Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 171.51 | 172.82 | 171.09 | 171.49 | 2,333,869 | +0.68(+0.40%) |
Feb 27, 2023 | 173.01 | 173.17 | 170.60 | 170.81 | 1,936,802 | -0.94(-0.55%) |
Feb 24, 2023 | 171.20 | 172.43 | 169.72 | 171.75 | 1,691,677 | -0.88(-0.51%) |
Feb 23, 2023 | 172.73 | 174.07 | 170.38 | 172.63 | 2,612,775 | +0.43(+0.25%) |
Feb 22, 2023 | 171.07 | 173.50 | 170.45 | 172.19 | 2,725,126 | +1.20(+0.70%) |
Feb 21, 2023 | 172.61 | 173.97 | 170.83 | 170.99 | 2,752,399 | -3.77(-2.15%) |
Feb 17, 2023 | 173.53 | 175.06 | 172.15 | 174.76 | 2,389,685 | -0.63(-0.36%) |
Feb 16, 2023 | 176.91 | 177.30 | 175.13 | 175.39 | 1,926,360 | -2.69(-1.51%) |
Feb 15, 2023 | 176.35 | 178.15 | 175.94 | 178.08 | 1,523,127 | -0.34(-0.19%) |
Feb 14, 2023 | 177.72 | 179.54 | 176.23 | 178.42 | 2,359,716 | -0.31(-0.17%) |
Feb 13, 2023 | 176.67 | 178.78 | 175.72 | 178.73 | 3,147,597 | +2.05(+1.16%) |
Feb 10, 2023 | 176.01 | 177.15 | 173.96 | 176.68 | 2,623,879 | -0.12(-0.07%) |
Feb 09, 2023 | 176.58 | 179.47 | 175.92 | 176.80 | 3,609,375 | +0.36(+0.21%) |
Feb 08, 2023 | 177.17 | 177.52 | 175.33 | 176.43 | 2,968,596 | +0.30(+0.17%) |
Feb 07, 2023 | 172.54 | 176.46 | 172.24 | 176.14 | 3,577,583 | +2.19(+1.26%) |
Feb 06, 2023 | 174.21 | 175.20 | 173.17 | 173.95 | 3,446,795 | -2.35(-1.33%) |
Feb 03, 2023 | 169.10 | 177.81 | 168.75 | 176.29 | 5,382,282 | +5.65(+3.31%) |
Feb 02, 2023 | 171.66 | 172.71 | 168.63 | 170.65 | 6,994,249 | -0.47(-0.28%) |
Feb 01, 2023 | 170.89 | 172.61 | 169.46 | 171.12 | 3,778,770 | -1.30(-0.75%) |
Jan 31, 2023 | 170.43 | 172.80 | 169.43 | 172.42 | 5,242,998 | +2.24(+1.31%) |
Jan 30, 2023 | 172.28 | 175.31 | 170.04 | 170.18 | 10,388,357 | +0.34(+0.20%) |
Jan 27, 2023 | 164.41 | 173.02 | 163.13 | 169.84 | 14,201,033 | +16.19(+10.54%) |
Jan 26, 2023 | 155.39 | 155.96 | 152.07 | 153.64 | 3,683,688 | -0.88(-0.57%) |
Jan 25, 2023 | 151.29 | 154.80 | 151.17 | 154.52 | 2,956,460 | +1.42(+0.93%) |
Jan 24, 2023 | 151.79 | 154.42 | 150.47 | 153.10 | 2,382,619 | +1.31(+0.86%) |
Jan 23, 2023 | 149.82 | 152.84 | 149.38 | 151.79 | 3,660,165 | +2.37(+1.58%) |
Jan 20, 2023 | 145.84 | 149.60 | 145.60 | 149.43 | 4,119,382 | +4.68(+3.23%) |
Jan 19, 2023 | 144.51 | 145.88 | 142.13 | 144.74 | 3,908,362 | -3.52(-2.37%) |
Jan 18, 2023 | 152.27 | 152.54 | 148.16 | 148.26 | 2,802,019 | -3.28(-2.17%) |
Jan 17, 2023 | 153.31 | 153.86 | 151.17 | 151.54 | 3,115,752 | -1.98(-1.29%) |
Jan 13, 2023 | 151.04 | 154.01 | 150.12 | 153.53 | 2,426,059 | +0.83(+0.54%) |
Jan 12, 2023 | 152.54 | 153.51 | 150.21 | 152.70 | 3,370,765 | +0.99(+0.65%) |
Jan 11, 2023 | 150.12 | 151.90 | 150.09 | 151.71 | 3,159,403 | +1.89(+1.26%) |
Jan 10, 2023 | 148.35 | 150.00 | 147.14 | 149.82 | 2,229,981 | +1.58(+1.06%) |
Jan 09, 2023 | 149.18 | 150.26 | 147.95 | 148.24 | 3,259,862 | +0.23(+0.15%) |
Jan 06, 2023 | 145.62 | 148.27 | 143.39 | 148.02 | 3,122,377 | +3.69(+2.55%) |
Jan 05, 2023 | 145.05 | 146.59 | 143.93 | 144.33 | 2,542,117 | -3.54(-2.39%) |
Jan 04, 2023 | 145.92 | 149.26 | 145.92 | 147.87 | 2,667,132 | +3.36(+2.32%) |
Jan 03, 2023 | 146.89 | 147.78 | 143.14 | 144.51 | 2,812,105 | -0.62(-0.43%) |
Dec 30, 2022 | 143.42 | 145.31 | 143.14 | 145.13 | 2,288,051 | +0.42(+0.29%) |
Dec 29, 2022 | 142.50 | 145.00 | 141.84 | 144.71 | 1,790,314 | +3.25(+2.30%) |
Dec 28, 2022 | 143.62 | 144.21 | 141.38 | 141.45 | 1,516,584 | -2.34(-1.63%) |
Dec 27, 2022 | 144.68 | 145.24 | 143.09 | 143.79 | 1,892,099 | -0.62(-0.43%) |
Dec 23, 2022 | 142.65 | 144.53 | 141.96 | 144.41 | 1,702,037 | +1.68(+1.18%) |
Dec 22, 2022 | 143.46 | 144.04 | 140.19 | 142.73 | 2,953,503 | -1.76(-1.22%) |
Dec 21, 2022 | 144.45 | 145.16 | 143.77 | 144.49 | 2,145,126 | +1.38(+0.96%) |
Dec 20, 2022 | 142.42 | 143.90 | 141.69 | 143.11 | 1,636,880 | +0.68(+0.48%) |
Dec 19, 2022 | 143.45 | 144.14 | 141.11 | 142.44 | 2,592,050 | -1.27(-0.88%) |
Dec 16, 2022 | 145.95 | 145.95 | 141.59 | 143.70 | 4,592,330 | -3.85(-2.61%) |
Dec 15, 2022 | 148.96 | 149.58 | 143.87 | 147.55 | 4,359,605 | -3.82(-2.52%) |
Dec 14, 2022 | 154.77 | 155.81 | 151.11 | 151.38 | 3,618,992 | -3.35(-2.16%) |
Dec 13, 2022 | 157.77 | 158.68 | 153.39 | 154.72 | 3,167,449 | +0.21(+0.13%) |
Dec 12, 2022 | 151.52 | 154.96 | 151.27 | 154.52 | 2,823,631 | +3.35(+2.22%) |
Dec 09, 2022 | 151.26 | 152.39 | 149.91 | 151.17 | 1,799,206 | -0.22(-0.14%) |
Dec 08, 2022 | 153.12 | 153.64 | 150.73 | 151.38 | 1,661,941 | -0.64(-0.42%) |
Dec 07, 2022 | 151.82 | 154.20 | 151.57 | 152.02 | 2,931,821 | +0.07(+0.05%) |
Dec 06, 2022 | 152.99 | 155.53 | 150.60 | 151.95 | 3,344,458 | -1.36(-0.88%) |
Dec 05, 2022 | 153.19 | 156.62 | 152.79 | 153.31 | 3,067,180 | -0.66(-0.43%) |
Dec 02, 2022 | 152.47 | 154.49 | 152.25 | 153.97 | 2,326,690 | -0.74(-0.48%) |
Dec 01, 2022 | 154.92 | 156.05 | 152.00 | 154.71 | 2,718,518 | -0.09(-0.06%) |
Nov 30, 2022 | 151.11 | 154.79 | 148.79 | 154.79 | 3,984,948 | +3.11(+2.05%) |
Nov 29, 2022 | 148.28 | 151.73 | 147.85 | 151.68 | 2,702,880 | +3.49(+2.35%) |
Nov 28, 2022 | 149.98 | 151.05 | 147.70 | 148.19 | 1,815,111 | -3.22(-2.13%) |
Nov 25, 2022 | 150.79 | 151.73 | 150.45 | 151.41 | 677,823 | +0.22(+0.14%) |
Nov 23, 2022 | 151.10 | 152.24 | 150.17 | 151.20 | 1,429,874 | -0.64(-0.42%) |
Nov 22, 2022 | 151.37 | 152.39 | 150.56 | 151.84 | 2,163,001 | +1.74(+1.16%) |
Nov 21, 2022 | 149.55 | 150.74 | 149.19 | 150.10 | 2,039,686 | +0.31(+0.20%) |
Nov 18, 2022 | 149.55 | 151.03 | 148.26 | 149.79 | 2,678,864 | +1.83(+1.23%) |
Nov 17, 2022 | 147.34 | 148.38 | 146.57 | 147.97 | 2,819,853 | -1.90(-1.27%) |
Nov 16, 2022 | 151.47 | 153.14 | 149.16 | 149.86 | 2,682,868 | -1.30(-0.86%) |
Nov 15, 2022 | 154.17 | 154.56 | 149.62 | 151.16 | 2,991,413 | -0.24(-0.16%) |
Nov 14, 2022 | 150.65 | 153.72 | 150.34 | 151.40 | 3,732,738 | -0.75(-0.49%) |
Nov 11, 2022 | 153.71 | 156.06 | 151.95 | 152.14 | 3,781,714 | +0.14(+0.09%) |
Nov 10, 2022 | 150.08 | 153.03 | 148.62 | 152.00 | 4,777,866 | +8.73(+6.10%) |
Nov 09, 2022 | 146.82 | 146.82 | 143.07 | 143.27 | 2,469,016 | -4.26(-2.89%) |
Nov 08, 2022 | 144.82 | 148.65 | 144.53 | 147.53 | 3,915,463 | +3.16(+2.19%) |
Nov 07, 2022 | 143.60 | 144.92 | 141.21 | 144.37 | 2,969,997 | +2.22(+1.56%) |
Nov 04, 2022 | 139.87 | 143.76 | 138.50 | 142.15 | 3,382,278 | +5.31(+3.88%) |
Nov 03, 2022 | 138.59 | 139.68 | 136.31 | 136.84 | 4,031,917 | -4.12(-2.92%) |
Nov 02, 2022 | 143.98 | 140.83 | 140.95 | 2,910,100 | -3.52(-2.43%) | |
Nov 01, 2022 | 147.30 | 147.96 | 144.03 | 144.47 | 2,723,881 | -1.34(-0.92%) |
Oct 31, 2022 | 147.34 | 147.63 | 145.69 | 145.81 | 3,097,997 | -1.96(-1.32%) |
Oct 28, 2022 | 143.96 | 148.23 | 143.46 | 147.77 | 3,444,447 | +3.41(+2.36%) |
Oct 27, 2022 | 145.81 | 147.05 | 143.81 | 144.36 | 2,139,355 | +0.09(+0.06%) |
Oct 26, 2022 | 144.94 | 146.85 | 143.87 | 144.27 | 3,626,119 | -0.14(-0.10%) |
Oct 25, 2022 | 139.95 | 144.82 | 139.09 | 144.41 | 3,957,626 | +5.29(+3.81%) |
Oct 24, 2022 | 138.79 | 141.24 | 137.88 | 139.12 | 4,377,244 | +1.56(+1.13%) |
Oct 21, 2022 | 138.49 | 138.81 | 129.86 | 137.56 | 11,967,817 | -2.34(-1.67%) |
Oct 20, 2022 | 141.44 | 144.70 | 139.63 | 139.89 | 4,389,165 | -1.52(-1.08%) |
Oct 19, 2022 | 142.85 | 144.46 | 140.07 | 141.41 | 2,854,709 | -1.98(-1.38%) |
Oct 18, 2022 | 143.54 | 144.44 | 141.00 | 143.40 | 4,034,700 | +4.37(+3.14%) |
Oct 17, 2022 | 138.09 | 139.70 | 137.60 | 139.03 | 3,195,925 | +4.65(+3.46%) |
Oct 14, 2022 | 140.42 | 141.33 | 133.72 | 134.38 | 3,943,590 | -4.66(-3.35%) |
Oct 13, 2022 | 129.02 | 140.02 | 128.33 | 139.04 | 5,327,233 | +5.24(+3.91%) |
Oct 12, 2022 | 134.36 | 135.48 | 133.19 | 133.80 | 2,450,035 | -0.60(-0.44%) |
Oct 11, 2022 | 133.44 | 136.22 | 132.48 | 134.40 | 2,645,610 | -0.16(-0.12%) |
Oct 10, 2022 | 137.00 | 137.36 | 133.71 | 134.56 | 2,956,922 | -1.46(-1.07%) |
Oct 07, 2022 | 137.40 | 138.25 | 135.11 | 136.01 | 2,636,262 | -3.31(-2.37%) |
Oct 06, 2022 | 139.98 | 141.94 | 139.08 | 139.32 | 2,581,446 | -1.95(-1.38%) |
Oct 05, 2022 | 139.85 | 142.17 | 139.03 | 141.27 | 2,119,337 | -1.07(-0.75%) |
Oct 04, 2022 | 139.96 | 142.42 | 139.96 | 142.34 | 2,461,767 | +5.32(+3.89%) |
Oct 03, 2022 | 134.99 | 137.75 | 132.02 | 137.01 | 2,735,597 | +5.00(+3.79%) |
Sep 30, 2022 | 134.45 | 135.69 | 131.72 | 132.01 | 3,798,825 | -2.82(-2.09%) |
Sep 29, 2022 | 135.42 | 135.97 | 132.92 | 134.83 | 2,330,992 | -2.71(-1.97%) |
Sep 28, 2022 | 135.53 | 138.15 | 133.59 | 137.54 | 5,385,247 | +3.00(+2.23%) |
Sep 27, 2022 | 136.44 | 137.36 | 133.18 | 134.54 | 2,890,917 | +0.04(+0.03%) |
Sep 26, 2022 | 137.03 | 138.25 | 133.76 | 134.50 | 3,891,918 | -2.75(-2.00%) |
Sep 23, 2022 | 137.75 | 138.91 | 135.12 | 137.25 | 3,102,231 | -2.71(-1.94%) |
Sep 22, 2022 | 145.62 | 145.69 | 139.40 | 139.96 | 3,320,871 | -5.56(-3.82%) |
Sep 21, 2022 | 151.35 | 151.48 | 145.47 | 145.51 | 2,656,816 | -4.67(-3.11%) |
Sep 20, 2022 | 150.28 | 151.27 | 148.86 | 150.18 | 1,834,113 | -1.84(-1.21%) |
Sep 19, 2022 | 148.00 | 152.14 | 147.46 | 152.02 | 2,526,819 | +2.23(+1.49%) |
Sep 16, 2022 | 150.77 | 150.77 | 147.28 | 149.79 | 6,670,661 | -2.99(-1.95%) |
Sep 15, 2022 | 153.07 | 155.38 | 152.55 | 152.78 | 2,423,620 | -0.17(-0.11%) |
Sep 14, 2022 | 152.82 | 154.17 | 150.20 | 152.94 | 2,902,969 | +0.93(+0.61%) |
Sep 13, 2022 | 154.74 | 156.38 | 151.51 | 152.01 | 3,595,259 | -6.95(-4.37%) |
Sep 12, 2022 | 156.07 | 159.94 | 155.92 | 158.96 | 4,236,812 | +3.92(+2.53%) |
Sep 09, 2022 | 151.13 | 155.18 | 150.99 | 155.04 | 3,621,358 | +4.81(+3.20%) |
Sep 08, 2022 | 147.68 | 150.39 | 146.30 | 150.22 | 3,473,875 | +1.24(+0.83%) |
Sep 07, 2022 | 145.21 | 149.42 | 145.19 | 148.98 | 1,834,522 | +3.57(+2.46%) |
Sep 06, 2022 | 146.78 | 148.06 | 143.40 | 145.41 | 2,859,077 | -1.16(-0.79%) |
Sep 02, 2022 | 150.18 | 150.67 | 145.73 | 146.57 | 2,073,109 | -1.29(-0.87%) |
Sep 01, 2022 | 147.58 | 148.12 | 144.48 | 147.86 | 2,478,402 | -0.87(-0.59%) |
Aug 31, 2022 | 152.22 | 153.01 | 148.58 | 148.74 | 3,343,462 | -2.60(-1.72%) |
Aug 30, 2022 | 152.30 | 152.77 | 149.62 | 151.34 | 2,150,684 | +0.12(+0.08%) |
Aug 29, 2022 | 152.53 | 153.15 | 151.09 | 151.22 | 2,752,720 | -2.71(-1.76%) |
Aug 26, 2022 | 159.70 | 160.08 | 153.81 | 153.93 | 2,425,819 | -4.81(-3.03%) |
Aug 25, 2022 | 156.56 | 158.84 | 155.37 | 158.75 | 1,978,719 | +3.03(+1.95%) |
Aug 24, 2022 | 153.66 | 156.13 | 152.93 | 155.71 | 2,073,852 | +1.76(+1.14%) |
Aug 23, 2022 | 154.61 | 156.17 | 153.82 | 153.95 | 2,949,645 | -0.36(-0.23%) |
Aug 22, 2022 | 155.56 | 155.77 | 153.61 | 154.31 | 2,012,546 | -4.44(-2.80%) |
Aug 19, 2022 | 159.99 | 160.41 | 158.53 | 158.75 | 1,937,060 | -2.36(-1.46%) |
Aug 18, 2022 | 160.41 | 161.45 | 159.83 | 161.11 | 1,428,373 | +0.73(+0.46%) |
Aug 17, 2022 | 159.79 | 160.95 | 158.72 | 160.38 | 1,843,202 | -1.42(-0.88%) |
Aug 16, 2022 | 161.46 | 162.41 | 160.44 | 161.80 | 1,917,240 | -0.05(-0.03%) |
Aug 15, 2022 | 160.75 | 162.49 | 160.24 | 161.85 | 1,892,850 | -0.43(-0.26%) |
Aug 12, 2022 | 160.94 | 162.43 | 159.77 | 162.28 | 1,985,244 | +2.79(+1.75%) |
Aug 11, 2022 | 160.83 | 161.38 | 158.70 | 159.49 | 2,011,287 | +0.54(+0.34%) |
Aug 10, 2022 | 158.29 | 160.68 | 158.17 | 158.95 | 3,294,275 | +3.56(+2.29%) |
Aug 09, 2022 | 154.25 | 155.53 | 153.89 | 155.39 | 3,063,399 | +1.49(+0.97%) |
Aug 08, 2022 | 155.58 | 157.34 | 153.57 | 153.90 | 3,148,442 | -0.22(-0.15%) |
Aug 05, 2022 | 153.12 | 154.64 | 152.65 | 154.13 | 2,568,952 | +0.63(+0.41%) |
Aug 04, 2022 | 152.67 | 154.32 | 151.93 | 153.50 | 3,774,487 | +1.41(+0.93%) |
Aug 03, 2022 | 150.76 | 152.69 | 150.02 | 152.09 | 2,710,454 | +3.75(+2.53%) |
Aug 02, 2022 | 148.75 | 150.01 | 147.60 | 148.34 | 2,619,173 | -1.69(-1.13%) |
Aug 01, 2022 | 149.56 | 151.44 | 148.54 | 150.04 | 2,346,048 | -0.68(-0.45%) |
Jul 29, 2022 | 149.10 | 151.06 | 148.04 | 150.71 | 3,268,348 | +1.84(+1.24%) |
Jul 28, 2022 | 148.50 | 149.37 | 144.37 | 148.87 | 3,665,325 | +0.50(+0.34%) |
Jul 27, 2022 | 148.34 | 149.44 | 144.11 | 148.37 | 5,141,163 | +1.76(+1.20%) |
Jul 26, 2022 | 149.45 | 150.20 | 145.64 | 146.61 | 2,874,086 | -3.88(-2.57%) |
Jul 25, 2022 | 150.94 | 151.46 | 147.97 | 150.49 | 4,304,902 | +0.76(+0.51%) |
Jul 22, 2022 | 155.59 | 157.42 | 149.34 | 149.72 | 9,502,620 | +2.77(+1.88%) |
Jul 21, 2022 | 145.03 | 147.10 | 143.30 | 146.95 | 4,782,783 | +1.22(+0.84%) |
Jul 20, 2022 | 143.72 | 145.90 | 143.23 | 145.73 | 2,863,219 | +1.13(+0.78%) |
Jul 19, 2022 | 141.30 | 144.75 | 141.30 | 144.60 | 3,446,027 | +5.33(+3.83%) |
Jul 18, 2022 | 141.24 | 142.91 | 138.48 | 139.27 | 3,403,143 | -0.15(-0.11%) |
Jul 15, 2022 | 136.71 | 140.04 | 135.89 | 139.42 | 3,369,145 | +5.87(+4.40%) |
Jul 14, 2022 | 132.78 | 134.29 | 131.24 | 133.55 | 4,701,226 | -2.86(-2.09%) |
Jul 13, 2022 | 133.90 | 137.01 | 133.43 | 136.41 | 2,814,019 | +0.22(+0.16%) |
Jul 12, 2022 | 134.57 | 138.84 | 134.12 | 136.19 | 4,136,443 | -1.37(-1.00%) |
Jul 11, 2022 | 137.45 | 139.25 | 136.83 | 137.56 | 2,430,017 | -1.16(-0.83%) |
Jul 08, 2022 | 138.69 | 140.04 | 136.72 | 138.72 | 3,711,682 | +0.72(+0.52%) |
Jul 07, 2022 | 137.17 | 139.12 | 136.16 | 138.00 | 4,351,571 | +2.82(+2.08%) |
Jul 06, 2022 | 136.30 | 137.48 | 134.89 | 135.18 | 4,497,957 | -1.47(-1.07%) |
Jul 05, 2022 | 134.27 | 136.65 | 132.74 | 136.65 | 4,146,140 | -0.73(-0.53%) |
Jul 01, 2022 | 135.10 | 137.86 | 134.52 | 137.38 | 2,687,840 | +1.74(+1.28%) |
Jun 30, 2022 | 133.76 | 136.87 | 131.41 | 135.64 | 4,214,005 | -0.32(-0.24%) |
Jun 29, 2022 | 138.09 | 138.12 | 134.97 | 135.97 | 4,272,104 | -2.65(-1.91%) |
Jun 28, 2022 | 142.41 | 145.75 | 138.28 | 138.62 | 2,789,373 | -2.05(-1.46%) |
Jun 27, 2022 | 144.27 | 145.03 | 140.33 | 140.66 | 3,232,463 | -1.81(-1.27%) |
Jun 24, 2022 | 138.07 | 142.59 | 137.46 | 142.48 | 9,188,138 | +4.39(+3.18%) |
Jun 23, 2022 | 140.89 | 141.00 | 135.97 | 138.09 | 4,015,556 | -2.67(-1.90%) |
Jun 22, 2022 | 138.66 | 142.67 | 137.79 | 140.76 | 3,507,116 | -0.36(-0.26%) |
Jun 21, 2022 | 144.96 | 144.96 | 140.54 | 141.12 | 3,609,033 | +0.57(+0.40%) |
Jun 17, 2022 | 134.53 | 141.90 | 134.13 | 140.56 | 10,333,306 | +6.51(+4.86%) |
Jun 16, 2022 | 139.01 | 139.02 | 133.06 | 134.04 | 4,938,914 | -8.50(-5.96%) |
Jun 15, 2022 | 143.00 | 144.17 | 139.84 | 142.54 | 3,413,412 | +1.58(+1.12%) |
Jun 14, 2022 | 142.28 | 143.70 | 139.65 | 140.97 | 3,666,701 | -1.65(-1.16%) |
Jun 13, 2022 | 146.09 | 147.23 | 141.73 | 142.61 | 4,263,212 | -7.92(-5.26%) |
Jun 10, 2022 | 153.31 | 153.91 | 150.48 | 150.54 | 2,804,153 | -6.40(-4.07%) |
Jun 09, 2022 | 162.04 | 162.38 | 156.89 | 156.93 | 2,332,834 | -4.85(-3.00%) |
Jun 08, 2022 | 162.56 | 164.40 | 161.04 | 161.79 | 2,373,143 | -2.66(-1.62%) |
Jun 07, 2022 | 160.50 | 165.22 | 160.32 | 164.45 | 2,136,772 | +1.63(+1.00%) |
Jun 06, 2022 | 164.85 | 165.98 | 162.09 | 162.82 | 1,524,611 | +0.19(+0.11%) |
Jun 03, 2022 | 162.71 | 163.82 | 161.81 | 162.64 | 1,426,696 | -2.25(-1.37%) |
Jun 02, 2022 | 161.97 | 164.94 | 161.76 | 164.89 | 1,751,206 | +3.30(+2.04%) |
Jun 01, 2022 | 164.46 | 165.11 | 159.72 | 161.59 | 2,335,028 | -2.98(-1.81%) |
May 31, 2022 | 163.72 | 166.49 | 162.84 | 164.58 | 4,228,896 | -0.76(-0.46%) |
May 27, 2022 | 162.88 | 165.42 | 161.87 | 165.34 | 2,213,278 | +4.12(+2.56%) |
May 26, 2022 | 158.61 | 162.58 | 158.61 | 161.21 | 2,527,436 | +4.74(+3.03%) |
May 25, 2022 | 153.19 | 157.69 | 152.15 | 156.48 | 4,493,340 | +4.76(+3.14%) |
May 24, 2022 | 153.34 | 154.00 | 149.08 | 151.72 | 2,900,526 | -3.32(-2.14%) |
May 23, 2022 | 152.67 | 155.55 | 152.10 | 155.04 | 2,796,749 | +5.65(+3.78%) |
May 20, 2022 | 150.47 | 150.91 | 145.95 | 149.39 | 3,057,837 | -0.74(-0.49%) |
May 19, 2022 | 149.71 | 152.53 | 149.40 | 150.13 | 2,839,576 | -2.05(-1.35%) |
May 18, 2022 | 156.75 | 156.81 | 151.50 | 152.18 | 2,767,297 | -5.61(-3.55%) |
May 17, 2022 | 157.02 | 158.67 | 154.42 | 157.78 | 3,003,375 | +5.28(+3.46%) |
May 16, 2022 | 153.45 | 154.75 | 150.44 | 152.50 | 2,883,894 | -2.26(-1.46%) |
May 13, 2022 | 152.04 | 156.07 | 151.96 | 154.76 | 3,718,568 | +5.34(+3.58%) |
May 12, 2022 | 151.69 | 153.21 | 146.11 | 149.42 | 5,451,554 | -5.97(-3.84%) |
May 11, 2022 | 157.67 | 160.79 | 155.04 | 155.38 | 2,712,237 | -2.38(-1.51%) |
May 10, 2022 | 159.31 | 160.59 | 154.41 | 157.76 | 3,094,042 | +0.79(+0.50%) |
May 09, 2022 | 160.88 | 161.85 | 156.35 | 156.97 | 4,607,532 | -5.98(-3.67%) |
May 06, 2022 | 164.92 | 165.72 | 160.86 | 162.95 | 3,210,687 | -3.76(-2.26%) |
May 05, 2022 | 172.20 | 172.32 | 165.07 | 166.71 | 3,064,074 | -6.64(-3.83%) |
May 04, 2022 | 167.89 | 173.69 | 166.90 | 173.35 | 3,005,926 | +5.57(+3.32%) |
May 03, 2022 | 168.65 | 169.63 | 166.04 | 167.78 | 3,251,484 | +0.48(+0.29%) |
May 02, 2022 | 170.26 | 170.49 | 163.30 | 167.31 | 3,979,353 | -3.01(-1.77%) |
Apr 29, 2022 | 175.56 | 177.72 | 169.95 | 170.32 | 3,306,070 | -7.09(-4.00%) |
Apr 28, 2022 | 175.82 | 179.27 | 173.15 | 177.41 | 2,775,334 | +4.24(+2.45%) |
Apr 27, 2022 | 173.19 | 174.90 | 171.09 | 173.17 | 4,190,690 | -0.99(-0.57%) |
Apr 26, 2022 | 178.65 | 179.29 | 174.05 | 174.16 | 3,823,215 | -5.31(-2.96%) |
Apr 25, 2022 | 175.46 | 179.63 | 173.52 | 179.47 | 4,547,856 | +3.47(+1.97%) |
Apr 22, 2022 | 180.77 | 180.89 | 175.79 | 176.00 | 4,486,473 | -5.07(-2.80%) |
Apr 21, 2022 | 186.14 | 187.58 | 179.94 | 181.07 | 4,071,377 | -2.65(-1.44%) |
Apr 20, 2022 | 183.60 | 185.37 | 182.92 | 183.72 | 2,314,185 | +1.26(+0.69%) |
Apr 19, 2022 | 180.36 | 183.36 | 180.07 | 182.47 | 2,782,971 | +2.62(+1.46%) |
Apr 18, 2022 | 176.77 | 181.22 | 176.45 | 179.84 | 2,237,980 | +3.24(+1.83%) |
Apr 14, 2022 | 174.76 | 177.88 | 174.19 | 176.61 | 2,735,857 | +1.53(+0.87%) |
Apr 13, 2022 | 169.85 | 175.50 | 169.63 | 175.08 | 3,057,617 | +3.95(+2.31%) |
Apr 12, 2022 | 172.13 | 174.75 | 170.32 | 171.13 | 4,460,845 | -1.98(-1.14%) |
Apr 11, 2022 | 176.51 | 177.85 | 172.79 | 173.11 | 4,941,035 | -5.98(-3.34%) |
Apr 08, 2022 | 178.40 | 182.03 | 177.36 | 179.08 | 3,154,996 | +1.28(+0.72%) |
Apr 07, 2022 | 176.96 | 178.66 | 174.61 | 177.81 | 4,165,813 | -0.78(-0.44%) |
Apr 06, 2022 | 179.34 | 179.71 | 176.66 | 178.59 | 3,233,261 | -1.64(-0.91%) |
Apr 05, 2022 | 182.26 | 185.52 | 179.65 | 180.23 | 3,059,620 | -2.20(-1.20%) |
Apr 04, 2022 | 182.39 | 183.24 | 180.41 | 182.43 | 3,056,753 | +0.48(+0.26%) |
Apr 01, 2022 | 182.95 | 184.13 | 181.09 | 181.95 | 2,722,920 | +0.17(+0.09%) |
Mar 31, 2022 | 184.24 | 185.78 | 181.73 | 181.78 | 3,910,845 | -2.68(-1.45%) |
Mar 30, 2022 | 186.05 | 186.74 | 183.15 | 184.47 | 2,343,326 | -1.15(-0.62%) |
Mar 29, 2022 | 186.97 | 188.59 | 185.05 | 185.62 | 2,842,847 | +1.21(+0.65%) |
Mar 28, 2022 | 184.65 | 184.65 | 181.09 | 184.41 | 3,130,990 | -0.56(-0.30%) |
Mar 25, 2022 | 185.10 | 185.93 | 183.73 | 184.97 | 1,925,890 | +1.35(+0.74%) |
Mar 24, 2022 | 181.41 | 184.09 | 180.52 | 183.62 | 2,494,132 | +2.79(+1.54%) |
Mar 23, 2022 | 183.56 | 184.33 | 180.01 | 180.83 | 3,769,410 | -5.16(-2.78%) |
Mar 22, 2022 | 185.19 | 188.93 | 184.76 | 185.99 | 3,101,089 | +2.18(+1.18%) |
Mar 21, 2022 | 185.45 | 186.16 | 182.33 | 183.82 | 3,256,959 | -1.59(-0.85%) |
Mar 18, 2022 | 183.43 | 185.67 | 179.69 | 185.40 | 8,995,005 | +3.65(+2.01%) |
Mar 17, 2022 | 175.16 | 182.47 | 175.04 | 181.75 | 6,581,949 | +6.18(+3.52%) |
Mar 16, 2022 | 174.18 | 177.66 | 171.38 | 175.57 | 5,389,113 | +4.44(+2.60%) |
Mar 15, 2022 | 168.75 | 173.32 | 168.53 | 171.13 | 3,936,861 | +3.16(+1.88%) |
Mar 14, 2022 | 166.55 | 169.84 | 164.98 | 167.97 | 4,746,870 | +4.75(+2.91%) |
Mar 11, 2022 | 166.96 | 167.50 | 162.96 | 163.22 | 3,086,080 | -1.65(-1.00%) |
Mar 10, 2022 | 160.97 | 164.87 | 3,951,080 | +0.92(+0.56%) | ||
Mar 09, 2022 | 163.33 | 165.97 | 162.06 | 163.95 | 4,925,599 | +8.36(+5.37%) |
Mar 08, 2022 | 156.04 | 162.83 | 151.38 | 155.59 | 7,270,349 | +0.89(+0.58%) |
Mar 07, 2022 | 165.38 | 165.99 | 154.64 | 154.69 | 7,978,636 | -13.43(-7.99%) |
Mar 04, 2022 | 171.69 | 171.90 | 166.06 | 168.13 | 5,503,329 | -6.75(-3.86%) |
Mar 03, 2022 | 177.03 | 178.33 | 173.75 | 174.87 | 3,431,739 | -0.41(-0.23%) |
Mar 02, 2022 | 174.78 | 177.16 | 173.13 | 175.28 | 4,174,216 | +2.19(+1.26%) |