Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 153.92 | 158.05 | 153.40 | 157.86 | 3,246,357 | +5.11(+3.34%) |
Mar 30, 2023 | 152.30 | 153.84 | 152.18 | 152.75 | 2,347,556 | +2.06(+1.37%) |
Mar 29, 2023 | 153.34 | 153.45 | 148.61 | 150.69 | 4,426,592 | -1.58(-1.04%) |
Mar 28, 2023 | 151.59 | 153.70 | 150.68 | 152.28 | 3,053,862 | +0.37(+0.24%) |
Mar 27, 2023 | 149.96 | 152.53 | 149.14 | 151.90 | 3,230,302 | +3.01(+2.02%) |
Mar 24, 2023 | 147.46 | 149.23 | 145.52 | 148.89 | 2,837,000 | +0.09(+0.06%) |
Mar 23, 2023 | 151.30 | 151.77 | 147.20 | 148.80 | 2,928,579 | -1.29(-0.86%) |
Mar 22, 2023 | 155.26 | 155.46 | 149.99 | 150.08 | 3,052,355 | -4.99(-3.22%) |
Mar 21, 2023 | 156.53 | 157.04 | 153.90 | 155.08 | 2,619,767 | -0.50(-0.32%) |
Mar 20, 2023 | 151.89 | 155.71 | 151.79 | 155.58 | 3,017,387 | +3.70(+2.43%) |
Mar 17, 2023 | 155.10 | 155.79 | 150.87 | 151.88 | 13,823,369 | -3.52(-2.26%) |
Mar 16, 2023 | 150.16 | 155.58 | 149.85 | 155.40 | 2,634,302 | +3.74(+2.46%) |
Mar 15, 2023 | 149.00 | 152.36 | 148.78 | 151.67 | 2,763,571 | +0.72(+0.48%) |
Mar 14, 2023 | 152.28 | 152.80 | 149.21 | 150.94 | 2,699,124 | +0.43(+0.29%) |
Mar 13, 2023 | 148.99 | 153.19 | 148.90 | 150.51 | 2,457,953 | -0.25(-0.16%) |
Mar 10, 2023 | 152.75 | 154.28 | 150.12 | 150.76 | 2,889,755 | -2.34(-1.53%) |
Mar 09, 2023 | 156.60 | 156.97 | 152.94 | 153.10 | 1,964,293 | -2.74(-1.76%) |
Mar 08, 2023 | 155.26 | 156.05 | 154.56 | 155.84 | 1,838,927 | +0.66(+0.42%) |
Mar 07, 2023 | 158.05 | 158.80 | 154.95 | 155.18 | 2,529,500 | -2.27(-1.44%) |
Mar 06, 2023 | 158.78 | 158.94 | 156.80 | 157.45 | 2,329,861 | -0.76(-0.48%) |
Mar 03, 2023 | 158.36 | 158.41 | 156.61 | 158.21 | 2,432,732 | +0.06(+0.04%) |
Mar 02, 2023 | 153.65 | 158.20 | 153.40 | 158.16 | 3,029,009 | +3.37(+2.18%) |
Mar 01, 2023 | 160.27 | 160.50 | 153.26 | 154.78 | 6,119,847 | -5.81(-3.62%) |
Feb 28, 2023 | 160.81 | 164.57 | 159.26 | 160.60 | 11,192,676 | +1.61(+1.01%) |
Feb 27, 2023 | 160.76 | 161.90 | 157.71 | 158.99 | 5,482,649 | -0.14(-0.09%) |
Feb 24, 2023 | 156.38 | 159.58 | 155.35 | 159.13 | 3,030,991 | +1.39(+0.88%) |
Feb 23, 2023 | 158.12 | 158.12 | 154.28 | 157.74 | 2,852,329 | -0.21(-0.13%) |
Feb 22, 2023 | 157.83 | 161.36 | 157.45 | 157.95 | 3,085,110 | -0.48(-0.30%) |
Feb 21, 2023 | 161.57 | 162.97 | 158.38 | 158.42 | 4,335,879 | -6.67(-4.04%) |
Feb 17, 2023 | 165.22 | 165.38 | 162.87 | 165.09 | 2,809,951 | -1.26(-0.76%) |
Feb 16, 2023 | 166.03 | 168.97 | 165.62 | 166.35 | 2,432,510 | -1.41(-0.84%) |
Feb 15, 2023 | 162.03 | 168.02 | 161.98 | 167.76 | 3,099,758 | +4.62(+2.83%) |
Feb 14, 2023 | 163.50 | 164.87 | 160.92 | 163.14 | 2,592,052 | -1.02(-0.62%) |
Feb 13, 2023 | 161.95 | 164.33 | 161.33 | 164.16 | 2,565,407 | +3.13(+1.94%) |
Feb 10, 2023 | 161.32 | 162.16 | 159.87 | 161.03 | 1,944,114 | -1.28(-0.79%) |
Feb 09, 2023 | 163.57 | 164.82 | 161.55 | 162.31 | 1,748,171 | -0.40(-0.24%) |
Feb 08, 2023 | 164.35 | 164.78 | 162.45 | 162.71 | 2,150,716 | -2.81(-1.70%) |
Feb 07, 2023 | 164.38 | 166.17 | 162.85 | 165.53 | 2,382,564 | +0.87(+0.53%) |
Feb 06, 2023 | 165.46 | 166.11 | 162.65 | 164.65 | 2,790,143 | -2.77(-1.65%) |
Feb 03, 2023 | 167.90 | 169.60 | 165.94 | 167.42 | 3,105,764 | -4.03(-2.35%) |
Feb 02, 2023 | 168.32 | 172.10 | 167.55 | 171.45 | 4,226,960 | +3.73(+2.23%) |
Feb 01, 2023 | 163.01 | 168.29 | 160.93 | 167.72 | 4,221,495 | +4.68(+2.87%) |
Jan 31, 2023 | 159.24 | 163.12 | 159.24 | 163.04 | 3,922,951 | +3.28(+2.05%) |
Jan 30, 2023 | 158.18 | 160.63 | 156.98 | 159.77 | 3,645,881 | +0.16(+0.10%) |
Jan 27, 2023 | 159.12 | 161.32 | 157.98 | 159.60 | 4,065,095 | +1.40(+0.89%) |
Jan 26, 2023 | 156.94 | 158.27 | 155.79 | 158.20 | 2,193,372 | +2.67(+1.72%) |
Jan 25, 2023 | 153.91 | 155.53 | 152.15 | 155.53 | 2,373,647 | +0.62(+0.40%) |
Jan 24, 2023 | 160.85 | 160.85 | 136.67 | 154.91 | 2,007,924 | -1.02(-0.66%) |
Jan 23, 2023 | 153.64 | 156.75 | 152.82 | 155.93 | 2,503,326 | +2.29(+1.49%) |
Jan 20, 2023 | 151.19 | 154.15 | 150.12 | 153.64 | 3,296,402 | +2.95(+1.95%) |
Jan 19, 2023 | 151.07 | 152.12 | 149.21 | 150.69 | 3,042,092 | -1.64(-1.08%) |
Jan 18, 2023 | 154.77 | 156.46 | 152.14 | 152.33 | 2,953,917 | -1.20(-0.78%) |
Jan 17, 2023 | 155.80 | 156.93 | 153.50 | 153.53 | 3,719,860 | -2.37(-1.52%) |
Jan 13, 2023 | 150.90 | 156.21 | 150.72 | 155.90 | 5,449,232 | +4.59(+3.04%) |
Jan 12, 2023 | 151.54 | 151.78 | 148.21 | 151.31 | 3,400,841 | +0.74(+0.49%) |
Jan 11, 2023 | 148.84 | 150.60 | 147.66 | 150.57 | 3,322,048 | +2.84(+1.92%) |
Jan 10, 2023 | 149.10 | 149.21 | 146.66 | 147.73 | 2,697,006 | -0.36(-0.24%) |
Jan 09, 2023 | 151.43 | 151.90 | 148.08 | 148.09 | 4,066,258 | -3.60(-2.37%) |
Jan 06, 2023 | 149.32 | 152.55 | 148.59 | 151.69 | 5,220,434 | +5.58(+3.82%) |
Jan 05, 2023 | 144.17 | 146.34 | 142.35 | 146.11 | 3,447,726 | +1.46(+1.01%) |
Jan 04, 2023 | 140.43 | 146.16 | 139.87 | 144.65 | 4,689,505 | +0.94(+0.65%) |
Jan 03, 2023 | 142.05 | 144.57 | 141.68 | 143.71 | 3,885,659 | +2.55(+1.80%) |
Dec 30, 2022 | 139.45 | 141.20 | 139.04 | 141.16 | 2,524,516 | +0.63(+0.45%) |
Dec 29, 2022 | 139.20 | 141.75 | 139.12 | 140.53 | 2,985,728 | +2.43(+1.76%) |
Dec 28, 2022 | 137.63 | 139.44 | 137.19 | 138.09 | 2,769,278 | +0.24(+0.17%) |
Dec 27, 2022 | 135.44 | 138.55 | 134.88 | 137.86 | 3,285,130 | +2.27(+1.68%) |
Dec 23, 2022 | 133.42 | 135.70 | 132.49 | 135.59 | 2,602,303 | +1.71(+1.27%) |
Dec 22, 2022 | 134.02 | 134.22 | 132.30 | 133.88 | 4,061,099 | -0.90(-0.67%) |
Dec 21, 2022 | 134.74 | 136.57 | 134.47 | 134.78 | 3,703,584 | -0.90(-0.66%) |
Dec 20, 2022 | 135.35 | 136.35 | 134.92 | 135.68 | 3,351,884 | -1.33(-0.97%) |
Dec 19, 2022 | 138.85 | 139.23 | 135.97 | 137.01 | 4,418,497 | -1.71(-1.23%) |
Dec 16, 2022 | 138.33 | 139.85 | 137.86 | 138.71 | 8,833,800 | -1.09(-0.78%) |
Dec 15, 2022 | 141.94 | 142.07 | 137.64 | 139.80 | 5,717,695 | -4.65(-3.22%) |
Dec 14, 2022 | 142.55 | 146.48 | 142.21 | 144.45 | 3,957,042 | +1.55(+1.09%) |
Dec 13, 2022 | 145.10 | 145.96 | 141.79 | 142.90 | 4,411,990 | +0.79(+0.56%) |
Dec 12, 2022 | 142.55 | 142.72 | 140.59 | 142.10 | 4,678,548 | -2.13(-1.48%) |
Dec 09, 2022 | 145.30 | 146.54 | 144.08 | 144.23 | 3,068,020 | -1.83(-1.25%) |
Dec 08, 2022 | 145.90 | 147.06 | 145.08 | 146.06 | 3,278,791 | +0.43(+0.29%) |
Dec 07, 2022 | 145.39 | 147.46 | 145.28 | 145.63 | 3,888,945 | -1.22(-0.83%) |
Dec 06, 2022 | 147.59 | 148.40 | 145.18 | 146.86 | 4,981,526 | +0.11(+0.08%) |
Dec 05, 2022 | 154.28 | 154.28 | 146.61 | 146.74 | 6,579,368 | -8.74(-5.62%) |
Dec 02, 2022 | 154.68 | 156.14 | 153.87 | 155.49 | 3,635,057 | -0.82(-0.53%) |
Dec 01, 2022 | 157.67 | 158.58 | 154.43 | 156.31 | 5,267,300 | -1.93(-1.22%) |
Nov 30, 2022 | 157.11 | 158.39 | 154.13 | 158.24 | 12,009,348 | +0.66(+0.42%) |
Nov 29, 2022 | 155.74 | 158.15 | 152.97 | 157.58 | 5,522,614 | +0.95(+0.60%) |
Nov 28, 2022 | 154.21 | 158.07 | 154.21 | 156.63 | 4,882,120 | +1.88(+1.22%) |
Nov 25, 2022 | 154.86 | 155.29 | 153.06 | 154.75 | 1,990,192 | -0.03(-0.02%) |
Nov 23, 2022 | 150.10 | 155.47 | 149.89 | 154.77 | 5,103,186 | +5.26(+3.52%) |
Nov 22, 2022 | 150.40 | 151.46 | 147.52 | 149.52 | 6,715,472 | -0.15(-0.10%) |
Nov 21, 2022 | 152.57 | 153.37 | 148.49 | 149.67 | 6,295,302 | -4.60(-2.98%) |
Nov 18, 2022 | 153.42 | 156.00 | 151.54 | 154.27 | 7,687,131 | +0.82(+0.54%) |
Nov 17, 2022 | 145.37 | 153.61 | 144.65 | 153.45 | 11,912,745 | +6.19(+4.21%) |
Nov 16, 2022 | 141.93 | 150.11 | 140.89 | 147.25 | 38,750,504 | -22.27(-13.14%) |
Nov 15, 2022 | 167.65 | 170.92 | 167.55 | 169.52 | 9,070,700 | +6.44(+3.95%) |
Nov 14, 2022 | 162.50 | 166.41 | 162.22 | 163.08 | 6,110,416 | -0.06(-0.03%) |
Nov 11, 2022 | 155.42 | 164.56 | 155.26 | 163.14 | 6,192,109 | +8.41(+5.44%) |
Nov 10, 2022 | 149.60 | 154.88 | 149.09 | 154.72 | 5,271,386 | +10.72(+7.45%) |
Nov 09, 2022 | 151.62 | 152.10 | 143.54 | 144.00 | 4,267,036 | -8.12(-5.34%) |
Nov 08, 2022 | 151.84 | 154.99 | 150.42 | 152.12 | 3,488,519 | +1.65(+1.09%) |
Nov 07, 2022 | 151.77 | 151.93 | 148.72 | 150.48 | 2,576,142 | +0.23(+0.15%) |
Nov 04, 2022 | 152.87 | 153.19 | 147.08 | 150.25 | 2,819,174 | -0.16(-0.11%) |
Nov 03, 2022 | 148.70 | 151.34 | 148.48 | 150.41 | 3,231,374 | -0.38(-0.25%) |
Nov 02, 2022 | 154.91 | 150.68 | 150.79 | 3,591,021 | -4.13(-2.67%) | |
Nov 01, 2022 | 156.66 | 157.17 | 153.02 | 154.92 | 3,241,270 | +0.32(+0.21%) |
Oct 31, 2022 | 156.25 | 157.53 | 154.38 | 154.60 | 4,029,276 | -3.08(-1.95%) |
Oct 28, 2022 | 156.49 | 158.07 | 153.47 | 157.68 | 3,258,197 | +0.58(+0.37%) |
Oct 27, 2022 | 158.34 | 160.29 | 157.00 | 157.09 | 3,141,141 | +0.12(+0.08%) |
Oct 26, 2022 | 157.98 | 160.72 | 155.61 | 156.97 | 3,674,537 | +0.91(+0.59%) |
Oct 25, 2022 | 153.24 | 156.53 | 152.47 | 156.06 | 4,437,687 | +3.75(+2.46%) |
Oct 24, 2022 | 150.88 | 153.33 | 150.25 | 152.31 | 3,159,654 | +2.47(+1.65%) |
Oct 21, 2022 | 145.46 | 149.90 | 145.24 | 149.84 | 3,727,258 | +4.51(+3.10%) |
Oct 20, 2022 | 146.82 | 149.81 | 144.41 | 145.33 | 3,272,162 | -0.93(-0.64%) |
Oct 19, 2022 | 147.96 | 148.90 | 145.07 | 146.26 | 2,773,891 | -1.73(-1.17%) |
Oct 18, 2022 | 146.39 | 151.66 | 145.90 | 147.99 | 5,909,222 | +7.51(+5.35%) |
Oct 17, 2022 | 139.06 | 141.40 | 138.06 | 140.48 | 3,375,476 | +3.35(+2.44%) |
Oct 14, 2022 | 145.40 | 146.07 | 136.66 | 137.13 | 5,064,152 | -7.93(-5.47%) |
Oct 13, 2022 | 142.33 | 146.89 | 140.12 | 145.06 | 3,606,120 | -0.04(-0.03%) |
Oct 12, 2022 | 145.65 | 147.78 | 144.99 | 145.10 | 2,406,714 | -0.32(-0.22%) |
Oct 11, 2022 | 144.48 | 148.45 | 143.74 | 145.42 | 2,558,525 | +1.32(+0.91%) |
Oct 10, 2022 | 143.99 | 144.84 | 141.64 | 144.10 | 2,183,825 | +0.72(+0.50%) |
Oct 07, 2022 | 145.27 | 145.44 | 141.87 | 143.39 | 2,944,923 | -3.21(-2.19%) |
Oct 06, 2022 | 148.21 | 149.66 | 146.35 | 146.60 | 2,765,756 | -0.62(-0.42%) |
Oct 05, 2022 | 145.89 | 148.29 | 144.40 | 147.22 | 2,646,970 | -0.52(-0.35%) |
Oct 04, 2022 | 145.61 | 148.99 | 145.27 | 147.74 | 3,217,588 | +4.87(+3.41%) |
Oct 03, 2022 | 140.88 | 143.65 | 139.67 | 142.87 | 3,025,137 | +3.20(+2.29%) |
Sep 30, 2022 | 142.68 | 143.29 | 136.95 | 139.67 | 4,598,464 | -3.20(-2.24%) |
Sep 29, 2022 | 145.14 | 145.66 | 142.03 | 142.87 | 3,368,138 | -3.84(-2.62%) |
Sep 28, 2022 | 140.75 | 147.73 | 140.54 | 146.71 | 4,518,951 | +6.97(+4.98%) |
Sep 27, 2022 | 141.63 | 143.31 | 138.23 | 139.75 | 3,124,835 | -0.23(-0.16%) |
Sep 26, 2022 | 142.66 | 143.55 | 138.71 | 139.97 | 4,214,886 | -3.67(-2.56%) |
Sep 23, 2022 | 143.02 | 143.80 | 140.91 | 143.64 | 4,033,632 | -0.33(-0.23%) |
Sep 22, 2022 | 148.94 | 149.12 | 143.67 | 143.97 | 4,232,959 | -5.71(-3.82%) |
Sep 21, 2022 | 151.54 | 154.20 | 149.69 | 149.69 | 2,984,194 | -0.94(-0.62%) |
Sep 20, 2022 | 153.71 | 154.13 | 148.93 | 150.63 | 3,206,398 | -4.45(-2.87%) |
Sep 19, 2022 | 153.42 | 155.39 | 152.51 | 155.08 | 2,769,820 | +0.63(+0.41%) |
Sep 16, 2022 | 153.17 | 155.91 | 152.21 | 154.45 | 5,146,049 | -0.87(-0.56%) |
Sep 15, 2022 | 155.73 | 159.06 | 155.02 | 155.32 | 3,088,989 | +0.67(+0.43%) |
Sep 14, 2022 | 156.97 | 157.92 | 152.80 | 154.65 | 3,869,195 | -0.81(-0.52%) |
Sep 13, 2022 | 159.01 | 160.60 | 154.94 | 155.45 | 3,834,094 | -7.12(-4.38%) |
Sep 12, 2022 | 163.75 | 164.70 | 161.90 | 162.57 | 3,255,587 | +0.19(+0.12%) |
Sep 09, 2022 | 160.60 | 163.24 | 160.41 | 162.38 | 3,614,745 | +1.64(+1.02%) |
Sep 08, 2022 | 158.10 | 161.03 | 157.77 | 160.74 | 3,010,998 | +1.04(+0.65%) |
Sep 07, 2022 | 152.63 | 160.58 | 152.22 | 159.71 | 5,566,008 | +6.74(+4.41%) |
Sep 06, 2022 | 153.83 | 154.10 | 148.99 | 152.96 | 4,844,883 | -0.95(-0.62%) |
Sep 02, 2022 | 154.77 | 155.54 | 152.70 | 153.92 | 3,810,518 | -0.22(-0.15%) |
Sep 01, 2022 | 148.95 | 154.20 | 147.84 | 154.14 | 4,297,306 | +4.21(+2.81%) |
Aug 31, 2022 | 150.78 | 150.84 | 147.99 | 149.93 | 5,241,457 | -0.41(-0.27%) |
Aug 30, 2022 | 148.40 | 150.63 | 146.97 | 150.35 | 3,473,986 | +1.95(+1.32%) |
Aug 29, 2022 | 148.91 | 150.04 | 147.90 | 148.39 | 2,777,790 | -1.80(-1.20%) |
Aug 26, 2022 | 157.11 | 157.21 | 150.18 | 150.20 | 3,857,995 | -6.43(-4.11%) |
Aug 25, 2022 | 152.08 | 156.68 | 151.11 | 156.63 | 3,283,969 | +4.09(+2.68%) |
Aug 24, 2022 | 151.55 | 153.86 | 149.35 | 152.54 | 3,643,218 | +1.08(+0.72%) |
Aug 23, 2022 | 151.43 | 152.25 | 149.76 | 151.46 | 4,058,962 | +0.01(+0.01%) |
Aug 22, 2022 | 154.36 | 155.21 | 150.89 | 151.45 | 4,950,853 | -4.75(-3.04%) |
Aug 19, 2022 | 160.68 | 160.76 | 155.97 | 156.20 | 5,363,947 | -5.62(-3.47%) |
Aug 18, 2022 | 162.69 | 163.77 | 160.44 | 161.82 | 4,534,935 | -2.14(-1.31%) |
Aug 17, 2022 | 162.86 | 166.43 | 159.74 | 163.96 | 14,331,344 | -4.53(-2.69%) |
Aug 16, 2022 | 165.62 | 171.95 | 164.17 | 168.50 | 9,655,527 | +7.37(+4.57%) |
Aug 15, 2022 | 159.68 | 161.84 | 158.16 | 161.13 | 4,073,328 | +0.85(+0.53%) |
Aug 12, 2022 | 158.97 | 160.29 | 158.02 | 160.28 | 2,536,682 | +2.68(+1.70%) |
Aug 11, 2022 | 158.97 | 160.76 | 156.94 | 157.61 | 4,604,274 | -0.06(-0.04%) |
Aug 10, 2022 | 157.09 | 160.70 | 155.89 | 157.67 | 4,884,241 | +4.23(+2.76%) |
Aug 09, 2022 | 154.05 | 154.34 | 152.32 | 153.44 | 2,806,978 | -1.72(-1.11%) |
Aug 08, 2022 | 154.87 | 158.90 | 154.66 | 155.16 | 3,020,498 | +0.78(+0.51%) |
Aug 05, 2022 | 153.38 | 155.10 | 152.77 | 154.38 | 2,373,199 | -0.40(-0.26%) |
Aug 04, 2022 | 155.78 | 156.56 | 154.01 | 154.78 | 3,397,970 | -1.26(-0.81%) |
Aug 03, 2022 | 152.75 | 157.65 | 152.75 | 156.04 | 4,387,795 | +4.13(+2.72%) |
Aug 02, 2022 | 152.88 | 154.57 | 151.75 | 151.92 | 3,344,046 | -1.92(-1.25%) |
Aug 01, 2022 | 156.71 | 157.15 | 153.66 | 153.84 | 4,877,359 | +2.02(+1.33%) |
Jul 29, 2022 | 148.69 | 152.44 | 147.32 | 151.83 | 5,943,289 | +3.68(+2.48%) |
Jul 28, 2022 | 144.13 | 148.74 | 143.73 | 148.15 | 3,350,197 | +4.48(+3.12%) |
Jul 27, 2022 | 142.18 | 144.82 | 140.13 | 143.67 | 3,883,852 | +2.59(+1.84%) |
Jul 26, 2022 | 139.14 | 141.83 | 138.93 | 141.07 | 4,970,965 | -5.28(-3.61%) |
Jul 25, 2022 | 147.20 | 147.27 | 145.53 | 146.35 | 2,492,812 | -0.23(-0.16%) |
Jul 22, 2022 | 148.08 | 149.42 | 145.55 | 146.58 | 2,991,929 | -0.85(-0.58%) |
Jul 21, 2022 | 145.41 | 147.52 | 144.02 | 147.44 | 3,341,399 | +2.01(+1.38%) |
Jul 20, 2022 | 142.92 | 145.53 | 141.45 | 145.43 | 3,494,926 | +2.92(+2.05%) |
Jul 19, 2022 | 140.65 | 142.68 | 139.17 | 142.51 | 3,394,824 | +3.72(+2.68%) |
Jul 18, 2022 | 138.04 | 141.97 | 137.33 | 138.80 | 4,694,630 | +2.50(+1.83%) |
Jul 15, 2022 | 137.46 | 138.16 | 135.53 | 136.30 | 4,123,076 | +0.35(+0.26%) |
Jul 14, 2022 | 133.39 | 136.19 | 132.81 | 135.94 | 3,202,337 | +0.79(+0.58%) |
Jul 13, 2022 | 132.57 | 136.91 | 132.17 | 135.15 | 2,979,725 | +0.82(+0.61%) |
Jul 12, 2022 | 136.29 | 139.08 | 133.44 | 134.34 | 3,370,705 | -1.70(-1.25%) |
Jul 11, 2022 | 137.52 | 138.19 | 135.48 | 136.04 | 2,207,050 | -1.49(-1.08%) |
Jul 08, 2022 | 139.29 | 139.42 | 137.03 | 137.52 | 2,743,020 | -1.83(-1.31%) |
Jul 07, 2022 | 135.47 | 139.51 | 134.97 | 139.35 | 4,260,540 | +4.79(+3.56%) |
Jul 06, 2022 | 135.17 | 135.75 | 132.91 | 134.57 | 3,043,552 | -0.84(-0.62%) |
Jul 05, 2022 | 131.41 | 135.73 | 129.45 | 135.41 | 3,999,438 | +3.09(+2.34%) |
Jul 01, 2022 | 130.81 | 132.42 | 129.63 | 132.31 | 3,243,231 | +1.07(+0.81%) |
Jun 30, 2022 | 130.27 | 133.10 | 127.46 | 131.24 | 6,348,553 | -0.62(-0.47%) |
Jun 29, 2022 | 134.01 | 134.27 | 131.33 | 131.87 | 4,561,291 | -2.43(-1.81%) |
Jun 28, 2022 | 139.80 | 140.60 | 134.12 | 134.30 | 4,446,760 | -4.73(-3.40%) |
Jun 27, 2022 | 140.47 | 141.19 | 137.56 | 139.03 | 3,881,282 | -0.75(-0.54%) |
Jun 24, 2022 | 136.76 | 140.32 | 136.12 | 139.78 | 7,525,330 | +3.36(+2.46%) |
Jun 23, 2022 | 131.79 | 136.88 | 130.87 | 136.43 | 5,607,535 | +5.57(+4.26%) |
Jun 22, 2022 | 133.06 | 134.11 | 130.32 | 130.85 | 4,993,128 | -3.62(-2.69%) |
Jun 21, 2022 | 131.54 | 135.40 | 130.89 | 134.47 | 7,055,104 | +5.02(+3.88%) |
Jun 17, 2022 | 131.10 | 131.77 | 128.78 | 129.45 | 11,759,888 | -3.34(-2.51%) |
Jun 16, 2022 | 134.67 | 136.68 | 131.97 | 132.78 | 6,057,286 | -4.23(-3.09%) |
Jun 15, 2022 | 132.44 | 138.71 | 132.06 | 137.01 | 6,836,246 | +4.41(+3.32%) |
Jun 14, 2022 | 134.63 | 136.07 | 131.30 | 132.61 | 5,595,888 | -1.96(-1.46%) |
Jun 13, 2022 | 136.17 | 136.97 | 133.69 | 134.57 | 6,332,565 | -4.52(-3.25%) |
Jun 10, 2022 | 140.79 | 141.92 | 139.05 | 139.09 | 5,489,434 | -4.53(-3.16%) |
Jun 09, 2022 | 145.66 | 147.10 | 143.56 | 143.62 | 6,183,046 | -2.00(-1.37%) |
Jun 08, 2022 | 143.51 | 148.34 | 142.50 | 145.62 | 7,068,545 | +0.67(+0.46%) |
Jun 07, 2022 | 137.53 | 146.78 | 136.74 | 144.95 | 35,828,556 | -3.43(-2.31%) |
Jun 06, 2022 | 149.99 | 150.59 | 147.52 | 148.38 | 4,059,303 | -1.27(-0.85%) |
Jun 03, 2022 | 147.93 | 151.34 | 147.75 | 149.65 | 4,506,353 | +0.12(+0.08%) |
Jun 02, 2022 | 145.49 | 149.67 | 145.04 | 149.53 | 4,696,913 | +4.08(+2.80%) |
Jun 01, 2022 | 150.43 | 151.62 | 145.41 | 145.45 | 4,823,751 | -4.98(-3.31%) |
May 31, 2022 | 154.73 | 154.99 | 150.01 | 150.43 | 9,610,461 | -4.89(-3.15%) |
May 27, 2022 | 151.69 | 155.38 | 151.66 | 155.32 | 6,796,228 | +3.66(+2.41%) |
May 26, 2022 | 146.81 | 151.78 | 146.69 | 151.66 | 7,925,727 | +6.30(+4.33%) |
May 25, 2022 | 139.62 | 145.88 | 138.95 | 145.36 | 8,718,081 | +6.01(+4.32%) |
May 24, 2022 | 140.86 | 141.33 | 135.22 | 139.34 | 11,765,883 | -3.67(-2.57%) |
May 23, 2022 | 144.03 | 144.13 | 142.44 | 143.02 | 8,278,722 | -1.36(-0.94%) |
May 20, 2022 | 142.76 | 144.78 | 140.22 | 144.37 | 13,207,308 | +1.79(+1.26%) |
May 19, 2022 | 149.87 | 150.01 | 140.58 | 142.58 | 25,108,576 | -7.60(-5.06%) |
May 18, 2022 | 151.54 | 156.12 | 144.22 | 150.18 | 54,796,128 | -49.87(-24.93%) |
May 17, 2022 | 195.73 | 200.33 | 194.34 | 200.06 | 7,141,625 | -2.85(-1.41%) |
May 16, 2022 | 203.70 | 205.13 | 200.15 | 202.91 | 3,614,442 | -0.44(-0.22%) |
May 13, 2022 | 203.59 | 206.66 | 201.57 | 203.35 | 3,400,122 | +2.28(+1.13%) |
May 12, 2022 | 197.46 | 204.36 | 197.18 | 201.08 | 3,832,343 | +3.50(+1.77%) |
May 11, 2022 | 203.05 | 204.45 | 196.55 | 197.58 | 3,449,995 | -5.20(-2.56%) |
May 10, 2022 | 209.70 | 211.70 | 200.54 | 202.78 | 4,049,741 | -4.71(-2.27%) |
May 09, 2022 | 206.56 | 211.17 | 205.75 | 207.49 | 5,048,948 | -0.94(-0.45%) |
May 06, 2022 | 209.02 | 212.54 | 206.06 | 208.42 | 3,979,898 | -5.14(-2.40%) |
May 05, 2022 | 218.05 | 218.28 | 211.28 | 213.56 | 3,745,869 | -6.17(-2.81%) |
May 04, 2022 | 214.57 | 220.81 | 212.06 | 219.73 | 3,518,694 | +4.53(+2.10%) |
May 03, 2022 | 213.82 | 217.01 | 212.39 | 215.21 | 3,271,542 | +2.55(+1.20%) |
May 02, 2022 | 213.00 | 215.63 | 208.38 | 212.65 | 3,294,685 | +1.05(+0.49%) |
Apr 29, 2022 | 217.01 | 218.25 | 211.20 | 211.61 | 3,490,422 | -7.16(-3.27%) |
Apr 28, 2022 | 216.96 | 219.91 | 213.57 | 218.77 | 2,504,637 | +5.02(+2.35%) |
Apr 27, 2022 | 218.83 | 219.83 | 213.29 | 213.75 | 3,236,276 | -5.12(-2.34%) |
Apr 26, 2022 | 221.70 | 224.43 | 218.79 | 218.87 | 3,150,232 | -4.78(-2.14%) |
Apr 25, 2022 | 222.10 | 224.81 | 220.51 | 223.65 | 3,528,033 | -0.02(-0.01%) |
Apr 22, 2022 | 228.17 | 228.78 | 223.44 | 223.67 | 3,707,635 | -6.01(-2.62%) |
Apr 21, 2022 | 232.15 | 235.87 | 229.15 | 229.67 | 4,285,629 | -1.06(-0.46%) |
Apr 20, 2022 | 230.09 | 232.26 | 228.07 | 230.74 | 4,033,007 | +3.03(+1.33%) |
Apr 19, 2022 | 222.40 | 228.78 | 221.62 | 227.71 | 5,071,304 | +6.16(+2.78%) |
Apr 18, 2022 | 217.98 | 223.28 | 217.56 | 221.55 | 3,610,332 | +2.03(+0.92%) |
Apr 14, 2022 | 216.47 | 220.44 | 215.73 | 219.52 | 4,224,579 | +3.13(+1.45%) |
Apr 13, 2022 | 213.13 | 217.66 | 212.40 | 216.39 | 2,648,832 | +2.29(+1.07%) |
Apr 12, 2022 | 214.99 | 217.86 | 213.22 | 214.10 | 3,637,540 | +1.88(+0.89%) |
Apr 11, 2022 | 215.87 | 218.37 | 211.85 | 212.22 | 3,427,201 | -3.73(-1.73%) |
Apr 08, 2022 | 215.63 | 218.47 | 213.43 | 215.95 | 7,165,251 | +4.77(+2.26%) |
Apr 07, 2022 | 202.68 | 212.68 | 202.15 | 211.18 | 8,576,766 | +11.34(+5.67%) |
Apr 06, 2022 | 195.89 | 200.91 | 195.27 | 199.84 | 3,973,864 | +1.06(+0.54%) |
Apr 05, 2022 | 197.58 | 202.10 | 197.29 | 198.78 | 2,742,977 | +0.35(+0.18%) |
Apr 04, 2022 | 194.52 | 198.61 | 190.82 | 198.43 | 3,422,208 | +3.58(+1.84%) |