Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 201.00 | 206.68 | 200.22 | 206.54 | 2,578,634 | +6.49(+3.24%) |
Mar 30, 2023 | 200.00 | 201.83 | 199.09 | 200.05 | 1,840,257 | +1.80(+0.91%) |
Mar 29, 2023 | 191.71 | 198.33 | 190.74 | 198.25 | 2,983,675 | +8.57(+4.52%) |
Mar 28, 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 1,651,229 | +1.53(+0.81%) |
Mar 27, 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 1,676,768 | -2.28(-1.20%) |
Mar 24, 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 1,335,040 | +2.39(+1.27%) |
Mar 23, 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 1,542,823 | +3.75(+2.03%) |
Mar 22, 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 1,843,271 | -6.41(-3.36%) |
Mar 21, 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 1,912,223 | +0.06(+0.03%) |
Mar 20, 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 2,279,761 | +1.87(+0.99%) |
Mar 17, 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 2,719,816 | -2.95(-1.54%) |
Mar 16, 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 2,287,959 | +7.36(+3.99%) |
Mar 15, 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 1,450,928 | +0.95(+0.52%) |
Mar 14, 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 1,697,653 | +2.16(+1.19%) |
Mar 13, 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 2,066,209 | +2.98(+1.67%) |
Mar 10, 2023 | 180.84 | 182.00 | 176.22 | 178.27 | 2,182,443 | -3.20(-1.76%) |
Mar 09, 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 1,595,370 | -2.02(-1.10%) |
Mar 08, 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 1,969,635 | -3.15(-1.69%) |
Mar 07, 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 1,728,702 | -2.18(-1.15%) |
Mar 06, 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 1,703,789 | -2.73(-1.43%) |
Mar 03, 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 2,304,204 | +3.38(+1.80%) |
Mar 02, 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 2,067,105 | +4.05(+2.20%) |
Mar 01, 2023 | 185.64 | 188.86 | 183.68 | 184.12 | 2,646,457 | -1.35(-0.73%) |
Feb 28, 2023 | 182.00 | 188.77 | 181.70 | 185.47 | 4,882,560 | +0.54(+0.29%) |
Feb 27, 2023 | 185.81 | 186.87 | 182.56 | 184.93 | 4,020,787 | +1.80(+0.98%) |
Feb 24, 2023 | 183.99 | 185.33 | 181.49 | 183.13 | 2,552,020 | -4.08(-2.18%) |
Feb 23, 2023 | 186.81 | 188.59 | 183.44 | 187.21 | 1,643,517 | +2.84(+1.54%) |
Feb 22, 2023 | 184.83 | 187.35 | 183.87 | 184.37 | 1,442,409 | +2.45(+1.35%) |
Feb 21, 2023 | 184.00 | 184.52 | 181.56 | 181.92 | 1,515,404 | -3.88(-2.09%) |
Feb 17, 2023 | 186.63 | 186.98 | 183.03 | 185.80 | 1,054,114 | -1.95(-1.04%) |
Feb 16, 2023 | 186.13 | 190.76 | 185.07 | 187.75 | 1,309,596 | -3.18(-1.67%) |
Feb 15, 2023 | 188.94 | 191.15 | 188.00 | 190.93 | 1,303,697 | +1.39(+0.73%) |
Feb 14, 2023 | 187.23 | 192.85 | 186.16 | 189.54 | 1,001,884 | +1.29(+0.69%) |
Feb 13, 2023 | 187.84 | 188.59 | 184.84 | 188.25 | 1,488,428 | +1.40(+0.75%) |
Feb 10, 2023 | 186.81 | 189.43 | 184.31 | 186.85 | 1,556,293 | -2.92(-1.54%) |
Feb 09, 2023 | 192.23 | 193.64 | 189.52 | 189.77 | 2,367,143 | +1.04(+0.55%) |
Feb 08, 2023 | 191.34 | 192.05 | 187.43 | 188.73 | 1,776,158 | -3.02(-1.57%) |
Feb 07, 2023 | 184.24 | 193.01 | 183.39 | 191.75 | 3,146,196 | +8.02(+4.37%) |
Feb 06, 2023 | 182.83 | 185.64 | 181.77 | 183.73 | 1,790,086 | -2.12(-1.14%) |
Feb 03, 2023 | 186.30 | 189.71 | 184.29 | 185.85 | 2,001,700 | -5.13(-2.69%) |
Feb 02, 2023 | 189.48 | 192.82 | 189.15 | 190.98 | 2,660,847 | +5.66(+3.05%) |
Feb 01, 2023 | 180.58 | 187.19 | 177.78 | 185.32 | 2,395,210 | +3.89(+2.15%) |
Jan 31, 2023 | 177.70 | 181.51 | 176.90 | 181.43 | 1,971,441 | +4.95(+2.80%) |
Jan 30, 2023 | 175.21 | 177.36 | 173.29 | 176.48 | 1,674,454 | -1.18(-0.66%) |
Jan 27, 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 1,189,779 | -1.22(-0.68%) |
Jan 26, 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 1,693,318 | +4.44(+2.55%) |
Jan 25, 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 1,198,020 | +1.91(+1.11%) |
Jan 24, 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 1,457,369 | -3.90(-2.21%) |
Jan 23, 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 2,013,283 | +3.03(+1.75%) |
Jan 20, 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 2,980,492 | +5.86(+3.50%) |
Jan 19, 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 1,994,436 | +3.25(+1.98%) |
Jan 18, 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 1,867,861 | -2.40(-1.44%) |
Jan 17, 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 2,655,219 | -0.46(-0.28%) |
Jan 13, 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 2,042,094 | +3.56(+2.18%) |
Jan 12, 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 2,119,353 | -0.33(-0.20%) |
Jan 11, 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 1,915,439 | +3.71(+2.32%) |
Jan 10, 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 1,824,830 | -2.72(-1.67%) |
Jan 09, 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 1,727,580 | +1.79(+1.11%) |
Jan 06, 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 1,910,353 | +0.95(+0.59%) |
Jan 05, 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 3,003,824 | -11.03(-6.44%) |
Jan 04, 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 1,659,892 | +1.87(+1.10%) |
Jan 03, 2023 | 170.70 | 173.87 | 167.04 | 169.35 | 2,094,032 | +2.02(+1.21%) |
Dec 30, 2022 | 164.28 | 167.40 | 164.27 | 167.33 | 1,128,299 | -0.46(-0.27%) |
Dec 29, 2022 | 163.98 | 168.77 | 163.26 | 167.79 | 2,339,849 | +4.84(+2.97%) |
Dec 28, 2022 | 163.34 | 165.00 | 162.55 | 162.95 | 975,374 | -0.45(-0.28%) |
Dec 27, 2022 | 163.65 | 164.51 | 160.60 | 163.40 | 745,434 | -1.24(-0.75%) |
Dec 23, 2022 | 164.56 | 165.45 | 162.29 | 164.64 | 1,130,083 | -0.97(-0.59%) |
Dec 22, 2022 | 167.99 | 168.53 | 161.83 | 165.61 | 2,017,192 | -4.47(-2.63%) |
Dec 21, 2022 | 169.86 | 172.42 | 168.12 | 170.08 | 2,541,242 | -2.01(-1.17%) |
Dec 20, 2022 | 169.03 | 173.02 | 168.15 | 172.09 | 1,747,120 | +2.00(+1.18%) |
Dec 19, 2022 | 174.19 | 175.40 | 168.60 | 170.09 | 2,169,037 | -5.13(-2.93%) |
Dec 16, 2022 | 174.47 | 176.25 | 172.94 | 175.22 | 2,142,116 | -0.20(-0.11%) |
Dec 15, 2022 | 175.76 | 178.19 | 174.15 | 175.42 | 2,349,069 | -3.87(-2.16%) |
Dec 14, 2022 | 176.53 | 182.11 | 176.34 | 179.29 | 2,945,344 | +1.96(+1.11%) |
Dec 13, 2022 | 182.80 | 184.50 | 175.39 | 177.33 | 2,998,485 | +4.60(+2.66%) |
Dec 12, 2022 | 170.26 | 173.32 | 169.53 | 172.73 | 2,177,979 | +3.13(+1.85%) |
Dec 09, 2022 | 169.20 | 172.94 | 167.78 | 169.60 | 1,647,686 | +0.27(+0.16%) |
Dec 08, 2022 | 165.61 | 170.77 | 163.71 | 169.33 | 2,221,823 | +4.61(+2.80%) |
Dec 07, 2022 | 162.09 | 165.28 | 161.63 | 164.72 | 2,055,887 | +3.36(+2.08%) |
Dec 06, 2022 | 165.32 | 165.32 | 159.90 | 161.36 | 2,061,451 | -3.25(-1.97%) |
Dec 05, 2022 | 169.99 | 170.52 | 163.25 | 164.61 | 2,479,366 | -6.38(-3.73%) |
Dec 02, 2022 | 166.03 | 171.28 | 164.41 | 170.99 | 2,552,957 | +1.51(+0.89%) |
Dec 01, 2022 | 165.61 | 170.93 | 165.00 | 169.48 | 3,327,827 | +1.58(+0.94%) |
Nov 30, 2022 | 157.89 | 167.93 | 155.50 | 167.90 | 8,710,770 | +24.60(+17.17%) |
Nov 29, 2022 | 145.25 | 145.82 | 142.13 | 143.30 | 3,309,512 | -1.95(-1.34%) |
Nov 28, 2022 | 148.44 | 150.59 | 144.62 | 145.25 | 3,135,143 | -3.73(-2.50%) |
Nov 25, 2022 | 147.84 | 149.74 | 147.40 | 148.98 | 768,302 | -0.36(-0.24%) |
Nov 23, 2022 | 143.90 | 151.85 | 143.70 | 149.34 | 1,518,664 | +3.05(+2.08%) |
Nov 22, 2022 | 143.53 | 146.41 | 141.22 | 146.29 | 1,289,170 | +3.09(+2.16%) |
Nov 21, 2022 | 142.00 | 145.64 | 141.72 | 143.20 | 1,808,881 | -3.54(-2.41%) |
Nov 18, 2022 | 152.19 | 152.48 | 145.30 | 146.74 | 1,650,736 | -2.07(-1.39%) |
Nov 17, 2022 | 150.48 | 151.57 | 147.69 | 148.81 | 1,848,570 | -6.58(-4.23%) |
Nov 16, 2022 | 159.45 | 159.82 | 153.24 | 155.39 | 1,582,647 | -5.35(-3.33%) |
Nov 15, 2022 | 159.41 | 162.50 | 158.36 | 160.74 | 2,803,635 | +7.36(+4.80%) |
Nov 14, 2022 | 155.77 | 155.94 | 151.94 | 153.38 | 2,032,710 | -3.57(-2.27%) |
Nov 11, 2022 | 153.12 | 159.29 | 150.86 | 156.95 | 2,680,204 | +3.82(+2.49%) |
Nov 10, 2022 | 145.00 | 155.43 | 144.82 | 153.13 | 4,396,220 | +18.18(+13.47%) |
Nov 09, 2022 | 140.06 | 140.06 | 134.14 | 134.95 | 1,913,619 | -5.23(-3.73%) |
Nov 08, 2022 | 136.82 | 142.70 | 134.72 | 140.18 | 2,072,157 | +3.66(+2.68%) |
Nov 07, 2022 | 135.42 | 137.63 | 130.35 | 136.52 | 3,038,384 | +3.89(+2.93%) |
Nov 04, 2022 | 140.71 | 141.27 | 128.72 | 132.63 | 5,266,403 | -7.59(-5.41%) |
Nov 03, 2022 | 141.19 | 144.28 | 139.89 | 140.22 | 2,572,398 | -3.29(-2.29%) |
Nov 02, 2022 | 152.29 | 143.41 | 143.51 | 2,190,532 | -8.09(-5.34%) | |
Nov 01, 2022 | 158.48 | 158.94 | 151.52 | 151.60 | 1,430,459 | -4.22(-2.71%) |
Oct 31, 2022 | 157.75 | 158.65 | 155.43 | 155.82 | 1,221,981 | -1.83(-1.16%) |
Oct 28, 2022 | 154.12 | 157.98 | 152.53 | 157.65 | 1,502,616 | +2.41(+1.55%) |
Oct 27, 2022 | 158.37 | 162.77 | 154.91 | 155.24 | 2,241,189 | +0.51(+0.33%) |
Oct 26, 2022 | 152.06 | 158.02 | 151.85 | 154.73 | 2,753,601 | -1.45(-0.93%) |
Oct 25, 2022 | 150.16 | 157.08 | 149.68 | 156.18 | 2,379,574 | +8.23(+5.56%) |
Oct 24, 2022 | 149.42 | 149.48 | 143.51 | 147.95 | 1,505,751 | -1.53(-1.02%) |
Oct 21, 2022 | 144.73 | 149.73 | 142.63 | 149.48 | 1,431,699 | +4.06(+2.79%) |
Oct 20, 2022 | 145.37 | 149.43 | 144.24 | 145.42 | 1,816,912 | -1.08(-0.74%) |
Oct 19, 2022 | 150.79 | 151.42 | 145.50 | 146.50 | 1,548,338 | -6.11(-4.00%) |
Oct 18, 2022 | 152.81 | 156.62 | 151.06 | 152.61 | 2,224,963 | +3.67(+2.46%) |
Oct 17, 2022 | 143.20 | 149.53 | 142.67 | 148.94 | 3,386,950 | +9.35(+6.70%) |
Oct 14, 2022 | 145.22 | 147.24 | 139.39 | 139.59 | 2,141,378 | -3.12(-2.19%) |
Oct 13, 2022 | 138.30 | 143.56 | 135.63 | 142.71 | 2,556,478 | -1.22(-0.85%) |
Oct 12, 2022 | 142.35 | 144.20 | 139.96 | 143.93 | 2,040,491 | +1.23(+0.86%) |
Oct 11, 2022 | 147.00 | 147.70 | 141.55 | 142.70 | 2,096,924 | -5.13(-3.47%) |
Oct 10, 2022 | 153.53 | 153.53 | 146.62 | 147.83 | 1,029,504 | -5.05(-3.30%) |
Oct 07, 2022 | 155.79 | 157.19 | 151.71 | 152.88 | 1,537,726 | -6.62(-4.15%) |
Oct 06, 2022 | 159.31 | 162.44 | 158.03 | 159.50 | 1,554,500 | +0.05(+0.03%) |
Oct 05, 2022 | 156.51 | 160.52 | 155.48 | 159.45 | 1,257,788 | +0.45(+0.28%) |
Oct 04, 2022 | 157.31 | 160.25 | 157.31 | 159.00 | 1,748,476 | +4.75(+3.08%) |
Oct 03, 2022 | 152.68 | 155.71 | 151.31 | 154.25 | 1,723,471 | +2.03(+1.33%) |
Sep 30, 2022 | 156.31 | 158.41 | 152.08 | 152.22 | 1,878,132 | -4.04(-2.59%) |
Sep 29, 2022 | 155.36 | 156.51 | 152.13 | 156.26 | 2,391,645 | -0.59(-0.38%) |
Sep 28, 2022 | 149.76 | 157.67 | 149.34 | 156.85 | 4,052,245 | +7.67(+5.14%) |
Sep 27, 2022 | 149.54 | 150.83 | 146.54 | 149.18 | 2,154,901 | +2.21(+1.50%) |
Sep 26, 2022 | 151.20 | 153.83 | 146.92 | 146.97 | 2,269,607 | -4.27(-2.82%) |
Sep 23, 2022 | 149.50 | 151.38 | 146.79 | 151.24 | 3,214,866 | +0.75(+0.50%) |
Sep 22, 2022 | 150.12 | 152.21 | 148.85 | 150.49 | 2,511,602 | -0.49(-0.32%) |
Sep 21, 2022 | 153.41 | 157.82 | 150.92 | 150.98 | 2,543,755 | -1.67(-1.09%) |
Sep 20, 2022 | 152.72 | 154.64 | 151.58 | 152.65 | 2,370,704 | -2.35(-1.52%) |
Sep 19, 2022 | 151.60 | 155.03 | 150.88 | 155.00 | 2,009,788 | +2.71(+1.78%) |
Sep 16, 2022 | 151.39 | 156.49 | 149.39 | 152.29 | 5,787,770 | -2.04(-1.32%) |
Sep 15, 2022 | 158.57 | 160.78 | 154.14 | 154.33 | 3,344,921 | -5.80(-3.62%) |
Sep 14, 2022 | 161.69 | 163.67 | 159.09 | 160.13 | 2,426,870 | +0.02(+0.01%) |
Sep 13, 2022 | 162.13 | 164.09 | 159.83 | 160.11 | 3,312,201 | -9.64(-5.68%) |
Sep 12, 2022 | 170.98 | 172.98 | 169.19 | 169.75 | 2,905,304 | -0.21(-0.12%) |
Sep 09, 2022 | 168.52 | 171.29 | 168.00 | 169.96 | 2,040,242 | +2.38(+1.42%) |
Sep 08, 2022 | 165.06 | 169.45 | 164.13 | 167.58 | 2,332,396 | +1.81(+1.09%) |
Sep 07, 2022 | 159.85 | 166.17 | 159.49 | 165.77 | 2,537,846 | +5.87(+3.67%) |
Sep 06, 2022 | 158.12 | 160.06 | 155.82 | 159.90 | 2,333,440 | +1.36(+0.86%) |
Sep 02, 2022 | 163.10 | 164.24 | 157.43 | 158.54 | 2,381,680 | -2.56(-1.59%) |
Sep 01, 2022 | 162.42 | 163.06 | 157.50 | 161.10 | 3,612,523 | -3.46(-2.10%) |
Aug 31, 2022 | 166.71 | 167.92 | 162.90 | 164.56 | 3,466,797 | +0.29(+0.18%) |
Aug 30, 2022 | 162.94 | 165.27 | 160.03 | 164.27 | 3,332,455 | +3.41(+2.12%) |
Aug 29, 2022 | 164.14 | 169.14 | 160.76 | 160.86 | 4,238,666 | -5.60(-3.36%) |
Aug 26, 2022 | 176.00 | 178.56 | 165.52 | 166.46 | 9,966,927 | +4.10(+2.53%) |
Aug 25, 2022 | 156.72 | 162.58 | 154.11 | 162.36 | 4,322,199 | +1.98(+1.23%) |
Aug 24, 2022 | 158.36 | 161.77 | 157.37 | 160.38 | 2,699,089 | +2.72(+1.73%) |
Aug 23, 2022 | 161.00 | 161.42 | 156.79 | 157.66 | 3,313,844 | -3.19(-1.98%) |
Aug 22, 2022 | 165.94 | 165.94 | 160.09 | 160.85 | 2,856,263 | -7.33(-4.36%) |
Aug 19, 2022 | 169.61 | 170.01 | 166.03 | 168.18 | 2,222,169 | -4.95(-2.86%) |
Aug 18, 2022 | 175.02 | 176.00 | 172.13 | 173.13 | 2,039,995 | -2.76(-1.57%) |
Aug 17, 2022 | 175.00 | 176.92 | 173.79 | 175.89 | 2,005,823 | -1.90(-1.07%) |
Aug 16, 2022 | 176.70 | 178.78 | 175.89 | 177.79 | 2,068,069 | -1.76(-0.98%) |
Aug 15, 2022 | 175.48 | 179.83 | 175.20 | 179.55 | 2,583,882 | +3.32(+1.88%) |
Aug 12, 2022 | 169.27 | 176.38 | 168.69 | 176.23 | 3,728,803 | +10.15(+6.11%) |
Aug 11, 2022 | 172.30 | 172.72 | 165.13 | 166.08 | 2,490,999 | -5.25(-3.06%) |
Aug 10, 2022 | 171.68 | 173.05 | 169.74 | 171.33 | 2,429,074 | +4.90(+2.94%) |
Aug 09, 2022 | 164.88 | 166.56 | 163.28 | 166.43 | 2,111,053 | -0.37(-0.22%) |
Aug 08, 2022 | 161.63 | 169.22 | 161.35 | 166.80 | 3,078,441 | +5.09(+3.15%) |
Aug 05, 2022 | 158.69 | 163.26 | 158.00 | 161.71 | 1,812,627 | -0.83(-0.51%) |
Aug 04, 2022 | 158.96 | 162.60 | 158.12 | 162.54 | 1,666,300 | +2.18(+1.36%) |
Aug 03, 2022 | 157.42 | 160.58 | 156.05 | 160.36 | 2,443,081 | +5.30(+3.42%) |
Aug 02, 2022 | 153.44 | 157.61 | 153.38 | 155.06 | 1,277,073 | -0.52(-0.33%) |
Aug 01, 2022 | 152.97 | 156.19 | 151.70 | 155.58 | 1,629,542 | +0.48(+0.31%) |
Jul 29, 2022 | 153.50 | 155.85 | 150.44 | 155.10 | 2,664,939 | +2.29(+1.50%) |
Jul 28, 2022 | 149.00 | 153.50 | 147.47 | 152.81 | 3,186,817 | +2.71(+1.81%) |
Jul 27, 2022 | 144.92 | 150.46 | 143.12 | 150.10 | 2,895,630 | +9.19(+6.52%) |
Jul 26, 2022 | 145.26 | 145.26 | 140.43 | 140.91 | 2,241,748 | -4.53(-3.11%) |
Jul 25, 2022 | 148.33 | 148.33 | 144.55 | 145.44 | 1,623,916 | -2.56(-1.73%) |
Jul 22, 2022 | 149.95 | 152.33 | 145.93 | 148.00 | 1,507,669 | -1.78(-1.19%) |
Jul 21, 2022 | 146.75 | 149.83 | 145.43 | 149.78 | 1,674,959 | +2.48(+1.68%) |
Jul 20, 2022 | 143.18 | 147.67 | 142.00 | 147.30 | 2,039,580 | +5.46(+3.85%) |
Jul 19, 2022 | 141.42 | 143.03 | 138.47 | 141.84 | 2,312,288 | +3.10(+2.23%) |
Jul 18, 2022 | 142.74 | 143.39 | 138.61 | 138.74 | 2,246,922 | -1.97(-1.40%) |
Jul 15, 2022 | 138.95 | 140.74 | 136.00 | 140.71 | 2,764,176 | +2.79(+2.02%) |
Jul 14, 2022 | 139.81 | 140.68 | 137.38 | 137.92 | 2,083,431 | -2.13(-1.52%) |
Jul 13, 2022 | 134.27 | 140.48 | 134.10 | 140.05 | 2,881,580 | +2.27(+1.65%) |
Jul 12, 2022 | 144.60 | 147.48 | 137.45 | 137.78 | 3,909,878 | -7.76(-5.33%) |
Jul 11, 2022 | 146.48 | 147.28 | 144.01 | 145.54 | 1,636,267 | -2.47(-1.67%) |
Jul 08, 2022 | 145.04 | 148.23 | 144.14 | 148.01 | 1,763,028 | +0.41(+0.28%) |
Jul 07, 2022 | 145.70 | 148.53 | 145.55 | 147.60 | 3,103,556 | +1.66(+1.14%) |
Jul 06, 2022 | 147.57 | 147.57 | 143.61 | 145.94 | 2,299,087 | -0.43(-0.29%) |
Jul 05, 2022 | 138.54 | 146.52 | 138.54 | 146.37 | 2,313,282 | +4.02(+2.82%) |
Jul 01, 2022 | 140.31 | 143.28 | 137.50 | 142.35 | 1,677,374 | +2.77(+1.98%) |
Jun 30, 2022 | 143.32 | 143.96 | 138.05 | 139.58 | 3,419,331 | -6.73(-4.60%) |
Jun 29, 2022 | 144.52 | 148.04 | 143.05 | 146.31 | 2,239,692 | +2.06(+1.43%) |
Jun 28, 2022 | 148.44 | 149.93 | 143.96 | 144.25 | 3,280,196 | -3.80(-2.57%) |
Jun 27, 2022 | 152.29 | 153.08 | 147.51 | 148.05 | 4,140,459 | -4.00(-2.63%) |
Jun 24, 2022 | 145.13 | 152.12 | 144.51 | 152.05 | 4,718,080 | +9.86(+6.93%) |
Jun 23, 2022 | 137.84 | 142.61 | 134.53 | 142.19 | 4,968,727 | +5.60(+4.10%) |
Jun 22, 2022 | 136.55 | 139.53 | 135.05 | 136.59 | 6,231,359 | -2.01(-1.45%) |
Jun 21, 2022 | 141.83 | 143.69 | 138.44 | 138.60 | 2,535,171 | -0.78(-0.56%) |
Jun 17, 2022 | 136.91 | 141.95 | 136.74 | 139.38 | 4,522,457 | +2.52(+1.84%) |
Jun 16, 2022 | 139.10 | 140.75 | 136.27 | 136.86 | 2,688,957 | -5.95(-4.17%) |
Jun 15, 2022 | 142.81 | 145.41 | 139.69 | 142.81 | 4,177,985 | +3.43(+2.46%) |
Jun 14, 2022 | 144.18 | 146.01 | 138.73 | 139.38 | 3,559,028 | -2.85(-2.00%) |
Jun 13, 2022 | 145.15 | 146.92 | 140.84 | 142.23 | 3,818,672 | -7.05(-4.72%) |
Jun 10, 2022 | 151.09 | 152.00 | 146.55 | 149.28 | 3,265,480 | -4.55(-2.96%) |
Jun 09, 2022 | 158.58 | 159.50 | 153.80 | 153.83 | 1,724,773 | -6.21(-3.88%) |
Jun 08, 2022 | 159.25 | 161.27 | 158.57 | 160.04 | 1,560,848 | +0.79(+0.50%) |
Jun 07, 2022 | 156.36 | 160.99 | 156.36 | 159.25 | 2,179,776 | +0.39(+0.25%) |
Jun 06, 2022 | 165.66 | 165.82 | 158.81 | 158.86 | 2,116,880 | -3.27(-2.02%) |
Jun 03, 2022 | 166.55 | 168.22 | 162.00 | 162.13 | 3,478,547 | -7.31(-4.31%) |
Jun 02, 2022 | 155.70 | 169.90 | 155.37 | 169.44 | 4,552,867 | +12.88(+8.23%) |
Jun 01, 2022 | 158.01 | 162.27 | 155.00 | 156.56 | 4,519,965 | +0.26(+0.17%) |
May 31, 2022 | 158.35 | 158.69 | 153.50 | 156.30 | 6,661,341 | -2.49(-1.57%) |
May 27, 2022 | 156.37 | 159.96 | 149.06 | 158.79 | 13,368,458 | -9.36(-5.57%) |
May 26, 2022 | 164.53 | 169.96 | 160.68 | 168.15 | 4,914,559 | +3.64(+2.21%) |
May 25, 2022 | 159.49 | 165.95 | 158.03 | 164.51 | 3,028,363 | +5.74(+3.62%) |
May 24, 2022 | 162.98 | 164.09 | 157.49 | 158.77 | 4,155,740 | -7.02(-4.23%) |
May 23, 2022 | 167.00 | 167.17 | 162.70 | 165.79 | 2,674,826 | -0.20(-0.12%) |
May 20, 2022 | 168.60 | 170.40 | 161.04 | 165.99 | 2,792,540 | +1.47(+0.89%) |
May 19, 2022 | 163.46 | 167.44 | 161.83 | 164.52 | 3,750,510 | +1.57(+0.96%) |
May 18, 2022 | 170.99 | 172.28 | 161.62 | 162.95 | 4,081,101 | -10.39(-5.99%) |
May 17, 2022 | 173.58 | 176.68 | 169.00 | 173.34 | 4,700,840 | -2.72(-1.54%) |
May 16, 2022 | 179.44 | 182.62 | 174.64 | 176.06 | 2,165,240 | -6.23(-3.42%) |
May 13, 2022 | 175.34 | 184.07 | 174.95 | 182.29 | 3,815,405 | +10.37(+6.03%) |
May 12, 2022 | 171.71 | 178.26 | 168.90 | 171.92 | 3,450,359 | -1.22(-0.70%) |
May 11, 2022 | 179.62 | 186.81 | 172.45 | 173.14 | 3,500,249 | -10.53(-5.73%) |
May 10, 2022 | 181.80 | 185.52 | 176.18 | 183.67 | 4,306,538 | +7.46(+4.23%) |
May 09, 2022 | 185.16 | 185.24 | 175.07 | 176.21 | 6,410,707 | -13.25(-6.99%) |
May 06, 2022 | 193.42 | 195.30 | 185.56 | 189.46 | 1,999,107 | -6.36(-3.25%) |
May 05, 2022 | 204.74 | 205.38 | 193.16 | 195.82 | 2,574,283 | -11.94(-5.75%) |
May 04, 2022 | 201.95 | 208.82 | 193.59 | 207.76 | 2,752,294 | +6.46(+3.21%) |
May 03, 2022 | 207.73 | 209.06 | 200.08 | 201.30 | 2,852,611 | -7.11(-3.41%) |
May 02, 2022 | 205.78 | 209.37 | 203.14 | 208.41 | 1,761,643 | +1.71(+0.83%) |
Apr 29, 2022 | 213.28 | 217.30 | 205.94 | 206.70 | 2,213,200 | -8.76(-4.07%) |
Apr 28, 2022 | 210.18 | 217.45 | 209.32 | 215.46 | 2,194,775 | +8.74(+4.23%) |
Apr 27, 2022 | 202.34 | 209.46 | 202.34 | 206.72 | 2,236,419 | +4.82(+2.39%) |
Apr 26, 2022 | 207.76 | 208.20 | 200.67 | 201.90 | 2,891,218 | -7.23(-3.46%) |
Apr 25, 2022 | 204.43 | 210.00 | 204.28 | 209.13 | 1,363,969 | +3.00(+1.46%) |
Apr 22, 2022 | 212.44 | 214.38 | 205.55 | 206.13 | 1,696,664 | -6.32(-2.97%) |
Apr 21, 2022 | 220.86 | 224.21 | 210.39 | 212.45 | 1,680,682 | -7.69(-3.49%) |
Apr 20, 2022 | 226.74 | 226.74 | 219.58 | 220.14 | 1,075,778 | -4.48(-1.99%) |
Apr 19, 2022 | 219.33 | 225.60 | 216.56 | 224.62 | 1,851,643 | +5.12(+2.33%) |
Apr 18, 2022 | 220.99 | 222.00 | 214.57 | 219.50 | 2,983,650 | -5.17(-2.30%) |
Apr 14, 2022 | 229.00 | 229.26 | 224.01 | 224.67 | 1,401,300 | -3.99(-1.74%) |
Apr 13, 2022 | 225.81 | 230.94 | 225.35 | 228.66 | 1,178,514 | +2.69(+1.19%) |
Apr 12, 2022 | 231.20 | 233.84 | 225.45 | 225.97 | 1,403,493 | -1.24(-0.55%) |
Apr 11, 2022 | 225.02 | 229.19 | 223.41 | 227.21 | 1,587,124 | -1.56(-0.68%) |
Apr 08, 2022 | 232.76 | 233.20 | 228.24 | 228.77 | 1,271,706 | -4.48(-1.92%) |
Apr 07, 2022 | 228.96 | 235.16 | 228.96 | 233.25 | 1,171,677 | +3.11(+1.35%) |
Apr 06, 2022 | 234.06 | 234.48 | 228.60 | 230.14 | 1,831,128 | -9.58(-4.00%) |
Apr 05, 2022 | 243.59 | 244.20 | 237.50 | 239.72 | 2,425,992 | -3.28(-1.35%) |
Apr 04, 2022 | 238.24 | 245.83 | 237.48 | 243.00 | 1,883,546 | +5.07(+2.13%) |