Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 184.39 | 186.65 | 184.39 | 186.38 | 88,076 | +1.74(+0.94%) |
Apr 27, 2023 | 181.33 | 184.80 | 181.33 | 184.64 | 76,672 | +3.80(+2.10%) |
Apr 26, 2023 | 183.36 | 183.76 | 180.49 | 180.84 | 51,252 | -3.50(-1.90%) |
Apr 25, 2023 | 186.54 | 186.54 | 184.28 | 184.34 | 56,900 | -3.25(-1.73%) |
Apr 24, 2023 | 187.25 | 188.30 | 186.99 | 187.59 | 32,306 | +0.27(+0.14%) |
Apr 21, 2023 | 187.95 | 187.95 | 186.60 | 187.32 | 41,977 | -0.34(-0.18%) |
Apr 20, 2023 | 186.63 | 188.42 | 186.63 | 187.66 | 104,690 | -0.21(-0.11%) |
Apr 19, 2023 | 187.43 | 188.10 | 187.00 | 187.86 | 46,554 | -0.03(-0.02%) |
Apr 18, 2023 | 187.95 | 189.24 | 187.37 | 187.89 | 51,378 | +0.56(+0.30%) |
Apr 17, 2023 | 186.00 | 187.33 | 185.99 | 187.33 | 74,747 | +1.56(+0.84%) |
Apr 14, 2023 | 185.42 | 186.84 | 184.76 | 185.77 | 67,205 | -0.26(-0.14%) |
Apr 13, 2023 | 185.68 | 186.43 | 183.69 | 186.03 | 53,650 | +0.75(+0.41%) |
Apr 12, 2023 | 185.75 | 186.38 | 184.79 | 185.27 | 59,407 | +0.61(+0.33%) |
Apr 11, 2023 | 183.93 | 185.38 | 183.87 | 184.66 | 273,130 | +1.28(+0.70%) |
Apr 10, 2023 | 180.62 | 183.39 | 180.50 | 183.38 | 196,238 | +2.12(+1.17%) |
Apr 06, 2023 | 181.43 | 182.02 | 180.62 | 181.25 | 185,642 | -0.29(-0.16%) |
Apr 05, 2023 | 183.54 | 183.80 | 180.93 | 181.54 | 77,659 | -2.59(-1.41%) |
Apr 04, 2023 | 189.10 | 189.10 | 183.53 | 184.13 | 139,133 | -4.72(-2.50%) |
Apr 03, 2023 | 188.13 | 189.54 | 187.35 | 188.84 | 101,025 | +0.52(+0.28%) |
Mar 31, 2023 | 186.85 | 188.49 | 186.82 | 188.32 | 43,767 | +2.54(+1.37%) |
Mar 30, 2023 | 186.45 | 186.77 | 185.26 | 185.78 | 51,049 | +0.52(+0.28%) |
Mar 29, 2023 | 184.60 | 185.25 | 183.96 | 185.25 | 84,064 | +2.41(+1.32%) |
Mar 28, 2023 | 181.52 | 183.52 | 181.52 | 182.84 | 205,208 | +0.99(+0.54%) |
Mar 27, 2023 | 181.47 | 182.57 | 180.62 | 181.85 | 58,679 | +1.43(+0.79%) |
Mar 24, 2023 | 178.45 | 180.42 | 177.21 | 180.42 | 130,171 | +0.64(+0.35%) |
Mar 23, 2023 | 181.60 | 182.99 | 178.53 | 179.78 | 133,162 | -0.45(-0.25%) |
Mar 22, 2023 | 184.03 | 184.42 | 180.24 | 180.24 | 37,554 | -3.72(-2.02%) |
Mar 21, 2023 | 183.79 | 184.79 | 183.09 | 183.96 | 149,278 | +2.58(+1.42%) |
Mar 20, 2023 | 179.69 | 182.16 | 179.69 | 181.38 | 103,044 | +2.48(+1.39%) |
Mar 17, 2023 | 182.08 | 182.08 | 178.58 | 178.90 | 285,411 | -3.56(-1.95%) |
Mar 16, 2023 | 178.76 | 183.18 | 178.40 | 182.45 | 89,652 | +2.19(+1.21%) |
Mar 15, 2023 | 181.71 | 181.71 | 177.59 | 180.26 | 103,921 | -4.70(-2.54%) |
Mar 14, 2023 | 185.40 | 186.73 | 182.99 | 184.97 | 223,832 | +2.38(+1.31%) |
Mar 13, 2023 | 182.11 | 184.01 | 181.25 | 182.58 | 108,379 | -1.66(-0.90%) |
Mar 10, 2023 | 187.82 | 188.14 | 183.51 | 184.24 | 62,240 | -3.87(-2.06%) |
Mar 09, 2023 | 191.75 | 192.78 | 188.09 | 188.11 | 44,035 | -3.19(-1.67%) |
Mar 08, 2023 | 191.15 | 191.71 | 189.95 | 191.30 | 39,192 | +0.38(+0.20%) |
Mar 07, 2023 | 193.10 | 193.42 | 190.72 | 190.92 | 35,420 | -2.11(-1.09%) |
Mar 06, 2023 | 194.03 | 194.96 | 192.86 | 193.02 | 200,522 | -0.94(-0.48%) |
Mar 03, 2023 | 192.84 | 194.31 | 191.59 | 193.96 | 359,231 | +2.06(+1.07%) |
Mar 02, 2023 | 188.82 | 192.06 | 188.49 | 191.90 | 86,900 | +2.03(+1.07%) |
Mar 01, 2023 | 188.82 | 190.65 | 188.82 | 189.87 | 45,984 | +0.87(+0.46%) |
Feb 28, 2023 | 189.23 | 190.25 | 188.99 | 189.00 | 100,793 | -0.36(-0.19%) |
Feb 27, 2023 | 189.94 | 190.71 | 189.03 | 189.36 | 106,643 | +1.47(+0.78%) |
Feb 24, 2023 | 187.00 | 188.06 | 186.29 | 187.89 | 99,702 | -1.21(-0.64%) |
Feb 23, 2023 | 189.19 | 190.01 | 186.98 | 189.10 | 75,211 | +0.94(+0.50%) |
Feb 22, 2023 | 188.72 | 189.55 | 187.41 | 188.17 | 206,449 | -0.05(-0.03%) |
Feb 21, 2023 | 191.52 | 191.64 | 188.04 | 188.22 | 60,486 | -4.79(-2.48%) |
Feb 17, 2023 | 191.66 | 193.00 | 191.38 | 193.00 | 58,402 | +0.98(+0.51%) |
Feb 16, 2023 | 191.66 | 193.52 | 191.23 | 192.02 | 42,968 | -1.75(-0.91%) |
Feb 15, 2023 | 191.11 | 193.78 | 191.11 | 193.77 | 38,523 | +1.51(+0.78%) |
Feb 14, 2023 | 191.79 | 192.85 | 190.25 | 192.26 | 65,693 | -0.30(-0.15%) |
Feb 13, 2023 | 191.02 | 192.56 | 190.82 | 192.56 | 37,029 | +1.77(+0.93%) |
Feb 10, 2023 | 189.34 | 190.79 | 188.87 | 190.79 | 40,658 | +0.97(+0.51%) |
Feb 09, 2023 | 192.96 | 193.15 | 189.33 | 189.82 | 110,722 | -1.91(-1.00%) |
Feb 08, 2023 | 191.97 | 192.71 | 191.13 | 191.73 | 40,950 | -1.24(-0.64%) |
Feb 07, 2023 | 191.46 | 193.32 | 189.87 | 192.97 | 47,524 | +0.92(+0.48%) |
Feb 06, 2023 | 191.79 | 192.41 | 191.40 | 192.06 | 51,836 | -0.65(-0.34%) |
Feb 03, 2023 | 192.16 | 194.24 | 192.16 | 192.71 | 77,252 | -1.06(-0.55%) |
Feb 02, 2023 | 193.03 | 194.91 | 192.07 | 193.77 | 48,848 | +1.92(+1.00%) |
Feb 01, 2023 | 189.32 | 193.30 | 188.82 | 191.85 | 71,351 | +1.89(+1.00%) |
Jan 31, 2023 | 186.69 | 189.96 | 186.68 | 189.96 | 46,521 | +3.73(+2.01%) |
Jan 30, 2023 | 187.05 | 188.71 | 186.15 | 186.23 | 68,744 | -2.02(-1.07%) |
Jan 27, 2023 | 186.70 | 189.06 | 186.70 | 188.25 | 44,755 | +0.95(+0.51%) |
Jan 26, 2023 | 187.51 | 187.51 | 185.09 | 187.30 | 60,622 | +0.97(+0.52%) |
Jan 25, 2023 | 185.07 | 186.54 | 183.59 | 186.33 | 49,785 | -0.67(-0.36%) |
Jan 24, 2023 | 184.94 | 187.51 | 182.26 | 187.00 | 145,662 | +0.93(+0.50%) |
Jan 23, 2023 | 184.28 | 186.88 | 183.95 | 186.08 | 124,967 | +2.17(+1.18%) |
Jan 20, 2023 | 181.30 | 183.93 | 180.77 | 183.91 | 79,311 | +2.82(+1.56%) |
Jan 19, 2023 | 183.45 | 183.68 | 180.99 | 181.09 | 214,508 | -3.65(-1.97%) |
Jan 18, 2023 | 188.52 | 188.88 | 184.59 | 184.74 | 123,832 | -3.14(-1.67%) |
Jan 17, 2023 | 189.11 | 189.55 | 187.70 | 187.88 | 60,651 | -1.28(-0.68%) |
Jan 13, 2023 | 187.51 | 189.37 | 187.15 | 189.16 | 103,313 | +0.14(+0.07%) |
Jan 12, 2023 | 188.53 | 189.58 | 187.00 | 189.02 | 64,918 | +1.34(+0.71%) |
Jan 11, 2023 | 186.55 | 187.82 | 186.16 | 187.68 | 106,508 | +1.78(+0.96%) |
Jan 10, 2023 | 184.07 | 185.90 | 183.80 | 185.90 | 70,099 | +1.53(+0.83%) |
Jan 09, 2023 | 185.76 | 187.32 | 184.35 | 184.37 | 131,943 | -0.49(-0.27%) |
Jan 06, 2023 | 181.57 | 185.37 | 181.57 | 184.87 | 110,051 | +4.81(+2.67%) |
Jan 05, 2023 | 180.99 | 181.25 | 179.65 | 180.06 | 75,865 | -2.01(-1.10%) |
Jan 04, 2023 | 180.92 | 182.66 | 180.73 | 182.07 | 159,203 | +1.69(+0.94%) |
Jan 03, 2023 | 180.96 | 181.61 | 178.81 | 180.37 | 119,889 | +0.43(+0.24%) |
Dec 30, 2022 | 179.52 | 180.20 | 178.39 | 179.94 | 72,383 | -0.85(-0.47%) |
Dec 29, 2022 | 179.24 | 181.22 | 179.24 | 180.79 | 70,024 | +2.71(+1.52%) |
Dec 28, 2022 | 180.65 | 181.38 | 178.08 | 178.08 | 60,055 | -2.50(-1.39%) |
Dec 27, 2022 | 180.40 | 181.43 | 179.83 | 180.58 | 75,185 | +0.45(+0.25%) |
Dec 23, 2022 | 178.93 | 180.43 | 178.42 | 180.13 | 74,173 | +0.96(+0.53%) |
Dec 22, 2022 | 180.21 | 180.29 | 176.46 | 179.17 | 54,284 | -2.53(-1.39%) |
Dec 21, 2022 | 180.16 | 181.98 | 179.79 | 181.70 | 106,658 | +3.22(+1.81%) |
Dec 20, 2022 | 178.15 | 179.44 | 177.73 | 178.48 | 64,154 | +0.31(+0.17%) |
Dec 19, 2022 | 179.30 | 180.26 | 177.36 | 178.18 | 67,705 | -1.24(-0.69%) |
Dec 16, 2022 | 178.68 | 179.80 | 177.76 | 179.42 | 137,675 | -0.97(-0.54%) |
Dec 15, 2022 | 183.07 | 183.07 | 179.60 | 180.38 | 172,435 | -4.80(-2.59%) |
Dec 14, 2022 | 185.88 | 187.50 | 184.27 | 185.18 | 82,982 | -0.33(-0.18%) |
Dec 13, 2022 | 189.49 | 189.49 | 184.38 | 185.52 | 66,291 | +1.00(+0.54%) |
Dec 12, 2022 | 182.09 | 184.55 | 181.87 | 184.52 | 52,740 | +2.82(+1.55%) |
Dec 09, 2022 | 182.72 | 183.67 | 181.60 | 181.69 | 41,912 | -1.56(-0.85%) |
Dec 08, 2022 | 183.09 | 184.35 | 182.54 | 183.25 | 38,698 | +1.07(+0.59%) |
Dec 07, 2022 | 181.92 | 183.40 | 181.92 | 182.18 | 52,367 | -0.27(-0.15%) |
Dec 06, 2022 | 184.82 | 184.99 | 181.09 | 182.45 | 53,489 | -2.32(-1.26%) |
Dec 05, 2022 | 186.81 | 186.81 | 184.40 | 184.77 | 69,854 | -3.31(-1.76%) |
Dec 02, 2022 | 184.88 | 188.70 | 184.88 | 188.08 | 103,258 | +1.01(+0.54%) |
Dec 01, 2022 | 187.75 | 188.21 | 185.81 | 187.07 | 92,008 | -0.08(-0.04%) |
Nov 30, 2022 | 183.72 | 187.15 | 181.80 | 187.15 | 73,860 | +3.42(+1.86%) |
Nov 29, 2022 | 183.03 | 184.02 | 182.62 | 183.72 | 41,776 | +0.97(+0.53%) |
Nov 28, 2022 | 184.74 | 185.66 | 182.27 | 182.75 | 81,179 | -3.54(-1.90%) |
Nov 25, 2022 | 185.71 | 186.69 | 185.71 | 186.29 | 23,307 | +0.70(+0.38%) |
Nov 23, 2022 | 185.07 | 186.23 | 185.06 | 185.60 | 53,489 | +0.71(+0.38%) |
Nov 22, 2022 | 184.51 | 185.25 | 184.08 | 184.89 | 50,603 | +1.33(+0.73%) |
Nov 21, 2022 | 182.55 | 184.16 | 182.55 | 183.56 | 53,742 | +0.44(+0.24%) |
Nov 18, 2022 | 183.20 | 183.98 | 181.99 | 183.12 | 54,195 | +1.28(+0.71%) |
Nov 17, 2022 | 180.00 | 181.88 | 179.08 | 181.83 | 70,289 | -0.50(-0.27%) |
Nov 16, 2022 | 183.33 | 183.65 | 182.06 | 182.33 | 55,591 | -1.62(-0.88%) |
Nov 15, 2022 | 184.67 | 184.91 | 182.76 | 183.95 | 407,963 | +1.62(+0.89%) |
Nov 14, 2022 | 183.00 | 184.78 | 182.23 | 182.33 | 100,502 | -1.26(-0.69%) |
Nov 11, 2022 | 183.67 | 185.08 | 183.13 | 183.59 | 188,132 | +0.02(+0.01%) |
Nov 10, 2022 | 180.65 | 183.76 | 180.46 | 183.58 | 145,816 | +8.32(+4.75%) |
Nov 09, 2022 | 176.80 | 178.19 | 175.16 | 175.26 | 72,502 | -2.77(-1.56%) |
Nov 08, 2022 | 177.15 | 179.19 | 176.07 | 178.03 | 85,562 | +1.07(+0.60%) |
Nov 07, 2022 | 175.72 | 176.99 | 174.60 | 176.96 | 101,414 | +2.11(+1.21%) |
Nov 04, 2022 | 174.67 | 175.38 | 172.10 | 174.85 | 65,204 | +2.43(+1.41%) |
Nov 03, 2022 | 169.26 | 173.77 | 169.04 | 172.42 | 65,613 | +1.36(+0.80%) |
Nov 02, 2022 | 174.15 | 170.99 | 171.06 | 101,208 | -3.74(-2.14%) | |
Nov 01, 2022 | 176.20 | 176.45 | 173.78 | 174.80 | 68,495 | +0.26(+0.15%) |
Oct 31, 2022 | 173.82 | 175.63 | 173.47 | 174.53 | 126,925 | -0.58(-0.33%) |
Oct 28, 2022 | 171.33 | 175.11 | 171.15 | 175.11 | 170,381 | +3.91(+2.29%) |
Oct 27, 2022 | 171.01 | 173.20 | 170.95 | 171.20 | 136,738 | +1.64(+0.97%) |
Oct 26, 2022 | 169.66 | 171.87 | 168.86 | 169.56 | 43,869 | +0.48(+0.28%) |
Oct 25, 2022 | 166.44 | 169.26 | 166.37 | 169.08 | 95,989 | +2.48(+1.49%) |
Oct 24, 2022 | 165.56 | 167.02 | 164.89 | 166.60 | 108,393 | +2.25(+1.37%) |
Oct 21, 2022 | 160.21 | 164.74 | 160.18 | 164.35 | 95,101 | +4.18(+2.61%) |
Oct 20, 2022 | 163.03 | 163.87 | 159.90 | 160.17 | 99,044 | -3.06(-1.88%) |
Oct 19, 2022 | 163.59 | 164.74 | 162.01 | 163.23 | 85,797 | -1.62(-0.98%) |
Oct 18, 2022 | 164.54 | 165.12 | 162.75 | 164.85 | 73,389 | +3.73(+2.31%) |
Oct 17, 2022 | 160.00 | 161.73 | 160.00 | 161.12 | 55,448 | +3.96(+2.52%) |
Oct 14, 2022 | 162.25 | 162.46 | 156.91 | 157.16 | 56,845 | -3.90(-2.42%) |
Oct 13, 2022 | 154.59 | 161.85 | 153.85 | 161.06 | 84,663 | +3.21(+2.03%) |
Oct 12, 2022 | 158.99 | 159.39 | 157.78 | 157.86 | 77,989 | -1.19(-0.75%) |
Oct 11, 2022 | 158.61 | 161.33 | 157.93 | 159.04 | 87,029 | -0.38(-0.24%) |
Oct 10, 2022 | 159.79 | 160.41 | 158.11 | 159.43 | 94,814 | +0.47(+0.30%) |
Oct 07, 2022 | 160.67 | 160.68 | 158.26 | 158.96 | 59,725 | -3.57(-2.20%) |
Oct 06, 2022 | 163.49 | 164.62 | 162.07 | 162.53 | 71,063 | -1.70(-1.03%) |
Oct 05, 2022 | 163.00 | 165.38 | 162.41 | 164.22 | 61,027 | -0.75(-0.45%) |
Oct 04, 2022 | 161.51 | 165.02 | 161.51 | 164.97 | 106,499 | +5.72(+3.59%) |
Oct 03, 2022 | 156.32 | 160.26 | 155.64 | 159.25 | 131,245 | +4.72(+3.05%) |
Sep 30, 2022 | 156.04 | 157.60 | 154.31 | 154.53 | 98,121 | -1.49(-0.96%) |
Sep 29, 2022 | 157.54 | 157.68 | 154.66 | 156.02 | 256,110 | -3.15(-1.98%) |
Sep 28, 2022 | 156.01 | 159.92 | 155.84 | 159.17 | 122,371 | +3.76(+2.42%) |
Sep 27, 2022 | 157.24 | 157.87 | 154.28 | 155.41 | 210,095 | -0.31(-0.20%) |
Sep 26, 2022 | 156.81 | 158.51 | 155.19 | 155.72 | 108,220 | -1.84(-1.17%) |
Sep 23, 2022 | 158.92 | 158.92 | 155.57 | 157.56 | 173,204 | -3.06(-1.90%) |
Sep 22, 2022 | 163.11 | 163.14 | 160.56 | 160.61 | 129,673 | -2.94(-1.80%) |
Sep 21, 2022 | 166.87 | 168.40 | 163.55 | 163.55 | 50,075 | -2.09(-1.26%) |
Sep 20, 2022 | 166.53 | 166.53 | 164.38 | 165.64 | 47,778 | -2.25(-1.34%) |
Sep 19, 2022 | 164.30 | 168.14 | 164.30 | 167.89 | 110,633 | +2.38(+1.44%) |
Sep 16, 2022 | 165.73 | 166.29 | 164.34 | 165.50 | 148,887 | -3.65(-2.16%) |
Sep 15, 2022 | 170.51 | 171.89 | 168.65 | 169.16 | 43,560 | -1.67(-0.98%) |
Sep 14, 2022 | 171.20 | 171.48 | 168.90 | 170.83 | 45,867 | -0.40(-0.23%) |
Sep 13, 2022 | 173.91 | 174.86 | 170.63 | 171.23 | 117,683 | -6.50(-3.66%) |
Sep 12, 2022 | 177.24 | 178.53 | 176.84 | 177.73 | 38,516 | +1.23(+0.70%) |
Sep 09, 2022 | 175.28 | 176.85 | 175.28 | 176.50 | 22,689 | +2.59(+1.49%) |
Sep 08, 2022 | 172.24 | 174.09 | 171.38 | 173.91 | 78,057 | +0.58(+0.33%) |
Sep 07, 2022 | 169.66 | 173.58 | 169.66 | 173.34 | 33,481 | +3.15(+1.85%) |
Sep 06, 2022 | 170.11 | 171.01 | 168.81 | 170.18 | 49,040 | +0.33(+0.20%) |
Sep 02, 2022 | 173.32 | 173.60 | 169.21 | 169.85 | 94,276 | -1.65(-0.96%) |
Sep 01, 2022 | 170.67 | 171.59 | 169.41 | 171.50 | 63,781 | -0.17(-0.10%) |
Aug 31, 2022 | 173.67 | 174.00 | 171.46 | 171.67 | 44,262 | -1.47(-0.85%) |
Aug 30, 2022 | 175.93 | 176.26 | 172.34 | 173.14 | 85,249 | -2.36(-1.35%) |
Aug 29, 2022 | 175.35 | 176.59 | 174.62 | 175.50 | 133,460 | -0.90(-0.51%) |
Aug 26, 2022 | 182.80 | 183.16 | 176.37 | 176.40 | 46,134 | -6.29(-3.44%) |
Aug 25, 2022 | 180.66 | 182.73 | 180.66 | 182.69 | 57,427 | +2.89(+1.61%) |
Aug 24, 2022 | 178.90 | 180.41 | 178.90 | 179.80 | 66,218 | +0.88(+0.49%) |
Aug 23, 2022 | 178.72 | 180.28 | 178.61 | 178.92 | 62,403 | +0.16(+0.09%) |
Aug 22, 2022 | 180.14 | 180.19 | 178.62 | 178.76 | 81,013 | -3.67(-2.01%) |
Aug 19, 2022 | 183.75 | 183.86 | 182.05 | 182.44 | 33,883 | -2.73(-1.48%) |
Aug 18, 2022 | 184.64 | 185.44 | 184.27 | 185.17 | 74,153 | +0.69(+0.38%) |
Aug 17, 2022 | 184.46 | 185.20 | 183.69 | 184.48 | 45,928 | -1.87(-1.00%) |
Aug 16, 2022 | 185.01 | 187.15 | 184.92 | 186.34 | 73,474 | +0.66(+0.36%) |
Aug 15, 2022 | 184.03 | 185.81 | 183.99 | 185.68 | 81,114 | +0.60(+0.33%) |
Aug 12, 2022 | 183.13 | 185.14 | 182.51 | 185.07 | 82,600 | +2.89(+1.59%) |
Aug 11, 2022 | 182.74 | 184.15 | 182.00 | 182.18 | 39,579 | +0.78(+0.43%) |
Aug 10, 2022 | 179.82 | 181.90 | 179.82 | 181.40 | 46,701 | +4.29(+2.42%) |
Aug 09, 2022 | 177.95 | 177.95 | 176.66 | 177.12 | 43,908 | -1.07(-0.60%) |
Aug 08, 2022 | 179.27 | 179.83 | 177.70 | 178.19 | 55,865 | +0.22(+0.13%) |
Aug 05, 2022 | 176.19 | 178.03 | 176.06 | 177.96 | 45,150 | +0.38(+0.21%) |
Aug 04, 2022 | 176.81 | 178.13 | 176.58 | 177.58 | 48,347 | +0.81(+0.46%) |
Aug 03, 2022 | 175.95 | 177.32 | 174.77 | 176.77 | 163,394 | +1.57(+0.90%) |
Aug 02, 2022 | 175.99 | 177.16 | 174.68 | 175.20 | 68,335 | -1.46(-0.83%) |
Aug 01, 2022 | 175.47 | 177.18 | 174.86 | 176.66 | 256,034 | +0.32(+0.18%) |
Jul 29, 2022 | 173.21 | 176.73 | 172.89 | 176.34 | 48,463 | +3.49(+2.02%) |
Jul 28, 2022 | 169.82 | 172.96 | 169.66 | 172.85 | 67,078 | +3.89(+2.30%) |
Jul 27, 2022 | 167.08 | 169.68 | 166.51 | 168.96 | 69,407 | +2.94(+1.77%) |
Jul 26, 2022 | 166.41 | 167.41 | 165.66 | 166.02 | 43,419 | -0.98(-0.59%) |
Jul 25, 2022 | 166.52 | 167.46 | 165.45 | 167.00 | 58,191 | +0.67(+0.41%) |
Jul 22, 2022 | 167.61 | 168.08 | 165.62 | 166.32 | 55,010 | -0.80(-0.48%) |
Jul 21, 2022 | 165.31 | 167.18 | 164.97 | 167.13 | 56,294 | +1.18(+0.71%) |
Jul 20, 2022 | 164.21 | 166.37 | 164.03 | 165.94 | 84,536 | +1.51(+0.92%) |
Jul 19, 2022 | 160.17 | 164.54 | 160.17 | 164.43 | 71,417 | +5.89(+3.71%) |
Jul 18, 2022 | 160.59 | 161.41 | 158.15 | 158.54 | 70,996 | -0.72(-0.45%) |
Jul 15, 2022 | 158.54 | 159.39 | 157.16 | 159.26 | 189,211 | +2.46(+1.57%) |
Jul 14, 2022 | 155.60 | 156.96 | 154.67 | 156.81 | 78,972 | -1.07(-0.68%) |
Jul 13, 2022 | 157.29 | 158.93 | 156.55 | 157.88 | 162,211 | -1.56(-0.98%) |
Jul 12, 2022 | 159.39 | 161.60 | 158.97 | 159.44 | 110,754 | -0.55(-0.34%) |
Jul 11, 2022 | 160.35 | 160.97 | 159.73 | 159.99 | 65,951 | -1.47(-0.91%) |
Jul 08, 2022 | 161.90 | 162.29 | 160.17 | 161.45 | 84,078 | -0.62(-0.38%) |
Jul 07, 2022 | 160.72 | 162.45 | 160.31 | 162.07 | 69,378 | +2.29(+1.43%) |
Jul 06, 2022 | 159.19 | 160.68 | 157.72 | 159.78 | 64,969 | +0.59(+0.37%) |
Jul 05, 2022 | 158.48 | 159.24 | 156.10 | 159.20 | 88,675 | -1.85(-1.15%) |
Jul 01, 2022 | 159.31 | 161.53 | 158.18 | 161.05 | 74,676 | +1.56(+0.98%) |
Jun 30, 2022 | 157.36 | 160.24 | 156.23 | 159.49 | 92,201 | +0.39(+0.25%) |
Jun 29, 2022 | 160.25 | 160.25 | 157.86 | 159.10 | 63,181 | -1.15(-0.72%) |
Jun 28, 2022 | 163.53 | 164.95 | 160.06 | 160.25 | 158,999 | -2.19(-1.35%) |
Jun 27, 2022 | 163.18 | 163.48 | 161.71 | 162.44 | 176,117 | +0.02(+0.01%) |
Jun 24, 2022 | 158.19 | 162.51 | 158.19 | 162.42 | 83,941 | +5.44(+3.46%) |
Jun 23, 2022 | 157.58 | 157.79 | 155.02 | 156.98 | 142,998 | -0.39(-0.25%) |
Jun 22, 2022 | 155.82 | 158.53 | 155.56 | 157.37 | 179,229 | -0.59(-0.38%) |
Jun 21, 2022 | 157.60 | 158.83 | 156.73 | 157.97 | 230,315 | +2.52(+1.62%) |
Jun 17, 2022 | 155.56 | 156.82 | 153.68 | 155.45 | 129,678 | +0.03(+0.02%) |
Jun 16, 2022 | 158.08 | 158.37 | 154.62 | 155.42 | 695,201 | -6.18(-3.82%) |
Jun 15, 2022 | 161.38 | 163.50 | 159.70 | 161.59 | 97,613 | +1.68(+1.05%) |
Jun 14, 2022 | 161.05 | 162.09 | 158.69 | 159.91 | 147,446 | -0.57(-0.36%) |
Jun 13, 2022 | 162.36 | 162.74 | 159.66 | 160.49 | 196,359 | -5.64(-3.40%) |
Jun 10, 2022 | 168.34 | 168.54 | 166.13 | 166.13 | 77,519 | -5.30(-3.09%) |
Jun 09, 2022 | 173.82 | 174.38 | 171.39 | 171.43 | 53,299 | -3.26(-1.87%) |
Jun 08, 2022 | 176.69 | 177.03 | 174.42 | 174.69 | 42,105 | -3.34(-1.87%) |
Jun 07, 2022 | 174.16 | 178.06 | 173.78 | 178.02 | 54,405 | +2.25(+1.28%) |
Jun 06, 2022 | 176.31 | 176.81 | 175.43 | 175.78 | 53,477 | +0.98(+0.56%) |
Jun 03, 2022 | 173.91 | 175.15 | 173.69 | 174.79 | 91,752 | -0.78(-0.44%) |
Jun 02, 2022 | 172.42 | 175.66 | 171.91 | 175.57 | 85,981 | +3.72(+2.16%) |
Jun 01, 2022 | 173.88 | 173.88 | 170.22 | 171.86 | 83,463 | -1.00(-0.58%) |
May 31, 2022 | 172.79 | 173.99 | 171.40 | 172.86 | 52,122 | -1.48(-0.85%) |
May 27, 2022 | 171.83 | 174.34 | 171.83 | 174.34 | 201,782 | +3.77(+2.21%) |
May 26, 2022 | 168.34 | 171.36 | 168.34 | 170.56 | 110,913 | +3.57(+2.14%) |
May 25, 2022 | 165.26 | 167.65 | 165.09 | 166.99 | 89,223 | +1.20(+0.72%) |
May 24, 2022 | 165.44 | 166.21 | 162.62 | 165.80 | 133,488 | -0.59(-0.36%) |
May 23, 2022 | 165.42 | 166.88 | 164.46 | 166.39 | 119,965 | +2.40(+1.46%) |
May 20, 2022 | 166.53 | 166.61 | 160.74 | 163.99 | 174,709 | -1.56(-0.94%) |
May 19, 2022 | 164.66 | 167.60 | 163.73 | 165.54 | 340,573 | -0.91(-0.54%) |
May 18, 2022 | 171.13 | 171.43 | 166.13 | 166.45 | 144,701 | -6.47(-3.74%) |
May 17, 2022 | 171.54 | 173.15 | 170.30 | 172.92 | 168,013 | +4.09(+2.43%) |
May 16, 2022 | 168.80 | 170.17 | 167.61 | 168.82 | 81,739 | -0.46(-0.27%) |
May 13, 2022 | 168.09 | 170.22 | 167.69 | 169.28 | 134,908 | +2.68(+1.61%) |
May 12, 2022 | 165.02 | 167.59 | 163.37 | 166.59 | 508,834 | +0.58(+0.35%) |
May 11, 2022 | 167.76 | 170.65 | 165.72 | 166.01 | 410,251 | -2.07(-1.23%) |
May 10, 2022 | 171.26 | 171.26 | 166.17 | 168.08 | 1,846,697 | -1.15(-0.68%) |
May 09, 2022 | 171.63 | 172.40 | 168.55 | 169.23 | 183,340 | -4.66(-2.68%) |
May 06, 2022 | 174.41 | 174.60 | 171.16 | 173.89 | 174,789 | -1.50(-0.85%) |
May 05, 2022 | 178.81 | 179.44 | 173.95 | 175.39 | 93,445 | -5.22(-2.89%) |
May 04, 2022 | 175.59 | 180.81 | 175.09 | 180.61 | 74,279 | +4.85(+2.76%) |
May 03, 2022 | 174.72 | 176.68 | 174.23 | 175.76 | 106,887 | +0.99(+0.57%) |