Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 182.42 | 184.82 | 182.42 | 184.70 | 200,496 | +2.63(+1.44%) |
Mar 30, 2023 | 182.06 | 182.21 | 181.22 | 182.07 | 201,796 | +1.12(+0.62%) |
Mar 29, 2023 | 180.27 | 181.07 | 179.82 | 180.95 | 207,737 | +2.51(+1.41%) |
Mar 28, 2023 | 178.83 | 178.83 | 177.55 | 178.44 | 159,627 | -0.65(-0.36%) |
Mar 27, 2023 | 179.85 | 180.45 | 178.84 | 179.09 | 213,503 | -0.05(-0.03%) |
Mar 24, 2023 | 177.58 | 179.17 | 176.61 | 179.14 | 255,998 | +0.94(+0.53%) |
Mar 23, 2023 | 178.94 | 180.75 | 176.99 | 178.20 | 267,885 | +0.93(+0.52%) |
Mar 22, 2023 | 179.92 | 181.95 | 177.28 | 177.28 | 287,193 | -2.59(-1.44%) |
Mar 21, 2023 | 178.93 | 180.08 | 178.23 | 179.87 | 153,140 | +2.52(+1.42%) |
Mar 20, 2023 | 176.22 | 177.56 | 175.80 | 177.35 | 225,143 | +1.16(+0.66%) |
Mar 17, 2023 | 177.49 | 178.04 | 175.45 | 176.19 | 339,956 | -1.59(-0.90%) |
Mar 16, 2023 | 173.55 | 177.82 | 173.24 | 177.78 | 315,504 | +3.58(+2.06%) |
Mar 15, 2023 | 172.38 | 174.50 | 171.81 | 174.20 | 518,570 | -0.30(-0.17%) |
Mar 14, 2023 | 173.72 | 175.05 | 172.46 | 174.50 | 178,132 | +3.04(+1.77%) |
Mar 13, 2023 | 169.34 | 173.76 | 169.27 | 171.46 | 386,993 | +0.15(+0.09%) |
Mar 10, 2023 | 172.99 | 174.20 | 170.64 | 171.31 | 394,831 | -1.86(-1.07%) |
Mar 09, 2023 | 176.64 | 177.60 | 172.76 | 173.17 | 219,193 | -3.25(-1.84%) |
Mar 08, 2023 | 176.26 | 176.70 | 175.35 | 176.41 | 146,992 | +0.20(+0.11%) |
Mar 07, 2023 | 178.78 | 178.90 | 175.92 | 176.22 | 108,737 | -2.69(-1.50%) |
Mar 06, 2023 | 178.97 | 180.23 | 178.79 | 178.90 | 141,774 | +0.51(+0.29%) |
Mar 03, 2023 | 176.13 | 178.42 | 176.02 | 178.39 | 233,554 | +3.18(+1.81%) |
Mar 02, 2023 | 173.09 | 175.62 | 173.03 | 175.21 | 110,909 | +1.32(+0.76%) |
Mar 01, 2023 | 174.74 | 174.91 | 173.44 | 173.90 | 113,804 | -0.88(-0.50%) |
Feb 28, 2023 | 175.27 | 176.11 | 174.77 | 174.77 | 149,975 | -0.78(-0.44%) |
Feb 27, 2023 | 176.34 | 177.07 | 175.15 | 175.55 | 170,057 | +0.65(+0.37%) |
Feb 24, 2023 | 174.49 | 175.17 | 173.59 | 174.90 | 224,150 | -2.04(-1.15%) |
Feb 23, 2023 | 177.33 | 177.67 | 174.99 | 176.94 | 253,678 | +0.88(+0.50%) |
Feb 22, 2023 | 176.32 | 176.94 | 175.23 | 176.05 | 231,655 | +0.01(+0.01%) |
Feb 21, 2023 | 177.72 | 178.34 | 176.01 | 176.04 | 181,147 | -3.69(-2.05%) |
Feb 17, 2023 | 179.28 | 179.86 | 178.19 | 179.73 | 173,540 | -0.59(-0.33%) |
Feb 16, 2023 | 180.77 | 182.55 | 180.20 | 180.32 | 190,062 | -2.72(-1.49%) |
Feb 15, 2023 | 181.63 | 183.04 | 181.16 | 183.04 | 284,105 | +0.48(+0.26%) |
Feb 14, 2023 | 181.77 | 183.40 | 180.59 | 182.56 | 229,743 | +0.14(+0.08%) |
Feb 13, 2023 | 180.51 | 182.47 | 180.46 | 182.43 | 184,847 | +2.25(+1.25%) |
Feb 10, 2023 | 179.32 | 180.36 | 178.94 | 180.17 | 189,975 | +0.11(+0.06%) |
Feb 09, 2023 | 183.33 | 183.33 | 179.49 | 180.06 | 214,144 | -1.59(-0.88%) |
Feb 08, 2023 | 182.95 | 183.60 | 181.42 | 181.66 | 262,966 | -2.30(-1.25%) |
Feb 07, 2023 | 180.90 | 184.48 | 180.49 | 183.96 | 397,653 | +2.60(+1.43%) |
Feb 06, 2023 | 181.21 | 181.87 | 180.36 | 181.36 | 162,984 | -0.98(-0.54%) |
Feb 03, 2023 | 181.47 | 184.70 | 181.25 | 182.35 | 386,309 | -1.66(-0.90%) |
Feb 02, 2023 | 182.89 | 184.70 | 182.12 | 184.01 | 338,366 | +3.32(+1.84%) |
Feb 01, 2023 | 178.13 | 181.81 | 176.83 | 180.68 | 483,718 | +2.12(+1.19%) |
Jan 31, 2023 | 176.08 | 178.56 | 176.08 | 178.56 | 160,571 | +2.48(+1.41%) |
Jan 30, 2023 | 177.25 | 178.13 | 175.90 | 176.08 | 230,332 | -2.49(-1.39%) |
Jan 27, 2023 | 177.43 | 179.72 | 177.38 | 178.57 | 199,846 | +0.85(+0.48%) |
Jan 26, 2023 | 176.81 | 177.81 | 175.67 | 177.72 | 313,099 | +2.15(+1.22%) |
Jan 25, 2023 | 173.64 | 175.80 | 172.62 | 175.58 | 292,621 | -0.14(-0.08%) |
Jan 24, 2023 | 174.99 | 176.01 | 174.73 | 175.72 | 197,063 | -0.07(-0.04%) |
Jan 23, 2023 | 174.03 | 176.75 | 173.52 | 175.78 | 204,186 | +1.99(+1.14%) |
Jan 20, 2023 | 170.95 | 173.80 | 170.42 | 173.80 | 142,629 | +3.54(+2.08%) |
Jan 19, 2023 | 170.25 | 171.34 | 169.66 | 170.25 | 256,388 | -1.12(-0.65%) |
Jan 18, 2023 | 174.70 | 175.09 | 171.30 | 171.38 | 477,290 | -2.85(-1.64%) |
Jan 17, 2023 | 174.39 | 175.26 | 173.80 | 174.23 | 397,105 | -0.24(-0.14%) |
Jan 13, 2023 | 172.27 | 174.75 | 172.15 | 174.47 | 231,922 | +0.94(+0.54%) |
Jan 12, 2023 | 173.35 | 174.30 | 171.65 | 173.52 | 229,978 | +0.54(+0.31%) |
Jan 11, 2023 | 171.47 | 173.04 | 171.04 | 172.98 | 341,611 | +2.22(+1.30%) |
Jan 10, 2023 | 169.31 | 170.76 | 168.86 | 170.76 | 147,235 | +1.35(+0.80%) |
Jan 09, 2023 | 170.68 | 172.40 | 169.41 | 169.41 | 228,516 | -0.08(-0.05%) |
Jan 06, 2023 | 167.12 | 170.19 | 165.77 | 169.49 | 261,342 | +3.49(+2.10%) |
Jan 05, 2023 | 167.16 | 167.16 | 165.81 | 165.99 | 260,049 | -1.73(-1.03%) |
Jan 04, 2023 | 167.65 | 168.86 | 166.18 | 167.73 | 323,454 | +0.63(+0.38%) |
Jan 03, 2023 | 168.54 | 169.53 | 165.71 | 167.10 | 457,417 | -0.73(-0.43%) |
Dec 30, 2022 | 166.77 | 167.82 | 165.99 | 167.82 | 359,406 | -0.16(-0.09%) |
Dec 29, 2022 | 166.29 | 168.41 | 166.10 | 167.98 | 242,708 | +3.14(+1.90%) |
Dec 28, 2022 | 166.76 | 167.88 | 164.83 | 164.84 | 226,497 | -2.09(-1.25%) |
Dec 27, 2022 | 167.80 | 167.80 | 166.37 | 166.93 | 256,345 | -0.93(-0.56%) |
Dec 23, 2022 | 166.51 | 167.98 | 165.83 | 167.86 | 311,996 | +0.87(+0.52%) |
Dec 22, 2022 | 168.27 | 168.41 | 164.51 | 167.00 | 285,645 | -2.68(-1.58%) |
Dec 21, 2022 | 168.34 | 170.31 | 168.09 | 169.67 | 262,758 | +2.49(+1.49%) |
Dec 20, 2022 | 166.57 | 167.97 | 165.99 | 167.19 | 269,008 | +0.08(+0.05%) |
Dec 19, 2022 | 168.69 | 168.71 | 166.35 | 167.11 | 586,132 | -1.56(-0.93%) |
Dec 16, 2022 | 169.63 | 170.28 | 167.73 | 168.67 | 588,152 | -2.05(-1.20%) |
Dec 15, 2022 | 172.87 | 173.14 | 169.76 | 170.72 | 346,440 | -4.45(-2.54%) |
Dec 14, 2022 | 175.96 | 177.80 | 173.77 | 175.16 | 446,926 | -1.13(-0.64%) |
Dec 13, 2022 | 179.90 | 180.09 | 175.00 | 176.30 | 448,419 | +1.36(+0.78%) |
Dec 12, 2022 | 172.85 | 174.95 | 172.64 | 174.93 | 157,688 | +2.45(+1.42%) |
Dec 09, 2022 | 173.01 | 174.49 | 172.47 | 172.48 | 205,008 | -0.88(-0.51%) |
Dec 08, 2022 | 172.87 | 173.95 | 172.32 | 173.37 | 143,320 | +1.42(+0.83%) |
Dec 07, 2022 | 172.04 | 173.25 | 171.71 | 171.94 | 292,676 | -0.81(-0.47%) |
Dec 06, 2022 | 175.51 | 175.56 | 171.83 | 172.76 | 176,260 | -2.89(-1.65%) |
Dec 05, 2022 | 177.39 | 178.02 | 174.95 | 175.65 | 174,922 | -3.04(-1.70%) |
Dec 02, 2022 | 176.73 | 179.04 | 176.72 | 178.69 | 237,864 | -0.17(-0.09%) |
Dec 01, 2022 | 179.53 | 179.93 | 177.68 | 178.85 | 971,435 | -0.09(-0.05%) |
Nov 30, 2022 | 173.20 | 179.19 | 172.57 | 178.94 | 350,399 | +5.48(+3.16%) |
Nov 29, 2022 | 173.88 | 174.22 | 172.47 | 173.46 | 108,969 | -0.53(-0.30%) |
Nov 28, 2022 | 175.22 | 176.04 | 173.54 | 173.99 | 134,179 | -2.81(-1.59%) |
Nov 25, 2022 | 176.36 | 176.94 | 176.32 | 176.81 | 66,166 | +0.00(+0.00%) |
Nov 23, 2022 | 175.38 | 177.06 | 175.38 | 176.81 | 278,014 | +1.34(+0.76%) |
Nov 22, 2022 | 173.94 | 175.63 | 173.32 | 175.46 | 316,904 | +2.24(+1.30%) |
Nov 21, 2022 | 173.66 | 174.19 | 172.66 | 173.22 | 121,634 | -1.07(-0.61%) |
Nov 18, 2022 | 175.04 | 175.04 | 173.10 | 174.29 | 229,503 | +0.43(+0.25%) |
Nov 17, 2022 | 171.97 | 174.17 | 171.91 | 173.86 | 202,944 | -0.10(-0.06%) |
Nov 16, 2022 | 174.41 | 174.93 | 173.77 | 173.95 | 160,410 | -1.41(-0.80%) |
Nov 15, 2022 | 176.69 | 177.25 | 173.58 | 175.37 | 1,232,117 | +1.52(+0.87%) |
Nov 14, 2022 | 174.27 | 175.99 | 173.78 | 173.85 | 390,372 | -1.11(-0.63%) |
Nov 11, 2022 | 173.16 | 175.47 | 172.48 | 174.95 | 375,994 | +1.87(+1.08%) |
Nov 10, 2022 | 169.76 | 173.26 | 168.89 | 173.08 | 699,265 | +9.23(+5.63%) |
Nov 09, 2022 | 166.50 | 167.03 | 163.66 | 163.85 | 267,770 | -3.69(-2.20%) |
Nov 08, 2022 | 167.30 | 168.88 | 165.70 | 167.55 | 470,654 | +0.77(+0.46%) |
Nov 07, 2022 | 165.53 | 167.07 | 164.83 | 166.77 | 245,260 | +1.73(+1.05%) |
Nov 04, 2022 | 165.39 | 166.15 | 162.16 | 165.04 | 378,971 | +2.31(+1.42%) |
Nov 03, 2022 | 163.44 | 164.23 | 162.28 | 162.72 | 357,511 | -2.26(-1.37%) |
Nov 02, 2022 | 169.02 | 164.93 | 164.99 | 916,797 | -4.19(-2.48%) | |
Nov 01, 2022 | 172.18 | 172.32 | 168.78 | 169.18 | 359,548 | -1.04(-0.61%) |
Oct 31, 2022 | 170.53 | 171.27 | 169.94 | 170.22 | 172,399 | -1.69(-0.98%) |
Oct 28, 2022 | 167.31 | 172.10 | 167.31 | 171.91 | 200,699 | +4.25(+2.54%) |
Oct 27, 2022 | 169.27 | 169.93 | 167.28 | 167.65 | 337,763 | -1.66(-0.98%) |
Oct 26, 2022 | 168.80 | 171.80 | 168.76 | 169.32 | 311,427 | -2.07(-1.21%) |
Oct 25, 2022 | 168.98 | 171.56 | 168.94 | 171.39 | 298,186 | +2.43(+1.44%) |
Oct 24, 2022 | 167.44 | 169.50 | 166.20 | 168.96 | 307,726 | +2.15(+1.29%) |
Oct 21, 2022 | 162.35 | 167.09 | 162.00 | 166.81 | 413,404 | +3.94(+2.42%) |
Oct 20, 2022 | 163.68 | 165.95 | 162.48 | 162.87 | 438,001 | -1.16(-0.70%) |
Oct 19, 2022 | 163.87 | 165.44 | 162.72 | 164.03 | 247,732 | -1.00(-0.61%) |
Oct 18, 2022 | 166.88 | 167.07 | 163.41 | 165.03 | 300,010 | +1.81(+1.11%) |
Oct 17, 2022 | 161.85 | 163.74 | 161.85 | 163.22 | 346,202 | +4.26(+2.68%) |
Oct 14, 2022 | 163.65 | 164.30 | 158.65 | 158.95 | 589,216 | -3.47(-2.14%) |
Oct 13, 2022 | 154.73 | 163.01 | 154.40 | 162.42 | 719,874 | +4.38(+2.77%) |
Oct 12, 2022 | 158.43 | 159.39 | 157.84 | 158.04 | 258,127 | -0.22(-0.14%) |
Oct 11, 2022 | 158.57 | 160.67 | 157.48 | 158.27 | 359,236 | -1.34(-0.84%) |
Oct 10, 2022 | 161.09 | 161.11 | 158.32 | 159.61 | 471,047 | -1.17(-0.73%) |
Oct 07, 2022 | 163.66 | 163.66 | 159.96 | 160.78 | 269,583 | -4.97(-3.00%) |
Oct 06, 2022 | 166.67 | 168.07 | 165.54 | 165.74 | 421,111 | -1.59(-0.95%) |
Oct 05, 2022 | 165.59 | 168.33 | 164.44 | 167.33 | 241,103 | -0.15(-0.09%) |
Oct 04, 2022 | 165.46 | 167.62 | 165.27 | 167.48 | 415,826 | +4.81(+2.96%) |
Oct 03, 2022 | 160.40 | 163.54 | 159.66 | 162.67 | 380,620 | +3.44(+2.16%) |
Sep 30, 2022 | 161.62 | 163.04 | 158.95 | 159.23 | 727,746 | -2.76(-1.71%) |
Sep 29, 2022 | 163.89 | 163.95 | 160.37 | 161.99 | 433,865 | -3.61(-2.18%) |
Sep 28, 2022 | 163.05 | 166.46 | 162.06 | 165.60 | 515,225 | +2.82(+1.73%) |
Sep 27, 2022 | 164.86 | 166.00 | 161.68 | 162.77 | 573,746 | -0.43(-0.26%) |
Sep 26, 2022 | 163.42 | 165.59 | 162.66 | 163.21 | 1,111,307 | -1.20(-0.73%) |
Sep 23, 2022 | 165.69 | 165.75 | 162.44 | 164.41 | 629,286 | -2.90(-1.73%) |
Sep 22, 2022 | 167.88 | 168.87 | 166.81 | 167.30 | 380,162 | -1.01(-0.60%) |
Sep 21, 2022 | 172.10 | 173.52 | 168.30 | 168.32 | 567,935 | -2.99(-1.74%) |
Sep 20, 2022 | 171.45 | 172.33 | 170.00 | 171.30 | 552,154 | -1.61(-0.93%) |
Sep 19, 2022 | 170.08 | 172.94 | 170.08 | 172.91 | 229,184 | +1.34(+0.78%) |
Sep 16, 2022 | 170.92 | 171.91 | 169.94 | 171.58 | 486,027 | -1.11(-0.64%) |
Sep 15, 2022 | 174.08 | 175.33 | 172.06 | 172.69 | 509,613 | -2.22(-1.27%) |
Sep 14, 2022 | 174.56 | 175.49 | 173.34 | 174.90 | 241,296 | +1.07(+0.62%) |
Sep 13, 2022 | 178.33 | 178.71 | 173.37 | 173.83 | 338,621 | -8.52(-4.67%) |
Sep 12, 2022 | 181.12 | 182.57 | 181.12 | 182.35 | 207,860 | +2.21(+1.22%) |
Sep 09, 2022 | 178.32 | 180.50 | 178.28 | 180.14 | 196,404 | +2.97(+1.68%) |
Sep 08, 2022 | 175.26 | 177.57 | 174.61 | 177.17 | 427,754 | +0.89(+0.50%) |
Sep 07, 2022 | 173.33 | 176.71 | 173.33 | 176.28 | 203,723 | +2.79(+1.61%) |
Sep 06, 2022 | 174.81 | 175.09 | 172.57 | 173.49 | 355,723 | -0.94(-0.54%) |
Sep 02, 2022 | 178.08 | 178.70 | 173.51 | 174.43 | 565,433 | -2.04(-1.16%) |
Sep 01, 2022 | 174.75 | 176.58 | 173.63 | 176.46 | 279,577 | +0.74(+0.42%) |
Aug 31, 2022 | 178.12 | 178.52 | 175.65 | 175.72 | 254,771 | -1.35(-0.76%) |
Aug 30, 2022 | 179.75 | 179.75 | 176.03 | 177.07 | 197,905 | -1.92(-1.07%) |
Aug 29, 2022 | 179.08 | 180.36 | 178.36 | 178.99 | 169,438 | -1.32(-0.73%) |
Aug 26, 2022 | 186.63 | 187.15 | 180.31 | 180.31 | 255,394 | -6.46(-3.46%) |
Aug 25, 2022 | 184.82 | 186.78 | 184.50 | 186.77 | 113,713 | +2.56(+1.39%) |
Aug 24, 2022 | 183.72 | 185.00 | 183.42 | 184.21 | 139,693 | +0.33(+0.18%) |
Aug 23, 2022 | 184.16 | 185.19 | 183.71 | 183.88 | 230,321 | -0.53(-0.29%) |
Aug 22, 2022 | 186.34 | 186.34 | 184.00 | 184.41 | 201,211 | -4.18(-2.21%) |
Aug 19, 2022 | 189.87 | 190.11 | 188.21 | 188.58 | 177,501 | -2.52(-1.32%) |
Aug 18, 2022 | 190.69 | 191.52 | 190.10 | 191.10 | 162,261 | +0.35(+0.18%) |
Aug 17, 2022 | 190.33 | 192.10 | 189.93 | 190.75 | 154,222 | -1.29(-0.67%) |
Aug 16, 2022 | 191.00 | 192.95 | 190.83 | 192.03 | 218,877 | +0.43(+0.22%) |
Aug 15, 2022 | 189.56 | 191.81 | 189.56 | 191.61 | 188,445 | +1.03(+0.54%) |
Aug 12, 2022 | 188.40 | 190.58 | 187.75 | 190.57 | 263,434 | +3.25(+1.73%) |
Aug 11, 2022 | 188.85 | 189.62 | 187.00 | 187.32 | 190,629 | -0.27(-0.15%) |
Aug 10, 2022 | 186.95 | 187.66 | 186.10 | 187.60 | 233,402 | +3.95(+2.15%) |
Aug 09, 2022 | 183.99 | 184.19 | 183.20 | 183.65 | 259,236 | -0.65(-0.35%) |
Aug 08, 2022 | 185.50 | 186.72 | 183.72 | 184.30 | 310,255 | -0.40(-0.22%) |
Aug 05, 2022 | 183.34 | 185.26 | 183.29 | 184.70 | 190,999 | -0.68(-0.37%) |
Aug 04, 2022 | 185.55 | 185.94 | 184.46 | 185.38 | 178,119 | -0.25(-0.14%) |
Aug 03, 2022 | 183.11 | 186.07 | 183.08 | 185.63 | 207,261 | +3.55(+1.95%) |
Aug 02, 2022 | 182.67 | 184.29 | 181.69 | 182.08 | 242,741 | -1.35(-0.73%) |
Aug 01, 2022 | 182.84 | 184.96 | 182.52 | 183.43 | 289,133 | -0.56(-0.30%) |
Jul 29, 2022 | 181.96 | 184.46 | 181.58 | 183.99 | 223,487 | +3.11(+1.72%) |
Jul 28, 2022 | 179.31 | 181.38 | 177.54 | 180.87 | 223,647 | +1.70(+0.95%) |
Jul 27, 2022 | 175.81 | 179.86 | 175.81 | 179.18 | 441,033 | +5.20(+2.99%) |
Jul 26, 2022 | 175.52 | 175.63 | 173.63 | 173.98 | 241,138 | -2.55(-1.44%) |
Jul 25, 2022 | 176.90 | 177.08 | 175.60 | 176.52 | 286,921 | -0.14(-0.08%) |
Jul 22, 2022 | 178.49 | 178.97 | 175.60 | 176.66 | 1,462,382 | -1.89(-1.06%) |
Jul 21, 2022 | 176.66 | 178.61 | 175.34 | 178.55 | 324,731 | +1.92(+1.09%) |
Jul 20, 2022 | 175.60 | 177.44 | 175.04 | 176.63 | 244,117 | +1.16(+0.66%) |
Jul 19, 2022 | 172.81 | 175.65 | 172.27 | 175.47 | 273,962 | +4.38(+2.56%) |
Jul 18, 2022 | 174.12 | 174.40 | 170.47 | 171.09 | 361,685 | -1.47(-0.85%) |
Jul 15, 2022 | 171.43 | 172.62 | 170.81 | 172.56 | 290,012 | +3.11(+1.84%) |
Jul 14, 2022 | 167.36 | 169.65 | 166.07 | 169.45 | 311,613 | -0.07(-0.04%) |
Jul 13, 2022 | 167.79 | 170.77 | 167.57 | 169.52 | 286,858 | -0.80(-0.47%) |
Jul 12, 2022 | 171.85 | 172.73 | 169.49 | 170.32 | 222,476 | -1.53(-0.89%) |
Jul 11, 2022 | 172.90 | 173.21 | 171.55 | 171.85 | 219,966 | -2.25(-1.29%) |
Jul 08, 2022 | 173.12 | 174.87 | 172.68 | 174.10 | 240,962 | +0.03(+0.02%) |
Jul 07, 2022 | 171.97 | 174.41 | 171.97 | 174.07 | 196,888 | +2.63(+1.54%) |
Jul 06, 2022 | 170.75 | 172.55 | 169.81 | 171.44 | 225,295 | +0.74(+0.43%) |
Jul 05, 2022 | 167.50 | 170.77 | 166.52 | 170.70 | 239,172 | +0.88(+0.52%) |
Jul 01, 2022 | 167.73 | 170.00 | 166.69 | 169.82 | 264,734 | +1.55(+0.92%) |
Jun 30, 2022 | 168.05 | 169.60 | 166.00 | 168.27 | 260,568 | -1.64(-0.96%) |
Jun 29, 2022 | 169.71 | 170.66 | 168.98 | 169.91 | 191,393 | +0.28(+0.17%) |
Jun 28, 2022 | 174.23 | 175.45 | 169.55 | 169.62 | 270,038 | -3.98(-2.29%) |
Jun 27, 2022 | 174.96 | 175.06 | 172.99 | 173.60 | 693,287 | -0.73(-0.42%) |
Jun 24, 2022 | 170.56 | 174.44 | 170.56 | 174.34 | 375,404 | +5.23(+3.09%) |
Jun 23, 2022 | 168.35 | 169.46 | 166.81 | 169.11 | 308,229 | +1.79(+1.07%) |
Jun 22, 2022 | 165.83 | 169.36 | 165.71 | 167.32 | 342,357 | -0.29(-0.17%) |
Jun 21, 2022 | 165.87 | 168.33 | 165.84 | 167.62 | 842,837 | +4.39(+2.69%) |
Jun 17, 2022 | 162.73 | 164.59 | 161.78 | 163.22 | 454,251 | +0.38(+0.23%) |
Jun 16, 2022 | 164.11 | 164.24 | 161.62 | 162.84 | 326,320 | -5.06(-3.02%) |
Jun 15, 2022 | 166.74 | 169.94 | 164.85 | 167.91 | 490,215 | +2.78(+1.68%) |
Jun 14, 2022 | 166.20 | 166.75 | 163.82 | 165.13 | 421,180 | -0.38(-0.23%) |
Jun 13, 2022 | 167.53 | 168.32 | 164.85 | 165.51 | 408,375 | -6.51(-3.78%) |
Jun 10, 2022 | 174.71 | 174.81 | 171.87 | 172.01 | 487,223 | -5.43(-3.06%) |
Jun 09, 2022 | 180.99 | 182.14 | 177.44 | 177.44 | 174,896 | -4.28(-2.36%) |
Jun 08, 2022 | 182.59 | 183.57 | 181.44 | 181.72 | 235,297 | -1.61(-0.88%) |
Jun 07, 2022 | 179.97 | 183.62 | 179.79 | 183.34 | 182,553 | +1.62(+0.89%) |
Jun 06, 2022 | 183.19 | 184.11 | 181.18 | 181.71 | 190,110 | +0.60(+0.33%) |
Jun 03, 2022 | 182.21 | 182.87 | 180.72 | 181.11 | 144,157 | -3.40(-1.84%) |
Jun 02, 2022 | 180.82 | 184.56 | 179.83 | 184.51 | 282,543 | +3.28(+1.81%) |
Jun 01, 2022 | 183.44 | 184.22 | 180.05 | 181.24 | 266,383 | -1.06(-0.58%) |
May 31, 2022 | 182.33 | 183.84 | 180.77 | 182.30 | 255,474 | -0.58(-0.32%) |
May 27, 2022 | 179.60 | 182.88 | 179.37 | 182.88 | 217,063 | +4.48(+2.51%) |
May 26, 2022 | 175.22 | 179.21 | 175.22 | 178.40 | 148,917 | +3.35(+1.92%) |
May 25, 2022 | 172.83 | 176.02 | 172.61 | 175.04 | 293,507 | +1.45(+0.84%) |
May 24, 2022 | 172.81 | 174.23 | 170.59 | 173.59 | 297,398 | -1.60(-0.92%) |
May 23, 2022 | 172.93 | 175.61 | 172.32 | 175.20 | 262,773 | +3.53(+2.06%) |
May 20, 2022 | 173.29 | 173.71 | 167.60 | 171.67 | 657,309 | -0.04(-0.02%) |
May 19, 2022 | 171.82 | 173.52 | 171.04 | 171.71 | 746,653 | -1.54(-0.89%) |
May 18, 2022 | 178.49 | 178.65 | 172.66 | 173.24 | 473,338 | -7.47(-4.13%) |
May 17, 2022 | 180.09 | 180.85 | 178.40 | 180.71 | 347,749 | +3.51(+1.98%) |
May 16, 2022 | 177.03 | 179.06 | 176.19 | 177.20 | 390,381 | -0.61(-0.34%) |
May 13, 2022 | 175.88 | 178.50 | 175.25 | 177.81 | 318,348 | +4.03(+2.32%) |
May 12, 2022 | 172.63 | 175.60 | 170.52 | 173.79 | 590,984 | -0.70(-0.40%) |
May 11, 2022 | 177.21 | 179.38 | 174.09 | 174.49 | 712,491 | -3.24(-1.82%) |
May 10, 2022 | 180.02 | 180.56 | 176.01 | 177.73 | 545,346 | +0.64(+0.36%) |
May 09, 2022 | 179.74 | 180.30 | 176.30 | 177.08 | 1,323,520 | -5.60(-3.07%) |
May 06, 2022 | 182.35 | 184.29 | 180.18 | 182.69 | 593,049 | -0.61(-0.33%) |
May 05, 2022 | 188.41 | 188.48 | 181.49 | 183.30 | 396,851 | -7.19(-3.77%) |
May 04, 2022 | 184.99 | 190.82 | 183.49 | 190.49 | 592,186 | +5.74(+3.11%) |
May 03, 2022 | 184.19 | 185.79 | 183.44 | 184.75 | 306,116 | +0.59(+0.32%) |
May 02, 2022 | 182.59 | 184.45 | 179.92 | 184.16 | 397,569 | +1.54(+0.84%) |
Apr 29, 2022 | 187.94 | 188.78 | 182.31 | 182.62 | 262,137 | -7.51(-3.95%) |
Apr 28, 2022 | 187.40 | 191.00 | 185.55 | 190.13 | 379,936 | +5.31(+2.87%) |
Apr 27, 2022 | 185.00 | 187.47 | 183.94 | 184.82 | 361,959 | +0.18(+0.09%) |
Apr 26, 2022 | 189.13 | 189.16 | 184.60 | 184.64 | 323,224 | -5.90(-3.10%) |
Apr 25, 2022 | 187.98 | 190.63 | 186.25 | 190.55 | 503,825 | +1.48(+0.78%) |
Apr 22, 2022 | 194.08 | 194.09 | 188.85 | 189.07 | 293,934 | -5.19(-2.67%) |
Apr 21, 2022 | 198.65 | 199.67 | 193.87 | 194.25 | 245,161 | -2.68(-1.36%) |
Apr 20, 2022 | 198.46 | 198.85 | 196.41 | 196.94 | 283,130 | -1.07(-0.54%) |
Apr 19, 2022 | 194.74 | 198.33 | 194.74 | 198.01 | 124,139 | +3.32(+1.70%) |
Apr 18, 2022 | 194.27 | 195.67 | 193.84 | 194.69 | 203,902 | -0.08(-0.04%) |
Apr 14, 2022 | 197.63 | 198.03 | 194.67 | 194.77 | 133,924 | -2.78(-1.41%) |
Apr 13, 2022 | 195.09 | 197.93 | 194.90 | 197.55 | 491,664 | +2.14(+1.10%) |
Apr 12, 2022 | 197.66 | 198.49 | 194.59 | 195.41 | 322,495 | -0.38(-0.19%) |
Apr 11, 2022 | 198.07 | 198.33 | 195.76 | 195.79 | 901,087 | -4.01(-2.01%) |
Apr 08, 2022 | 200.38 | 201.32 | 199.34 | 199.80 | 828,323 | -1.17(-0.58%) |
Apr 07, 2022 | 199.51 | 201.72 | 198.49 | 200.96 | 226,488 | +1.11(+0.55%) |
Apr 06, 2022 | 200.50 | 201.09 | 198.71 | 199.85 | 166,625 | -2.87(-1.42%) |
Apr 05, 2022 | 204.68 | 205.53 | 202.15 | 202.72 | 266,283 | -2.65(-1.29%) |
Apr 04, 2022 | 203.16 | 205.46 | 202.93 | 205.37 | 186,631 | +2.38(+1.17%) |