Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 196.62 | 199.12 | 196.12 | 198.90 | 6,663,711 | +3.17(+1.62%) |
Mar 30, 2023 | 196.90 | 197.29 | 194.63 | 195.73 | 6,963,047 | -0.04(-0.02%) |
Mar 29, 2023 | 192.29 | 196.56 | 192.03 | 195.77 | 8,120,562 | +4.32(+2.26%) |
Mar 28, 2023 | 190.34 | 191.98 | 190.34 | 191.45 | 4,919,958 | +1.03(+0.54%) |
Mar 27, 2023 | 188.09 | 191.26 | 188.07 | 190.41 | 7,812,549 | +1.19(+0.63%) |
Mar 24, 2023 | 185.68 | 189.48 | 185.27 | 189.22 | 6,131,858 | +2.61(+1.40%) |
Mar 23, 2023 | 186.57 | 189.72 | 184.76 | 186.61 | 8,722,255 | +0.93(+0.50%) |
Mar 22, 2023 | 189.16 | 190.59 | 185.59 | 185.69 | 6,603,793 | -2.16(-1.15%) |
Mar 21, 2023 | 185.05 | 188.44 | 184.07 | 187.85 | 7,012,144 | +3.41(+1.85%) |
Mar 20, 2023 | 183.40 | 184.70 | 181.84 | 184.43 | 5,537,633 | +0.40(+0.22%) |
Mar 17, 2023 | 185.22 | 186.83 | 183.36 | 184.03 | 10,539,840 | -2.44(-1.31%) |
Mar 16, 2023 | 182.49 | 186.82 | 182.17 | 186.47 | 8,407,007 | +4.37(+2.40%) |
Mar 15, 2023 | 178.37 | 183.05 | 177.42 | 182.10 | 7,748,525 | +0.02(+0.01%) |
Mar 14, 2023 | 179.20 | 184.49 | 178.32 | 182.08 | 10,181,847 | +7.35(+4.21%) |
Mar 13, 2023 | 170.24 | 176.32 | 169.25 | 174.73 | 9,194,549 | +2.32(+1.35%) |
Mar 10, 2023 | 177.71 | 178.57 | 170.95 | 172.41 | 14,171,616 | -5.52(-3.10%) |
Mar 09, 2023 | 182.29 | 183.03 | 177.75 | 177.93 | 7,131,702 | -4.21(-2.31%) |
Mar 08, 2023 | 182.49 | 184.08 | 181.00 | 182.14 | 6,777,097 | -0.37(-0.20%) |
Mar 07, 2023 | 183.65 | 185.34 | 182.22 | 182.51 | 9,062,014 | -0.48(-0.26%) |
Mar 06, 2023 | 184.25 | 188.16 | 182.81 | 182.99 | 10,815,730 | -2.62(-1.41%) |
Mar 03, 2023 | 187.24 | 188.93 | 183.47 | 185.61 | 12,140,893 | -0.16(-0.09%) |
Mar 02, 2023 | 192.27 | 193.05 | 184.38 | 185.76 | 37,904,860 | +19.15(+11.50%) |
Mar 01, 2023 | 162.27 | 167.24 | 162.26 | 166.61 | 15,653,757 | +3.72(+2.29%) |
Feb 28, 2023 | 161.81 | 163.72 | 160.82 | 162.89 | 6,939,360 | +0.47(+0.29%) |
Feb 27, 2023 | 163.12 | 164.04 | 161.50 | 162.42 | 6,921,093 | +0.94(+0.58%) |
Feb 24, 2023 | 159.88 | 161.67 | 158.95 | 161.48 | 6,599,107 | -1.91(-1.17%) |
Feb 23, 2023 | 164.56 | 164.74 | 160.86 | 163.40 | 4,701,217 | +0.76(+0.47%) |
Feb 22, 2023 | 162.39 | 164.27 | 161.39 | 162.64 | 4,361,796 | +1.73(+1.08%) |
Feb 21, 2023 | 163.02 | 163.78 | 160.74 | 160.91 | 5,232,366 | -3.53(-2.15%) |
Feb 17, 2023 | 164.30 | 166.37 | 162.02 | 164.44 | 8,120,416 | -2.93(-1.75%) |
Feb 16, 2023 | 168.24 | 169.62 | 167.22 | 167.37 | 7,512,312 | -2.98(-1.75%) |
Feb 15, 2023 | 168.10 | 170.85 | 167.50 | 170.34 | 5,019,251 | +1.13(+0.67%) |
Feb 14, 2023 | 167.48 | 172.03 | 167.11 | 169.21 | 8,427,978 | -1.12(-0.65%) |
Feb 13, 2023 | 167.54 | 170.40 | 166.21 | 170.32 | 8,857,564 | +4.03(+2.42%) |
Feb 10, 2023 | 166.91 | 168.99 | 164.60 | 166.29 | 11,323,826 | -6.60(-3.82%) |
Feb 09, 2023 | 172.56 | 174.60 | 171.25 | 172.89 | 11,543,570 | +4.01(+2.38%) |
Feb 08, 2023 | 169.25 | 171.69 | 168.48 | 168.88 | 7,727,097 | -1.64(-0.96%) |
Feb 07, 2023 | 166.83 | 170.97 | 165.87 | 170.52 | 6,209,489 | +2.22(+1.32%) |
Feb 06, 2023 | 167.26 | 170.41 | 166.61 | 168.30 | 4,327,451 | -1.98(-1.16%) |
Feb 03, 2023 | 169.27 | 174.31 | 169.11 | 170.28 | 6,510,499 | -3.58(-2.06%) |
Feb 02, 2023 | 174.93 | 178.05 | 172.14 | 173.87 | 10,709,753 | +2.81(+1.64%) |
Feb 01, 2023 | 166.99 | 172.31 | 166.26 | 171.06 | 8,885,278 | +3.83(+2.29%) |
Jan 31, 2023 | 163.55 | 167.27 | 163.55 | 167.23 | 6,613,600 | +3.21(+1.95%) |
Jan 30, 2023 | 163.34 | 165.70 | 162.84 | 164.02 | 8,193,262 | +0.23(+0.14%) |
Jan 27, 2023 | 164.32 | 166.50 | 162.88 | 163.79 | 9,950,818 | -0.57(-0.34%) |
Jan 26, 2023 | 157.49 | 164.44 | 157.40 | 164.36 | 13,407,269 | +8.88(+5.71%) |
Jan 25, 2023 | 150.54 | 155.71 | 149.16 | 155.48 | 10,332,676 | +1.30(+0.85%) |
Jan 24, 2023 | 153.93 | 159.50 | 153.82 | 154.18 | 6,403,581 | -1.01(-0.65%) |
Jan 23, 2023 | 156.66 | 157.17 | 152.55 | 155.18 | 20,011,300 | +4.60(+3.05%) |
Jan 20, 2023 | 143.66 | 150.85 | 143.66 | 150.58 | 10,172,037 | +4.82(+3.31%) |
Jan 19, 2023 | 142.89 | 146.03 | 142.53 | 145.76 | 7,100,853 | +0.96(+0.66%) |
Jan 18, 2023 | 148.20 | 148.88 | 144.65 | 144.81 | 7,840,127 | -3.01(-2.03%) |
Jan 17, 2023 | 148.94 | 149.82 | 145.45 | 147.81 | 9,448,027 | -1.03(-0.70%) |
Jan 13, 2023 | 145.55 | 149.30 | 145.45 | 148.85 | 8,415,333 | -0.09(-0.06%) |
Jan 12, 2023 | 147.19 | 149.16 | 143.30 | 148.94 | 11,726,103 | +4.68(+3.24%) |
Jan 11, 2023 | 144.64 | 146.39 | 142.93 | 144.26 | 13,653,007 | -2.53(-1.72%) |
Jan 10, 2023 | 145.17 | 148.62 | 144.96 | 146.79 | 6,553,354 | +0.34(+0.23%) |
Jan 09, 2023 | 141.96 | 148.54 | 141.96 | 146.45 | 13,736,850 | +6.56(+4.69%) |
Jan 06, 2023 | 136.97 | 141.02 | 134.95 | 139.89 | 9,186,368 | +4.15(+3.06%) |
Jan 05, 2023 | 137.03 | 137.98 | 133.65 | 135.74 | 8,529,398 | -3.24(-2.33%) |
Jan 04, 2023 | 140.60 | 141.22 | 137.01 | 138.97 | 14,382,303 | +4.79(+3.57%) |
Jan 03, 2023 | 134.59 | 136.34 | 132.44 | 134.18 | 8,227,364 | +2.18(+1.65%) |
Dec 30, 2022 | 130.03 | 132.05 | 129.78 | 132.00 | 5,655,244 | +0.05(+0.04%) |
Dec 29, 2022 | 129.13 | 132.36 | 128.93 | 131.95 | 7,661,319 | +4.05(+3.17%) |
Dec 28, 2022 | 129.14 | 130.56 | 127.60 | 127.90 | 6,275,426 | -2.18(-1.68%) |
Dec 27, 2022 | 127.99 | 131.17 | 127.09 | 130.08 | 8,735,349 | +1.22(+0.94%) |
Dec 23, 2022 | 128.16 | 129.29 | 127.03 | 128.87 | 5,847,248 | +0.25(+0.19%) |
Dec 22, 2022 | 128.10 | 128.97 | 125.78 | 128.62 | 10,014,585 | -1.10(-0.85%) |
Dec 21, 2022 | 127.39 | 131.58 | 126.04 | 129.72 | 9,353,124 | +1.84(+1.44%) |
Dec 20, 2022 | 126.94 | 129.41 | 126.63 | 127.88 | 8,490,260 | -0.56(-0.43%) |
Dec 19, 2022 | 127.20 | 129.01 | 126.64 | 128.44 | 9,475,736 | +0.74(+0.58%) |
Dec 16, 2022 | 128.35 | 129.31 | 126.33 | 127.70 | 15,533,468 | -2.16(-1.66%) |
Dec 15, 2022 | 131.09 | 133.52 | 129.11 | 129.86 | 10,864,891 | -4.29(-3.20%) |
Dec 14, 2022 | 134.41 | 136.66 | 132.64 | 134.15 | 9,694,095 | -0.87(-0.64%) |
Dec 13, 2022 | 136.78 | 139.26 | 133.45 | 135.02 | 12,636,849 | +2.50(+1.89%) |
Dec 12, 2022 | 130.52 | 133.50 | 130.37 | 132.52 | 11,902,409 | +1.99(+1.53%) |
Dec 09, 2022 | 129.17 | 132.78 | 127.79 | 130.53 | 10,333,183 | +0.98(+0.75%) |
Dec 08, 2022 | 127.86 | 130.88 | 126.46 | 129.56 | 15,206,192 | -0.35(-0.27%) |
Dec 07, 2022 | 131.91 | 133.16 | 129.44 | 129.90 | 12,965,686 | -2.78(-2.09%) |
Dec 06, 2022 | 132.12 | 133.96 | 130.33 | 132.68 | 17,045,790 | -0.66(-0.49%) |
Dec 05, 2022 | 142.17 | 143.75 | 132.29 | 133.34 | 20,366,236 | -10.58(-7.35%) |
Dec 02, 2022 | 143.65 | 144.57 | 142.15 | 143.92 | 15,153,647 | -2.43(-1.66%) |
Dec 01, 2022 | 146.90 | 146.93 | 141.45 | 146.35 | 33,834,080 | -13.19(-8.27%) |
Nov 30, 2022 | 150.08 | 159.54 | 149.47 | 159.54 | 14,384,040 | +8.53(+5.65%) |
Nov 29, 2022 | 152.04 | 153.34 | 150.59 | 151.01 | 6,416,054 | -2.00(-1.31%) |
Nov 28, 2022 | 151.33 | 154.63 | 151.33 | 153.01 | 7,966,982 | +0.34(+0.22%) |
Nov 25, 2022 | 151.40 | 153.36 | 150.71 | 152.67 | 3,037,169 | +1.10(+0.73%) |
Nov 23, 2022 | 146.97 | 152.23 | 146.90 | 151.57 | 5,583,609 | +2.98(+2.00%) |
Nov 22, 2022 | 144.56 | 148.72 | 142.29 | 148.59 | 7,046,258 | +4.38(+3.04%) |
Nov 21, 2022 | 145.38 | 146.69 | 142.76 | 144.21 | 8,050,960 | -3.18(-2.15%) |
Nov 18, 2022 | 151.17 | 151.65 | 145.00 | 147.39 | 7,596,195 | -1.64(-1.10%) |
Nov 17, 2022 | 149.53 | 151.09 | 147.68 | 149.03 | 7,379,253 | -5.41(-3.50%) |
Nov 16, 2022 | 159.29 | 160.11 | 153.15 | 154.43 | 6,480,048 | -6.92(-4.29%) |
Nov 15, 2022 | 161.96 | 164.52 | 160.04 | 161.35 | 8,151,401 | +3.40(+2.15%) |
Nov 14, 2022 | 155.13 | 159.45 | 153.96 | 157.96 | 6,602,717 | +0.93(+0.59%) |
Nov 11, 2022 | 155.80 | 159.21 | 154.89 | 157.03 | 7,415,295 | +1.42(+0.92%) |
Nov 10, 2022 | 150.33 | 155.68 | 149.07 | 155.61 | 8,814,195 | +14.18(+10.02%) |
Nov 09, 2022 | 145.21 | 145.68 | 141.31 | 141.43 | 5,611,955 | -5.02(-3.43%) |
Nov 08, 2022 | 144.45 | 150.89 | 144.44 | 146.45 | 9,141,789 | +2.50(+1.74%) |
Nov 07, 2022 | 140.00 | 144.29 | 138.16 | 143.95 | 7,409,858 | +4.80(+3.45%) |
Nov 04, 2022 | 145.85 | 146.30 | 135.44 | 139.15 | 14,328,963 | -6.53(-4.48%) |
Nov 03, 2022 | 148.34 | 149.75 | 145.48 | 145.68 | 6,025,712 | -3.66(-2.45%) |
Nov 02, 2022 | 158.81 | 149.30 | 149.35 | 7,272,333 | -9.77(-6.14%) | |
Nov 01, 2022 | 164.27 | 164.97 | 158.93 | 159.11 | 4,565,691 | -2.76(-1.70%) |
Oct 31, 2022 | 161.40 | 163.28 | 160.29 | 161.87 | 4,900,060 | -0.43(-0.26%) |
Oct 28, 2022 | 158.81 | 162.37 | 157.47 | 162.30 | 5,077,824 | +3.26(+2.05%) |
Oct 27, 2022 | 161.09 | 163.93 | 158.62 | 159.04 | 5,009,581 | -0.16(-0.10%) |
Oct 26, 2022 | 159.09 | 163.40 | 158.00 | 159.20 | 6,652,380 | -5.34(-3.24%) |
Oct 25, 2022 | 160.99 | 165.30 | 160.97 | 164.54 | 5,827,968 | +4.60(+2.88%) |
Oct 24, 2022 | 160.47 | 160.86 | 157.70 | 159.94 | 6,286,284 | +0.48(+0.30%) |
Oct 21, 2022 | 156.80 | 159.72 | 154.13 | 159.46 | 8,378,679 | +2.66(+1.70%) |
Oct 20, 2022 | 154.31 | 160.59 | 152.92 | 156.80 | 9,335,916 | +3.81(+2.49%) |
Oct 19, 2022 | 151.19 | 155.26 | 149.97 | 152.99 | 6,247,153 | +0.14(+0.09%) |
Oct 18, 2022 | 155.76 | 158.27 | 151.23 | 152.85 | 16,422,685 | +6.32(+4.31%) |
Oct 17, 2022 | 145.42 | 148.34 | 145.30 | 146.53 | 6,315,284 | +4.94(+3.49%) |
Oct 14, 2022 | 146.68 | 147.05 | 141.37 | 141.59 | 5,763,861 | -3.21(-2.21%) |
Oct 13, 2022 | 138.35 | 145.69 | 136.98 | 144.80 | 6,580,740 | +3.14(+2.21%) |
Oct 12, 2022 | 141.68 | 142.81 | 138.96 | 141.66 | 5,732,316 | -0.28(-0.20%) |
Oct 11, 2022 | 143.87 | 144.33 | 138.90 | 141.94 | 7,447,386 | -3.06(-2.11%) |
Oct 10, 2022 | 149.95 | 150.29 | 143.94 | 145.00 | 5,518,920 | -4.63(-3.09%) |
Oct 07, 2022 | 151.13 | 152.49 | 148.61 | 149.63 | 5,983,215 | -5.15(-3.33%) |
Oct 06, 2022 | 155.03 | 157.50 | 153.76 | 154.77 | 3,870,530 | -0.77(-0.49%) |
Oct 05, 2022 | 151.53 | 156.27 | 151.27 | 155.54 | 4,274,642 | +0.50(+0.32%) |
Oct 04, 2022 | 151.03 | 156.72 | 150.55 | 155.04 | 8,052,540 | +7.80(+5.29%) |
Oct 03, 2022 | 144.34 | 148.30 | 143.26 | 147.25 | 6,849,035 | +4.04(+2.82%) |
Sep 30, 2022 | 145.37 | 147.97 | 143.12 | 143.20 | 7,609,274 | -2.96(-2.02%) |
Sep 29, 2022 | 147.79 | 148.32 | 144.37 | 146.16 | 8,640,313 | -3.34(-2.24%) |
Sep 28, 2022 | 145.35 | 150.21 | 145.02 | 149.51 | 7,942,672 | +1.27(+0.86%) |
Sep 27, 2022 | 147.71 | 149.94 | 145.61 | 148.23 | 7,081,175 | +2.56(+1.76%) |
Sep 26, 2022 | 146.35 | 150.52 | 144.71 | 145.67 | 7,894,344 | -0.69(-0.47%) |
Sep 23, 2022 | 147.42 | 149.18 | 144.15 | 146.36 | 9,216,489 | -3.13(-2.09%) |
Sep 22, 2022 | 148.85 | 152.18 | 148.49 | 149.49 | 12,459,323 | +2.51(+1.71%) |
Sep 21, 2022 | 150.55 | 152.62 | 146.86 | 146.98 | 6,185,988 | -2.16(-1.45%) |
Sep 20, 2022 | 150.33 | 150.91 | 148.19 | 149.14 | 5,528,121 | -3.02(-1.98%) |
Sep 19, 2022 | 150.04 | 152.86 | 149.74 | 152.16 | 4,892,619 | +1.31(+0.87%) |
Sep 16, 2022 | 151.25 | 151.53 | 148.90 | 150.84 | 9,926,197 | -3.26(-2.11%) |
Sep 15, 2022 | 156.11 | 159.13 | 153.63 | 154.10 | 7,041,770 | -5.48(-3.43%) |
Sep 14, 2022 | 157.89 | 160.94 | 157.31 | 159.57 | 6,065,576 | +2.17(+1.38%) |
Sep 13, 2022 | 157.55 | 160.54 | 157.11 | 157.40 | 5,486,433 | -7.50(-4.55%) |
Sep 12, 2022 | 162.97 | 164.93 | 162.02 | 164.90 | 6,379,430 | +3.03(+1.87%) |
Sep 09, 2022 | 157.90 | 162.57 | 157.77 | 161.87 | 5,670,528 | +5.66(+3.63%) |
Sep 08, 2022 | 151.65 | 156.34 | 151.11 | 156.21 | 6,687,454 | +3.60(+2.36%) |
Sep 07, 2022 | 150.62 | 153.38 | 149.81 | 152.60 | 6,238,408 | +1.55(+1.03%) |
Sep 06, 2022 | 152.20 | 153.75 | 150.15 | 151.05 | 6,398,300 | -1.96(-1.28%) |
Sep 02, 2022 | 155.77 | 157.97 | 152.28 | 153.01 | 7,348,373 | +0.16(+0.10%) |
Sep 01, 2022 | 154.19 | 154.64 | 150.20 | 152.85 | 9,964,404 | -2.58(-1.66%) |
Aug 31, 2022 | 159.08 | 160.50 | 155.28 | 155.43 | 9,196,610 | -3.53(-2.22%) |
Aug 30, 2022 | 161.42 | 163.13 | 157.68 | 158.96 | 8,113,949 | -0.54(-0.34%) |
Aug 29, 2022 | 163.55 | 165.08 | 159.34 | 159.50 | 9,368,954 | -5.00(-3.04%) |
Aug 26, 2022 | 173.19 | 175.52 | 163.90 | 164.50 | 11,123,996 | -8.64(-4.99%) |
Aug 25, 2022 | 167.84 | 173.37 | 164.83 | 173.14 | 24,128,170 | -6.07(-3.39%) |
Aug 24, 2022 | 175.89 | 180.43 | 175.28 | 179.21 | 11,451,810 | +3.99(+2.28%) |
Aug 23, 2022 | 175.10 | 177.32 | 174.13 | 175.22 | 5,097,998 | -0.98(-0.55%) |
Aug 22, 2022 | 179.20 | 179.79 | 175.28 | 176.20 | 5,202,713 | -6.76(-3.69%) |
Aug 19, 2022 | 184.40 | 184.54 | 180.78 | 182.96 | 4,379,495 | -4.14(-2.21%) |
Aug 18, 2022 | 187.59 | 187.74 | 185.78 | 187.10 | 2,803,720 | -0.03(-0.02%) |
Aug 17, 2022 | 186.89 | 188.59 | 185.65 | 187.13 | 3,194,656 | -1.62(-0.86%) |
Aug 16, 2022 | 188.71 | 190.01 | 185.54 | 188.75 | 3,852,733 | -1.46(-0.77%) |
Aug 15, 2022 | 188.21 | 191.26 | 188.06 | 190.22 | 2,780,676 | +1.17(+0.62%) |
Aug 12, 2022 | 185.81 | 189.18 | 184.69 | 189.05 | 3,863,229 | +3.15(+1.69%) |
Aug 11, 2022 | 191.28 | 191.65 | 185.50 | 185.91 | 4,192,963 | -1.87(-1.00%) |
Aug 10, 2022 | 187.33 | 188.73 | 185.39 | 187.78 | 4,196,899 | +6.34(+3.49%) |
Aug 09, 2022 | 185.48 | 186.30 | 179.03 | 181.44 | 5,877,519 | -7.48(-3.96%) |
Aug 08, 2022 | 190.25 | 193.51 | 188.24 | 188.91 | 3,412,986 | -0.42(-0.22%) |
Aug 05, 2022 | 186.17 | 190.95 | 185.46 | 189.33 | 4,108,467 | -1.09(-0.58%) |
Aug 04, 2022 | 187.73 | 190.73 | 186.42 | 190.43 | 3,775,950 | +1.61(+0.85%) |
Aug 03, 2022 | 184.71 | 189.84 | 184.55 | 188.81 | 5,819,128 | +5.83(+3.19%) |
Aug 02, 2022 | 180.01 | 184.32 | 178.64 | 182.98 | 4,335,660 | +0.81(+0.44%) |
Aug 01, 2022 | 180.50 | 184.36 | 178.97 | 182.17 | 4,013,227 | -1.04(-0.57%) |
Jul 29, 2022 | 181.02 | 183.60 | 179.42 | 183.21 | 4,776,522 | +2.72(+1.51%) |
Jul 28, 2022 | 177.62 | 181.08 | 175.15 | 180.49 | 4,581,684 | +0.99(+0.55%) |
Jul 27, 2022 | 174.09 | 181.43 | 173.58 | 179.50 | 4,984,941 | +9.80(+5.77%) |
Jul 26, 2022 | 176.33 | 176.35 | 169.01 | 169.71 | 3,903,111 | -6.80(-3.85%) |
Jul 25, 2022 | 181.03 | 181.19 | 174.30 | 176.51 | 4,426,121 | -5.16(-2.84%) |
Jul 22, 2022 | 184.25 | 186.73 | 180.13 | 181.66 | 3,822,862 | -2.87(-1.55%) |
Jul 21, 2022 | 179.86 | 184.71 | 179.11 | 184.53 | 3,902,875 | +2.89(+1.59%) |
Jul 20, 2022 | 175.32 | 182.69 | 174.83 | 181.64 | 5,678,202 | +8.60(+4.97%) |
Jul 19, 2022 | 170.16 | 173.33 | 167.07 | 173.04 | 4,391,655 | +5.89(+3.53%) |
Jul 18, 2022 | 168.20 | 171.88 | 166.37 | 167.15 | 3,834,068 | +0.51(+0.30%) |
Jul 15, 2022 | 162.99 | 166.87 | 161.50 | 166.64 | 6,064,467 | +6.31(+3.94%) |
Jul 14, 2022 | 160.32 | 161.00 | 156.95 | 160.33 | 6,122,901 | -2.44(-1.50%) |
Jul 13, 2022 | 161.69 | 165.11 | 160.46 | 162.77 | 6,256,363 | -2.83(-1.71%) |
Jul 12, 2022 | 171.45 | 172.61 | 163.62 | 165.59 | 7,101,871 | -7.99(-4.61%) |
Jul 11, 2022 | 173.23 | 175.54 | 170.50 | 173.59 | 3,713,856 | -1.13(-0.65%) |
Jul 08, 2022 | 173.28 | 175.83 | 172.08 | 174.72 | 2,882,908 | -1.14(-0.65%) |
Jul 07, 2022 | 173.40 | 176.16 | 172.41 | 175.86 | 4,017,828 | +3.89(+2.26%) |
Jul 06, 2022 | 172.75 | 174.29 | 170.07 | 171.97 | 4,101,038 | +0.53(+0.31%) |
Jul 05, 2022 | 165.37 | 171.59 | 163.88 | 171.44 | 4,637,989 | +3.98(+2.38%) |
Jul 01, 2022 | 164.03 | 168.40 | 163.32 | 167.46 | 4,589,738 | +3.15(+1.91%) |
Jun 30, 2022 | 164.32 | 164.49 | 160.40 | 164.31 | 9,585,898 | -5.54(-3.26%) |
Jun 29, 2022 | 171.74 | 173.01 | 167.32 | 169.86 | 5,456,451 | -0.85(-0.50%) |
Jun 28, 2022 | 179.49 | 181.52 | 170.68 | 170.70 | 6,710,415 | -9.81(-5.43%) |
Jun 27, 2022 | 185.29 | 185.75 | 179.67 | 180.51 | 6,198,161 | -4.59(-2.48%) |
Jun 24, 2022 | 176.94 | 185.58 | 176.06 | 185.10 | 12,160,887 | +12.81(+7.44%) |
Jun 23, 2022 | 168.34 | 172.62 | 166.38 | 172.28 | 7,286,949 | +5.57(+3.34%) |
Jun 22, 2022 | 163.97 | 169.70 | 163.48 | 166.71 | 5,890,800 | +0.62(+0.37%) |
Jun 21, 2022 | 164.32 | 168.60 | 164.17 | 166.09 | 6,768,867 | +3.55(+2.19%) |
Jun 17, 2022 | 157.86 | 165.50 | 157.47 | 162.54 | 13,133,191 | +3.39(+2.13%) |
Jun 16, 2022 | 163.01 | 166.16 | 157.92 | 159.14 | 8,125,412 | -8.66(-5.16%) |
Jun 15, 2022 | 165.99 | 170.74 | 163.95 | 167.81 | 7,774,330 | +4.08(+2.49%) |
Jun 14, 2022 | 167.98 | 168.88 | 161.43 | 163.72 | 8,613,509 | -1.57(-0.95%) |
Jun 13, 2022 | 169.80 | 171.92 | 164.33 | 165.30 | 10,769,347 | -12.37(-6.96%) |
Jun 10, 2022 | 182.82 | 183.14 | 176.42 | 177.66 | 7,892,455 | -8.62(-4.63%) |
Jun 09, 2022 | 187.70 | 191.83 | 185.78 | 186.28 | 8,520,868 | -2.07(-1.10%) |
Jun 08, 2022 | 186.17 | 189.72 | 184.57 | 188.35 | 6,252,760 | +2.03(+1.09%) |
Jun 07, 2022 | 180.91 | 187.77 | 180.91 | 186.32 | 6,356,768 | +4.26(+2.34%) |
Jun 06, 2022 | 188.09 | 189.58 | 180.90 | 182.06 | 5,837,429 | -2.03(-1.10%) |
Jun 03, 2022 | 184.18 | 188.80 | 182.99 | 184.09 | 9,264,935 | -3.47(-1.85%) |
Jun 02, 2022 | 174.23 | 189.29 | 173.93 | 187.57 | 19,335,934 | +12.28(+7.00%) |
Jun 01, 2022 | 177.22 | 183.60 | 173.60 | 175.29 | 37,180,744 | +15.76(+9.88%) |
May 31, 2022 | 166.22 | 166.54 | 158.65 | 159.53 | 18,095,546 | -4.84(-2.94%) |
May 27, 2022 | 159.96 | 164.50 | 159.54 | 164.37 | 7,918,643 | +2.63(+1.62%) |
May 26, 2022 | 158.98 | 162.97 | 156.87 | 161.74 | 6,720,355 | +2.80(+1.76%) |
May 25, 2022 | 154.63 | 161.17 | 154.63 | 158.94 | 7,469,393 | +2.71(+1.73%) |
May 24, 2022 | 157.07 | 157.69 | 153.87 | 156.24 | 6,955,811 | -3.38(-2.11%) |
May 23, 2022 | 159.13 | 160.02 | 155.22 | 159.61 | 6,175,641 | +0.67(+0.42%) |
May 20, 2022 | 158.04 | 160.02 | 153.87 | 158.94 | 9,084,907 | +4.03(+2.60%) |
May 19, 2022 | 154.54 | 158.55 | 154.05 | 154.91 | 8,418,996 | -1.72(-1.10%) |
May 18, 2022 | 162.10 | 163.79 | 155.50 | 156.63 | 7,484,356 | -6.37(-3.91%) |
May 17, 2022 | 166.59 | 168.35 | 157.57 | 163.01 | 7,348,493 | -0.39(-0.24%) |
May 16, 2022 | 164.01 | 165.38 | 161.16 | 163.40 | 5,087,809 | -2.78(-1.67%) |
May 13, 2022 | 162.83 | 167.93 | 161.29 | 166.17 | 6,528,626 | +6.46(+4.05%) |
May 12, 2022 | 156.24 | 166.11 | 153.96 | 159.71 | 10,232,783 | -0.85(-0.53%) |
May 11, 2022 | 164.77 | 169.23 | 160.12 | 160.56 | 7,251,152 | -5.85(-3.52%) |
May 10, 2022 | 166.68 | 170.50 | 162.55 | 166.41 | 8,635,827 | +3.53(+2.17%) |
May 09, 2022 | 165.98 | 169.54 | 161.41 | 162.88 | 10,058,982 | -6.07(-3.59%) |
May 06, 2022 | 168.74 | 171.67 | 164.85 | 168.95 | 7,264,775 | -2.59(-1.51%) |
May 05, 2022 | 179.69 | 181.43 | 169.07 | 171.54 | 8,414,650 | -13.12(-7.11%) |
May 04, 2022 | 178.92 | 185.16 | 173.97 | 184.66 | 7,595,538 | +7.09(+3.99%) |
May 03, 2022 | 176.17 | 179.59 | 175.35 | 177.57 | 5,068,245 | +0.79(+0.45%) |
May 02, 2022 | 174.32 | 176.99 | 172.35 | 176.78 | 6,304,367 | +1.62(+0.93%) |
Apr 29, 2022 | 181.76 | 184.54 | 174.53 | 175.16 | 7,162,162 | -9.76(-5.28%) |
Apr 28, 2022 | 180.61 | 186.10 | 178.19 | 184.92 | 10,664,421 | +11.01(+6.33%) |
Apr 27, 2022 | 170.24 | 176.45 | 169.20 | 173.91 | 9,717,260 | +4.58(+2.70%) |
Apr 26, 2022 | 171.86 | 172.95 | 166.81 | 169.33 | 8,110,436 | -4.47(-2.57%) |
Apr 25, 2022 | 168.94 | 173.99 | 168.48 | 173.80 | 8,022,933 | +3.13(+1.83%) |
Apr 22, 2022 | 176.91 | 178.26 | 170.34 | 170.67 | 9,287,936 | -5.78(-3.27%) |
Apr 21, 2022 | 187.95 | 189.33 | 175.96 | 176.45 | 9,155,499 | -8.96(-4.83%) |
Apr 20, 2022 | 192.04 | 192.45 | 185.26 | 185.41 | 6,041,138 | -5.14(-2.70%) |
Apr 19, 2022 | 186.41 | 191.35 | 184.70 | 190.54 | 6,163,081 | +4.36(+2.34%) |
Apr 18, 2022 | 187.47 | 188.51 | 184.71 | 186.18 | 4,918,704 | -2.39(-1.27%) |
Apr 14, 2022 | 195.45 | 195.58 | 188.38 | 188.57 | 5,149,477 | -6.28(-3.22%) |
Apr 13, 2022 | 191.14 | 196.23 | 188.48 | 194.85 | 8,771,090 | +0.91(+0.47%) |
Apr 12, 2022 | 198.87 | 200.23 | 193.72 | 193.95 | 4,851,805 | -0.64(-0.33%) |
Apr 11, 2022 | 193.35 | 196.23 | 191.31 | 194.59 | 5,195,549 | -1.71(-0.87%) |
Apr 08, 2022 | 197.76 | 199.25 | 195.75 | 196.30 | 3,914,973 | -2.98(-1.49%) |
Apr 07, 2022 | 198.24 | 201.82 | 197.31 | 199.28 | 5,336,435 | -0.66(-0.33%) |
Apr 06, 2022 | 204.30 | 204.35 | 197.21 | 199.93 | 7,199,567 | -9.28(-4.44%) |
Apr 05, 2022 | 217.04 | 217.31 | 207.75 | 209.21 | 7,343,600 | -8.67(-3.98%) |
Apr 04, 2022 | 213.68 | 220.02 | 213.27 | 217.88 | 7,882,478 | +6.57(+3.11%) |