Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 166.09 | 167.36 | 165.68 | 167.16 | 1,142,674 | +1.54(+0.93%) |
Apr 27, 2023 | 163.45 | 165.92 | 162.13 | 165.62 | 1,144,944 | +2.87(+1.76%) |
Apr 26, 2023 | 162.52 | 163.37 | 161.38 | 162.75 | 1,470,610 | +0.01(+0.01%) |
Apr 25, 2023 | 163.00 | 163.90 | 161.94 | 162.74 | 1,138,815 | -0.82(-0.50%) |
Apr 24, 2023 | 160.47 | 163.74 | 160.47 | 163.56 | 975,964 | +2.77(+1.72%) |
Apr 21, 2023 | 162.30 | 162.56 | 159.21 | 160.79 | 1,094,291 | -1.53(-0.94%) |
Apr 20, 2023 | 161.80 | 164.62 | 160.64 | 162.32 | 2,217,936 | -0.43(-0.27%) |
Apr 19, 2023 | 161.34 | 164.69 | 158.36 | 162.75 | 5,412,643 | -24.80(-13.22%) |
Apr 18, 2023 | 187.76 | 188.83 | 186.18 | 187.55 | 701,008 | +1.34(+0.72%) |
Apr 17, 2023 | 184.60 | 186.23 | 184.14 | 186.21 | 567,301 | +1.93(+1.05%) |
Apr 14, 2023 | 186.15 | 187.70 | 182.48 | 184.28 | 852,710 | -2.22(-1.19%) |
Apr 13, 2023 | 185.88 | 186.65 | 183.18 | 186.50 | 461,841 | +1.10(+0.60%) |
Apr 12, 2023 | 187.28 | 187.79 | 184.64 | 185.39 | 555,751 | -0.40(-0.22%) |
Apr 11, 2023 | 187.01 | 187.73 | 185.56 | 185.80 | 536,679 | -0.53(-0.29%) |
Apr 10, 2023 | 182.42 | 186.59 | 181.81 | 186.33 | 718,750 | +3.49(+1.91%) |
Apr 06, 2023 | 184.18 | 184.57 | 182.66 | 182.84 | 553,097 | -2.44(-1.31%) |
Apr 05, 2023 | 185.72 | 186.65 | 184.62 | 185.28 | 643,236 | -1.28(-0.69%) |
Apr 04, 2023 | 191.36 | 191.36 | 185.15 | 186.56 | 636,836 | -4.36(-2.28%) |
Apr 03, 2023 | 191.31 | 192.67 | 190.70 | 190.91 | 749,078 | -1.18(-0.62%) |
Mar 31, 2023 | 187.76 | 192.24 | 187.42 | 192.10 | 958,842 | +4.75(+2.54%) |
Mar 30, 2023 | 187.35 | 188.12 | 186.49 | 187.34 | 705,499 | +1.75(+0.94%) |
Mar 29, 2023 | 184.56 | 185.93 | 183.74 | 185.60 | 594,422 | +2.44(+1.33%) |
Mar 28, 2023 | 188.15 | 188.46 | 181.70 | 183.16 | 969,014 | -5.77(-3.05%) |
Mar 27, 2023 | 189.86 | 191.40 | 188.50 | 188.92 | 779,403 | -0.04(-0.02%) |
Mar 24, 2023 | 187.63 | 188.96 | 184.88 | 188.96 | 588,999 | +0.60(+0.32%) |
Mar 23, 2023 | 188.46 | 191.01 | 186.70 | 188.36 | 699,922 | +0.41(+0.22%) |
Mar 22, 2023 | 191.25 | 192.82 | 187.87 | 187.95 | 582,836 | -3.76(-1.96%) |
Mar 21, 2023 | 189.92 | 192.20 | 189.61 | 191.70 | 629,828 | +3.01(+1.59%) |
Mar 20, 2023 | 185.81 | 188.84 | 185.71 | 188.69 | 624,030 | +3.34(+1.80%) |
Mar 17, 2023 | 190.81 | 190.81 | 183.83 | 185.35 | 1,645,867 | -5.45(-2.86%) |
Mar 16, 2023 | 184.42 | 191.01 | 183.88 | 190.81 | 947,097 | +4.86(+2.61%) |
Mar 15, 2023 | 185.28 | 188.15 | 182.49 | 185.94 | 940,328 | -2.61(-1.39%) |
Mar 14, 2023 | 187.75 | 190.73 | 186.69 | 188.56 | 885,271 | +2.84(+1.53%) |
Mar 13, 2023 | 186.12 | 188.95 | 185.35 | 185.72 | 740,201 | -2.02(-1.08%) |
Mar 10, 2023 | 191.84 | 191.84 | 186.44 | 187.74 | 709,272 | -5.66(-2.93%) |
Mar 09, 2023 | 197.83 | 198.77 | 193.30 | 193.40 | 590,832 | -3.72(-1.89%) |
Mar 08, 2023 | 196.44 | 197.54 | 195.65 | 197.11 | 576,934 | +0.64(+0.33%) |
Mar 07, 2023 | 200.07 | 200.44 | 195.83 | 196.47 | 475,788 | -3.61(-1.80%) |
Mar 06, 2023 | 199.01 | 200.76 | 199.01 | 200.08 | 634,470 | +1.34(+0.67%) |
Mar 03, 2023 | 199.39 | 199.67 | 198.00 | 198.74 | 667,773 | +0.11(+0.05%) |
Mar 02, 2023 | 196.94 | 199.35 | 196.31 | 198.63 | 525,137 | +0.73(+0.37%) |
Mar 01, 2023 | 199.24 | 200.53 | 197.47 | 197.90 | 528,735 | -1.62(-0.81%) |
Feb 28, 2023 | 199.43 | 201.36 | 199.16 | 199.52 | 831,028 | -0.10(-0.05%) |
Feb 27, 2023 | 201.19 | 201.62 | 198.74 | 199.62 | 700,416 | -0.01(-0.01%) |
Feb 24, 2023 | 198.83 | 200.29 | 198.56 | 199.63 | 537,248 | -2.06(-1.02%) |
Feb 23, 2023 | 202.85 | 202.85 | 199.38 | 201.69 | 599,960 | +1.20(+0.60%) |
Feb 22, 2023 | 202.40 | 202.40 | 199.20 | 200.48 | 700,752 | -1.48(-0.73%) |
Feb 21, 2023 | 209.38 | 209.38 | 201.40 | 201.97 | 1,125,585 | -8.28(-3.94%) |
Feb 17, 2023 | 209.77 | 211.31 | 208.60 | 210.25 | 1,092,439 | -0.31(-0.15%) |
Feb 16, 2023 | 208.23 | 211.26 | 207.29 | 210.57 | 1,433,645 | +1.60(+0.77%) |
Feb 15, 2023 | 202.96 | 209.04 | 202.96 | 208.97 | 971,333 | +4.45(+2.18%) |
Feb 14, 2023 | 206.08 | 207.10 | 202.77 | 204.51 | 917,873 | -3.06(-1.47%) |
Feb 13, 2023 | 202.46 | 207.77 | 202.27 | 207.57 | 1,467,183 | +5.47(+2.70%) |
Feb 10, 2023 | 199.59 | 202.23 | 198.51 | 202.10 | 1,211,039 | +2.24(+1.12%) |
Feb 09, 2023 | 200.20 | 200.47 | 198.56 | 199.87 | 1,606,892 | +1.67(+0.84%) |
Feb 08, 2023 | 197.00 | 201.25 | 191.90 | 198.19 | 1,496,761 | +2.33(+1.19%) |
Feb 07, 2023 | 195.45 | 196.37 | 192.05 | 195.87 | 982,870 | -0.76(-0.38%) |
Feb 06, 2023 | 195.90 | 198.28 | 195.60 | 196.62 | 919,668 | -1.00(-0.51%) |
Feb 03, 2023 | 196.64 | 200.07 | 196.64 | 197.62 | 755,069 | -0.98(-0.49%) |
Feb 02, 2023 | 197.13 | 199.85 | 196.84 | 198.61 | 1,272,793 | +2.85(+1.46%) |
Feb 01, 2023 | 191.42 | 196.97 | 191.42 | 195.76 | 734,685 | +3.10(+1.61%) |
Jan 31, 2023 | 191.16 | 192.75 | 187.97 | 192.66 | 886,649 | +1.97(+1.03%) |
Jan 30, 2023 | 189.12 | 191.59 | 188.96 | 190.69 | 721,427 | +0.73(+0.38%) |
Jan 27, 2023 | 189.79 | 191.07 | 189.50 | 189.97 | 771,541 | -0.99(-0.52%) |
Jan 26, 2023 | 190.28 | 191.71 | 188.59 | 190.96 | 766,984 | +2.14(+1.13%) |
Jan 25, 2023 | 191.31 | 191.63 | 186.12 | 188.82 | 876,211 | -4.93(-2.55%) |
Jan 24, 2023 | 196.19 | 196.19 | 193.20 | 193.75 | 767,831 | -2.78(-1.42%) |
Jan 23, 2023 | 195.52 | 198.31 | 194.45 | 196.53 | 704,028 | +1.19(+0.61%) |
Jan 20, 2023 | 193.77 | 195.69 | 193.37 | 195.34 | 1,159,261 | +1.44(+0.75%) |
Jan 19, 2023 | 193.93 | 194.82 | 192.38 | 193.90 | 1,457,461 | -0.79(-0.40%) |
Jan 18, 2023 | 195.58 | 197.54 | 194.00 | 194.69 | 1,394,258 | +0.46(+0.24%) |
Jan 17, 2023 | 191.80 | 194.87 | 190.69 | 194.22 | 1,127,556 | +2.72(+1.42%) |
Jan 13, 2023 | 188.71 | 191.94 | 188.70 | 191.50 | 726,164 | +1.44(+0.76%) |
Jan 12, 2023 | 187.61 | 190.28 | 186.03 | 190.07 | 698,237 | +2.76(+1.47%) |
Jan 11, 2023 | 183.75 | 187.42 | 183.57 | 187.30 | 515,314 | +4.13(+2.25%) |
Jan 10, 2023 | 180.30 | 183.28 | 179.73 | 183.18 | 354,936 | +2.38(+1.32%) |
Jan 09, 2023 | 180.64 | 183.66 | 180.04 | 180.80 | 576,921 | +0.73(+0.40%) |
Jan 06, 2023 | 177.23 | 180.61 | 176.40 | 180.07 | 451,647 | +5.07(+2.90%) |
Jan 05, 2023 | 176.51 | 177.45 | 174.56 | 175.00 | 646,117 | -3.04(-1.71%) |
Jan 04, 2023 | 178.40 | 179.82 | 176.78 | 178.04 | 641,731 | +1.61(+0.91%) |
Jan 03, 2023 | 176.32 | 177.91 | 174.98 | 176.43 | 524,369 | +0.91(+0.52%) |
Dec 30, 2022 | 175.48 | 175.53 | 173.45 | 175.51 | 343,774 | -1.26(-0.71%) |
Dec 29, 2022 | 173.69 | 177.56 | 173.08 | 176.77 | 393,948 | +4.31(+2.50%) |
Dec 28, 2022 | 176.08 | 176.60 | 172.33 | 172.45 | 403,844 | -3.46(-1.97%) |
Dec 27, 2022 | 175.97 | 177.00 | 174.55 | 175.91 | 576,899 | +0.84(+0.48%) |
Dec 23, 2022 | 174.29 | 175.54 | 173.37 | 175.08 | 356,844 | +0.31(+0.18%) |
Dec 22, 2022 | 176.40 | 177.72 | 172.52 | 174.76 | 586,707 | -3.21(-1.81%) |
Dec 21, 2022 | 177.56 | 179.95 | 176.62 | 177.98 | 582,121 | +2.11(+1.20%) |
Dec 20, 2022 | 175.33 | 176.09 | 174.40 | 175.86 | 505,354 | +0.60(+0.34%) |
Dec 19, 2022 | 177.53 | 177.98 | 174.78 | 175.26 | 466,949 | -2.90(-1.63%) |
Dec 16, 2022 | 179.77 | 180.61 | 176.36 | 178.16 | 1,197,069 | -2.87(-1.59%) |
Dec 15, 2022 | 186.08 | 188.69 | 180.32 | 181.03 | 559,647 | -7.70(-4.08%) |
Dec 14, 2022 | 189.30 | 193.61 | 187.58 | 188.73 | 677,622 | -0.93(-0.49%) |
Dec 13, 2022 | 191.65 | 191.65 | 186.42 | 189.66 | 921,570 | +3.30(+1.77%) |
Dec 12, 2022 | 182.73 | 186.42 | 182.25 | 186.36 | 518,461 | +4.07(+2.23%) |
Dec 09, 2022 | 183.98 | 185.04 | 182.16 | 182.29 | 350,958 | -1.44(-0.79%) |
Dec 08, 2022 | 182.30 | 183.96 | 181.31 | 183.74 | 408,028 | +2.06(+1.14%) |
Dec 07, 2022 | 181.54 | 182.59 | 180.25 | 181.67 | 600,228 | +0.11(+0.06%) |
Dec 06, 2022 | 184.05 | 184.05 | 179.98 | 181.56 | 360,455 | -2.15(-1.17%) |
Dec 05, 2022 | 185.15 | 185.15 | 182.02 | 183.72 | 534,560 | -3.04(-1.63%) |
Dec 02, 2022 | 185.26 | 187.42 | 184.46 | 186.75 | 696,754 | -1.17(-0.62%) |
Dec 01, 2022 | 186.73 | 188.70 | 185.70 | 187.92 | 677,716 | +2.53(+1.36%) |
Nov 30, 2022 | 180.66 | 185.68 | 179.75 | 185.40 | 1,514,283 | +4.48(+2.48%) |
Nov 29, 2022 | 181.92 | 182.65 | 179.19 | 180.92 | 715,783 | -1.20(-0.66%) |
Nov 28, 2022 | 183.96 | 184.88 | 181.43 | 182.12 | 994,623 | -2.85(-1.54%) |
Nov 25, 2022 | 185.53 | 186.17 | 184.77 | 184.97 | 235,995 | -1.02(-0.55%) |
Nov 23, 2022 | 185.10 | 187.46 | 184.49 | 185.99 | 326,208 | +1.31(+0.71%) |
Nov 22, 2022 | 182.53 | 185.50 | 181.57 | 184.68 | 461,330 | +3.31(+1.83%) |
Nov 21, 2022 | 181.74 | 182.97 | 180.19 | 181.37 | 489,452 | -0.47(-0.26%) |
Nov 18, 2022 | 181.22 | 182.47 | 179.74 | 181.84 | 376,887 | +2.35(+1.31%) |
Nov 17, 2022 | 177.13 | 179.52 | 175.86 | 179.49 | 299,713 | +0.31(+0.18%) |
Nov 16, 2022 | 180.91 | 180.91 | 178.90 | 179.17 | 593,476 | -1.91(-1.06%) |
Nov 15, 2022 | 181.52 | 182.31 | 179.15 | 181.09 | 303,825 | +2.29(+1.28%) |
Nov 14, 2022 | 180.02 | 182.29 | 178.72 | 178.79 | 425,432 | -1.82(-1.01%) |
Nov 11, 2022 | 182.93 | 185.04 | 180.37 | 180.61 | 542,818 | -1.13(-0.62%) |
Nov 10, 2022 | 175.31 | 182.01 | 174.57 | 181.74 | 788,876 | +13.14(+7.79%) |
Nov 09, 2022 | 171.02 | 172.09 | 168.27 | 168.60 | 439,150 | -3.56(-2.07%) |
Nov 08, 2022 | 169.88 | 173.47 | 168.71 | 172.16 | 611,298 | +3.34(+1.98%) |
Nov 07, 2022 | 169.17 | 169.85 | 166.73 | 168.82 | 540,946 | -0.21(-0.12%) |
Nov 04, 2022 | 171.85 | 172.09 | 165.54 | 169.02 | 659,941 | -0.30(-0.18%) |
Nov 03, 2022 | 166.09 | 169.89 | 162.64 | 169.33 | 954,055 | +0.42(+0.25%) |
Nov 02, 2022 | 165.89 | 175.62 | 164.20 | 168.91 | 1,379,117 | -0.18(-0.10%) |
Nov 01, 2022 | 170.53 | 171.16 | 167.04 | 169.08 | 1,027,745 | -0.22(-0.13%) |
Oct 31, 2022 | 168.29 | 170.62 | 167.72 | 169.31 | 857,145 | -0.07(-0.04%) |
Oct 28, 2022 | 165.03 | 170.17 | 165.01 | 169.38 | 523,964 | +4.36(+2.64%) |
Oct 27, 2022 | 165.54 | 166.23 | 163.59 | 165.02 | 662,544 | +0.83(+0.51%) |
Oct 26, 2022 | 164.32 | 166.01 | 162.82 | 164.18 | 526,897 | -0.96(-0.58%) |
Oct 25, 2022 | 161.62 | 165.25 | 161.62 | 165.14 | 560,155 | +3.78(+2.34%) |
Oct 24, 2022 | 160.16 | 162.03 | 159.22 | 161.36 | 494,017 | +2.22(+1.40%) |
Oct 21, 2022 | 155.44 | 159.91 | 154.31 | 159.14 | 567,349 | +3.93(+2.53%) |
Oct 20, 2022 | 157.32 | 158.44 | 154.16 | 155.21 | 661,820 | -1.03(-0.66%) |
Oct 19, 2022 | 156.93 | 158.43 | 155.33 | 156.24 | 365,786 | -1.68(-1.06%) |
Oct 18, 2022 | 159.42 | 160.56 | 156.88 | 157.91 | 832,657 | +1.88(+1.21%) |
Oct 17, 2022 | 154.09 | 156.43 | 154.09 | 156.03 | 793,185 | +5.07(+3.36%) |
Oct 14, 2022 | 156.34 | 156.76 | 150.68 | 150.96 | 702,144 | -3.73(-2.41%) |
Oct 13, 2022 | 146.00 | 155.76 | 144.91 | 154.69 | 885,589 | +5.19(+3.47%) |
Oct 12, 2022 | 150.42 | 150.97 | 149.35 | 149.50 | 889,928 | +0.00(+0.00%) |
Oct 11, 2022 | 155.46 | 155.46 | 148.74 | 149.50 | 1,067,726 | -5.72(-3.69%) |
Oct 10, 2022 | 157.01 | 157.01 | 153.56 | 155.22 | 588,470 | -1.16(-0.74%) |
Oct 07, 2022 | 159.49 | 159.49 | 155.73 | 156.38 | 766,437 | -5.27(-3.26%) |
Oct 06, 2022 | 163.23 | 164.33 | 161.13 | 161.66 | 550,549 | -1.52(-0.93%) |
Oct 05, 2022 | 161.48 | 164.39 | 160.58 | 163.18 | 359,017 | +0.21(+0.13%) |
Oct 04, 2022 | 159.61 | 163.04 | 159.56 | 162.97 | 612,434 | +6.30(+4.02%) |
Oct 03, 2022 | 153.88 | 157.93 | 153.69 | 156.67 | 750,119 | +3.75(+2.45%) |
Sep 30, 2022 | 155.91 | 157.10 | 152.73 | 152.92 | 732,296 | -2.83(-1.82%) |
Sep 29, 2022 | 156.71 | 158.23 | 154.98 | 155.75 | 727,549 | -2.44(-1.54%) |
Sep 28, 2022 | 154.92 | 159.10 | 154.10 | 158.19 | 920,116 | +3.65(+2.36%) |
Sep 27, 2022 | 156.30 | 157.53 | 152.91 | 154.53 | 432,747 | -0.56(-0.36%) |
Sep 26, 2022 | 156.30 | 158.18 | 154.82 | 155.09 | 418,043 | -1.58(-1.01%) |
Sep 23, 2022 | 158.56 | 158.56 | 154.50 | 156.67 | 554,268 | -2.67(-1.68%) |
Sep 22, 2022 | 161.66 | 161.75 | 157.98 | 159.34 | 618,567 | -2.70(-1.67%) |
Sep 21, 2022 | 165.54 | 167.14 | 162.05 | 162.05 | 534,749 | -2.79(-1.69%) |
Sep 20, 2022 | 166.49 | 166.67 | 163.48 | 164.84 | 484,712 | -2.38(-1.42%) |
Sep 19, 2022 | 165.84 | 167.48 | 164.67 | 167.22 | 474,659 | -0.15(-0.09%) |
Sep 16, 2022 | 165.27 | 168.03 | 163.43 | 167.37 | 1,293,788 | +1.13(+0.68%) |
Sep 15, 2022 | 168.40 | 169.23 | 165.70 | 166.24 | 478,658 | -2.31(-1.37%) |
Sep 14, 2022 | 169.27 | 170.40 | 166.85 | 168.55 | 629,653 | -0.40(-0.24%) |
Sep 13, 2022 | 170.36 | 171.78 | 168.16 | 168.96 | 870,242 | -5.22(-3.00%) |
Sep 12, 2022 | 173.56 | 174.24 | 172.03 | 174.18 | 622,759 | +2.16(+1.26%) |
Sep 09, 2022 | 172.14 | 173.17 | 171.21 | 172.01 | 637,485 | +1.19(+0.69%) |
Sep 08, 2022 | 168.29 | 171.65 | 168.05 | 170.83 | 490,162 | +1.26(+0.75%) |
Sep 07, 2022 | 166.16 | 169.88 | 165.30 | 169.56 | 612,905 | +3.62(+2.18%) |
Sep 06, 2022 | 166.31 | 166.78 | 163.76 | 165.94 | 643,272 | +0.85(+0.52%) |
Sep 02, 2022 | 168.99 | 169.53 | 164.38 | 165.09 | 560,419 | -1.97(-1.18%) |
Sep 01, 2022 | 166.06 | 167.43 | 164.54 | 167.06 | 804,859 | -0.19(-0.11%) |
Aug 31, 2022 | 172.12 | 172.32 | 166.88 | 167.24 | 1,205,121 | -4.28(-2.50%) |
Aug 30, 2022 | 174.39 | 174.53 | 171.00 | 171.52 | 834,244 | -2.87(-1.65%) |
Aug 29, 2022 | 174.28 | 175.65 | 173.29 | 174.39 | 875,852 | -1.66(-0.94%) |
Aug 26, 2022 | 184.09 | 184.09 | 175.75 | 176.05 | 1,007,554 | -8.04(-4.37%) |
Aug 25, 2022 | 180.94 | 184.14 | 180.94 | 184.09 | 532,919 | +3.43(+1.90%) |
Aug 24, 2022 | 180.61 | 181.71 | 179.65 | 180.66 | 697,196 | +0.03(+0.02%) |
Aug 23, 2022 | 181.00 | 181.98 | 180.30 | 180.63 | 884,173 | -0.23(-0.13%) |
Aug 22, 2022 | 181.81 | 182.91 | 180.43 | 180.87 | 1,272,782 | -3.19(-1.73%) |
Aug 19, 2022 | 182.08 | 184.57 | 181.50 | 184.05 | 1,366,284 | +1.23(+0.67%) |
Aug 18, 2022 | 178.98 | 182.97 | 178.83 | 182.82 | 1,050,623 | +4.39(+2.46%) |
Aug 17, 2022 | 179.34 | 179.72 | 176.98 | 178.44 | 965,161 | -0.91(-0.51%) |
Aug 16, 2022 | 176.89 | 179.72 | 176.36 | 179.34 | 596,054 | +1.84(+1.03%) |
Aug 15, 2022 | 174.78 | 177.73 | 173.75 | 177.51 | 1,483,047 | +1.37(+0.78%) |
Aug 12, 2022 | 172.82 | 176.53 | 171.29 | 176.14 | 584,899 | +4.46(+2.59%) |
Aug 11, 2022 | 174.08 | 174.52 | 171.32 | 171.68 | 628,303 | -0.29(-0.17%) |
Aug 10, 2022 | 171.80 | 172.52 | 170.37 | 171.98 | 750,384 | +3.41(+2.02%) |
Aug 09, 2022 | 173.63 | 174.60 | 168.18 | 168.57 | 1,434,270 | -5.92(-3.39%) |
Aug 08, 2022 | 176.10 | 177.15 | 173.43 | 174.49 | 896,533 | -1.09(-0.62%) |
Aug 05, 2022 | 174.10 | 176.14 | 173.37 | 175.57 | 843,030 | -0.32(-0.18%) |
Aug 04, 2022 | 176.89 | 178.06 | 174.72 | 175.90 | 854,002 | -1.84(-1.03%) |
Aug 03, 2022 | 176.20 | 178.54 | 173.65 | 177.73 | 1,043,173 | +1.53(+0.87%) |
Aug 02, 2022 | 177.04 | 178.21 | 175.32 | 176.20 | 1,097,743 | -1.15(-0.65%) |
Aug 01, 2022 | 175.88 | 178.59 | 175.33 | 177.35 | 784,337 | -0.02(-0.01%) |
Jul 29, 2022 | 174.45 | 177.88 | 173.76 | 177.37 | 985,923 | +3.30(+1.90%) |
Jul 28, 2022 | 171.32 | 174.35 | 170.37 | 174.07 | 724,201 | +3.27(+1.92%) |
Jul 27, 2022 | 167.01 | 171.67 | 166.50 | 170.79 | 551,636 | +4.59(+2.76%) |
Jul 26, 2022 | 166.86 | 167.28 | 165.54 | 166.20 | 638,110 | -0.33(-0.20%) |
Jul 25, 2022 | 167.16 | 167.32 | 165.32 | 166.53 | 278,915 | +0.33(+0.20%) |
Jul 22, 2022 | 167.35 | 167.82 | 164.72 | 166.20 | 726,695 | -1.12(-0.67%) |
Jul 21, 2022 | 165.13 | 167.49 | 164.70 | 167.33 | 467,374 | +1.99(+1.21%) |
Jul 20, 2022 | 163.36 | 165.76 | 162.46 | 165.33 | 464,715 | +1.64(+1.00%) |
Jul 19, 2022 | 158.34 | 163.91 | 158.34 | 163.69 | 654,275 | +7.68(+4.92%) |
Jul 18, 2022 | 157.99 | 159.78 | 155.46 | 156.01 | 472,506 | -1.80(-1.14%) |
Jul 15, 2022 | 156.41 | 157.99 | 155.93 | 157.81 | 523,307 | +2.68(+1.73%) |
Jul 14, 2022 | 154.11 | 155.90 | 152.00 | 155.13 | 524,273 | +0.46(+0.30%) |
Jul 13, 2022 | 152.23 | 155.20 | 151.07 | 154.67 | 496,920 | +0.10(+0.06%) |
Jul 12, 2022 | 155.53 | 157.37 | 153.70 | 154.57 | 481,338 | -0.38(-0.25%) |
Jul 11, 2022 | 157.13 | 157.27 | 154.81 | 154.96 | 384,050 | -2.87(-1.82%) |
Jul 08, 2022 | 155.52 | 157.99 | 154.64 | 157.83 | 419,711 | +1.67(+1.07%) |
Jul 07, 2022 | 155.84 | 157.29 | 155.61 | 156.16 | 604,452 | +1.62(+1.05%) |
Jul 06, 2022 | 154.85 | 155.89 | 153.45 | 154.54 | 475,897 | +0.40(+0.26%) |
Jul 05, 2022 | 150.29 | 154.26 | 148.92 | 154.13 | 718,278 | +0.73(+0.48%) |
Jul 01, 2022 | 152.82 | 155.55 | 150.69 | 153.40 | 817,868 | -0.55(-0.36%) |
Jun 30, 2022 | 152.44 | 155.20 | 151.26 | 153.95 | 815,890 | -0.51(-0.33%) |
Jun 29, 2022 | 155.72 | 155.72 | 152.81 | 154.46 | 563,677 | -1.26(-0.81%) |
Jun 28, 2022 | 161.92 | 163.02 | 155.48 | 155.72 | 697,127 | -6.26(-3.87%) |
Jun 27, 2022 | 161.22 | 162.55 | 159.09 | 161.98 | 545,087 | +1.41(+0.88%) |
Jun 24, 2022 | 156.11 | 160.60 | 156.11 | 160.57 | 1,219,752 | +6.08(+3.93%) |
Jun 23, 2022 | 156.95 | 157.38 | 153.38 | 154.50 | 719,608 | -1.47(-0.95%) |
Jun 22, 2022 | 154.49 | 157.16 | 152.93 | 155.97 | 581,792 | -0.20(-0.13%) |
Jun 21, 2022 | 154.79 | 156.50 | 154.07 | 156.17 | 658,477 | +3.55(+2.32%) |
Jun 17, 2022 | 153.75 | 154.66 | 150.60 | 152.62 | 1,151,394 | +0.25(+0.17%) |
Jun 16, 2022 | 156.41 | 156.59 | 151.18 | 152.37 | 780,901 | -7.73(-4.83%) |
Jun 15, 2022 | 159.64 | 162.87 | 157.84 | 160.10 | 596,246 | +1.32(+0.83%) |
Jun 14, 2022 | 157.47 | 159.12 | 156.69 | 158.78 | 778,257 | +1.58(+1.01%) |
Jun 13, 2022 | 159.75 | 162.05 | 156.71 | 157.19 | 1,066,385 | -6.31(-3.86%) |
Jun 10, 2022 | 166.79 | 167.66 | 163.49 | 163.51 | 716,117 | -6.11(-3.60%) |
Jun 09, 2022 | 170.04 | 172.55 | 168.91 | 169.61 | 735,822 | -0.73(-0.43%) |
Jun 08, 2022 | 173.17 | 173.17 | 169.06 | 170.34 | 489,946 | -3.67(-2.11%) |
Jun 07, 2022 | 170.34 | 174.43 | 169.93 | 174.02 | 572,000 | +2.32(+1.35%) |
Jun 06, 2022 | 172.89 | 174.78 | 171.57 | 171.70 | 868,279 | +0.14(+0.08%) |
Jun 03, 2022 | 170.17 | 172.00 | 169.61 | 171.57 | 549,813 | -0.53(-0.31%) |
Jun 02, 2022 | 167.83 | 172.26 | 166.62 | 172.09 | 585,788 | +4.81(+2.87%) |
Jun 01, 2022 | 166.53 | 168.18 | 164.81 | 167.29 | 812,414 | +1.32(+0.79%) |
May 31, 2022 | 166.32 | 167.85 | 164.16 | 165.97 | 2,289,751 | -1.21(-0.72%) |
May 27, 2022 | 164.48 | 167.18 | 164.42 | 167.18 | 518,661 | +4.47(+2.75%) |
May 26, 2022 | 159.33 | 163.39 | 158.25 | 162.70 | 795,490 | +5.14(+3.26%) |
May 25, 2022 | 154.12 | 158.66 | 154.12 | 157.56 | 1,393,799 | +2.39(+1.54%) |
May 24, 2022 | 156.18 | 156.75 | 152.54 | 155.17 | 975,787 | -1.90(-1.21%) |
May 23, 2022 | 157.65 | 158.91 | 154.85 | 157.07 | 869,997 | +1.02(+0.66%) |
May 20, 2022 | 158.98 | 159.18 | 151.36 | 156.04 | 769,378 | -1.70(-1.08%) |
May 19, 2022 | 158.30 | 159.95 | 154.79 | 157.75 | 974,728 | -1.73(-1.09%) |
May 18, 2022 | 166.81 | 167.70 | 158.59 | 159.48 | 704,113 | -8.69(-5.17%) |
May 17, 2022 | 167.34 | 168.81 | 166.19 | 168.17 | 486,501 | +3.39(+2.06%) |
May 16, 2022 | 164.00 | 166.24 | 162.25 | 164.78 | 743,898 | -0.17(-0.10%) |
May 13, 2022 | 163.53 | 166.30 | 163.10 | 164.95 | 766,111 | +2.48(+1.53%) |
May 12, 2022 | 159.01 | 163.55 | 159.01 | 162.46 | 885,251 | +2.28(+1.42%) |
May 11, 2022 | 162.67 | 166.02 | 159.78 | 160.18 | 869,609 | -2.05(-1.26%) |
May 10, 2022 | 163.90 | 165.31 | 160.02 | 162.23 | 794,017 | +1.70(+1.06%) |
May 09, 2022 | 163.43 | 165.20 | 159.81 | 160.53 | 762,372 | -5.67(-3.41%) |
May 06, 2022 | 165.83 | 167.51 | 162.64 | 166.19 | 813,564 | -0.57(-0.34%) |
May 05, 2022 | 170.61 | 172.05 | 164.25 | 166.77 | 1,222,209 | -5.75(-3.33%) |
May 04, 2022 | 164.62 | 172.96 | 164.62 | 172.51 | 1,668,388 | +9.18(+5.62%) |
May 03, 2022 | 160.53 | 164.25 | 159.62 | 163.33 | 1,351,598 | +3.46(+2.16%) |