946 | -0.33(-0.16%) |
Aug 15, 2022 | 201.84 | 205.31 | 198.73 | 204.33 | 448,830 | +2.24(+1.11%) |
Aug 12, 2022 | 198.70 | 202.56 | 198.15 | 202.09 | 389,008 | +4.81(+2.44%) |
Aug 11, 2022 | 201.00 | 201.00 | 196.93 | 197.28 | 433,902 | -2.57(-1.29%) |
Aug 10, 2022 | 200.07 | 200.43 | 198.41 | 199.85 | 442,128 | +3.61(+1.84%) |
Aug 09, 2022 | 197.83 | 197.83 | 195.20 | 196.24 | 481,938 | -1.41(-0.71%) |
Aug 08, 2022 | 200.08 | 200.68 | 197.20 | 197.65 | 470,379 | -1.05(-0.53%) |
Aug 05, 2022 | 193.87 | 199.01 | 193.80 | 198.70 | 527,875 | +1.50(+0.76%) |
Aug 04, 2022 | 195.54 | 197.23 | 194.66 | 197.20 | 489,236 | +1.66(+0.85%) |
Aug 03, 2022 | 192.95 | 196.21 | 192.88 | 195.54 | 450,625 | +2.43(+1.26%) |
Aug 02, 2022 | 192.00 | 194.67 | 191.31 | 193.11 | 715,205 | -0.01(-0.01%) |
Aug 01, 2022 | 187.47 | 193.44 | 186.76 | 193.12 | 868,615 | +3.96(+2.09%) |
Jul 29, 2022 | 180.85 | 189.85 | 179.12 | 189.16 | 1,397,942 | +6.62(+3.63%) |
Jul 28, 2022 | 181.29 | 183.18 | 178.88 | 182.54 | 731,123 | +1.15(+0.63%) |
Jul 27, 2022 | 178.25 | 182.21 | 178.01 | 181.39 | 581,697 | +4.11(+2.32%) |
Jul 26, 2022 | 180.92 | 181.59 | 176.37 | 177.28 | 717,206 | -4.16(-2.29%) |
Jul 25, 2022 | 185.83 | 185.83 | 180.03 | 181.44 | 550,384 | -3.86(-2.08%) |
Jul 22, 2022 | 186.76 | 188.62 | 183.94 | 185.30 | 611,707 | -1.46(-0.78%) |
Jul 21, 2022 | 184.00 | 187.00 | 183.47 | 186.76 | 487,009 | +3.18(+1.73%) |
Jul 20, 2022 | 182.65 | 185.10 | 182.06 | 183.58 | 651,594 | +1.76(+0.97%) |
Jul 19, 2022 | 177.28 | 182.32 | 177.28 | 181.82 | 538,886 | +6.19(+3.52%) |
Jul 18, 2022 | 177.75 | 179.44 | 174.99 | 175.63 | 582,304 | -1.85(-1.04%) |
Jul 15, 2022 | 175.91 | 177.53 | 175.38 | 177.48 | 463,381 | +3.49(+2.01%) |
Jul 14, 2022 | 173.91 | 174.93 | 171.18 | 173.99 | 494,138 | -1.28(-0.73%) |
Jul 13, 2022 | 171.49 | 176.31 | 171.03 | 175.27 | 448,432 | +0.84(+0.48%) |
Jul 12, 2022 | 176.68 | 178.01 | 173.76 | 174.43 | 574,158 | -1.41(-0.80%) |
Jul 11, 2022 | 176.97 | 177.58 | 175.25 | 175.84 | 414,683 | -2.79(-1.56%) |
Jul 08, 2022 | 177.34 | 179.07 | 175.78 | 178.63 | 516,565 | +0.01(+0.01%) |
Jul 07, 2022 | 175.56 | 179.38 | 174.10 | 178.62 | 507,995 | +2.56(+1.45%) |
Jul 06, 2022 | 173.44 | 177.53 | 172.63 | 176.06 | 611,059 | +3.76(+2.18%) |
Jul 05, 2022 | 169.18 | 172.39 | 166.81 | 172.30 | 625,911 | +1.49(+0.87%) |
Jul 01, 2022 | 167.01 | 171.89 | 162.85 | 170.81 | 536,110 | +3.48(+2.08%) |
Jun 30, 2022 | 165.19 | 169.83 | 164.97 | 167.33 | 841,203 | +1.07(+0.64%) |
Jun 29, 2022 | 164.50 | 166.88 | 163.11 | 166.26 | 563,967 | +2.00(+1.22%) |
Jun 28, 2022 | 168.97 | 170.62 | 163.67 | 164.26 | 529,811 | -4.59(-2.72%) |
Jun 27, 2022 | 169.08 | 170.16 | 167.52 | 168.85 | 477,469 | -0.42(-0.25%) |
Jun 24, 2022 | 164.55 | 169.66 | 163.94 | 169.27 | 1,048,425 | +5.38(+3.28%) |
Jun 23, 2022 | 160.18 | 164.49 | 159.69 | 163.89 | 653,624 | +6.12(+3.88%) |
Jun 22, 2022 | 159.57 | 161.03 | 157.34 | 157.77 | 1,244,060 | -2.91(-1.81%) |
Jun 21, 2022 | 159.79 | 163.05 | 159.79 | 160.68 | 807,190 | +3.14(+1.99%) |
Jun 17, 2022 | 156.51 | 159.20 | 155.25 | 157.54 | 1,560,685 | +1.03(+0.66%) |
Jun 16, 2022 | 160.11 | 160.80 | 155.57 | 156.51 | 1,155,496 | -7.37(-4.50%) |
Jun 15, 2022 | 163.79 | 170.31 | 161.47 | 163.88 | 647,486 | +2.70(+1.68%) |
Jun 14, 2022 | 163.27 | 164.03 | 159.94 | 161.18 | 519,116 | -1.49(-0.92%) |
Jun 13, 2022 | 165.12 | 166.29 | 161.99 | 162.67 | 668,592 | -6.43(-3.80%) |
Jun 10, 2022 | 172.00 | 172.06 | 168.49 | 169.10 | 504,068 | -4.51(-2.60%) |
Jun 09, 2022 | 176.92 | 177.86 | 173.46 | 173.61 | 571,766 | -3.60(-2.03%) |
Jun 08, 2022 | 178.50 | 180.42 | 176.52 | 177.21 | 385,509 | -1.87(-1.04%) |
Jun 07, 2022 | 176.15 | 179.50 | 175.87 | 179.08 | 512,360 | +1.32(+0.74%) |
Jun 06, 2022 | 179.14 | 180.79 | 177.01 | 177.76 | 541,410 | +0.06(+0.03%) |
Jun 03, 2022 | 178.23 | 179.10 | 176.47 | 177.70 | 612,405 | -2.63(-1.46%) |
Jun 02, 2022 | 174.46 | 182.27 | 174.46 | 180.33 | 795,061 | +5.96(+3.42%) |
Jun 01, 2022 | 175.46 | 176.82 | 172.05 | 174.37 | 815,097 | -0.18(-0.10%) |
May 31, 2022 | 175.20 | 176.19 | 172.96 | 174.55 | 1,079,990 | -1.77(-1.00%) |
May 27, 2022 | 173.85 | 176.70 | 173.85 | 176.32 | 510,250 | +3.61(+2.09%) |
May 26, 2022 | 171.19 | 174.60 | 170.87 | 172.71 | 451,087 | +1.73(+1.01%) |
May 25, 2022 | 166.37 | 172.64 | 165.95 | 170.98 | 697,480 | +4.36(+2.62%) |
May 24, 2022 | 164.99 | 167.63 | 164.10 | 166.62 | 573,378 | -0.09(-0.05%) |
May 23, 2022 | 166.71 | 167.61 | 164.74 | 166.71 | 610,226 | +1.15(+0.69%) |
May 20, 2022 | 165.59 | 166.43 | 159.69 | 165.56 | 1,640,622 | +2.11(+1.29%) |
May 19, 2022 | 162.09 | 166.02 | 162.05 | 163.45 | 842,454 | +0.93(+0.57%) |
May 18, 2022 | 166.16 | 166.99 | 162.30 | 162.52 | 911,988 | -6.00(-3.56%) |
May 17, 2022 | 167.47 | 168.65 | 164.82 | 168.52 | 914,074 | +3.97(+2.41%) |
May 16, 2022 | 163.69 | 166.13 | 162.65 | 164.55 | 974,762 | -0.56(-0.34%) |
May 13, 2022 | 166.98 | 168.61 | 164.48 | 165.11 | 1,675,381 | +0.70(+0.43%) |
May 12, 2022 | 165.91 | 166.87 | 162.64 | 164.41 | 1,140,421 | -2.53(-1.52%) |
May 11, 2022 | 165.92 | 170.54 | 165.92 | 166.94 | 976,959 | -0.75(-0.45%) |
May 10, 2022 | 168.05 | 169.33 | 164.85 | 167.69 | 1,259,566 | +2.83(+1.72%) |
May 09, 2022 | 169.44 | 170.31 | 164.41 | 164.86 | 1,194,244 | -7.19(-4.18%) |
May 06, 2022 | 173.68 | 175.30 | 170.42 | 172.05 | 939,816 | -3.70(-2.11%) |
May 05, 2022 | 184.15 | 184.15 | 174.02 | 175.75 | 1,114,845 | -10.73(-5.75%) |
May 04, 2022 | 181.95 | 186.74 | 178.79 | 186.48 | 987,610 | +3.34(+1.82%) |
May 03, 2022 | 175.50 | 183.41 | 174.40 | 183.14 | 1,544,996 | +8.14(+4.65%) |
May 02, 2022 | 178.77 | 181.01 | 173.15 | 175.00 | 1,697,446 | -3.69(-2.07%) |
Apr 29, 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 2,318,204 | -29.73(-14.26%) |
Apr 28, 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 1,088,672 | +4.81(+2.36%) |
Apr 27, 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 515,723 | -1.97(-0.96%) |
Apr 26, 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 801,178 | -5.59(-2.65%) |
Apr 25, 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 655,860 | +5.32(+2.58%) |
Apr 22, 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 592,836 | -6.70(-3.15%) |
Apr 21, 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 519,237 | -6.88(-3.14%) |
Apr 20, 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 428,915 | +1.15(+0.53%) |
Apr 19, 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 356,891 | +4.96(+2.33%) |
Apr 18, 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 414,614 | -2.08(-0.97%) |
Apr 14, 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 590,096 | +0.07(+0.03%) |
Apr 13, 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 362,866 | +1.99(+0.93%) |
Apr 12, 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 377,491 | -0.51(-0.24%) |
Apr 11, 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 469,486 | -4.93(-2.25%) |
Apr 08, 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 454,317 | -1.92(-0.87%) |
Apr 07, 2022 | 218.93 | 222.22 | 218.40 | 220.70 | 433,459 | +0.70(+0.32%) |
Apr 06, 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 628,699 | -3.40(-1.52%) |
Apr 05, 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 516,663 | -3.15(-1.39%) |
Apr 04, 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 465,786 | +1.28(+0.57%) |