Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 145.14 | 154.38 | 144.40 | 151.63 | 823,435 | +6.48(+4.46%) |
Apr 27, 2023 | 149.19 | 149.36 | 144.20 | 145.15 | 789,957 | -3.49(-2.35%) |
Apr 26, 2023 | 149.06 | 150.72 | 146.26 | 148.64 | 926,914 | -0.91(-0.61%) |
Apr 25, 2023 | 164.52 | 164.52 | 149.02 | 149.55 | 1,147,360 | -18.65(-11.09%) |
Apr 24, 2023 | 166.51 | 168.79 | 165.80 | 168.20 | 673,008 | +2.11(+1.27%) |
Apr 21, 2023 | 167.97 | 170.40 | 165.33 | 166.09 | 707,013 | -0.23(-0.14%) |
Apr 20, 2023 | 164.56 | 167.03 | 158.02 | 166.32 | 943,777 | -5.10(-2.98%) |
Apr 19, 2023 | 169.32 | 172.51 | 159.54 | 171.42 | 765,492 | +1.32(+0.78%) |
Apr 18, 2023 | 174.11 | 174.11 | 169.02 | 170.10 | 375,488 | -3.29(-1.90%) |
Apr 17, 2023 | 175.15 | 176.21 | 172.72 | 173.39 | 249,578 | -0.63(-0.36%) |
Apr 14, 2023 | 177.72 | 178.69 | 173.49 | 174.02 | 435,925 | -6.29(-3.49%) |
Apr 13, 2023 | 181.25 | 182.01 | 177.14 | 180.31 | 483,841 | +0.61(+0.34%) |
Apr 12, 2023 | 173.41 | 182.42 | 172.72 | 179.70 | 724,432 | +9.31(+5.46%) |
Apr 11, 2023 | 166.22 | 171.25 | 166.22 | 170.39 | 378,268 | +4.95(+2.99%) |
Apr 10, 2023 | 161.08 | 166.00 | 159.33 | 165.44 | 248,477 | +3.10(+1.91%) |
Apr 06, 2023 | 161.26 | 162.66 | 158.03 | 162.34 | 384,445 | +1.08(+0.67%) |
Apr 05, 2023 | 162.32 | 163.40 | 159.77 | 161.26 | 364,984 | -1.59(-0.98%) |
Apr 04, 2023 | 164.26 | 164.77 | 161.51 | 162.85 | 305,956 | -0.60(-0.37%) |
Apr 03, 2023 | 166.88 | 167.10 | 158.13 | 163.45 | 595,894 | -4.91(-2.92%) |
Mar 31, 2023 | 171.25 | 173.84 | 167.73 | 168.36 | 543,926 | -1.21(-0.71%) |
Mar 30, 2023 | 172.40 | 172.40 | 167.66 | 169.57 | 510,723 | +0.27(+0.16%) |
Mar 29, 2023 | 170.93 | 171.79 | 167.79 | 169.30 | 297,736 | +1.72(+1.03%) |
Mar 28, 2023 | 169.20 | 170.35 | 164.72 | 167.58 | 286,859 | +0.53(+0.32%) |
Mar 27, 2023 | 162.40 | 168.40 | 162.40 | 167.05 | 545,783 | +6.80(+4.24%) |
Mar 24, 2023 | 161.26 | 161.43 | 157.11 | 160.25 | 599,140 | -2.39(-1.47%) |
Mar 23, 2023 | 167.71 | 169.00 | 160.30 | 162.64 | 452,554 | -3.61(-2.17%) |
Mar 22, 2023 | 173.40 | 173.90 | 165.94 | 166.25 | 600,290 | -7.80(-4.48%) |
Mar 21, 2023 | 174.64 | 177.54 | 173.55 | 174.05 | 477,419 | +1.73(+1.00%) |
Mar 20, 2023 | 171.91 | 176.00 | 169.83 | 172.32 | 437,310 | +2.10(+1.23%) |
Mar 17, 2023 | 174.27 | 175.61 | 168.23 | 170.22 | 643,701 | -5.07(-2.89%) |
Mar 16, 2023 | 169.76 | 175.86 | 168.75 | 175.29 | 656,650 | +4.61(+2.70%) |
Mar 15, 2023 | 170.00 | 172.83 | 168.83 | 170.68 | 816,851 | -3.55(-2.04%) |
Mar 14, 2023 | 174.04 | 176.72 | 171.55 | 174.23 | 474,485 | +5.14(+3.04%) |
Mar 13, 2023 | 164.88 | 172.26 | 160.14 | 169.09 | 391,682 | +2.82(+1.70%) |
Mar 10, 2023 | 172.45 | 172.47 | 162.09 | 166.27 | 573,530 | -7.33(-4.22%) |
Mar 09, 2023 | 175.00 | 177.24 | 171.82 | 173.60 | 346,140 | -1.14(-0.65%) |
Mar 08, 2023 | 185.43 | 185.85 | 172.73 | 174.74 | 564,368 | -10.27(-5.55%) |
Mar 07, 2023 | 185.78 | 188.07 | 184.69 | 185.01 | 674,283 | -0.76(-0.41%) |
Mar 06, 2023 | 187.13 | 187.69 | 184.56 | 185.77 | 519,421 | -2.23(-1.19%) |
Mar 03, 2023 | 181.69 | 189.87 | 179.64 | 188.00 | 440,726 | +7.52(+4.17%) |
Mar 02, 2023 | 174.01 | 184.29 | 171.57 | 180.48 | 577,265 | +4.11(+2.33%) |
Mar 01, 2023 | 173.68 | 177.03 | 172.50 | 176.37 | 452,451 | +2.00(+1.15%) |
Feb 28, 2023 | 173.78 | 177.59 | 171.84 | 174.37 | 797,413 | +1.09(+0.63%) |
Feb 27, 2023 | 173.48 | 176.50 | 170.05 | 173.28 | 466,960 | -0.16(-0.09%) |
Feb 24, 2023 | 182.34 | 184.73 | 172.48 | 173.44 | 874,917 | -10.17(-5.54%) |
Feb 23, 2023 | 168.31 | 184.25 | 168.31 | 183.61 | 1,183,494 | +13.63(+8.02%) |
Feb 22, 2023 | 179.50 | 182.61 | 164.04 | 169.98 | 2,106,320 | -8.02(-4.51%) |
Feb 21, 2023 | 185.11 | 185.79 | 177.78 | 178.00 | 807,220 | -12.00(-6.32%) |
Feb 17, 2023 | 195.82 | 195.98 | 188.08 | 190.00 | 618,209 | -8.10(-4.09%) |
Feb 16, 2023 | 190.95 | 200.98 | 190.95 | 198.10 | 776,564 | +2.10(+1.07%) |
Feb 15, 2023 | 187.17 | 196.65 | 187.15 | 196.00 | 469,561 | +7.64(+4.06%) |
Feb 14, 2023 | 187.40 | 193.68 | 185.53 | 188.36 | 257,268 | +0.21(+0.11%) |
Feb 13, 2023 | 185.54 | 190.56 | 182.74 | 188.15 | 264,218 | +4.32(+2.35%) |
Feb 10, 2023 | 184.02 | 186.91 | 181.01 | 183.83 | 301,352 | -2.23(-1.20%) |
Feb 09, 2023 | 192.43 | 192.43 | 185.66 | 186.06 | 316,091 | -5.38(-2.81%) |
Feb 08, 2023 | 191.58 | 195.82 | 190.72 | 191.44 | 251,254 | -2.41(-1.24%) |
Feb 07, 2023 | 189.72 | 195.32 | 186.54 | 193.85 | 297,617 | +1.83(+0.95%) |
Feb 06, 2023 | 189.03 | 198.12 | 189.03 | 192.02 | 448,392 | -0.89(-0.46%) |
Feb 03, 2023 | 190.49 | 196.60 | 189.19 | 192.91 | 350,811 | -2.27(-1.16%) |
Feb 02, 2023 | 196.45 | 199.71 | 193.86 | 195.18 | 702,934 | +4.39(+2.30%) |
Feb 01, 2023 | 185.97 | 191.38 | 183.34 | 190.79 | 722,144 | +5.49(+2.96%) |
Jan 31, 2023 | 181.44 | 185.57 | 178.48 | 185.30 | 416,027 | +5.13(+2.85%) |
Jan 30, 2023 | 190.76 | 190.76 | 176.96 | 180.17 | 784,447 | -14.98(-7.68%) |
Jan 27, 2023 | 190.59 | 197.32 | 190.59 | 195.15 | 633,616 | +2.11(+1.09%) |
Jan 26, 2023 | 185.67 | 194.69 | 184.25 | 193.04 | 484,760 | +11.22(+6.17%) |
Jan 25, 2023 | 180.13 | 184.44 | 174.56 | 181.82 | 333,420 | -2.17(-1.18%) |
Jan 24, 2023 | 184.00 | 188.73 | 175.92 | 183.99 | 770,418 | -6.82(-3.57%) |
Jan 23, 2023 | 187.26 | 193.54 | 185.63 | 190.81 | 400,938 | +4.51(+2.42%) |
Jan 20, 2023 | 184.87 | 186.54 | 180.41 | 186.30 | 344,990 | +2.19(+1.19%) |
Jan 19, 2023 | 183.14 | 184.67 | 176.03 | 184.11 | 418,073 | -0.19(-0.10%) |
Jan 18, 2023 | 187.00 | 195.40 | 183.94 | 184.30 | 597,476 | -1.37(-0.74%) |
Jan 17, 2023 | 177.79 | 186.66 | 176.50 | 185.67 | 497,242 | +7.61(+4.27%) |
Jan 13, 2023 | 176.24 | 179.93 | 171.95 | 178.06 | 267,439 | +0.38(+0.21%) |
Jan 12, 2023 | 176.25 | 179.66 | 173.46 | 177.68 | 376,782 | +0.39(+0.22%) |
Jan 11, 2023 | 169.66 | 181.14 | 167.61 | 177.29 | 719,375 | +8.84(+5.25%) |
Jan 10, 2023 | 161.73 | 169.04 | 161.36 | 168.45 | 755,292 | +9.52(+5.99%) |
Jan 09, 2023 | 156.88 | 161.63 | 155.00 | 158.93 | 641,208 | +4.67(+3.03%) |
Jan 06, 2023 | 156.76 | 156.89 | 147.53 | 154.26 | 1,030,541 | -3.08(-1.96%) |
Jan 05, 2023 | 169.26 | 169.26 | 156.96 | 157.34 | 850,604 | -13.70(-8.01%) |
Jan 04, 2023 | 164.05 | 172.45 | 161.10 | 171.04 | 480,217 | +9.04(+5.58%) |
Jan 03, 2023 | 171.22 | 171.65 | 161.05 | 162.00 | 498,935 | -7.31(-4.32%) |
Dec 30, 2022 | 167.92 | 170.10 | 165.72 | 169.31 | 269,174 | -1.59(-0.93%) |
Dec 29, 2022 | 166.43 | 173.04 | 164.37 | 170.90 | 304,765 | +7.08(+4.32%) |
Dec 28, 2022 | 165.92 | 169.64 | 162.33 | 163.82 | 390,278 | -2.74(-1.65%) |
Dec 27, 2022 | 165.64 | 167.59 | 162.01 | 166.56 | 254,616 | -0.98(-0.58%) |
Dec 23, 2022 | 171.69 | 172.10 | 165.78 | 167.54 | 259,886 | -4.72(-2.74%) |
Dec 22, 2022 | 167.70 | 172.82 | 167.58 | 172.26 | 493,017 | +3.01(+1.78%) |
Dec 21, 2022 | 165.95 | 171.50 | 164.38 | 169.25 | 447,057 | +5.27(+3.21%) |
Dec 20, 2022 | 160.21 | 164.25 | 158.58 | 163.98 | 361,616 | +1.56(+0.96%) |
Dec 19, 2022 | 164.50 | 164.65 | 158.60 | 162.42 | 320,076 | -2.42(-1.47%) |
Dec 16, 2022 | 165.87 | 166.72 | 160.90 | 164.84 | 562,836 | -3.41(-2.03%) |
Dec 15, 2022 | 174.80 | 174.85 | 164.54 | 168.25 | 433,232 | -9.17(-5.17%) |
Dec 14, 2022 | 173.25 | 180.22 | 171.32 | 177.42 | 417,426 | -0.57(-0.32%) |
Dec 13, 2022 | 175.92 | 179.90 | 173.26 | 177.99 | 539,136 | +11.11(+6.66%) |
Dec 12, 2022 | 163.41 | 170.15 | 163.41 | 166.88 | 629,082 | +3.56(+2.18%) |
Dec 09, 2022 | 173.15 | 173.42 | 162.97 | 163.32 | 495,892 | -10.55(-6.07%) |
Dec 08, 2022 | 169.79 | 175.91 | 167.81 | 173.87 | 348,630 | +3.54(+2.08%) |
Dec 07, 2022 | 165.23 | 174.06 | 165.23 | 170.33 | 444,325 | +1.20(+0.71%) |
Dec 06, 2022 | 177.71 | 178.40 | 165.81 | 169.13 | 588,786 | -9.48(-5.31%) |
Dec 05, 2022 | 183.71 | 186.69 | 176.40 | 178.61 | 646,173 | -7.44(-4.00%) |
Dec 02, 2022 | 184.17 | 189.58 | 180.11 | 186.05 | 389,505 | -2.12(-1.13%) |
Dec 01, 2022 | 179.58 | 189.75 | 178.52 | 188.17 | 712,890 | +9.33(+5.22%) |
Nov 30, 2022 | 168.26 | 181.57 | 167.80 | 178.84 | 3,135,909 | +11.35(+6.78%) |
Nov 29, 2022 | 171.75 | 173.77 | 167.00 | 167.49 | 676,259 | -4.15(-2.42%) |
Nov 28, 2022 | 169.67 | 173.31 | 169.41 | 171.64 | 806,580 | +0.06(+0.03%) |
Nov 25, 2022 | 170.24 | 173.83 | 168.81 | 171.58 | 262,029 | -1.00(-0.58%) |
Nov 23, 2022 | 172.10 | 173.88 | 169.52 | 172.58 | 631,215 | +0.66(+0.38%) |
Nov 22, 2022 | 172.57 | 173.44 | 169.10 | 171.92 | 678,734 | -2.09(-1.20%) |
Nov 21, 2022 | 175.30 | 177.51 | 172.00 | 174.01 | 425,556 | -1.92(-1.09%) |
Nov 18, 2022 | 175.17 | 176.33 | 169.18 | 175.93 | 591,316 | +1.24(+0.71%) |
Nov 17, 2022 | 187.00 | 187.00 | 172.41 | 174.69 | 835,961 | -16.28(-8.52%) |
Nov 16, 2022 | 210.21 | 210.21 | 187.34 | 190.97 | 646,955 | -19.87(-9.42%) |
Nov 15, 2022 | 206.12 | 212.17 | 205.54 | 210.84 | 499,163 | +10.12(+5.04%) |
Nov 14, 2022 | 197.94 | 203.53 | 196.06 | 200.72 | 428,074 | +1.43(+0.72%) |
Nov 11, 2022 | 192.87 | 207.73 | 189.20 | 199.29 | 1,038,703 | +10.13(+5.36%) |
Nov 10, 2022 | 185.47 | 190.16 | 183.87 | 189.16 | 649,751 | +14.45(+8.27%) |
Nov 09, 2022 | 174.10 | 178.64 | 174.10 | 174.71 | 359,087 | -0.04(-0.02%) |
Nov 08, 2022 | 173.61 | 179.96 | 170.31 | 174.75 | 423,575 | +2.70(+1.57%) |
Nov 07, 2022 | 176.49 | 176.49 | 170.66 | 172.05 | 315,752 | -2.31(-1.32%) |
Nov 04, 2022 | 176.45 | 178.72 | 172.22 | 174.36 | 453,844 | +0.90(+0.52%) |
Nov 03, 2022 | 168.83 | 175.32 | 166.01 | 173.46 | 489,903 | +1.94(+1.13%) |
Nov 02, 2022 | 183.19 | 183.88 | 171.05 | 171.52 | 977,229 | -14.03(-7.56%) |
Nov 01, 2022 | 168.00 | 188.58 | 166.81 | 185.55 | 1,446,946 | +3.06(+1.68%) |
Oct 31, 2022 | 178.98 | 183.65 | 174.30 | 182.49 | 691,020 | +0.50(+0.27%) |
Oct 28, 2022 | 180.71 | 184.52 | 178.34 | 181.99 | 540,214 | +1.28(+0.71%) |
Oct 27, 2022 | 182.06 | 184.37 | 174.06 | 180.71 | 611,663 | -1.49(-0.82%) |
Oct 26, 2022 | 176.35 | 188.41 | 176.29 | 182.20 | 537,076 | +5.08(+2.87%) |
Oct 25, 2022 | 169.99 | 178.50 | 169.22 | 177.12 | 505,644 | +9.18(+5.47%) |
Oct 24, 2022 | 167.50 | 169.09 | 160.67 | 167.94 | 558,754 | +0.91(+0.54%) |
Oct 21, 2022 | 170.87 | 172.00 | 165.23 | 167.03 | 771,886 | -3.92(-2.29%) |
Oct 20, 2022 | 177.73 | 179.79 | 165.22 | 170.95 | 1,417,720 | -8.55(-4.76%) |
Oct 19, 2022 | 195.00 | 197.24 | 175.26 | 179.50 | 1,953,805 | -27.34(-13.22%) |
Oct 18, 2022 | 210.32 | 212.37 | 201.67 | 206.84 | 784,687 | +2.19(+1.07%) |
Oct 17, 2022 | 198.14 | 208.25 | 198.00 | 204.65 | 486,840 | +11.11(+5.74%) |
Oct 14, 2022 | 202.46 | 202.74 | 192.77 | 193.54 | 568,012 | -4.92(-2.48%) |
Oct 13, 2022 | 192.13 | 200.47 | 186.44 | 198.46 | 733,865 | -1.16(-0.58%) |
Oct 12, 2022 | 200.64 | 202.46 | 196.88 | 199.62 | 506,654 | +0.49(+0.25%) |
Oct 11, 2022 | 202.68 | 206.73 | 194.44 | 199.13 | 648,529 | -8.77(-4.22%) |
Oct 10, 2022 | 211.32 | 213.45 | 203.94 | 207.90 | 394,930 | -1.99(-0.95%) |
Oct 07, 2022 | 214.52 | 214.52 | 208.67 | 209.89 | 384,835 | -8.51(-3.90%) |
Oct 06, 2022 | 220.83 | 225.62 | 217.19 | 218.40 | 446,075 | -2.16(-0.98%) |
Oct 05, 2022 | 211.24 | 221.95 | 210.73 | 220.56 | 621,125 | +7.01(+3.28%) |
Oct 04, 2022 | 203.33 | 213.83 | 202.79 | 213.55 | 753,043 | +15.68(+7.92%) |
Oct 03, 2022 | 188.09 | 199.16 | 187.26 | 197.87 | 389,541 | +10.76(+5.75%) |
Sep 30, 2022 | 191.15 | 193.91 | 186.60 | 187.11 | 447,519 | -3.95(-2.07%) |
Sep 29, 2022 | 187.50 | 191.31 | 186.30 | 191.06 | 469,459 | +2.29(+1.21%) |
Sep 28, 2022 | 184.52 | 190.19 | 180.98 | 188.77 | 469,146 | +7.81(+4.32%) |
Sep 27, 2022 | 181.86 | 182.32 | 176.92 | 180.96 | 507,796 | +1.63(+0.91%) |
Sep 26, 2022 | 180.99 | 183.38 | 177.03 | 179.33 | 441,114 | -1.91(-1.05%) |
Sep 23, 2022 | 189.65 | 189.92 | 177.63 | 181.24 | 796,909 | -8.70(-4.58%) |
Sep 22, 2022 | 204.12 | 204.12 | 184.87 | 189.94 | 862,211 | -16.55(-8.01%) |
Sep 21, 2022 | 215.54 | 218.44 | 206.27 | 206.49 | 436,302 | -8.38(-3.90%) |
Sep 20, 2022 | 221.85 | 224.01 | 210.00 | 214.87 | 515,987 | -10.33(-4.59%) |
Sep 19, 2022 | 218.39 | 226.25 | 216.32 | 225.20 | 531,811 | +3.88(+1.75%) |
Sep 16, 2022 | 229.80 | 229.95 | 216.18 | 221.32 | 692,267 | -10.90(-4.69%) |
Sep 15, 2022 | 224.70 | 235.06 | 224.70 | 232.22 | 419,875 | +5.19(+2.29%) |
Sep 14, 2022 | 223.97 | 231.34 | 222.79 | 227.03 | 422,831 | +4.25(+1.91%) |
Sep 13, 2022 | 224.23 | 225.01 | 221.34 | 222.78 | 267,294 | -9.68(-4.16%) |
Sep 12, 2022 | 231.90 | 233.49 | 229.98 | 232.46 | 315,442 | -1.11(-0.48%) |
Sep 09, 2022 | 226.80 | 234.30 | 225.31 | 233.57 | 305,392 | +6.39(+2.81%) |
Sep 08, 2022 | 219.42 | 227.24 | 219.42 | 227.18 | 295,832 | +4.81(+2.16%) |
Sep 07, 2022 | 212.79 | 224.04 | 212.53 | 222.37 | 451,109 | +9.60(+4.51%) |
Sep 06, 2022 | 210.11 | 214.30 | 208.17 | 212.77 | 241,353 | +2.43(+1.16%) |
Sep 02, 2022 | 216.21 | 216.21 | 208.01 | 210.34 | 333,363 | -3.44(-1.61%) |
Sep 01, 2022 | 216.77 | 226.72 | 211.93 | 213.78 | 555,646 | -5.59(-2.55%) |
Aug 31, 2022 | 222.72 | 223.41 | 214.20 | 219.37 | 283,996 | -0.34(-0.15%) |
Aug 30, 2022 | 223.47 | 223.47 | 216.88 | 219.71 | 276,891 | -1.23(-0.56%) |
Aug 29, 2022 | 223.23 | 226.17 | 220.42 | 220.94 | 305,999 | -6.21(-2.73%) |
Aug 26, 2022 | 235.75 | 237.03 | 226.09 | 227.15 | 249,408 | -10.50(-4.42%) |
Aug 25, 2022 | 231.46 | 238.19 | 228.62 | 237.65 | 392,646 | +7.79(+3.39%) |
Aug 24, 2022 | 225.05 | 230.53 | 224.65 | 229.86 | 370,493 | +5.85(+2.61%) |
Aug 23, 2022 | 224.16 | 225.00 | 220.47 | 224.01 | 399,261 | -1.72(-0.76%) |
Aug 22, 2022 | 232.95 | 236.05 | 225.52 | 225.73 | 493,960 | -12.02(-5.06%) |
Aug 19, 2022 | 239.22 | 241.82 | 235.82 | 237.75 | 290,511 | -3.46(-1.43%) |
Aug 18, 2022 | 248.96 | 249.74 | 240.61 | 241.21 | 331,421 | -7.29(-2.93%) |
Aug 17, 2022 | 248.81 | 251.83 | 244.03 | 248.50 | 393,818 | -3.89(-1.54%) |
Aug 16, 2022 | 254.80 | 254.80 | 248.16 | 252.39 | 413,655 | -3.34(-1.31%) |
Aug 15, 2022 | 251.00 | 258.22 | 250.26 | 255.73 | 454,530 | +4.38(+1.74%) |
Aug 12, 2022 | 248.00 | 251.64 | 243.08 | 251.35 | 457,154 | +4.86(+1.97%) |
Aug 11, 2022 | 257.55 | 262.26 | 244.40 | 246.49 | 1,489,918 | -9.72(-3.79%) |
Aug 10, 2022 | 249.90 | 256.40 | 248.28 | 256.21 | 444,265 | +11.36(+4.64%) |
Aug 09, 2022 | 246.87 | 254.60 | 243.63 | 244.85 | 623,935 | -5.61(-2.24%) |
Aug 08, 2022 | 246.41 | 255.85 | 245.90 | 250.46 | 650,180 | +4.19(+1.70%) |
Aug 05, 2022 | 238.28 | 248.39 | 236.28 | 246.27 | 968,273 | +2.97(+1.22%) |
Aug 04, 2022 | 240.63 | 246.44 | 239.59 | 243.30 | 540,466 | +2.90(+1.21%) |
Aug 03, 2022 | 242.00 | 244.23 | 237.29 | 240.40 | 1,130,387 | +3.02(+1.27%) |
Aug 02, 2022 | 212.66 | 244.49 | 212.37 | 237.38 | 1,850,850 | +24.82(+11.68%) |
Aug 01, 2022 | 212.99 | 220.25 | 211.32 | 212.56 | 802,327 | -0.80(-0.37%) |
Jul 29, 2022 | 212.81 | 215.38 | 211.92 | 213.36 | 387,862 | +0.26(+0.12%) |
Jul 28, 2022 | 208.03 | 214.04 | 205.28 | 213.10 | 602,602 | +7.39(+3.59%) |
Jul 27, 2022 | 202.18 | 207.87 | 201.89 | 205.71 | 445,003 | +3.72(+1.84%) |
Jul 26, 2022 | 196.37 | 203.25 | 196.11 | 201.99 | 541,715 | +4.92(+2.50%) |
Jul 25, 2022 | 199.85 | 204.40 | 194.38 | 197.07 | 547,824 | -4.67(-2.31%) |
Jul 22, 2022 | 204.22 | 205.22 | 199.06 | 201.74 | 675,910 | -1.90(-0.93%) |
Jul 21, 2022 | 184.00 | 205.31 | 184.00 | 203.64 | 1,890,945 | +26.94(+15.25%) |
Jul 20, 2022 | 172.61 | 177.03 | 169.74 | 176.70 | 532,458 | +8.63(+5.13%) |
Jul 19, 2022 | 163.48 | 168.19 | 160.64 | 168.07 | 259,969 | +7.65(+4.77%) |
Jul 18, 2022 | 168.12 | 168.16 | 159.96 | 160.42 | 388,677 | -6.36(-3.81%) |
Jul 15, 2022 | 165.03 | 167.97 | 161.33 | 166.78 | 241,338 | +4.03(+2.48%) |
Jul 14, 2022 | 164.41 | 164.41 | 159.75 | 162.75 | 444,250 | -2.92(-1.76%) |
Jul 13, 2022 | 157.90 | 166.58 | 157.33 | 165.67 | 970,936 | +3.73(+2.30%) |
Jul 12, 2022 | 171.69 | 173.06 | 160.69 | 161.94 | 311,330 | -10.68(-6.19%) |
Jul 11, 2022 | 174.76 | 174.76 | 170.50 | 172.62 | 188,590 | -2.88(-1.64%) |
Jul 08, 2022 | 173.71 | 177.70 | 172.32 | 175.50 | 243,670 | -0.30(-0.17%) |
Jul 07, 2022 | 167.42 | 176.00 | 167.42 | 175.80 | 479,327 | +7.35(+4.36%) |
Jul 06, 2022 | 169.03 | 170.86 | 168.07 | 168.45 | 307,405 | +0.77(+0.46%) |
Jul 05, 2022 | 164.97 | 167.81 | 163.29 | 167.68 | 338,293 | +1.16(+0.70%) |
Jul 01, 2022 | 162.19 | 166.81 | 161.92 | 166.52 | 181,586 | +4.12(+2.54%) |
Jun 30, 2022 | 162.92 | 163.99 | 157.70 | 162.40 | 364,455 | -3.45(-2.08%) |
Jun 29, 2022 | 164.38 | 167.49 | 161.48 | 165.85 | 335,791 | +0.42(+0.25%) |
Jun 28, 2022 | 164.57 | 166.24 | 163.44 | 165.43 | 454,252 | +0.56(+0.34%) |
Jun 27, 2022 | 166.34 | 168.28 | 163.22 | 164.87 | 415,838 | -1.01(-0.61%) |
Jun 24, 2022 | 162.52 | 166.41 | 160.71 | 165.88 | 776,999 | +5.55(+3.46%) |
Jun 23, 2022 | 149.71 | 162.09 | 149.31 | 160.33 | 437,629 | +11.62(+7.81%) |
Jun 22, 2022 | 143.23 | 149.48 | 143.23 | 148.71 | 422,545 | +2.86(+1.96%) |
Jun 21, 2022 | 144.77 | 147.94 | 144.24 | 145.85 | 435,613 | +3.10(+2.17%) |
Jun 17, 2022 | 142.48 | 145.55 | 140.96 | 142.75 | 698,133 | +1.73(+1.23%) |
Jun 16, 2022 | 142.24 | 143.62 | 139.65 | 141.02 | 446,460 | -6.99(-4.72%) |
Jun 15, 2022 | 145.79 | 150.00 | 145.00 | 148.01 | 540,401 | +3.88(+2.69%) |
Jun 14, 2022 | 140.44 | 144.36 | 137.65 | 144.13 | 1,341,406 | +3.45(+2.45%) |
Jun 13, 2022 | 143.14 | 145.00 | 138.93 | 140.68 | 468,154 | -8.48(-5.69%) |
Jun 10, 2022 | 156.43 | 156.67 | 146.27 | 149.16 | 570,419 | -10.19(-6.39%) |
Jun 09, 2022 | 164.81 | 164.81 | 158.75 | 159.35 | 589,775 | -7.74(-4.63%) |
Jun 08, 2022 | 168.75 | 170.76 | 166.66 | 167.09 | 190,284 | -2.41(-1.42%) |
Jun 07, 2022 | 163.33 | 169.82 | 163.26 | 169.50 | 265,412 | +4.10(+2.48%) |
Jun 06, 2022 | 167.33 | 168.71 | 164.01 | 165.40 | 224,089 | +0.21(+0.13%) |
Jun 03, 2022 | 169.33 | 170.29 | 164.55 | 165.19 | 366,872 | -7.17(-4.16%) |
Jun 02, 2022 | 166.23 | 174.69 | 164.49 | 172.36 | 465,989 | +5.66(+3.40%) |
Jun 01, 2022 | 165.22 | 167.59 | 161.36 | 166.70 | 642,536 | +2.23(+1.36%) |
May 31, 2022 | 168.58 | 168.84 | 162.75 | 164.47 | 520,727 | -5.57(-3.28%) |
May 27, 2022 | 159.47 | 170.79 | 159.43 | 170.04 | 518,100 | +10.87(+6.83%) |
May 26, 2022 | 155.36 | 160.00 | 154.00 | 159.17 | 428,145 | +4.99(+3.24%) |
May 25, 2022 | 151.19 | 154.37 | 148.61 | 154.18 | 492,044 | +2.75(+1.82%) |
May 24, 2022 | 151.87 | 152.03 | 148.53 | 151.43 | 255,167 | -1.96(-1.28%) |
May 23, 2022 | 155.51 | 155.51 | 150.19 | 153.39 | 231,099 | -1.14(-0.74%) |
May 20, 2022 | 157.25 | 158.00 | 150.09 | 154.53 | 247,761 | -0.10(-0.06%) |
May 19, 2022 | 149.45 | 156.49 | 148.96 | 154.63 | 346,279 | +4.08(+2.71%) |
May 18, 2022 | 151.66 | 155.48 | 149.76 | 150.55 | 297,774 | -4.13(-2.67%) |
May 17, 2022 | 153.48 | 155.14 | 151.43 | 154.68 | 282,510 | +4.72(+3.15%) |
May 16, 2022 | 148.99 | 153.36 | 147.22 | 149.96 | 331,559 | -0.44(-0.29%) |
May 13, 2022 | 146.33 | 152.00 | 146.32 | 150.40 | 423,920 | +6.33(+4.39%) |
May 12, 2022 | 139.89 | 146.45 | 137.21 | 144.07 | 456,279 | +2.14(+1.51%) |
May 11, 2022 | 145.74 | 150.32 | 141.61 | 141.93 | 387,907 | -5.76(-3.90%) |
May 10, 2022 | 149.40 | 151.60 | 142.51 | 147.69 | 616,309 | +2.19(+1.51%) |
May 09, 2022 | 153.05 | 153.05 | 142.94 | 145.50 | 633,445 | -11.47(-7.31%) |
May 06, 2022 | 155.42 | 157.94 | 149.83 | 156.97 | 665,053 | -1.54(-0.97%) |
May 05, 2022 | 164.69 | 165.25 | 155.01 | 158.51 | 611,266 | -9.23(-5.50%) |
May 04, 2022 | 161.72 | 168.06 | 157.15 | 167.74 | 584,349 | +6.25(+3.87%) |
May 03, 2022 | 159.05 | 164.19 | 158.96 | 161.49 | 778,937 | +2.67(+1.68%) |