Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 169.42 | 170.41 | 167.85 | 168.54 | 8,804,129 | -2.59(-1.51%) |
May 30, 2023 | 172.37 | 172.72 | 169.66 | 171.13 | 5,857,016 | +0.25(+0.15%) |
May 26, 2023 | 166.06 | 171.62 | 165.43 | 170.88 | 8,586,662 | +6.47(+3.93%) |
May 25, 2023 | 159.94 | 165.28 | 158.58 | 164.41 | 7,992,235 | +2.47(+1.53%) |
May 24, 2023 | 161.82 | 163.34 | 161.09 | 161.94 | 7,738,560 | -2.59(-1.57%) |
May 23, 2023 | 164.58 | 165.50 | 164.03 | 164.53 | 5,778,688 | -1.09(-0.66%) |
May 22, 2023 | 164.56 | 165.86 | 163.86 | 165.62 | 3,439,565 | +0.73(+0.44%) |
May 19, 2023 | 165.35 | 165.74 | 163.76 | 164.89 | 4,942,290 | +0.29(+0.18%) |
May 18, 2023 | 161.22 | 164.95 | 160.98 | 164.60 | 5,071,749 | +4.33(+2.70%) |
May 17, 2023 | 159.45 | 160.59 | 158.07 | 160.27 | 5,065,814 | +1.90(+1.20%) |
May 16, 2023 | 159.94 | 160.95 | 157.86 | 158.37 | 4,408,626 | -1.82(-1.14%) |
May 15, 2023 | 156.44 | 160.40 | 155.70 | 160.19 | 3,909,165 | +3.28(+2.09%) |
May 12, 2023 | 157.13 | 157.96 | 155.45 | 156.91 | 2,476,816 | +0.69(+0.44%) |
May 11, 2023 | 157.29 | 157.44 | 155.03 | 156.22 | 3,425,567 | -1.82(-1.15%) |
May 10, 2023 | 159.75 | 159.94 | 156.09 | 158.05 | 4,568,979 | +0.05(+0.03%) |
May 09, 2023 | 157.25 | 158.41 | 157.04 | 158.00 | 5,935,492 | -1.18(-0.74%) |
May 08, 2023 | 160.73 | 161.49 | 158.38 | 159.18 | 3,952,717 | -1.55(-0.96%) |
May 05, 2023 | 156.50 | 160.92 | 156.26 | 160.73 | 5,723,926 | +4.61(+2.96%) |
May 04, 2023 | 157.17 | 157.63 | 155.21 | 156.12 | 4,477,089 | -1.01(-0.64%) |
May 03, 2023 | 158.64 | 159.67 | 157.05 | 157.13 | 4,572,871 | -0.57(-0.36%) |
May 02, 2023 | 160.00 | 161.11 | 156.59 | 157.69 | 7,601,547 | -2.64(-1.64%) |
May 01, 2023 | 161.80 | 161.89 | 159.79 | 160.33 | 5,022,627 | -0.50(-0.31%) |
Apr 28, 2023 | 158.57 | 161.14 | 158.57 | 160.83 | 6,837,223 | +1.86(+1.17%) |
Apr 27, 2023 | 156.53 | 159.30 | 154.96 | 158.97 | 6,962,610 | +0.78(+0.49%) |
Apr 26, 2023 | 164.46 | 164.46 | 157.42 | 158.19 | 9,119,426 | -4.74(-2.91%) |
Apr 25, 2023 | 168.90 | 169.33 | 162.89 | 162.94 | 7,415,573 | -6.26(-3.70%) |
Apr 24, 2023 | 170.39 | 170.67 | 168.66 | 169.20 | 3,492,997 | -1.08(-0.63%) |
Apr 21, 2023 | 168.91 | 170.80 | 168.20 | 170.28 | 7,060,965 | +0.38(+0.23%) |
Apr 20, 2023 | 167.78 | 171.52 | 166.92 | 169.89 | 4,896,631 | -0.44(-0.26%) |
Apr 19, 2023 | 172.31 | 172.63 | 170.22 | 170.33 | 3,214,525 | -3.11(-1.79%) |
Apr 18, 2023 | 174.12 | 174.81 | 172.37 | 173.44 | 2,884,569 | +0.25(+0.14%) |
Apr 17, 2023 | 171.49 | 173.67 | 171.01 | 173.19 | 2,958,525 | +1.01(+0.59%) |
Apr 14, 2023 | 172.09 | 173.66 | 170.50 | 172.18 | 2,850,549 | -0.11(-0.06%) |
Apr 13, 2023 | 169.88 | 173.03 | 168.77 | 172.29 | 3,393,496 | +1.50(+0.88%) |
Apr 12, 2023 | 174.30 | 174.30 | 170.47 | 170.79 | 3,700,404 | -2.23(-1.29%) |
Apr 11, 2023 | 173.85 | 174.47 | 172.66 | 173.02 | 3,427,426 | +0.43(+0.25%) |
Apr 10, 2023 | 170.21 | 172.88 | 169.49 | 172.59 | 3,626,706 | +1.25(+0.73%) |
Apr 06, 2023 | 169.27 | 172.40 | 167.92 | 171.34 | 3,891,235 | +0.89(+0.52%) |
Apr 05, 2023 | 172.65 | 172.88 | 168.45 | 170.45 | 6,138,602 | -3.10(-1.78%) |
Apr 04, 2023 | 177.24 | 177.63 | 172.94 | 173.55 | 4,911,972 | -3.60(-2.03%) |
Apr 03, 2023 | 178.27 | 179.09 | 175.76 | 177.15 | 4,307,136 | -1.78(-0.99%) |
Mar 31, 2023 | 177.01 | 179.20 | 176.14 | 178.92 | 4,983,086 | +1.70(+0.96%) |
Mar 30, 2023 | 175.07 | 177.46 | 174.93 | 177.22 | 5,754,978 | +3.08(+1.77%) |
Mar 29, 2023 | 172.59 | 174.94 | 172.14 | 174.14 | 5,434,055 | +3.41(+2.00%) |
Mar 28, 2023 | 169.65 | 170.82 | 167.61 | 170.73 | 4,222,480 | +0.43(+0.25%) |
Mar 27, 2023 | 172.79 | 172.96 | 169.69 | 170.30 | 4,636,549 | -2.38(-1.38%) |
Mar 24, 2023 | 172.98 | 173.62 | 170.89 | 172.67 | 5,557,150 | -0.74(-0.43%) |
Mar 23, 2023 | 171.35 | 174.96 | 170.59 | 173.41 | 5,284,605 | +3.81(+2.25%) |
Mar 22, 2023 | 170.61 | 174.57 | 169.55 | 169.60 | 4,925,628 | -2.01(-1.17%) |
Mar 21, 2023 | 172.35 | 173.78 | 169.53 | 171.61 | 4,384,343 | -0.72(-0.42%) |
Mar 20, 2023 | 169.18 | 173.02 | 168.83 | 172.34 | 5,161,187 | +3.32(+1.96%) |
Mar 17, 2023 | 171.10 | 172.27 | 167.96 | 169.02 | 13,476,720 | -1.37(-0.80%) |
Mar 16, 2023 | 166.85 | 170.91 | 166.22 | 170.38 | 5,227,649 | +2.64(+1.57%) |
Mar 15, 2023 | 167.59 | 168.45 | 165.33 | 167.75 | 5,113,123 | -1.29(-0.76%) |
Mar 14, 2023 | 169.25 | 169.49 | 166.25 | 169.04 | 5,234,231 | +1.77(+1.06%) |
Mar 13, 2023 | 163.70 | 169.13 | 163.44 | 167.27 | 5,669,430 | +2.16(+1.31%) |
Mar 10, 2023 | 168.33 | 168.59 | 164.47 | 165.10 | 6,164,517 | -1.73(-1.04%) |
Mar 09, 2023 | 169.64 | 171.13 | 166.39 | 166.83 | 4,835,360 | -2.67(-1.58%) |
Mar 08, 2023 | 166.99 | 169.64 | 166.45 | 169.51 | 3,956,116 | +4.00(+2.42%) |
Mar 07, 2023 | 166.19 | 167.37 | 164.63 | 165.51 | 3,996,300 | -0.95(-0.57%) |
Mar 06, 2023 | 168.61 | 169.78 | 166.22 | 166.46 | 4,251,777 | -2.53(-1.50%) |
Mar 03, 2023 | 168.33 | 169.25 | 165.93 | 168.99 | 4,552,730 | +1.54(+0.92%) |
Mar 02, 2023 | 164.61 | 168.26 | 163.63 | 167.45 | 4,746,506 | +1.84(+1.11%) |
Mar 01, 2023 | 164.53 | 165.86 | 163.34 | 165.61 | 4,831,987 | +0.69(+0.42%) |
Feb 28, 2023 | 163.48 | 166.00 | 162.90 | 164.92 | 3,819,284 | +0.68(+0.42%) |
Feb 27, 2023 | 164.86 | 165.47 | 163.89 | 164.24 | 3,441,175 | +1.54(+0.95%) |
Feb 24, 2023 | 162.90 | 163.65 | 161.41 | 162.70 | 4,281,398 | -2.58(-1.56%) |
Feb 23, 2023 | 166.17 | 166.43 | 162.07 | 165.28 | 5,132,123 | +1.94(+1.19%) |
Feb 22, 2023 | 164.50 | 165.39 | 162.33 | 163.33 | 4,758,400 | -0.92(-0.56%) |
Feb 21, 2023 | 166.94 | 168.25 | 164.09 | 164.25 | 7,308,712 | -4.39(-2.60%) |
Feb 17, 2023 | 168.51 | 170.34 | 167.85 | 168.64 | 4,221,650 | -0.73(-0.43%) |
Feb 16, 2023 | 170.17 | 171.53 | 168.74 | 169.37 | 4,378,536 | -2.33(-1.36%) |
Feb 15, 2023 | 168.17 | 171.90 | 168.11 | 171.70 | 4,033,313 | +2.08(+1.22%) |
Feb 14, 2023 | 168.49 | 170.88 | 166.77 | 169.62 | 4,476,594 | -0.36(-0.21%) |
Feb 13, 2023 | 169.80 | 171.03 | 168.99 | 169.98 | 3,578,511 | +0.89(+0.52%) |
Feb 10, 2023 | 167.24 | 169.43 | 166.52 | 169.09 | 5,682,851 | +0.77(+0.46%) |
Feb 09, 2023 | 172.38 | 173.62 | 167.92 | 168.32 | 5,791,352 | -1.45(-0.86%) |
Feb 08, 2023 | 174.87 | 175.63 | 169.75 | 169.78 | 5,881,686 | -6.72(-3.81%) |
Feb 07, 2023 | 174.17 | 177.25 | 172.54 | 176.50 | 4,993,884 | +2.40(+1.38%) |
Feb 06, 2023 | 173.63 | 175.62 | 172.60 | 174.10 | 4,559,389 | -1.24(-0.71%) |
Feb 03, 2023 | 174.77 | 178.19 | 174.67 | 175.35 | 5,959,201 | -2.34(-1.32%) |
Feb 02, 2023 | 176.87 | 178.39 | 169.06 | 177.68 | 12,126,349 | +2.52(+1.44%) |
Feb 01, 2023 | 170.26 | 176.69 | 170.03 | 175.16 | 8,140,716 | +4.70(+2.76%) |
Jan 31, 2023 | 166.57 | 170.55 | 166.39 | 170.46 | 6,084,167 | +3.92(+2.36%) |
Jan 30, 2023 | 165.78 | 168.51 | 165.65 | 166.53 | 5,248,899 | -0.84(-0.50%) |
Jan 27, 2023 | 164.78 | 169.35 | 164.15 | 167.37 | 6,360,549 | +1.09(+0.65%) |
Jan 26, 2023 | 167.40 | 167.40 | 164.08 | 166.28 | 6,582,086 | -0.90(-0.54%) |
Jan 25, 2023 | 168.70 | 170.21 | 163.80 | 167.18 | 7,036,314 | -1.91(-1.13%) |
Jan 24, 2023 | 168.81 | 170.50 | 167.47 | 169.09 | 5,577,351 | -1.08(-0.63%) |
Jan 23, 2023 | 165.85 | 170.98 | 164.81 | 170.17 | 8,215,067 | +4.94(+2.99%) |
Jan 20, 2023 | 164.70 | 165.80 | 162.13 | 165.23 | 7,925,850 | +1.98(+1.21%) |
Jan 19, 2023 | 165.59 | 165.93 | 162.00 | 163.25 | 6,276,175 | -2.70(-1.63%) |
Jan 18, 2023 | 168.45 | 169.36 | 165.80 | 165.96 | 6,150,415 | -1.57(-0.94%) |
Jan 17, 2023 | 170.77 | 171.74 | 167.43 | 167.53 | 5,925,189 | -3.45(-2.02%) |
Jan 13, 2023 | 169.12 | 171.07 | 168.31 | 170.97 | 3,912,369 | +0.84(+0.49%) |
Jan 12, 2023 | 171.65 | 173.03 | 169.04 | 170.13 | 4,528,215 | -0.71(-0.41%) |
Jan 11, 2023 | 170.22 | 171.01 | 168.99 | 170.84 | 5,332,427 | +0.45(+0.26%) |
Jan 10, 2023 | 168.70 | 171.56 | 167.93 | 170.39 | 4,468,338 | +1.64(+0.97%) |
Jan 09, 2023 | 169.20 | 172.28 | 168.40 | 168.75 | 6,007,683 | +1.39(+0.83%) |
Jan 06, 2023 | 162.00 | 168.25 | 159.90 | 167.36 | 7,042,175 | +7.93(+4.97%) |
Jan 05, 2023 | 160.26 | 162.41 | 158.39 | 159.44 | 7,200,088 | -2.14(-1.32%) |
Jan 04, 2023 | 157.87 | 162.07 | 157.87 | 161.57 | 6,579,476 | +5.69(+3.65%) |
Jan 03, 2023 | 159.71 | 160.12 | 155.29 | 155.88 | 4,496,069 | -1.95(-1.23%) |
Dec 30, 2022 | 156.34 | 157.96 | 154.93 | 157.83 | 3,401,834 | +0.22(+0.14%) |
Dec 29, 2022 | 155.93 | 158.59 | 155.51 | 157.61 | 4,273,168 | +3.66(+2.38%) |
Dec 28, 2022 | 156.26 | 157.74 | 153.61 | 153.95 | 3,139,067 | -2.47(-1.58%) |
Dec 27, 2022 | 156.31 | 157.20 | 154.70 | 156.43 | 3,702,849 | -0.57(-0.36%) |
Dec 23, 2022 | 155.71 | 157.40 | 154.99 | 157.00 | 2,719,086 | -0.31(-0.19%) |
Dec 22, 2022 | 158.61 | 159.04 | 154.24 | 157.31 | 7,527,728 | -3.85(-2.39%) |
Dec 21, 2022 | 159.50 | 161.33 | 159.02 | 161.15 | 3,802,257 | +2.52(+1.59%) |
Dec 20, 2022 | 159.18 | 160.25 | 158.28 | 158.63 | 3,952,367 | -1.45(-0.91%) |
Dec 19, 2022 | 162.01 | 162.24 | 158.59 | 160.08 | 4,718,961 | -1.85(-1.14%) |
Dec 16, 2022 | 161.41 | 162.41 | 159.96 | 161.94 | 10,913,661 | -0.44(-0.27%) |
Dec 15, 2022 | 165.74 | 166.68 | 161.50 | 162.38 | 6,303,457 | -5.55(-3.30%) |
Dec 14, 2022 | 168.82 | 171.74 | 166.32 | 167.93 | 5,353,904 | -1.60(-0.95%) |
Dec 13, 2022 | 173.95 | 174.87 | 167.97 | 169.53 | 7,280,163 | +0.02(+0.01%) |
Dec 12, 2022 | 166.29 | 169.60 | 165.15 | 169.51 | 5,598,014 | +3.07(+1.85%) |
Dec 09, 2022 | 168.06 | 168.65 | 166.30 | 166.44 | 4,153,300 | -2.00(-1.19%) |
Dec 08, 2022 | 165.96 | 168.59 | 165.09 | 168.44 | 4,086,143 | +2.49(+1.50%) |
Dec 07, 2022 | 164.78 | 167.17 | 164.52 | 165.95 | 3,394,963 | -0.56(-0.34%) |
Dec 06, 2022 | 170.14 | 170.16 | 165.40 | 166.51 | 4,625,611 | -2.91(-1.72%) |
Dec 05, 2022 | 168.80 | 170.62 | 167.47 | 169.43 | 5,104,467 | -0.26(-0.15%) |
Dec 02, 2022 | 167.28 | 170.00 | 165.69 | 169.68 | 4,002,634 | +0.15(+0.09%) |
Dec 01, 2022 | 171.96 | 172.41 | 168.29 | 169.53 | 5,737,161 | -2.83(-1.64%) |
Nov 30, 2022 | 165.59 | 172.41 | 163.30 | 172.36 | 10,239,324 | +7.14(+4.32%) |
Nov 29, 2022 | 165.84 | 166.53 | 163.62 | 165.21 | 3,280,153 | -0.02(-0.01%) |
Nov 28, 2022 | 167.82 | 168.13 | 164.63 | 165.23 | 5,610,725 | -3.89(-2.30%) |
Nov 25, 2022 | 171.20 | 171.24 | 169.08 | 169.12 | 1,660,931 | -1.82(-1.07%) |
Nov 23, 2022 | 169.05 | 171.70 | 168.57 | 170.94 | 4,124,241 | +1.68(+0.99%) |
Nov 22, 2022 | 166.99 | 169.35 | 164.61 | 169.26 | 4,893,169 | +4.60(+2.80%) |
Nov 21, 2022 | 166.59 | 166.83 | 164.53 | 164.66 | 4,923,757 | -2.66(-1.59%) |
Nov 18, 2022 | 168.49 | 168.86 | 166.23 | 167.31 | 5,732,351 | -0.17(-0.10%) |
Nov 17, 2022 | 163.02 | 167.55 | 162.97 | 167.49 | 5,590,871 | +1.81(+1.09%) |
Nov 16, 2022 | 168.50 | 168.50 | 165.28 | 165.67 | 8,025,168 | -3.93(-2.31%) |
Nov 15, 2022 | 173.88 | 174.42 | 168.87 | 169.60 | 6,910,157 | +0.12(+0.07%) |
Nov 14, 2022 | 170.96 | 172.99 | 169.29 | 169.47 | 5,710,547 | -1.96(-1.14%) |
Nov 11, 2022 | 167.19 | 172.67 | 165.61 | 171.43 | 7,236,914 | +4.59(+2.75%) |
Nov 10, 2022 | 164.37 | 167.32 | 161.30 | 166.85 | 10,363,169 | +9.26(+5.88%) |
Nov 09, 2022 | 158.92 | 160.20 | 157.50 | 157.58 | 5,025,508 | -2.98(-1.86%) |
Nov 08, 2022 | 159.92 | 162.21 | 158.32 | 160.56 | 5,348,943 | +2.31(+1.46%) |
Nov 07, 2022 | 156.46 | 158.83 | 154.30 | 158.25 | 5,159,933 | +2.86(+1.84%) |
Nov 04, 2022 | 154.35 | 155.40 | 151.31 | 155.40 | 7,004,680 | +5.90(+3.95%) |
Nov 03, 2022 | 149.36 | 151.49 | 148.36 | 149.49 | 4,769,030 | -1.88(-1.24%) |
Nov 02, 2022 | 155.93 | 151.17 | 151.37 | 7,249,451 | -4.21(-2.71%) | |
Nov 01, 2022 | 154.96 | 156.09 | 153.35 | 155.59 | 5,206,098 | +2.17(+1.41%) |
Oct 31, 2022 | 153.20 | 154.30 | 152.11 | 153.42 | 6,595,972 | -0.70(-0.45%) |
Oct 28, 2022 | 148.88 | 154.43 | 148.51 | 154.12 | 7,094,676 | +5.58(+3.76%) |
Oct 27, 2022 | 151.42 | 151.55 | 147.28 | 148.54 | 7,440,217 | -1.05(-0.70%) |
Oct 26, 2022 | 144.57 | 152.70 | 143.39 | 149.59 | 13,689,190 | -4.06(-2.65%) |
Oct 25, 2022 | 153.13 | 156.21 | 152.74 | 153.65 | 9,080,416 | +0.48(+0.32%) |
Oct 24, 2022 | 151.81 | 153.49 | 150.37 | 153.17 | 5,770,349 | +1.83(+1.21%) |
Oct 21, 2022 | 147.26 | 151.64 | 145.87 | 151.34 | 8,143,035 | +5.69(+3.90%) |
Oct 20, 2022 | 145.82 | 148.56 | 144.41 | 145.66 | 6,866,552 | +1.01(+0.70%) |
Oct 19, 2022 | 142.73 | 144.99 | 142.00 | 144.64 | 5,340,231 | +1.08(+0.75%) |
Oct 18, 2022 | 146.96 | 147.76 | 141.70 | 143.56 | 5,135,026 | +0.49(+0.34%) |
Oct 17, 2022 | 144.03 | 144.50 | 141.68 | 143.07 | 6,264,417 | +2.51(+1.79%) |
Oct 14, 2022 | 147.72 | 147.90 | 140.32 | 140.56 | 7,884,435 | -5.69(-3.89%) |
Oct 13, 2022 | 139.87 | 148.57 | 138.31 | 146.24 | 8,356,246 | +2.64(+1.84%) |
Oct 12, 2022 | 145.32 | 145.73 | 143.53 | 143.60 | 4,776,752 | -1.80(-1.24%) |
Oct 11, 2022 | 146.50 | 147.19 | 143.46 | 145.40 | 10,053,905 | -3.16(-2.13%) |
Oct 10, 2022 | 151.18 | 151.24 | 146.06 | 148.57 | 6,937,547 | -2.36(-1.56%) |
Oct 07, 2022 | 155.42 | 156.40 | 150.29 | 150.93 | 8,766,309 | -6.88(-4.36%) |
Oct 06, 2022 | 158.98 | 160.28 | 157.07 | 157.80 | 4,401,254 | -1.19(-0.75%) |
Oct 05, 2022 | 155.70 | 160.35 | 154.90 | 159.00 | 5,553,627 | +2.51(+1.60%) |
Oct 04, 2022 | 154.50 | 157.05 | 154.06 | 156.49 | 7,633,591 | +5.03(+3.32%) |
Oct 03, 2022 | 149.15 | 152.21 | 147.89 | 151.46 | 7,037,324 | +4.78(+3.26%) |
Sep 30, 2022 | 148.97 | 150.47 | 146.57 | 146.67 | 6,411,047 | -3.47(-2.31%) |
Sep 29, 2022 | 152.38 | 152.93 | 147.94 | 150.14 | 7,069,802 | -4.12(-2.67%) |
Sep 28, 2022 | 153.05 | 155.06 | 151.06 | 154.26 | 5,151,728 | +1.98(+1.30%) |
Sep 27, 2022 | 153.72 | 154.86 | 150.94 | 152.28 | 4,497,840 | +0.24(+0.16%) |
Sep 26, 2022 | 153.17 | 154.64 | 151.61 | 152.04 | 4,860,766 | -0.79(-0.51%) |
Sep 23, 2022 | 152.76 | 153.36 | 150.00 | 152.83 | 7,320,067 | -1.26(-0.82%) |
Sep 22, 2022 | 154.06 | 155.93 | 152.76 | 154.09 | 6,011,550 | -0.64(-0.42%) |
Sep 21, 2022 | 157.79 | 161.32 | 154.63 | 154.73 | 7,006,703 | -2.61(-1.66%) |
Sep 20, 2022 | 156.73 | 158.15 | 156.25 | 157.35 | 5,509,199 | -0.18(-0.11%) |
Sep 19, 2022 | 155.00 | 157.89 | 154.94 | 157.53 | 5,202,133 | +0.94(+0.60%) |
Sep 16, 2022 | 154.44 | 157.23 | 153.08 | 156.59 | 14,160,579 | +2.45(+1.59%) |
Sep 15, 2022 | 155.61 | 156.99 | 153.24 | 154.14 | 6,443,265 | -2.45(-1.57%) |
Sep 14, 2022 | 155.62 | 157.60 | 154.51 | 156.59 | 5,065,991 | +2.47(+1.60%) |
Sep 13, 2022 | 157.37 | 158.56 | 153.50 | 154.12 | 8,367,608 | -7.51(-4.65%) |
Sep 12, 2022 | 162.27 | 162.52 | 160.33 | 161.63 | 5,505,593 | -0.15(-0.09%) |
Sep 09, 2022 | 160.54 | 162.90 | 160.47 | 161.78 | 5,483,871 | +2.21(+1.38%) |
Sep 08, 2022 | 156.57 | 159.70 | 155.27 | 159.58 | 5,776,432 | +2.45(+1.56%) |
Sep 07, 2022 | 155.09 | 158.67 | 154.91 | 157.12 | 5,627,563 | +2.58(+1.67%) |
Sep 06, 2022 | 154.55 | 157.09 | 153.35 | 154.54 | 5,337,023 | +0.09(+0.06%) |
Sep 02, 2022 | 159.19 | 159.93 | 153.86 | 154.45 | 4,720,858 | -2.99(-1.90%) |
Sep 01, 2022 | 154.78 | 157.74 | 153.68 | 157.44 | 5,903,467 | +0.90(+0.57%) |
Aug 31, 2022 | 158.12 | 158.79 | 155.42 | 156.54 | 6,847,858 | -1.45(-0.92%) |
Aug 30, 2022 | 159.40 | 159.99 | 156.12 | 157.99 | 5,638,982 | -1.14(-0.71%) |
Aug 29, 2022 | 161.03 | 161.57 | 158.96 | 159.13 | 4,877,880 | -1.47(-0.91%) |
Aug 26, 2022 | 168.19 | 168.60 | 160.54 | 160.60 | 6,948,182 | -7.41(-4.41%) |
Aug 25, 2022 | 164.54 | 168.20 | 164.16 | 168.01 | 4,590,240 | +4.85(+2.97%) |
Aug 24, 2022 | 162.42 | 163.54 | 161.79 | 163.16 | 3,205,434 | -0.31(-0.19%) |
Aug 23, 2022 | 161.41 | 164.77 | 161.35 | 163.47 | 3,744,218 | +1.02(+0.63%) |
Aug 22, 2022 | 166.27 | 166.27 | 162.13 | 162.45 | 5,191,417 | -4.75(-2.84%) |
Aug 19, 2022 | 167.68 | 168.17 | 165.93 | 167.19 | 4,822,472 | -1.91(-1.13%) |
Aug 18, 2022 | 167.53 | 170.87 | 166.58 | 169.10 | 4,633,497 | +1.66(+0.99%) |
Aug 17, 2022 | 171.14 | 171.46 | 165.71 | 167.44 | 7,248,028 | -6.30(-3.63%) |
Aug 16, 2022 | 175.11 | 175.30 | 172.83 | 173.74 | 4,791,258 | -1.93(-1.10%) |
Aug 15, 2022 | 175.18 | 175.91 | 173.36 | 175.68 | 3,021,842 | +0.02(+0.01%) |
Aug 12, 2022 | 173.57 | 176.22 | 173.44 | 175.66 | 4,391,640 | +3.15(+1.82%) |
Aug 11, 2022 | 173.81 | 175.93 | 172.13 | 172.51 | 4,071,799 | -1.00(-0.58%) |
Aug 10, 2022 | 171.93 | 173.83 | 169.98 | 173.51 | 4,509,139 | +5.13(+3.04%) |
Aug 09, 2022 | 170.50 | 170.75 | 166.86 | 168.39 | 5,600,088 | -4.82(-2.78%) |
Aug 08, 2022 | 172.93 | 174.78 | 171.63 | 173.21 | 3,828,124 | -1.42(-0.81%) |
Aug 05, 2022 | 172.48 | 174.98 | 172.06 | 174.63 | 3,901,657 | -0.58(-0.33%) |
Aug 04, 2022 | 174.13 | 176.23 | 173.61 | 175.21 | 4,784,892 | +1.37(+0.79%) |
Aug 03, 2022 | 168.67 | 174.47 | 168.53 | 173.84 | 6,544,639 | +5.91(+3.52%) |
Aug 02, 2022 | 168.19 | 170.49 | 167.19 | 167.92 | 4,688,459 | -1.50(-0.88%) |
Aug 01, 2022 | 168.61 | 169.72 | 167.48 | 169.42 | 5,131,608 | -0.14(-0.08%) |
Jul 29, 2022 | 165.28 | 169.87 | 164.93 | 169.56 | 6,996,685 | +4.12(+2.49%) |
Jul 28, 2022 | 161.84 | 165.52 | 159.64 | 165.44 | 6,871,373 | +3.96(+2.45%) |
Jul 27, 2022 | 157.00 | 161.90 | 155.86 | 161.48 | 12,349,642 | +10.07(+6.65%) |
Jul 26, 2022 | 154.55 | 154.55 | 151.18 | 151.41 | 6,454,792 | -2.22(-1.45%) |
Jul 25, 2022 | 154.19 | 154.25 | 151.81 | 153.63 | 4,465,646 | -0.66(-0.43%) |
Jul 22, 2022 | 157.87 | 157.87 | 153.31 | 154.29 | 5,602,715 | -2.49(-1.59%) |
Jul 21, 2022 | 156.24 | 157.03 | 154.08 | 156.77 | 5,807,395 | +1.14(+0.73%) |
Jul 20, 2022 | 154.28 | 157.32 | 153.01 | 155.63 | 6,256,171 | +0.65(+0.42%) |
Jul 19, 2022 | 151.90 | 155.96 | 151.23 | 154.98 | 5,724,207 | +4.68(+3.11%) |
Jul 18, 2022 | 152.23 | 153.11 | 149.69 | 150.31 | 4,343,045 | -0.82(-0.54%) |
Jul 15, 2022 | 149.86 | 151.28 | 148.39 | 151.12 | 7,931,349 | +2.53(+1.70%) |
Jul 14, 2022 | 145.09 | 149.05 | 143.99 | 148.59 | 5,055,341 | +3.35(+2.31%) |
Jul 13, 2022 | 143.05 | 146.11 | 142.77 | 145.24 | 3,989,588 | -0.16(-0.11%) |
Jul 12, 2022 | 146.82 | 147.28 | 144.69 | 145.40 | 4,339,618 | +0.85(+0.59%) |
Jul 11, 2022 | 145.08 | 145.93 | 143.67 | 144.55 | 4,310,714 | -1.85(-1.27%) |
Jul 08, 2022 | 143.78 | 146.71 | 143.23 | 146.41 | 3,683,730 | +0.79(+0.54%) |
Jul 07, 2022 | 144.18 | 146.28 | 144.18 | 145.62 | 5,491,570 | +3.65(+2.57%) |
Jul 06, 2022 | 141.20 | 143.12 | 139.67 | 141.96 | 5,564,624 | +1.61(+1.15%) |
Jul 05, 2022 | 137.18 | 140.91 | 135.99 | 140.35 | 9,015,204 | +0.53(+0.38%) |
Jul 01, 2022 | 141.53 | 143.35 | 138.40 | 139.83 | 9,292,580 | -4.81(-3.33%) |
Jun 30, 2022 | 143.55 | 145.97 | 142.03 | 144.64 | 7,234,532 | +0.82(+0.57%) |
Jun 29, 2022 | 143.50 | 144.30 | 142.09 | 143.82 | 4,619,257 | -1.30(-0.90%) |
Jun 28, 2022 | 147.55 | 149.66 | 145.04 | 145.12 | 4,979,658 | -1.37(-0.94%) |
Jun 27, 2022 | 147.78 | 148.38 | 146.03 | 146.49 | 6,121,429 | -0.31(-0.21%) |
Jun 24, 2022 | 144.03 | 146.97 | 143.55 | 146.80 | 6,826,268 | +4.53(+3.18%) |
Jun 23, 2022 | 143.87 | 144.22 | 140.50 | 142.28 | 4,587,164 | -1.37(-0.96%) |
Jun 22, 2022 | 143.05 | 144.91 | 142.29 | 143.65 | 4,507,314 | -0.81(-0.56%) |
Jun 21, 2022 | 142.91 | 145.51 | 142.83 | 144.46 | 6,676,186 | +3.07(+2.17%) |
Jun 17, 2022 | 142.93 | 144.22 | 140.35 | 141.39 | 11,967,872 | -1.10(-0.77%) |
Jun 16, 2022 | 142.63 | 143.61 | 141.39 | 142.49 | 7,270,115 | -4.28(-2.92%) |
Jun 15, 2022 | 146.59 | 148.65 | 144.33 | 146.78 | 5,781,202 | +1.73(+1.19%) |
Jun 14, 2022 | 146.05 | 146.79 | 144.06 | 145.04 | 5,069,910 | +0.52(+0.36%) |
Jun 13, 2022 | 145.81 | 147.72 | 144.16 | 144.53 | 8,248,903 | -4.00(-2.69%) |
Jun 10, 2022 | 149.82 | 151.02 | 148.43 | 148.53 | 6,916,718 | -3.58(-2.35%) |
Jun 09, 2022 | 155.33 | 156.95 | 151.99 | 152.10 | 5,686,859 | -3.57(-2.29%) |
Jun 08, 2022 | 159.79 | 159.79 | 155.10 | 155.67 | 5,431,351 | -4.22(-2.64%) |
Jun 07, 2022 | 156.38 | 160.10 | 155.55 | 159.89 | 4,691,349 | +1.97(+1.25%) |
Jun 06, 2022 | 163.47 | 164.04 | 157.56 | 157.92 | 5,952,696 | -4.30(-2.65%) |
Jun 03, 2022 | 164.61 | 165.20 | 161.90 | 162.22 | 4,765,229 | -4.13(-2.48%) |
Jun 02, 2022 | 163.79 | 166.42 | 162.28 | 166.35 | 6,927,548 | +2.17(+1.32%) |