Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 176.06 | 176.06 | 165.02 | 167.00 | 1,542 | -8.10(-4.63%) |
Mar 30, 2023 | 173.88 | 175.89 | 173.88 | 175.10 | 42 | -0.45(-0.26%) |
Mar 29, 2023 | 176.44 | 176.44 | 175.55 | 175.55 | 60 | +0.54(+0.31%) |
Mar 28, 2023 | 175.01 | 175.01 | 175.01 | 175.01 | 68 | +0.00(+0.00%) |
Mar 27, 2023 | 176.99 | 176.99 | 171.76 | 175.01 | 505 | -2.00(-1.13%) |
Mar 24, 2023 | 172.80 | 178.79 | 172.79 | 177.01 | 1,173 | -1.75(-0.98%) |
Mar 23, 2023 | 169.99 | 182.00 | 169.99 | 178.76 | 974 | +10.77(+6.41%) |
Mar 22, 2023 | 171.97 | 171.97 | 166.80 | 167.99 | 2,434 | -1.37(-0.81%) |
Mar 21, 2023 | 168.28 | 172.19 | 165.50 | 169.36 | 711 | +0.18(+0.11%) |
Mar 20, 2023 | 168.98 | 169.18 | 166.87 | 169.18 | 108 | +1.65(+0.98%) |
Mar 17, 2023 | 169.00 | 169.00 | 167.00 | 167.53 | 190 | +0.53(+0.32%) |
Mar 16, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 23 | +3.80(+2.33%) |
Mar 15, 2023 | 167.25 | 168.19 | 163.20 | 163.20 | 294 | -5.07(-3.01%) |
Mar 14, 2023 | 168.70 | 168.84 | 168.00 | 168.27 | 220 | +0.76(+0.45%) |
Mar 13, 2023 | 168.84 | 168.84 | 167.51 | 167.51 | 685 | +1.38(+0.83%) |
Mar 10, 2023 | 163.59 | 168.95 | 163.59 | 166.13 | 1,116 | +2.54(+1.55%) |
Mar 09, 2023 | 168.87 | 168.87 | 162.63 | 163.59 | 144 | -5.82(-3.44%) |
Mar 08, 2023 | 166.28 | 169.41 | 166.28 | 169.41 | 191 | -3.35(-1.94%) |
Mar 07, 2023 | 166.22 | 172.76 | 166.22 | 172.76 | 74 | +11.54(+7.16%) |
Mar 06, 2023 | 169.99 | 174.30 | 161.22 | 161.22 | 493 | -12.25(-7.06%) |
Mar 03, 2023 | 173.66 | 173.66 | 173.47 | 173.47 | 100 | +3.43(+2.02%) |
Mar 02, 2023 | 164.51 | 170.86 | 164.51 | 170.04 | 871 | +0.53(+0.31%) |
Mar 01, 2023 | 163.63 | 171.06 | 163.63 | 169.51 | 2,097 | +5.78(+3.53%) |
Feb 28, 2023 | 162.15 | 163.73 | 162.00 | 163.73 | 314 | +2.14(+1.32%) |
Feb 27, 2023 | 162.01 | 162.01 | 160.00 | 161.59 | 1,015 | -0.16(-0.10%) |
Feb 24, 2023 | 161.75 | 161.75 | 161.75 | 161.75 | 100 | -1.26(-0.77%) |
Feb 23, 2023 | 161.75 | 166.27 | 161.00 | 163.01 | 620 | +5.02(+3.18%) |
Feb 22, 2023 | 155.92 | 160.01 | 155.92 | 157.99 | 1,241 | -2.01(-1.26%) |
Feb 21, 2023 | 170.89 | 170.98 | 154.04 | 160.00 | 1,702 | -11.50(-6.71%) |
Feb 17, 2023 | 171.75 | 172.00 | 171.50 | 171.50 | 280 | -0.01(-0.01%) |
Feb 16, 2023 | 170.86 | 171.51 | 170.86 | 171.51 | 290 | -1.49(-0.86%) |
Feb 15, 2023 | 170.00 | 173.00 | 170.00 | 173.00 | 48 | +3.00(+1.76%) |
Feb 14, 2023 | 168.39 | 173.00 | 168.39 | 170.00 | 504 | +1.56(+0.93%) |
Feb 13, 2023 | 164.72 | 168.85 | 159.68 | 168.44 | 2,620 | +6.14(+3.78%) |
Feb 10, 2023 | 163.55 | 167.47 | 162.12 | 162.30 | 1,010 | -2.96(-1.79%) |
Feb 09, 2023 | 165.00 | 167.45 | 163.10 | 165.26 | 766 | -0.75(-0.45%) |
Feb 08, 2023 | 168.25 | 171.14 | 166.01 | 166.01 | 727 | -2.99(-1.77%) |
Feb 07, 2023 | 172.88 | 172.88 | 164.19 | 169.00 | 344 | -2.00(-1.17%) |
Feb 06, 2023 | 174.86 | 174.86 | 167.00 | 171.00 | 358 | +4.01(+2.40%) |
Feb 03, 2023 | 172.28 | 172.28 | 161.95 | 166.99 | 1,821 | -5.80(-3.36%) |
Feb 02, 2023 | 173.01 | 173.01 | 170.67 | 172.79 | 179 | -2.30(-1.31%) |
Feb 01, 2023 | 176.25 | 176.25 | 173.00 | 175.09 | 233 | -1.41(-0.80%) |
Jan 31, 2023 | 173.12 | 177.39 | 173.12 | 176.50 | 251 | +3.08(+1.78%) |
Jan 30, 2023 | 178.97 | 178.97 | 173.42 | 173.42 | 522 | -2.03(-1.16%) |
Jan 27, 2023 | 170.44 | 178.69 | 170.44 | 175.45 | 415 | +6.11(+3.61%) |
Jan 26, 2023 | 179.88 | 180.94 | 169.34 | 169.34 | 687 | -9.67(-5.40%) |
Jan 25, 2023 | 166.27 | 182.18 | 166.27 | 179.01 | 1,644 | +10.52(+6.24%) |
Jan 24, 2023 | 165.50 | 170.42 | 164.55 | 168.49 | 1,637 | +3.00(+1.81%) |
Jan 23, 2023 | 169.00 | 169.00 | 157.70 | 165.49 | 3,187 | -3.51(-2.08%) |
Jan 20, 2023 | 174.40 | 174.90 | 169.00 | 169.00 | 136 | -7.00(-3.98%) |
Jan 19, 2023 | 178.87 | 178.87 | 171.00 | 176.00 | 1,106 | -2.40(-1.35%) |
Jan 18, 2023 | 178.00 | 178.65 | 176.50 | 178.40 | 680 | -0.45(-0.25%) |
Jan 17, 2023 | 177.09 | 178.85 | 177.09 | 178.85 | 150 | -0.03(-0.02%) |
Jan 13, 2023 | 179.89 | 180.78 | 175.93 | 178.88 | 2,568 | -2.04(-1.13%) |
Jan 12, 2023 | 180.00 | 180.94 | 175.42 | 180.92 | 626 | +1.92(+1.07%) |
Jan 11, 2023 | 177.50 | 180.98 | 177.25 | 179.00 | 489 | -1.95(-1.08%) |
Jan 10, 2023 | 176.37 | 185.30 | 173.01 | 180.95 | 2,298 | +0.97(+0.54%) |
Jan 09, 2023 | 180.00 | 180.00 | 177.90 | 179.98 | 812 | +0.08(+0.04%) |
Jan 06, 2023 | 175.00 | 179.90 | 175.00 | 179.90 | 126 | +0.95(+0.53%) |
Jan 05, 2023 | 175.12 | 178.95 | 172.52 | 178.95 | 532 | +0.97(+0.55%) |
Jan 04, 2023 | 176.81 | 178.28 | 174.62 | 177.98 | 695 | -1.48(-0.82%) |
Jan 03, 2023 | 175.01 | 180.37 | 171.52 | 179.46 | 2,405 | -1.54(-0.85%) |
Dec 30, 2022 | 180.31 | 189.19 | 176.12 | 181.00 | 2,175 | -8.00(-4.23%) |
Dec 29, 2022 | 190.00 | 191.78 | 183.94 | 189.00 | 1,865 | +0.98(+0.52%) |
Dec 28, 2022 | 188.80 | 192.70 | 188.00 | 188.02 | 1,052 | +0.02(+0.01%) |
Dec 27, 2022 | 187.99 | 189.50 | 186.03 | 188.00 | 1,024 | +5.88(+3.23%) |
Dec 23, 2022 | 188.00 | 191.55 | 182.12 | 182.12 | 705 | -6.11(-3.25%) |
Dec 22, 2022 | 182.50 | 188.23 | 180.56 | 188.23 | 624 | +3.89(+2.11%) |
Dec 21, 2022 | 184.99 | 191.42 | 184.34 | 184.34 | 1,000 | -0.16(-0.09%) |
Dec 20, 2022 | 196.00 | 196.00 | 183.91 | 184.50 | 2,645 | -11.43(-5.83%) |
Dec 19, 2022 | 189.00 | 199.96 | 189.00 | 195.93 | 1,520 | +13.14(+7.19%) |
Dec 16, 2022 | 193.20 | 193.50 | 182.79 | 182.79 | 132 | -13.29(-6.78%) |
Dec 15, 2022 | 189.61 | 196.08 | 179.16 | 196.08 | 934 | +6.07(+3.19%) |
Dec 14, 2022 | 193.64 | 193.80 | 186.00 | 190.01 | 709 | +0.00(+0.00%) |
Dec 13, 2022 | 188.55 | 194.00 | 186.58 | 190.01 | 815 | -1.00(-0.52%) |
Dec 12, 2022 | 189.00 | 193.37 | 185.95 | 191.01 | 647 | +2.01(+1.06%) |
Dec 09, 2022 | 168.55 | 191.31 | 167.51 | 189.00 | 3,801 | +20.45(+12.13%) |
Dec 08, 2022 | 171.81 | 174.95 | 165.58 | 168.55 | 964 | -2.45(-1.43%) |
Dec 07, 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 25 | -0.90(-0.52%) |
Dec 06, 2022 | 177.00 | 178.00 | 167.26 | 171.90 | 661 | -3.11(-1.78%) |
Dec 05, 2022 | 175.37 | 188.80 | 170.06 | 175.01 | 1,274 | +2.99(+1.74%) |
Dec 02, 2022 | 170.48 | 173.87 | 166.22 | 172.02 | 905 | +0.90(+0.53%) |
Dec 01, 2022 | 163.25 | 175.76 | 156.00 | 171.12 | 3,209 | +11.12(+6.95%) |
Nov 30, 2022 | 162.26 | 163.03 | 156.02 | 160.00 | 782 | +0.00(+0.00%) |
Nov 29, 2022 | 170.04 | 176.92 | 159.00 | 160.00 | 2,512 | -8.01(-4.77%) |
Nov 28, 2022 | 183.07 | 183.07 | 168.01 | 168.01 | 755 | -16.97(-9.17%) |
Nov 25, 2022 | 182.20 | 185.00 | 181.08 | 184.98 | 1,195 | +2.97(+1.63%) |
Nov 23, 2022 | 181.70 | 183.00 | 180.00 | 182.01 | 563 | +0.21(+0.12%) |
Nov 22, 2022 | 172.68 | 183.00 | 172.68 | 181.80 | 1,226 | +12.61(+7.45%) |
Nov 21, 2022 | 181.16 | 181.16 | 163.27 | 169.19 | 1,628 | -14.81(-8.05%) |
Nov 18, 2022 | 179.94 | 188.99 | 179.94 | 184.00 | 456 | +5.02(+2.80%) |
Nov 17, 2022 | 181.85 | 181.85 | 174.18 | 178.98 | 1,245 | -5.17(-2.81%) |
Nov 16, 2022 | 183.63 | 184.15 | 182.00 | 184.15 | 130 | +1.55(+0.85%) |
Nov 15, 2022 | 183.99 | 184.11 | 182.58 | 182.60 | 474 | -1.39(-0.76%) |
Nov 14, 2022 | 186.29 | 186.29 | 183.57 | 183.99 | 255 | -6.39(-3.36%) |
Nov 11, 2022 | 187.00 | 195.06 | 187.00 | 190.38 | 820 | -2.35(-1.22%) |
Nov 10, 2022 | 188.50 | 197.38 | 186.00 | 192.73 | 199 | -1.31(-0.68%) |
Nov 09, 2022 | 187.90 | 194.70 | 185.45 | 194.04 | 318 | +3.84(+2.02%) |
Nov 08, 2022 | 197.50 | 197.50 | 186.25 | 190.20 | 845 | +2.40(+1.28%) |
Nov 07, 2022 | 191.36 | 193.34 | 187.57 | 187.80 | 630 | -7.08(-3.63%) |
Nov 04, 2022 | 190.97 | 199.80 | 190.20 | 194.88 | 508 | +8.47(+4.54%) |
Nov 03, 2022 | 185.35 | 196.00 | 185.35 | 186.41 | 1,904 | +1.06(+0.57%) |
Nov 02, 2022 | 185.00 | 194.50 | 185.00 | 185.35 | 868 | -3.65(-1.93%) |
Nov 01, 2022 | 184.88 | 193.48 | 184.75 | 189.00 | 1,083 | +2.00(+1.07%) |
Oct 31, 2022 | 182.64 | 190.00 | 182.64 | 187.00 | 576 | +4.00(+2.19%) |
Oct 28, 2022 | 175.30 | 189.89 | 175.29 | 183.00 | 2,001 | +6.27(+3.55%) |
Oct 27, 2022 | 186.25 | 202.48 | 172.05 | 176.73 | 10,999 | -9.53(-5.12%) |
Oct 26, 2022 | 186.21 | 196.59 | 183.00 | 186.26 | 1,620 | -0.76(-0.41%) |
Oct 25, 2022 | 186.99 | 191.53 | 184.20 | 187.02 | 434 | -0.25(-0.13%) |
Oct 24, 2022 | 189.24 | 193.47 | 184.00 | 187.27 | 1,800 | +3.27(+1.78%) |
Oct 21, 2022 | 184.95 | 189.53 | 182.28 | 184.00 | 561 | -1.00(-0.54%) |
Oct 20, 2022 | 183.94 | 195.48 | 182.22 | 185.00 | 4,830 | +1.00(+0.54%) |
Oct 19, 2022 | 186.98 | 190.50 | 174.03 | 184.00 | 5,486 | -6.20(-3.26%) |
Oct 18, 2022 | 185.20 | 193.80 | 185.20 | 190.20 | 1,905 | +1.36(+0.72%) |
Oct 17, 2022 | 199.79 | 199.79 | 184.00 | 188.84 | 2,751 | +2.01(+1.08%) |
Oct 14, 2022 | 189.00 | 200.00 | 186.83 | 186.83 | 439 | -5.17(-2.69%) |
Oct 13, 2022 | 183.98 | 197.11 | 183.98 | 192.00 | 2,667 | +2.16(+1.14%) |
Oct 12, 2022 | 177.00 | 198.50 | 177.00 | 189.84 | 3,619 | +14.74(+8.42%) |
Oct 11, 2022 | 187.88 | 192.22 | 174.42 | 175.10 | 1,932 | -17.97(-9.31%) |
Oct 10, 2022 | 188.00 | 199.71 | 187.62 | 193.07 | 372 | +3.07(+1.62%) |
Oct 07, 2022 | 190.18 | 197.98 | 184.00 | 190.00 | 3,549 | -6.15(-3.14%) |
Oct 06, 2022 | 222.21 | 225.00 | 190.31 | 196.15 | 3,572 | -18.85(-8.77%) |
Oct 05, 2022 | 218.13 | 219.67 | 208.20 | 215.00 | 1,039 | +5.02(+2.39%) |
Oct 04, 2022 | 218.90 | 218.90 | 198.02 | 209.98 | 314 | -4.98(-2.32%) |
Oct 03, 2022 | 217.32 | 225.00 | 212.42 | 214.96 | 821 | +4.96(+2.36%) |
Sep 30, 2022 | 202.89 | 214.19 | 202.89 | 210.00 | 577 | +5.89(+2.89%) |
Sep 29, 2022 | 192.00 | 206.78 | 187.01 | 204.11 | 1,457 | +12.11(+6.31%) |
Sep 28, 2022 | 182.57 | 194.50 | 179.50 | 192.00 | 3,528 | +9.41(+5.15%) |
Sep 27, 2022 | 186.10 | 190.68 | 181.32 | 182.59 | 3,021 | -10.41(-5.39%) |
Sep 26, 2022 | 204.50 | 208.00 | 190.51 | 193.00 | 3,171 | -10.01(-4.93%) |
Sep 23, 2022 | 197.30 | 204.56 | 197.30 | 203.01 | 1,611 | +7.16(+3.66%) |
Sep 22, 2022 | 185.50 | 195.85 | 180.91 | 195.85 | 1,692 | +11.59(+6.29%) |
Sep 21, 2022 | 187.52 | 187.52 | 180.00 | 184.26 | 554 | -0.74(-0.40%) |
Sep 20, 2022 | 186.31 | 190.02 | 180.51 | 185.00 | 1,629 | -4.20(-2.22%) |
Sep 19, 2022 | 200.22 | 209.03 | 186.13 | 189.20 | 3,441 | -12.47(-6.18%) |
Sep 16, 2022 | 185.00 | 202.88 | 179.41 | 201.67 | 2,167 | +16.57(+8.95%) |
Sep 15, 2022 | 178.00 | 185.18 | 178.00 | 185.10 | 1,410 | +5.75(+3.21%) |
Sep 14, 2022 | 181.55 | 183.25 | 173.50 | 179.35 | 2,535 | -1.75(-0.97%) |
Sep 13, 2022 | 196.00 | 201.94 | 180.00 | 181.10 | 2,416 | -18.25(-9.15%) |
Sep 12, 2022 | 204.67 | 206.70 | 199.35 | 199.35 | 964 | -3.65(-1.80%) |
Sep 09, 2022 | 202.54 | 207.00 | 197.32 | 203.00 | 1,733 | +0.00(+0.00%) |
Sep 08, 2022 | 190.96 | 208.68 | 190.96 | 203.00 | 1,464 | +10.00(+5.18%) |
Sep 07, 2022 | 188.00 | 195.58 | 186.99 | 193.00 | 2,008 | +8.50(+4.61%) |
Sep 06, 2022 | 180.19 | 185.68 | 180.19 | 184.50 | 879 | +3.50(+1.93%) |
Sep 02, 2022 | 177.43 | 184.78 | 172.27 | 181.00 | 4,694 | +2.90(+1.63%) |
Sep 01, 2022 | 194.96 | 194.96 | 174.99 | 178.10 | 2,056 | -16.89(-8.66%) |
Aug 31, 2022 | 224.95 | 224.95 | 194.99 | 194.99 | 2,938 | -20.01(-9.31%) |
Aug 30, 2022 | 197.00 | 219.00 | 196.00 | 215.00 | 1,734 | +19.01(+9.70%) |
Aug 29, 2022 | 206.24 | 212.35 | 195.09 | 195.99 | 1,656 | -14.34(-6.82%) |
Aug 26, 2022 | 197.83 | 215.56 | 193.15 | 210.33 | 1,218 | +7.33(+3.61%) |
Aug 25, 2022 | 213.10 | 217.78 | 200.00 | 203.00 | 1,247 | -9.34(-4.40%) |
Aug 24, 2022 | 206.50 | 214.77 | 204.32 | 212.34 | 1,426 | +22.35(+11.76%) |
Aug 23, 2022 | 181.65 | 189.99 | 181.65 | 189.99 | 933 | +0.50(+0.26%) |
Aug 22, 2022 | 201.26 | 201.26 | 181.00 | 189.49 | 1,102 | -2.19(-1.14%) |
Aug 19, 2022 | 191.02 | 209.87 | 182.30 | 191.68 | 1,706 | -16.32(-7.85%) |
Aug 18, 2022 | 201.54 | 210.68 | 201.32 | 208.00 | 601 | -12.00(-5.45%) |
Aug 17, 2022 | 202.50 | 220.00 | 202.50 | 220.00 | 152 | +12.35(+5.95%) |
Aug 16, 2022 | 211.36 | 216.00 | 190.23 | 207.65 | 904 | -3.35(-1.59%) |
Aug 15, 2022 | 215.03 | 215.13 | 211.00 | 211.00 | 374 | -3.00(-1.40%) |
Aug 12, 2022 | 210.25 | 219.05 | 207.25 | 214.00 | 159 | -4.85(-2.22%) |
Aug 11, 2022 | 220.00 | 221.48 | 204.31 | 218.85 | 720 | -2.65(-1.20%) |
Aug 10, 2022 | 226.47 | 226.47 | 220.00 | 221.50 | 238 | -0.79(-0.36%) |
Aug 09, 2022 | 211.50 | 226.97 | 211.50 | 222.29 | 167 | -1.22(-0.55%) |
Aug 08, 2022 | 221.00 | 228.19 | 208.73 | 223.51 | 1,445 | +2.51(+1.14%) |
Aug 05, 2022 | 213.55 | 229.96 | 213.55 | 221.00 | 100 | -6.18(-2.72%) |
Aug 04, 2022 | 211.67 | 228.55 | 211.67 | 227.18 | 843 | -8.52(-3.61%) |
Aug 03, 2022 | 237.91 | 237.91 | 227.29 | 235.70 | 356 | +1.87(+0.80%) |
Aug 02, 2022 | 208.24 | 238.69 | 208.24 | 233.83 | 1,711 | +29.59(+14.49%) |
Aug 01, 2022 | 187.16 | 210.63 | 178.59 | 204.24 | 3,006 | +16.71(+8.91%) |
Jul 29, 2022 | 192.62 | 211.86 | 187.50 | 187.53 | 642 | -3.97(-2.07%) |
Jul 28, 2022 | 191.03 | 196.02 | 185.52 | 191.50 | 800 | -3.62(-1.86%) |
Jul 27, 2022 | 195.74 | 201.70 | 193.27 | 195.12 | 1,024 | -0.39(-0.20%) |
Jul 26, 2022 | 203.65 | 203.65 | 190.79 | 195.51 | 2,028 | -0.32(-0.16%) |
Jul 25, 2022 | 194.00 | 195.83 | 175.80 | 195.83 | 4,246 | -1.50(-0.76%) |
Jul 22, 2022 | 222.59 | 223.72 | 196.72 | 197.33 | 1,541 | -28.60(-12.66%) |
Jul 21, 2022 | 239.50 | 246.80 | 222.07 | 225.93 | 2,252 | -18.06(-7.40%) |
Jul 20, 2022 | 201.49 | 249.44 | 201.00 | 243.99 | 6,242 | +51.00(+26.43%) |
Jul 19, 2022 | 171.99 | 192.99 | 164.45 | 192.99 | 6,071 | +28.75(+17.50%) |
Jul 18, 2022 | 172.00 | 172.00 | 160.60 | 164.24 | 1,784 | +4.24(+2.65%) |
Jul 15, 2022 | 162.15 | 169.40 | 160.00 | 160.00 | 1,108 | -2.10(-1.30%) |
Jul 14, 2022 | 168.50 | 168.50 | 159.16 | 162.10 | 3,252 | -6.26(-3.72%) |
Jul 13, 2022 | 162.60 | 168.80 | 162.60 | 168.36 | 2,028 | +3.87(+2.35%) |
Jul 12, 2022 | 162.80 | 164.49 | 162.80 | 164.49 | 453 | +1.04(+0.64%) |
Jul 11, 2022 | 161.86 | 172.00 | 161.50 | 163.45 | 2,357 | +0.95(+0.58%) |
Jul 08, 2022 | 166.00 | 170.68 | 161.32 | 162.50 | 1,958 | -3.01(-1.82%) |
Jul 07, 2022 | 163.63 | 166.51 | 163.63 | 165.51 | 418 | +0.06(+0.04%) |
Jul 06, 2022 | 164.91 | 166.01 | 162.97 | 165.45 | 2,322 | +1.35(+0.82%) |
Jul 05, 2022 | 160.01 | 165.03 | 160.01 | 164.10 | 519 | -1.19(-0.72%) |
Jul 01, 2022 | 165.45 | 168.04 | 162.21 | 165.29 | 881 | +2.29(+1.40%) |
Jun 30, 2022 | 164.99 | 167.45 | 160.00 | 163.00 | 1,494 | +1.01(+0.62%) |
Jun 28, 2022 | 161.99 | 19 | +0.08(+0.05%) | |||
Jun 27, 2022 | 165.90 | 167.27 | 158.97 | 161.91 | 924 | -0.42(-0.26%) |
Jun 24, 2022 | 159.61 | 165.30 | 159.61 | 162.33 | 308 | +2.46(+1.54%) |
Jun 23, 2022 | 160.31 | 160.31 | 159.87 | 159.87 | 85 | -0.43(-0.27%) |
Jun 22, 2022 | 162.46 | 162.46 | 159.94 | 160.30 | 591 | -5.20(-3.14%) |
Jun 21, 2022 | 169.99 | 169.99 | 160.07 | 165.50 | 1,373 | -5.00(-2.93%) |
Jun 17, 2022 | 160.65 | 170.50 | 159.05 | 170.50 | 3,967 | +10.51(+6.57%) |
Jun 16, 2022 | 167.50 | 168.50 | 157.12 | 159.99 | 2,758 | -8.02(-4.77%) |
Jun 15, 2022 | 173.51 | 173.51 | 166.53 | 168.01 | 1,239 | +3.01(+1.82%) |
Jun 14, 2022 | 157.69 | 166.65 | 157.69 | 165.00 | 896 | +6.21(+3.91%) |
Jun 13, 2022 | 170.50 | 170.50 | 153.00 | 158.79 | 2,186 | -6.32(-3.83%) |
Jun 10, 2022 | 168.89 | 169.50 | 165.11 | 165.11 | 557 | -4.91(-2.89%) |
Jun 09, 2022 | 159.50 | 174.68 | 159.50 | 170.02 | 2,878 | +9.52(+5.93%) |
Jun 08, 2022 | 156.98 | 161.00 | 156.11 | 160.50 | 1,755 | +3.40(+2.16%) |
Jun 07, 2022 | 164.91 | 168.50 | 156.39 | 157.10 | 2,450 | -8.41(-5.08%) |
Jun 06, 2022 | 159.50 | 167.23 | 158.05 | 165.51 | 2,785 | +7.61(+4.82%) |
Jun 03, 2022 | 157.40 | 159.46 | 156.35 | 157.90 | 1,078 | -1.10(-0.69%) |
Jun 02, 2022 | 158.51 | 160.55 | 156.70 | 159.00 | 877 | +0.51(+0.32%) |
Jun 01, 2022 | 160.81 | 161.20 | 158.49 | 158.49 | 527 | +1.99(+1.27%) |
May 31, 2022 | 164.48 | 164.50 | 152.97 | 156.50 | 3,533 | -7.51(-4.58%) |
May 27, 2022 | 165.42 | 165.42 | 163.70 | 164.01 | 243 | -1.40(-0.85%) |
May 26, 2022 | 164.55 | 169.99 | 164.55 | 165.41 | 342 | +2.41(+1.48%) |
May 25, 2022 | 164.02 | 165.81 | 163.00 | 163.00 | 359 | -0.51(-0.31%) |
May 24, 2022 | 164.00 | 164.00 | 163.51 | 163.51 | 238 | +0.51(+0.31%) |
May 23, 2022 | 162.13 | 165.34 | 158.53 | 163.00 | 2,162 | +0.99(+0.61%) |
May 20, 2022 | 156.31 | 162.71 | 156.31 | 162.01 | 888 | -2.99(-1.81%) |
May 19, 2022 | 162.00 | 167.90 | 159.60 | 165.00 | 2,870 | -0.51(-0.31%) |
May 18, 2022 | 156.52 | 167.56 | 152.50 | 165.51 | 2,675 | +4.06(+2.51%) |
May 17, 2022 | 158.50 | 162.48 | 158.50 | 161.45 | 244 | +3.75(+2.38%) |
May 16, 2022 | 166.50 | 171.00 | 155.16 | 157.70 | 2,172 | -8.79(-5.28%) |
May 13, 2022 | 170.70 | 171.17 | 166.01 | 166.49 | 706 | -4.21(-2.47%) |
May 12, 2022 | 170.70 | 170.70 | 170.70 | 170.70 | 52 | +1.79(+1.06%) |
May 11, 2022 | 167.00 | 172.95 | 166.51 | 168.91 | 915 | +2.41(+1.45%) |
May 10, 2022 | 169.33 | 170.77 | 165.00 | 166.50 | 388 | +2.90(+1.77%) |
May 09, 2022 | 165.42 | 170.00 | 160.32 | 163.60 | 1,721 | -10.38(-5.97%) |
May 06, 2022 | 164.53 | 173.98 | 163.99 | 173.98 | 1,468 | +9.96(+6.07%) |
May 05, 2022 | 163.69 | 164.02 | 163.69 | 164.02 | 112 | -1.98(-1.19%) |
May 04, 2022 | 169.00 | 172.00 | 166.00 | 166.00 | 889 | -3.80(-2.24%) |
May 03, 2022 | 163.12 | 173.50 | 163.12 | 169.80 | 341 | +2.80(+1.68%) |
May 02, 2022 | 170.83 | 172.68 | 167.00 | 167.00 | 974 | -0.45(-0.27%) |
Apr 29, 2022 | 164.08 | 171.35 | 154.30 | 167.45 | 2,636 | -0.65(-0.39%) |
Apr 28, 2022 | 168.00 | 168.10 | 166.34 | 168.10 | 516 | +2.15(+1.30%) |
Apr 27, 2022 | 168.50 | 169.78 | 164.50 | 165.95 | 1,067 | -0.06(-0.04%) |
Apr 26, 2022 | 166.76 | 169.12 | 162.53 | 166.01 | 516 | -0.49(-0.29%) |
Apr 25, 2022 | 167.14 | 168.50 | 157.22 | 166.50 | 3,633 | -2.50(-1.48%) |
Apr 22, 2022 | 167.80 | 169.00 | 167.80 | 169.00 | 223 | -0.01(-0.01%) |
Apr 21, 2022 | 170.52 | 172.77 | 169.00 | 169.01 | 367 | -0.49(-0.29%) |
Apr 20, 2022 | 170.72 | 172.25 | 168.45 | 169.50 | 799 | -0.10(-0.06%) |
Apr 19, 2022 | 161.20 | 172.78 | 158.03 | 169.60 | 3,196 | +7.17(+4.41%) |
Apr 18, 2022 | 157.45 | 167.35 | 156.50 | 162.43 | 2,559 | +5.41(+3.45%) |
Apr 14, 2022 | 156.23 | 164.40 | 156.13 | 157.02 | 1,956 | -2.48(-1.55%) |
Apr 13, 2022 | 161.94 | 166.38 | 155.96 | 159.50 | 2,669 | +0.50(+0.31%) |
Apr 12, 2022 | 164.00 | 164.00 | 159.00 | 159.00 | 348 | -4.76(-2.91%) |
Apr 11, 2022 | 166.00 | 166.00 | 163.76 | 163.76 | 527 | -2.22(-1.34%) |
Apr 08, 2022 | 161.00 | 165.98 | 161.00 | 165.98 | 100 | +5.97(+3.73%) |
Apr 07, 2022 | 164.44 | 167.00 | 160.01 | 160.01 | 871 | -0.98(-0.61%) |
Apr 06, 2022 | 160.00 | 169.40 | 154.50 | 160.99 | 10,754 | -1.01(-0.62%) |
Apr 05, 2022 | 166.16 | 166.16 | 152.23 | 162.00 | 4,034 | -4.00(-2.41%) |
Apr 04, 2022 | 167.50 | 172.50 | 166.00 | 166.00 | 1,192 | +5.02(+3.12%) |