Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 193.15 | 194.89 | 192.21 | 192.81 | 1,107,194 | -1.10(-0.57%) |
Apr 27, 2023 | 191.06 | 194.75 | 188.87 | 193.91 | 795,507 | +3.97(+2.09%) |
Apr 26, 2023 | 184.68 | 191.77 | 184.68 | 189.94 | 808,475 | +4.63(+2.50%) |
Apr 25, 2023 | 191.79 | 192.50 | 184.93 | 185.31 | 557,491 | -8.28(-4.28%) |
Apr 24, 2023 | 191.04 | 193.69 | 187.44 | 193.59 | 688,555 | +1.79(+0.93%) |
Apr 21, 2023 | 188.18 | 191.80 | 187.85 | 191.80 | 881,518 | +3.96(+2.11%) |
Apr 20, 2023 | 187.28 | 191.22 | 186.35 | 187.84 | 413,644 | -0.25(-0.13%) |
Apr 19, 2023 | 186.25 | 188.12 | 184.38 | 188.09 | 715,207 | +0.09(+0.05%) |
Apr 18, 2023 | 189.08 | 190.15 | 187.13 | 188.00 | 854,206 | +0.14(+0.07%) |
Apr 17, 2023 | 190.25 | 190.97 | 184.66 | 187.86 | 1,168,112 | -3.00(-1.57%) |
Apr 14, 2023 | 190.00 | 194.35 | 189.84 | 190.86 | 797,713 | +1.68(+0.89%) |
Apr 13, 2023 | 190.08 | 190.08 | 185.72 | 189.18 | 1,329,149 | +0.24(+0.13%) |
Apr 12, 2023 | 198.81 | 198.81 | 187.83 | 188.94 | 932,369 | -8.76(-4.43%) |
Apr 11, 2023 | 198.95 | 199.92 | 196.13 | 197.70 | 677,381 | -0.37(-0.19%) |
Apr 10, 2023 | 193.27 | 198.50 | 192.46 | 198.07 | 1,314,783 | +4.09(+2.11%) |
Apr 06, 2023 | 197.42 | 197.42 | 193.26 | 193.98 | 1,272,563 | -4.84(-2.43%) |
Apr 05, 2023 | 203.65 | 204.21 | 198.51 | 198.82 | 969,009 | -7.91(-3.83%) |
Apr 04, 2023 | 210.15 | 210.42 | 204.89 | 206.73 | 870,447 | +0.80(+0.39%) |
Apr 03, 2023 | 202.17 | 206.13 | 200.34 | 205.93 | 821,628 | +3.83(+1.90%) |
Mar 31, 2023 | 195.72 | 202.63 | 194.59 | 202.10 | 1,403,235 | +7.52(+3.86%) |
Mar 30, 2023 | 199.62 | 201.50 | 193.90 | 194.58 | 950,991 | -3.06(-1.55%) |
Mar 29, 2023 | 197.78 | 199.70 | 191.59 | 197.64 | 2,361,901 | -3.63(-1.80%) |
Mar 28, 2023 | 199.98 | 205.06 | 199.79 | 201.27 | 926,590 | +1.76(+0.88%) |
Mar 27, 2023 | 202.84 | 202.84 | 196.90 | 199.51 | 663,412 | -1.17(-0.58%) |
Mar 24, 2023 | 201.26 | 202.62 | 198.20 | 200.68 | 794,488 | -2.99(-1.47%) |
Mar 23, 2023 | 206.43 | 208.50 | 200.95 | 203.67 | 746,270 | -2.13(-1.03%) |
Mar 22, 2023 | 213.35 | 213.96 | 205.80 | 205.80 | 660,655 | -6.44(-3.03%) |
Mar 21, 2023 | 214.48 | 216.25 | 211.12 | 212.24 | 648,788 | +0.44(+0.21%) |
Mar 20, 2023 | 211.53 | 213.44 | 207.69 | 211.80 | 853,030 | +1.64(+0.78%) |
Mar 17, 2023 | 213.22 | 213.22 | 208.09 | 210.16 | 1,080,401 | -3.99(-1.86%) |
Mar 16, 2023 | 211.44 | 215.01 | 210.47 | 214.15 | 566,312 | +2.10(+0.99%) |
Mar 15, 2023 | 208.16 | 213.56 | 207.58 | 212.05 | 765,276 | -0.49(-0.23%) |
Mar 14, 2023 | 209.68 | 214.29 | 209.14 | 212.54 | 930,160 | +7.64(+3.73%) |
Mar 13, 2023 | 205.40 | 209.95 | 203.12 | 204.90 | 933,750 | -4.35(-2.08%) |
Mar 10, 2023 | 205.95 | 211.31 | 203.54 | 209.25 | 1,226,137 | +2.09(+1.01%) |
Mar 09, 2023 | 215.31 | 215.64 | 206.71 | 207.16 | 1,048,395 | -8.15(-3.79%) |
Mar 08, 2023 | 217.00 | 218.12 | 213.40 | 215.31 | 1,515,361 | +0.82(+0.38%) |
Mar 07, 2023 | 219.37 | 219.90 | 214.16 | 214.49 | 874,028 | -4.25(-1.94%) |
Mar 06, 2023 | 216.24 | 222.04 | 216.07 | 218.74 | 1,184,982 | +2.53(+1.17%) |
Mar 03, 2023 | 214.71 | 217.26 | 212.62 | 216.21 | 1,460,951 | +4.21(+1.99%) |
Mar 02, 2023 | 220.00 | 225.94 | 207.53 | 212.00 | 2,695,152 | -5.11(-2.35%) |
Mar 01, 2023 | 213.00 | 218.21 | 212.31 | 217.11 | 1,984,562 | +2.86(+1.33%) |
Feb 28, 2023 | 218.57 | 219.99 | 214.00 | 214.25 | 1,719,429 | -2.86(-1.32%) |
Feb 27, 2023 | 226.28 | 227.01 | 216.54 | 217.11 | 1,441,525 | -7.18(-3.20%) |
Feb 24, 2023 | 220.44 | 224.48 | 219.55 | 224.29 | 1,191,072 | +2.01(+0.90%) |
Feb 23, 2023 | 222.88 | 222.88 | 218.97 | 222.28 | 824,554 | -0.85(-0.38%) |
Feb 22, 2023 | 222.30 | 224.23 | 218.53 | 223.13 | 1,016,696 | +1.08(+0.49%) |
Feb 21, 2023 | 226.48 | 226.48 | 220.64 | 222.05 | 949,199 | -5.89(-2.58%) |
Feb 17, 2023 | 227.50 | 228.94 | 226.06 | 227.94 | 673,124 | +1.04(+0.46%) |
Feb 16, 2023 | 224.76 | 229.87 | 224.63 | 226.90 | 633,445 | -1.90(-0.83%) |
Feb 15, 2023 | 227.77 | 229.99 | 225.72 | 228.80 | 625,063 | -1.19(-0.52%) |
Feb 14, 2023 | 227.15 | 230.99 | 226.54 | 229.99 | 675,671 | +2.31(+1.01%) |
Feb 13, 2023 | 224.43 | 229.51 | 222.93 | 227.68 | 591,606 | +4.21(+1.88%) |
Feb 10, 2023 | 220.27 | 223.65 | 219.49 | 223.47 | 935,737 | +1.51(+0.68%) |
Feb 09, 2023 | 226.49 | 227.62 | 221.53 | 221.96 | 619,689 | -1.25(-0.56%) |
Feb 08, 2023 | 225.34 | 226.91 | 223.13 | 223.21 | 567,462 | -4.49(-1.97%) |
Feb 07, 2023 | 228.04 | 228.55 | 223.48 | 227.70 | 878,839 | -2.80(-1.21%) |
Feb 06, 2023 | 231.15 | 233.86 | 229.81 | 230.50 | 622,054 | +0.24(+0.10%) |
Feb 03, 2023 | 229.06 | 232.33 | 227.26 | 230.26 | 624,276 | -0.55(-0.24%) |
Feb 02, 2023 | 237.14 | 239.94 | 229.98 | 230.81 | 788,020 | -3.34(-1.43%) |
Feb 01, 2023 | 230.10 | 235.39 | 227.89 | 234.15 | 711,600 | +4.32(+1.88%) |
Jan 31, 2023 | 230.62 | 231.56 | 227.51 | 229.83 | 933,047 | +0.47(+0.20%) |
Jan 30, 2023 | 224.29 | 231.07 | 224.19 | 229.36 | 609,716 | +2.98(+1.32%) |
Jan 27, 2023 | 224.44 | 230.52 | 224.44 | 226.38 | 753,295 | +1.39(+0.62%) |
Jan 26, 2023 | 225.21 | 225.70 | 221.77 | 224.99 | 660,914 | +1.58(+0.71%) |
Jan 25, 2023 | 222.67 | 224.00 | 220.47 | 223.41 | 914,520 | -1.17(-0.52%) |
Jan 24, 2023 | 225.55 | 226.15 | 223.73 | 224.58 | 890,487 | -1.59(-0.70%) |
Jan 23, 2023 | 222.92 | 226.28 | 221.61 | 226.17 | 600,039 | +4.33(+1.95%) |
Jan 20, 2023 | 222.15 | 223.71 | 220.44 | 221.84 | 735,034 | -1.09(-0.49%) |
Jan 19, 2023 | 224.80 | 224.85 | 220.46 | 222.93 | 816,970 | -3.56(-1.57%) |
Jan 18, 2023 | 229.33 | 233.01 | 225.45 | 226.49 | 579,693 | -2.97(-1.29%) |
Jan 17, 2023 | 224.41 | 231.56 | 222.94 | 229.46 | 989,578 | +4.21(+1.87%) |
Jan 13, 2023 | 221.56 | 229.49 | 221.56 | 225.25 | 619,789 | +2.50(+1.12%) |
Jan 12, 2023 | 225.84 | 226.48 | 221.82 | 222.75 | 519,368 | -2.24(-1.00%) |
Jan 11, 2023 | 221.26 | 225.41 | 220.70 | 224.99 | 820,568 | +4.38(+1.99%) |
Jan 10, 2023 | 221.48 | 222.16 | 218.62 | 220.61 | 912,742 | -0.70(-0.32%) |
Jan 09, 2023 | 223.99 | 225.16 | 220.20 | 221.31 | 834,459 | -2.60(-1.16%) |
Jan 06, 2023 | 222.23 | 227.07 | 219.78 | 223.91 | 1,216,891 | +3.17(+1.44%) |
Jan 05, 2023 | 214.19 | 222.63 | 214.19 | 220.74 | 1,435,264 | +4.47(+2.07%) |
Jan 04, 2023 | 210.26 | 216.28 | 209.18 | 216.27 | 1,247,559 | +10.11(+4.90%) |
Jan 03, 2023 | 206.98 | 209.40 | 203.66 | 206.16 | 1,022,847 | +3.40(+1.68%) |
Dec 30, 2022 | 204.38 | 205.94 | 202.20 | 202.76 | 749,364 | -3.07(-1.49%) |
Dec 29, 2022 | 204.46 | 207.19 | 203.87 | 205.83 | 660,717 | +2.70(+1.33%) |
Dec 28, 2022 | 204.09 | 205.57 | 201.03 | 203.13 | 818,949 | -1.77(-0.86%) |
Dec 27, 2022 | 200.50 | 205.06 | 200.29 | 204.90 | 1,030,227 | +4.56(+2.28%) |
Dec 23, 2022 | 193.35 | 200.39 | 192.52 | 200.34 | 766,621 | +7.29(+3.78%) |
Dec 22, 2022 | 189.88 | 193.73 | 188.61 | 193.05 | 635,850 | +0.21(+0.11%) |
Dec 21, 2022 | 193.05 | 196.10 | 190.29 | 192.84 | 755,919 | +3.90(+2.06%) |
Dec 20, 2022 | 186.08 | 189.20 | 185.01 | 188.94 | 757,524 | +1.30(+0.69%) |
Dec 19, 2022 | 187.27 | 190.69 | 186.07 | 187.64 | 1,443,806 | +1.84(+0.99%) |
Dec 16, 2022 | 189.91 | 191.28 | 185.10 | 185.80 | 1,469,267 | -5.64(-2.95%) |
Dec 15, 2022 | 192.08 | 193.52 | 185.59 | 191.44 | 1,676,544 | -4.73(-2.41%) |
Dec 14, 2022 | 196.41 | 199.99 | 194.07 | 196.17 | 713,542 | -0.50(-0.25%) |
Dec 13, 2022 | 203.91 | 203.99 | 194.68 | 196.67 | 1,037,356 | +1.12(+0.57%) |
Dec 12, 2022 | 195.43 | 196.03 | 191.63 | 195.55 | 941,204 | +0.63(+0.32%) |
Dec 09, 2022 | 195.49 | 198.10 | 193.91 | 194.92 | 747,863 | -3.99(-2.01%) |
Dec 08, 2022 | 198.00 | 200.01 | 197.61 | 198.91 | 824,322 | +0.41(+0.21%) |
Dec 07, 2022 | 198.00 | 204.75 | 197.60 | 198.50 | 850,052 | -1.15(-0.58%) |
Dec 06, 2022 | 204.13 | 207.34 | 198.68 | 199.65 | 1,004,807 | -0.61(-0.30%) |
Dec 05, 2022 | 196.74 | 202.82 | 195.61 | 200.26 | 1,313,460 | +0.05(+0.02%) |
Dec 02, 2022 | 191.77 | 202.75 | 191.02 | 200.21 | 1,176,421 | +5.60(+2.88%) |
Dec 01, 2022 | 193.76 | 199.53 | 193.76 | 194.61 | 848,955 | -1.07(-0.55%) |
Nov 30, 2022 | 192.20 | 195.81 | 190.76 | 195.68 | 1,383,928 | +3.19(+1.66%) |
Nov 29, 2022 | 194.98 | 196.15 | 189.25 | 192.49 | 1,272,144 | -3.38(-1.73%) |
Nov 28, 2022 | 194.53 | 199.97 | 194.53 | 195.87 | 1,501,072 | -0.73(-0.37%) |
Nov 25, 2022 | 196.25 | 199.21 | 195.01 | 196.60 | 686,231 | +0.90(+0.46%) |
Nov 23, 2022 | 188.25 | 196.10 | 185.23 | 195.70 | 2,500,737 | +5.74(+3.02%) |
Nov 22, 2022 | 178.50 | 192.32 | 177.19 | 189.96 | 5,383,571 | +32.32(+20.50%) |
Nov 21, 2022 | 156.45 | 160.97 | 154.22 | 157.64 | 1,892,565 | -0.22(-0.14%) |
Nov 18, 2022 | 161.33 | 169.79 | 156.56 | 157.86 | 3,088,073 | +6.99(+4.63%) |
Nov 17, 2022 | 148.12 | 151.12 | 144.70 | 150.87 | 1,826,068 | +1.31(+0.88%) |
Nov 16, 2022 | 151.68 | 152.88 | 145.13 | 149.56 | 1,654,698 | -7.07(-4.51%) |
Nov 15, 2022 | 158.38 | 163.15 | 154.94 | 156.63 | 1,703,812 | +2.97(+1.93%) |
Nov 14, 2022 | 149.21 | 157.25 | 146.52 | 153.66 | 1,911,173 | +2.61(+1.73%) |
Nov 11, 2022 | 147.91 | 153.38 | 145.80 | 151.05 | 1,302,529 | +4.87(+3.33%) |
Nov 10, 2022 | 140.00 | 147.75 | 139.99 | 146.18 | 1,216,702 | +12.42(+9.29%) |
Nov 09, 2022 | 132.06 | 137.13 | 132.06 | 133.76 | 1,640,671 | +1.32(+1.00%) |
Nov 08, 2022 | 136.05 | 136.71 | 127.93 | 132.44 | 1,299,570 | -2.50(-1.85%) |
Nov 07, 2022 | 138.74 | 139.29 | 134.72 | 134.94 | 1,299,209 | -3.96(-2.85%) |
Nov 04, 2022 | 140.61 | 142.73 | 136.75 | 138.90 | 1,357,674 | +0.90(+0.65%) |
Nov 03, 2022 | 130.43 | 138.73 | 129.92 | 138.00 | 1,151,102 | +6.35(+4.82%) |
Nov 02, 2022 | 138.56 | 131.49 | 131.65 | 1,421,703 | -8.46(-6.04%) | |
Nov 01, 2022 | 145.46 | 147.82 | 137.48 | 140.11 | 1,104,625 | -2.85(-1.99%) |
Oct 31, 2022 | 139.94 | 144.01 | 139.52 | 142.96 | 1,120,013 | +3.64(+2.61%) |
Oct 28, 2022 | 140.54 | 142.44 | 135.71 | 139.32 | 1,524,986 | -1.82(-1.29%) |
Oct 27, 2022 | 138.96 | 145.82 | 138.62 | 141.14 | 1,390,613 | +3.10(+2.25%) |
Oct 26, 2022 | 140.29 | 145.70 | 137.14 | 138.04 | 1,707,476 | -2.43(-1.73%) |
Oct 25, 2022 | 127.37 | 142.22 | 126.97 | 140.47 | 2,811,392 | +15.32(+12.24%) |
Oct 24, 2022 | 118.82 | 125.17 | 117.04 | 125.15 | 1,465,103 | +5.85(+4.90%) |
Oct 21, 2022 | 116.10 | 120.94 | 114.96 | 119.30 | 1,980,579 | +3.74(+3.24%) |
Oct 20, 2022 | 116.50 | 119.62 | 114.82 | 115.56 | 1,316,537 | +0.19(+0.16%) |
Oct 19, 2022 | 117.97 | 119.80 | 113.30 | 115.37 | 881,709 | -3.43(-2.89%) |
Oct 18, 2022 | 118.99 | 121.46 | 117.74 | 118.80 | 1,671,365 | +2.49(+2.14%) |
Oct 17, 2022 | 113.93 | 117.35 | 113.79 | 116.31 | 1,415,405 | +5.39(+4.86%) |
Oct 14, 2022 | 116.17 | 117.98 | 110.52 | 110.92 | 1,280,948 | -4.33(-3.76%) |
Oct 13, 2022 | 111.36 | 117.50 | 109.72 | 115.25 | 1,259,398 | +0.76(+0.66%) |
Oct 12, 2022 | 115.98 | 117.41 | 114.20 | 114.49 | 767,348 | -1.34(-1.16%) |
Oct 11, 2022 | 115.15 | 118.56 | 114.52 | 115.83 | 1,432,650 | +0.09(+0.08%) |
Oct 10, 2022 | 118.91 | 119.48 | 114.36 | 115.74 | 1,001,572 | -3.22(-2.71%) |
Oct 07, 2022 | 119.80 | 120.50 | 117.47 | 118.96 | 1,265,999 | -3.32(-2.72%) |
Oct 06, 2022 | 122.89 | 124.95 | 121.53 | 122.28 | 1,426,571 | -1.19(-0.96%) |
Oct 05, 2022 | 120.78 | 125.72 | 120.10 | 123.47 | 1,588,349 | +0.59(+0.48%) |
Oct 04, 2022 | 119.12 | 123.26 | 118.43 | 122.88 | 1,347,376 | +7.23(+6.25%) |
Oct 03, 2022 | 113.14 | 115.83 | 108.15 | 115.65 | 1,550,194 | +3.76(+3.36%) |
Sep 30, 2022 | 110.02 | 115.94 | 106.47 | 111.89 | 1,857,210 | +2.11(+1.92%) |
Sep 29, 2022 | 114.78 | 116.36 | 109.14 | 109.78 | 1,542,690 | -7.06(-6.04%) |
Sep 28, 2022 | 115.19 | 118.40 | 113.94 | 116.84 | 1,784,484 | +1.88(+1.64%) |
Sep 27, 2022 | 116.26 | 119.49 | 114.31 | 114.96 | 983,284 | +0.21(+0.18%) |
Sep 26, 2022 | 120.67 | 123.70 | 114.22 | 114.75 | 1,252,419 | -6.25(-5.17%) |
Sep 23, 2022 | 120.99 | 124.09 | 118.03 | 121.00 | 1,079,298 | -1.90(-1.55%) |
Sep 22, 2022 | 127.23 | 128.15 | 122.82 | 122.90 | 1,658,395 | -4.79(-3.75%) |
Sep 21, 2022 | 134.14 | 136.73 | 127.32 | 127.69 | 783,324 | -5.78(-4.33%) |
Sep 20, 2022 | 137.38 | 137.99 | 130.37 | 133.47 | 766,169 | -5.25(-3.78%) |
Sep 19, 2022 | 139.82 | 143.06 | 136.94 | 138.72 | 874,996 | -2.62(-1.85%) |
Sep 16, 2022 | 137.30 | 142.40 | 135.71 | 141.34 | 1,073,928 | +2.13(+1.53%) |
Sep 15, 2022 | 138.53 | 144.14 | 137.55 | 139.21 | 801,574 | +1.48(+1.07%) |
Sep 14, 2022 | 141.24 | 141.24 | 135.51 | 137.73 | 1,290,524 | -3.52(-2.49%) |
Sep 13, 2022 | 147.95 | 148.85 | 140.43 | 141.25 | 871,881 | -12.08(-7.88%) |
Sep 12, 2022 | 150.99 | 157.24 | 150.99 | 153.33 | 1,414,369 | +3.59(+2.40%) |
Sep 09, 2022 | 150.56 | 152.47 | 148.43 | 149.74 | 992,621 | +0.96(+0.65%) |
Sep 08, 2022 | 146.64 | 150.26 | 144.16 | 148.78 | 799,649 | +0.58(+0.39%) |
Sep 07, 2022 | 139.59 | 148.79 | 138.72 | 148.20 | 1,240,454 | +8.48(+6.07%) |
Sep 06, 2022 | 144.49 | 145.29 | 139.44 | 139.72 | 799,533 | -3.74(-2.61%) |
Sep 02, 2022 | 145.77 | 146.33 | 141.39 | 143.46 | 723,581 | -0.35(-0.24%) |
Sep 01, 2022 | 139.59 | 144.10 | 138.80 | 143.81 | 852,919 | +3.62(+2.58%) |
Aug 31, 2022 | 140.56 | 142.00 | 138.16 | 140.19 | 977,251 | -1.15(-0.81%) |
Aug 30, 2022 | 145.26 | 146.20 | 141.21 | 141.34 | 992,798 | -1.93(-1.35%) |
Aug 29, 2022 | 143.06 | 148.44 | 141.62 | 143.27 | 1,055,097 | -1.54(-1.06%) |
Aug 26, 2022 | 147.03 | 148.69 | 141.42 | 144.81 | 1,968,951 | -2.20(-1.50%) |
Aug 25, 2022 | 145.00 | 159.04 | 142.45 | 147.01 | 6,205,398 | -16.72(-10.21%) |
Aug 24, 2022 | 157.59 | 165.29 | 155.54 | 163.73 | 1,430,142 | +4.93(+3.10%) |
Aug 23, 2022 | 153.23 | 158.95 | 152.53 | 158.80 | 922,730 | +4.82(+3.13%) |
Aug 22, 2022 | 159.53 | 160.61 | 153.69 | 153.98 | 1,079,304 | -9.33(-5.71%) |
Aug 19, 2022 | 168.50 | 169.42 | 161.67 | 163.31 | 1,280,997 | -5.68(-3.36%) |
Aug 18, 2022 | 167.38 | 169.76 | 164.30 | 168.99 | 839,462 | -1.18(-0.69%) |
Aug 17, 2022 | 163.92 | 173.90 | 162.60 | 170.17 | 1,456,896 | +2.06(+1.23%) |
Aug 16, 2022 | 158.76 | 173.30 | 158.76 | 168.11 | 1,632,774 | +8.11(+5.07%) |
Aug 15, 2022 | 162.01 | 163.46 | 158.23 | 160.00 | 664,551 | -3.75(-2.29%) |
Aug 12, 2022 | 166.54 | 166.92 | 162.55 | 163.75 | 711,648 | -0.35(-0.21%) |
Aug 11, 2022 | 160.06 | 164.12 | 158.24 | 164.10 | 1,217,885 | +7.11(+4.53%) |
Aug 10, 2022 | 157.21 | 160.24 | 156.78 | 156.99 | 664,945 | +2.99(+1.94%) |
Aug 09, 2022 | 160.68 | 160.68 | 153.49 | 154.00 | 1,032,965 | -7.78(-4.81%) |
Aug 08, 2022 | 156.21 | 164.34 | 156.21 | 161.78 | 1,026,721 | +6.86(+4.43%) |
Aug 05, 2022 | 154.45 | 157.60 | 153.00 | 154.92 | 634,523 | -2.98(-1.89%) |
Aug 04, 2022 | 155.76 | 158.09 | 153.60 | 157.90 | 832,721 | +2.67(+1.72%) |
Aug 03, 2022 | 149.78 | 155.87 | 149.36 | 155.23 | 748,282 | +7.18(+4.85%) |
Aug 02, 2022 | 150.06 | 150.06 | 147.08 | 148.05 | 836,700 | -2.12(-1.41%) |
Aug 01, 2022 | 140.56 | 151.45 | 139.18 | 150.17 | 878,082 | +9.04(+6.41%) |
Jul 29, 2022 | 144.34 | 145.16 | 137.55 | 141.13 | 1,300,527 | -2.99(-2.07%) |
Jul 28, 2022 | 145.02 | 147.36 | 140.81 | 144.12 | 1,049,400 | -0.25(-0.17%) |
Jul 27, 2022 | 142.86 | 145.04 | 138.49 | 144.37 | 834,944 | +4.43(+3.17%) |
Jul 26, 2022 | 144.05 | 146.64 | 139.39 | 139.94 | 2,531,345 | -11.84(-7.80%) |
Jul 25, 2022 | 155.90 | 155.90 | 149.32 | 151.78 | 1,115,020 | -4.61(-2.95%) |
Jul 22, 2022 | 155.77 | 160.22 | 154.81 | 156.39 | 809,102 | +0.91(+0.59%) |
Jul 21, 2022 | 151.66 | 156.28 | 150.54 | 155.48 | 883,763 | +3.48(+2.29%) |
Jul 20, 2022 | 147.36 | 152.25 | 146.75 | 152.00 | 973,693 | +4.51(+3.06%) |
Jul 19, 2022 | 145.34 | 148.20 | 143.39 | 147.49 | 937,934 | +5.09(+3.57%) |
Jul 18, 2022 | 142.23 | 145.86 | 140.45 | 142.40 | 1,701,324 | +2.29(+1.63%) |
Jul 15, 2022 | 140.47 | 141.98 | 137.86 | 140.11 | 1,298,747 | +1.04(+0.75%) |
Jul 14, 2022 | 141.89 | 143.27 | 138.02 | 139.07 | 1,609,488 | -5.68(-3.92%) |
Jul 13, 2022 | 144.23 | 147.45 | 141.52 | 144.75 | 791,078 | -1.90(-1.30%) |
Jul 12, 2022 | 146.77 | 150.63 | 145.69 | 146.65 | 655,212 | -0.32(-0.22%) |
Jul 11, 2022 | 150.94 | 151.55 | 146.38 | 146.97 | 606,623 | -5.23(-3.44%) |
Jul 08, 2022 | 152.51 | 153.64 | 150.35 | 152.20 | 618,373 | -1.87(-1.21%) |
Jul 07, 2022 | 148.04 | 154.68 | 147.00 | 154.07 | 709,014 | +6.78(+4.60%) |
Jul 06, 2022 | 148.65 | 152.29 | 144.80 | 147.29 | 710,194 | +0.08(+0.05%) |
Jul 05, 2022 | 136.23 | 147.85 | 134.66 | 147.21 | 1,281,600 | +9.21(+6.67%) |
Jul 01, 2022 | 135.00 | 138.16 | 133.28 | 138.00 | 745,249 | +1.77(+1.30%) |
Jun 30, 2022 | 140.00 | 141.15 | 135.68 | 136.23 | 1,302,898 | -6.77(-4.73%) |
Jun 29, 2022 | 146.63 | 147.99 | 141.09 | 143.00 | 1,144,670 | -5.03(-3.40%) |
Jun 28, 2022 | 157.40 | 160.78 | 147.87 | 148.03 | 685,047 | -8.71(-5.56%) |
Jun 27, 2022 | 161.25 | 161.75 | 155.61 | 156.74 | 632,997 | -3.24(-2.03%) |
Jun 24, 2022 | 152.05 | 161.74 | 151.00 | 159.98 | 994,540 | +10.18(+6.80%) |
Jun 23, 2022 | 149.64 | 151.50 | 143.35 | 149.80 | 1,465,483 | +0.52(+0.35%) |
Jun 22, 2022 | 149.91 | 154.86 | 148.49 | 149.28 | 1,460,778 | -5.66(-3.65%) |
Jun 21, 2022 | 157.92 | 160.96 | 153.63 | 154.94 | 596,863 | -0.39(-0.25%) |
Jun 17, 2022 | 150.07 | 157.03 | 149.00 | 155.33 | 1,556,746 | +4.20(+2.78%) |
Jun 16, 2022 | 156.92 | 157.04 | 149.97 | 151.13 | 1,170,687 | -10.09(-6.26%) |
Jun 15, 2022 | 159.16 | 163.64 | 159.01 | 161.22 | 556,748 | +2.79(+1.76%) |
Jun 14, 2022 | 162.18 | 164.85 | 158.17 | 158.43 | 696,144 | -2.66(-1.65%) |
Jun 13, 2022 | 163.23 | 166.54 | 160.20 | 161.09 | 766,054 | -7.14(-4.24%) |
Jun 10, 2022 | 171.90 | 173.20 | 166.87 | 168.23 | 704,277 | -5.68(-3.27%) |
Jun 09, 2022 | 174.72 | 177.24 | 173.37 | 173.91 | 570,775 | -2.31(-1.31%) |
Jun 08, 2022 | 175.36 | 179.34 | 173.45 | 176.22 | 771,099 | -0.16(-0.09%) |
Jun 07, 2022 | 170.05 | 176.79 | 169.32 | 176.38 | 879,777 | +1.49(+0.85%) |
Jun 06, 2022 | 171.88 | 175.26 | 168.81 | 174.89 | 804,274 | +4.02(+2.35%) |
Jun 03, 2022 | 172.22 | 175.51 | 169.65 | 170.87 | 790,947 | -3.28(-1.88%) |
Jun 02, 2022 | 165.51 | 176.12 | 165.26 | 174.15 | 939,598 | +9.20(+5.58%) |
Jun 01, 2022 | 170.64 | 170.72 | 163.47 | 164.95 | 905,933 | -3.35(-1.99%) |
May 31, 2022 | 167.51 | 170.55 | 162.34 | 168.30 | 1,474,855 | -3.33(-1.94%) |
May 27, 2022 | 168.03 | 173.09 | 165.10 | 171.63 | 1,605,446 | +1.76(+1.04%) |
May 26, 2022 | 160.00 | 175.16 | 159.51 | 169.87 | 2,049,095 | +13.58(+8.69%) |
May 25, 2022 | 144.86 | 158.38 | 144.31 | 156.29 | 1,317,442 | +10.84(+7.45%) |
May 24, 2022 | 151.72 | 152.28 | 142.41 | 145.45 | 1,353,767 | -10.00(-6.43%) |
May 23, 2022 | 150.51 | 158.63 | 149.34 | 155.45 | 1,254,371 | +4.74(+3.15%) |
May 20, 2022 | 161.50 | 161.93 | 144.37 | 150.71 | 4,005,158 | -26.49(-14.95%) |
May 19, 2022 | 175.17 | 179.91 | 173.86 | 177.20 | 1,475,467 | -0.26(-0.15%) |
May 18, 2022 | 179.82 | 187.43 | 176.22 | 177.46 | 2,242,943 | +2.62(+1.50%) |
May 17, 2022 | 173.83 | 175.03 | 166.35 | 174.84 | 1,206,545 | +2.38(+1.38%) |
May 16, 2022 | 170.81 | 174.61 | 168.09 | 172.46 | 1,145,294 | -0.04(-0.02%) |
May 13, 2022 | 173.97 | 176.63 | 171.15 | 172.50 | 895,764 | +0.47(+0.27%) |
May 12, 2022 | 171.06 | 180.25 | 168.56 | 172.03 | 1,234,791 | -1.43(-0.82%) |
May 11, 2022 | 183.93 | 185.69 | 172.69 | 173.46 | 952,697 | -9.54(-5.21%) |
May 10, 2022 | 193.45 | 193.57 | 173.82 | 183.00 | 2,169,447 | -5.62(-2.98%) |
May 09, 2022 | 193.96 | 197.52 | 187.91 | 188.62 | 1,541,641 | -8.08(-4.11%) |
May 06, 2022 | 209.25 | 209.25 | 193.43 | 196.70 | 1,243,925 | -11.21(-5.39%) |
May 05, 2022 | 212.41 | 214.08 | 204.12 | 207.91 | 583,340 | -6.41(-2.99%) |
May 04, 2022 | 209.67 | 216.13 | 203.36 | 214.32 | 741,520 | +5.70(+2.73%) |
May 03, 2022 | 211.02 | 212.65 | 205.55 | 208.62 | 506,452 | -3.06(-1.45%) |