Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 158.83 | 161.79 | 157.01 | 160.13 | 10,247,151 | +1.54(+0.97%) |
May 30, 2023 | 159.54 | 160.78 | 154.91 | 158.59 | 6,711,039 | +4.47(+2.90%) |
May 26, 2023 | 150.29 | 158.18 | 150.00 | 154.12 | 5,657,659 | +4.51(+3.01%) |
May 25, 2023 | 150.65 | 151.00 | 147.19 | 149.61 | 3,555,406 | +0.41(+0.27%) |
May 24, 2023 | 144.05 | 149.48 | 143.15 | 149.20 | 4,863,284 | +5.30(+3.68%) |
May 23, 2023 | 146.11 | 148.63 | 143.79 | 143.90 | 3,220,735 | -3.51(-2.38%) |
May 22, 2023 | 144.26 | 148.56 | 143.82 | 147.41 | 3,431,691 | +2.69(+1.86%) |
May 19, 2023 | 142.74 | 148.34 | 142.39 | 144.72 | 6,041,068 | +2.87(+2.02%) |
May 18, 2023 | 137.44 | 141.96 | 137.23 | 141.85 | 3,955,778 | +4.62(+3.37%) |
May 17, 2023 | 134.84 | 139.09 | 133.61 | 137.23 | 3,147,349 | +3.22(+2.40%) |
May 16, 2023 | 134.00 | 135.61 | 133.30 | 134.01 | 1,964,224 | -1.54(-1.14%) |
May 15, 2023 | 130.89 | 135.92 | 130.41 | 135.55 | 3,139,747 | +5.32(+4.09%) |
May 12, 2023 | 132.76 | 132.94 | 129.25 | 130.23 | 2,026,403 | -1.92(-1.45%) |
May 11, 2023 | 134.40 | 134.81 | 131.27 | 132.15 | 2,557,189 | -1.65(-1.23%) |
May 10, 2023 | 132.35 | 135.96 | 131.03 | 133.80 | 3,994,315 | +3.86(+2.97%) |
May 09, 2023 | 132.41 | 134.17 | 129.16 | 129.94 | 3,389,686 | -2.47(-1.87%) |
May 08, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 6,055,731 | +9.96(+8.13%) |
May 05, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 2,997,657 | +4.57(+3.88%) |
May 04, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 2,128,823 | +0.21(+0.18%) |
May 03, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 1,907,729 | +0.93(+0.80%) |
May 02, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 3,075,961 | -2.05(-1.73%) |
May 01, 2023 | 118.56 | 119.94 | 116.89 | 118.79 | 3,723,935 | -1.26(-1.05%) |
Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 5,196,888 | -6.00(-4.76%) |
Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 3,094,038 | +1.93(+1.55%) |
Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 2,735,491 | +1.97(+1.61%) |
Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 6,100,001 | -8.25(-6.33%) |
Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 2,055,167 | -1.85(-1.40%) |
Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 1,937,571 | +2.36(+1.82%) |
Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 2,444,920 | -2.94(-2.21%) |
Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 2,854,821 | -3.55(-2.60%) |
Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 1,925,804 | -0.99(-0.72%) |
Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 2,346,024 | +1.57(+1.16%) |
Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.80 | 2,912,461 | -0.30(-0.22%) |
Apr 13, 2023 | 136.60 | 140.21 | 135.72 | 136.10 | 4,747,451 | +1.10(+0.81%) |
Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 5,516,935 | +5.14(+3.96%) |
Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 4,013,370 | +1.76(+1.37%) |
Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 2,672,261 | +0.28(+0.22%) |
Apr 06, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 3,989,289 | +0.02(+0.02%) |
Apr 05, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 7,792,860 | -9.06(-6.62%) |
Apr 04, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 3,044,246 | +0.31(+0.23%) |
Apr 03, 2023 | 135.50 | 137.59 | 134.17 | 136.55 | 2,790,718 | -0.71(-0.52%) |
Mar 31, 2023 | 132.52 | 138.24 | 132.11 | 137.26 | 4,528,402 | +5.54(+4.21%) |
Mar 30, 2023 | 131.13 | 133.50 | 129.95 | 131.72 | 3,424,624 | +2.12(+1.64%) |
Mar 29, 2023 | 131.08 | 131.40 | 128.68 | 129.60 | 2,694,369 | +0.96(+0.75%) |
Mar 28, 2023 | 131.00 | 131.64 | 127.56 | 128.64 | 2,693,999 | -2.75(-2.09%) |
Mar 27, 2023 | 131.92 | 133.24 | 130.29 | 131.39 | 2,562,339 | -0.15(-0.11%) |
Mar 24, 2023 | 134.40 | 135.00 | 130.79 | 131.54 | 2,702,211 | -3.00(-2.23%) |
Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 3,210,057 | +1.28(+0.96%) |
Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 3,737,730 | -2.76(-2.03%) |
Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 4,737,529 | +3.28(+2.47%) |
Mar 20, 2023 | 132.31 | 133.28 | 130.22 | 132.74 | 4,244,341 | -0.38(-0.29%) |
Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 5,728,872 | -0.40(-0.30%) |
Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 6,947,273 | +4.20(+3.25%) |
Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 6,120,266 | +1.31(+1.02%) |
Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 6,555,323 | +6.60(+5.44%) |
Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 6,259,968 | +1.69(+1.41%) |
Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 8,067,963 | -1.96(-1.61%) |
Mar 09, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 8,015,311 | -7.24(-5.62%) |
Mar 08, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 24,674,932 | +3.99(+3.19%) |
Mar 07, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 9,591,514 | -2.66(-2.08%) |
Mar 06, 2023 | 130.00 | 130.19 | 127.31 | 127.59 | 7,575,104 | +1.55(+1.23%) |
Mar 03, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 4,878,298 | +2.40(+1.94%) |
Mar 02, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 3,849,345 | +3.43(+2.85%) |
Mar 01, 2023 | 120.23 | 121.05 | 118.61 | 120.21 | 2,764,094 | -0.48(-0.40%) |
Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 3,500,442 | +0.04(+0.03%) |
Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 5,498,154 | +3.37(+2.87%) |
Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 4,800,580 | -0.16(-0.14%) |
Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 5,059,399 | -0.19(-0.16%) |
Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 5,251,797 | +5.20(+4.63%) |
Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 3,612,462 | -1.82(-1.59%) |
Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 3,713,341 | -0.87(-0.76%) |
Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 4,218,487 | -5.40(-4.48%) |
Feb 15, 2023 | 116.71 | 120.56 | 115.25 | 120.52 | 4,198,932 | +4.21(+3.62%) |
Feb 14, 2023 | 111.94 | 116.66 | 110.41 | 116.31 | 3,929,313 | +4.14(+3.69%) |
Feb 13, 2023 | 110.23 | 113.29 | 108.64 | 112.17 | 2,666,055 | +3.21(+2.95%) |
Feb 10, 2023 | 111.90 | 112.62 | 107.60 | 108.96 | 3,461,480 | -4.46(-3.93%) |
Feb 09, 2023 | 117.04 | 117.79 | 113.12 | 113.42 | 3,633,071 | -1.06(-0.93%) |
Feb 08, 2023 | 118.33 | 119.19 | 114.39 | 114.48 | 5,209,593 | -0.11(-0.10%) |
Feb 07, 2023 | 109.74 | 115.08 | 107.76 | 114.59 | 4,106,915 | +5.17(+4.72%) |
Feb 06, 2023 | 111.39 | 115.12 | 108.83 | 109.42 | 3,858,514 | -4.14(-3.65%) |
Feb 03, 2023 | 112.46 | 117.41 | 112.22 | 113.56 | 4,019,174 | -2.37(-2.04%) |
Feb 02, 2023 | 117.59 | 117.59 | 113.91 | 115.93 | 7,118,875 | +5.43(+4.91%) |
Feb 01, 2023 | 105.90 | 111.64 | 105.10 | 110.50 | 5,379,556 | +4.60(+4.34%) |
Jan 31, 2023 | 101.00 | 105.92 | 100.74 | 105.90 | 4,638,329 | +4.53(+4.47%) |
Jan 30, 2023 | 102.98 | 103.58 | 100.88 | 101.37 | 5,266,658 | -2.98(-2.86%) |
Jan 27, 2023 | 103.61 | 105.84 | 102.52 | 104.35 | 6,095,776 | -0.12(-0.11%) |
Jan 26, 2023 | 102.63 | 104.55 | 100.88 | 104.47 | 6,065,424 | +3.65(+3.62%) |
Jan 25, 2023 | 101.72 | 101.94 | 97.26 | 100.82 | 7,632,161 | -3.78(-3.61%) |
Jan 24, 2023 | 107.15 | 109.01 | 104.14 | 104.60 | 5,062,824 | -1.70(-1.60%) |
Jan 23, 2023 | 102.07 | 106.35 | 102.00 | 106.30 | 3,647,503 | +2.89(+2.79%) |
Jan 20, 2023 | 100.32 | 103.76 | 99.57 | 103.41 | 4,134,762 | +3.56(+3.57%) |
Jan 19, 2023 | 99.31 | 101.79 | 98.20 | 99.85 | 4,734,258 | -1.15(-1.14%) |
Jan 18, 2023 | 106.67 | 107.40 | 100.90 | 101.00 | 5,218,835 | -3.43(-3.28%) |
Jan 17, 2023 | 100.40 | 105.76 | 98.13 | 104.43 | 6,615,481 | +4.90(+4.92%) |
Jan 13, 2023 | 96.43 | 99.93 | 96.13 | 99.53 | 4,213,935 | +1.55(+1.58%) |
Jan 12, 2023 | 97.06 | 98.05 | 92.71 | 97.98 | 4,799,377 | +0.98(+1.01%) |
Jan 11, 2023 | 96.92 | 98.50 | 94.88 | 97.00 | 5,246,990 | +1.33(+1.39%) |
Jan 10, 2023 | 94.72 | 96.03 | 92.25 | 95.67 | 7,703,487 | -0.90(-0.93%) |
Jan 09, 2023 | 97.04 | 99.80 | 95.80 | 96.57 | 6,427,536 | +1.85(+1.95%) |
Jan 06, 2023 | 94.39 | 95.96 | 92.26 | 94.72 | 6,772,330 | -0.17(-0.18%) |
Jan 05, 2023 | 98.00 | 98.01 | 94.52 | 94.89 | 9,992,079 | -9.47(-9.08%) |
Jan 04, 2023 | 104.77 | 106.89 | 102.54 | 104.36 | 3,028,952 | +1.08(+1.05%) |
Jan 03, 2023 | 107.50 | 108.46 | 101.72 | 103.28 | 3,446,804 | -2.03(-1.93%) |
Dec 30, 2022 | 103.50 | 106.19 | 102.99 | 105.31 | 3,149,646 | +0.74(+0.71%) |
Dec 29, 2022 | 101.43 | 105.51 | 100.47 | 104.57 | 3,137,574 | +4.61(+4.61%) |
Dec 28, 2022 | 99.60 | 101.68 | 98.70 | 99.96 | 3,526,392 | -0.70(-0.70%) |
Dec 27, 2022 | 101.07 | 102.32 | 99.31 | 100.66 | 3,098,506 | -1.33(-1.30%) |
Dec 23, 2022 | 103.00 | 103.28 | 100.95 | 101.99 | 3,325,225 | -1.98(-1.90%) |
Dec 22, 2022 | 104.75 | 105.67 | 101.87 | 103.97 | 4,378,166 | -3.38(-3.15%) |
Dec 21, 2022 | 108.84 | 109.12 | 104.35 | 107.35 | 6,783,061 | -2.48(-2.26%) |
Dec 20, 2022 | 107.05 | 110.48 | 106.03 | 109.83 | 3,449,632 | +1.74(+1.61%) |
Dec 19, 2022 | 110.82 | 111.28 | 107.58 | 108.09 | 4,209,213 | -3.41(-3.06%) |
Dec 16, 2022 | 114.00 | 114.92 | 110.76 | 111.50 | 5,041,877 | -3.49(-3.04%) |
Dec 15, 2022 | 118.90 | 121.09 | 114.67 | 114.99 | 3,240,653 | -5.58(-4.63%) |
Dec 14, 2022 | 121.00 | 123.80 | 118.80 | 120.57 | 3,933,690 | -0.42(-0.35%) |
Dec 13, 2022 | 124.23 | 125.52 | 118.43 | 120.99 | 4,453,833 | +2.45(+2.07%) |
Dec 12, 2022 | 114.76 | 118.58 | 114.40 | 118.54 | 3,029,554 | +3.46(+3.01%) |
Dec 09, 2022 | 113.76 | 117.00 | 112.95 | 115.08 | 3,014,617 | +0.84(+0.74%) |
Dec 08, 2022 | 113.53 | 116.37 | 111.75 | 114.24 | 4,288,111 | +1.04(+0.92%) |
Dec 07, 2022 | 114.33 | 114.99 | 110.33 | 113.20 | 4,650,815 | -0.63(-0.55%) |
Dec 06, 2022 | 118.34 | 118.80 | 112.99 | 113.83 | 4,734,828 | -4.50(-3.80%) |
Dec 05, 2022 | 122.46 | 124.41 | 116.69 | 118.33 | 5,783,066 | -5.67(-4.57%) |
Dec 02, 2022 | 121.75 | 125.55 | 120.73 | 124.00 | 8,852,651 | -0.07(-0.06%) |
Dec 01, 2022 | 118.64 | 124.92 | 118.57 | 124.07 | 14,431,538 | +6.42(+5.46%) |
Nov 30, 2022 | 112.29 | 117.81 | 108.89 | 117.65 | 38,605,612 | -20.35(-14.75%) |
Nov 29, 2022 | 140.00 | 140.32 | 136.25 | 138.00 | 10,115,786 | -1.45(-1.04%) |
Nov 28, 2022 | 139.68 | 141.00 | 136.66 | 139.45 | 3,382,272 | -0.60(-0.43%) |
Nov 25, 2022 | 139.85 | 141.37 | 138.52 | 140.05 | 1,022,546 | -0.84(-0.60%) |
Nov 23, 2022 | 135.58 | 141.62 | 133.84 | 140.89 | 2,578,140 | +5.09(+3.75%) |
Nov 22, 2022 | 135.82 | 136.31 | 132.48 | 135.80 | 3,849,616 | +0.24(+0.18%) |
Nov 21, 2022 | 137.11 | 137.51 | 134.38 | 135.56 | 2,885,637 | -3.43(-2.47%) |
Nov 18, 2022 | 146.51 | 146.72 | 137.20 | 138.99 | 5,404,904 | -0.24(-0.17%) |
Nov 17, 2022 | 139.62 | 141.37 | 137.87 | 139.23 | 3,920,051 | -4.42(-3.08%) |
Nov 16, 2022 | 146.71 | 147.63 | 142.09 | 143.65 | 2,536,958 | -4.65(-3.14%) |
Nov 15, 2022 | 148.99 | 151.43 | 146.03 | 148.30 | 3,962,806 | +6.29(+4.43%) |
Nov 14, 2022 | 141.55 | 144.13 | 138.29 | 142.01 | 3,098,719 | -1.11(-0.78%) |
Nov 11, 2022 | 136.75 | 144.83 | 135.34 | 143.12 | 4,620,251 | +7.36(+5.42%) |
Nov 10, 2022 | 132.49 | 136.09 | 130.68 | 135.76 | 5,225,068 | +13.40(+10.95%) |
Nov 09, 2022 | 124.55 | 124.62 | 120.50 | 122.36 | 3,714,807 | -4.64(-3.65%) |
Nov 08, 2022 | 126.00 | 129.83 | 120.50 | 127.00 | 4,571,138 | +2.32(+1.86%) |
Nov 07, 2022 | 129.83 | 129.90 | 122.90 | 124.68 | 5,414,304 | -2.92(-2.29%) |
Nov 04, 2022 | 140.96 | 141.17 | 126.42 | 127.60 | 8,275,054 | -13.93(-9.84%) |
Nov 03, 2022 | 146.14 | 146.14 | 139.67 | 141.53 | 3,997,592 | -6.46(-4.37%) |
Nov 02, 2022 | 161.00 | 161.17 | 147.94 | 147.99 | 4,429,513 | -12.54(-7.81%) |
Nov 01, 2022 | 165.00 | 168.48 | 159.54 | 160.53 | 2,879,065 | -0.67(-0.42%) |
Oct 31, 2022 | 161.62 | 164.81 | 159.60 | 161.20 | 2,189,602 | -2.45(-1.50%) |
Oct 28, 2022 | 162.55 | 164.98 | 158.86 | 163.65 | 1,872,721 | -1.08(-0.66%) |
Oct 27, 2022 | 164.75 | 168.13 | 162.05 | 164.73 | 2,285,248 | +2.96(+1.83%) |
Oct 26, 2022 | 158.05 | 167.36 | 156.79 | 161.77 | 2,359,747 | -0.34(-0.21%) |
Oct 25, 2022 | 159.22 | 164.67 | 159.21 | 162.11 | 2,123,519 | +4.14(+2.62%) |
Oct 24, 2022 | 158.11 | 158.70 | 154.22 | 157.97 | 2,054,626 | +1.65(+1.06%) |
Oct 21, 2022 | 152.49 | 157.05 | 148.59 | 156.32 | 2,693,776 | +2.44(+1.59%) |
Oct 20, 2022 | 152.10 | 158.45 | 152.10 | 153.88 | 2,090,282 | +1.34(+0.88%) |
Oct 19, 2022 | 155.41 | 157.01 | 151.41 | 152.54 | 2,029,175 | -4.34(-2.77%) |
Oct 18, 2022 | 157.26 | 161.50 | 154.80 | 156.88 | 3,708,792 | +5.27(+3.48%) |
Oct 17, 2022 | 149.35 | 154.04 | 148.00 | 151.61 | 3,246,656 | +5.63(+3.86%) |
Oct 14, 2022 | 155.75 | 156.54 | 145.82 | 145.98 | 4,006,602 | -6.62(-4.34%) |
Oct 13, 2022 | 145.45 | 155.43 | 142.36 | 152.60 | 3,577,207 | -0.39(-0.25%) |
Oct 12, 2022 | 154.32 | 155.78 | 149.50 | 152.99 | 3,068,332 | -2.80(-1.80%) |
Oct 11, 2022 | 158.72 | 160.50 | 151.75 | 155.79 | 3,424,963 | -5.29(-3.28%) |
Oct 10, 2022 | 171.74 | 172.46 | 160.29 | 161.08 | 3,501,599 | -10.80(-6.28%) |
Oct 07, 2022 | 174.44 | 175.22 | 170.33 | 171.88 | 2,591,845 | -6.51(-3.65%) |
Oct 06, 2022 | 178.42 | 181.84 | 176.63 | 178.39 | 2,656,378 | +1.69(+0.96%) |
Oct 05, 2022 | 171.01 | 178.34 | 170.35 | 176.70 | 2,123,960 | +1.63(+0.93%) |
Oct 04, 2022 | 174.58 | 178.69 | 173.00 | 175.07 | 2,805,664 | +5.76(+3.40%) |
Oct 03, 2022 | 166.63 | 170.69 | 163.89 | 169.31 | 2,561,984 | +4.50(+2.73%) |
Sep 30, 2022 | 166.15 | 171.60 | 164.60 | 164.81 | 2,598,015 | -0.89(-0.54%) |
Sep 29, 2022 | 163.48 | 166.24 | 160.89 | 165.70 | 2,097,010 | -1.55(-0.93%) |
Sep 28, 2022 | 164.11 | 167.90 | 162.57 | 167.25 | 2,457,142 | +4.67(+2.87%) |
Sep 27, 2022 | 163.95 | 165.12 | 160.16 | 162.58 | 2,162,797 | +3.23(+2.03%) |
Sep 26, 2022 | 159.99 | 165.80 | 159.13 | 159.35 | 2,747,813 | -1.04(-0.65%) |
Sep 23, 2022 | 159.08 | 161.65 | 157.06 | 160.39 | 2,980,498 | -0.89(-0.55%) |
Sep 22, 2022 | 167.04 | 169.12 | 159.67 | 161.28 | 3,574,149 | -7.97(-4.71%) |
Sep 21, 2022 | 173.67 | 176.85 | 169.24 | 169.25 | 3,378,593 | -4.62(-2.66%) |
Sep 20, 2022 | 173.80 | 175.95 | 172.62 | 173.87 | 2,156,225 | -1.52(-0.87%) |
Sep 19, 2022 | 170.22 | 175.85 | 170.00 | 175.39 | 2,239,334 | +4.38(+2.56%) |
Sep 16, 2022 | 174.15 | 175.20 | 169.38 | 171.01 | 4,952,122 | -7.85(-4.39%) |
Sep 15, 2022 | 181.82 | 185.14 | 177.88 | 178.86 | 2,759,287 | -5.25(-2.85%) |
Sep 14, 2022 | 184.70 | 185.49 | 181.50 | 184.11 | 2,701,518 | -0.59(-0.32%) |
Sep 13, 2022 | 186.63 | 189.80 | 183.00 | 184.70 | 3,902,845 | -10.40(-5.33%) |
Sep 12, 2022 | 191.28 | 195.29 | 191.25 | 195.10 | 3,042,193 | +4.24(+2.22%) |
Sep 09, 2022 | 183.74 | 191.52 | 183.71 | 190.86 | 4,179,110 | +10.99(+6.11%) |
Sep 08, 2022 | 170.17 | 179.88 | 169.16 | 179.88 | 3,180,316 | +7.91(+4.60%) |
Sep 07, 2022 | 170.69 | 173.09 | 166.80 | 171.96 | 3,203,324 | +0.81(+0.47%) |
Sep 06, 2022 | 172.45 | 172.69 | 168.62 | 171.15 | 2,964,275 | -1.30(-0.75%) |
Sep 02, 2022 | 174.28 | 177.13 | 170.91 | 172.45 | 4,350,070 | -0.52(-0.30%) |
Sep 01, 2022 | 178.45 | 180.00 | 169.08 | 172.97 | 6,885,516 | -9.64(-5.28%) |
Aug 31, 2022 | 197.21 | 197.94 | 178.38 | 182.61 | 15,722,253 | -10.68(-5.53%) |
Aug 30, 2022 | 196.32 | 198.14 | 189.12 | 193.29 | 7,260,309 | +1.24(+0.65%) |
Aug 29, 2022 | 191.01 | 197.19 | 190.69 | 192.05 | 2,705,651 | -2.51(-1.29%) |
Aug 26, 2022 | 202.64 | 202.70 | 194.52 | 194.56 | 3,583,652 | -8.38(-4.13%) |
Aug 25, 2022 | 199.29 | 203.67 | 197.54 | 202.94 | 3,041,674 | +8.32(+4.27%) |
Aug 24, 2022 | 196.20 | 199.41 | 194.59 | 194.62 | 3,214,763 | +2.26(+1.17%) |
Aug 23, 2022 | 191.46 | 193.89 | 190.09 | 192.36 | 3,412,109 | +6.48(+3.49%) |
Aug 22, 2022 | 186.36 | 188.65 | 184.00 | 185.88 | 2,466,760 | -4.64(-2.44%) |
Aug 19, 2022 | 192.74 | 193.50 | 188.55 | 190.52 | 2,235,601 | -5.24(-2.68%) |
Aug 18, 2022 | 195.33 | 197.25 | 193.81 | 195.76 | 1,642,295 | -1.13(-0.57%) |
Aug 17, 2022 | 196.40 | 198.51 | 194.27 | 196.89 | 2,236,748 | -3.52(-1.76%) |
Aug 16, 2022 | 200.00 | 201.07 | 195.78 | 200.41 | 2,924,120 | -1.41(-0.70%) |
Aug 15, 2022 | 199.26 | 202.90 | 196.21 | 201.82 | 2,437,658 | +0.95(+0.47%) |
Aug 12, 2022 | 203.00 | 203.00 | 199.03 | 200.87 | 1,767,231 | +2.81(+1.42%) |
Aug 11, 2022 | 204.00 | 205.73 | 196.07 | 198.06 | 2,911,625 | -2.74(-1.36%) |
Aug 10, 2022 | 193.34 | 201.74 | 193.33 | 200.80 | 3,899,450 | +14.02(+7.51%) |
Aug 09, 2022 | 188.16 | 190.00 | 184.82 | 186.78 | 1,819,497 | -2.74(-1.45%) |
Aug 08, 2022 | 193.69 | 197.48 | 188.91 | 189.52 | 3,187,325 | -1.65(-0.86%) |
Aug 05, 2022 | 186.00 | 192.61 | 184.82 | 191.17 | 2,750,975 | +1.93(+1.02%) |
Aug 04, 2022 | 191.31 | 192.00 | 182.45 | 189.24 | 5,030,547 | -5.99(-3.07%) |
Aug 03, 2022 | 191.07 | 197.14 | 190.80 | 195.23 | 3,136,288 | +7.09(+3.77%) |
Aug 02, 2022 | 180.52 | 189.64 | 179.52 | 188.14 | 2,770,163 | +4.84(+2.64%) |
Aug 01, 2022 | 180.78 | 187.65 | 178.99 | 183.30 | 2,420,694 | -0.30(-0.16%) |
Jul 29, 2022 | 182.91 | 184.00 | 178.06 | 183.60 | 2,635,130 | +1.51(+0.83%) |
Jul 28, 2022 | 176.78 | 182.55 | 174.75 | 182.09 | 2,746,896 | +5.13(+2.90%) |
Jul 27, 2022 | 175.30 | 178.71 | 171.50 | 176.96 | 2,825,788 | +7.79(+4.60%) |
Jul 26, 2022 | 182.17 | 182.61 | 168.10 | 169.17 | 3,531,579 | -13.45(-7.37%) |
Jul 25, 2022 | 182.80 | 184.07 | 178.43 | 182.62 | 1,696,622 | -0.91(-0.50%) |
Jul 22, 2022 | 190.00 | 193.92 | 181.00 | 183.53 | 2,801,625 | -5.47(-2.89%) |
Jul 21, 2022 | 183.55 | 189.24 | 181.61 | 189.00 | 2,506,197 | +4.70(+2.55%) |
Jul 20, 2022 | 182.98 | 187.54 | 181.03 | 184.30 | 3,080,571 | +3.75(+2.08%) |
Jul 19, 2022 | 180.35 | 180.71 | 174.50 | 180.55 | 2,559,389 | +3.30(+1.86%) |
Jul 18, 2022 | 183.52 | 183.52 | 176.71 | 177.25 | 2,690,305 | -0.65(-0.37%) |
Jul 15, 2022 | 174.07 | 179.22 | 171.13 | 177.90 | 2,928,317 | +5.15(+2.98%) |
Jul 14, 2022 | 172.34 | 174.67 | 167.65 | 172.75 | 2,968,929 | -2.22(-1.27%) |
Jul 13, 2022 | 169.98 | 178.74 | 168.34 | 174.97 | 2,947,570 | +0.58(+0.33%) |
Jul 12, 2022 | 186.90 | 190.21 | 172.90 | 174.39 | 4,123,281 | -10.98(-5.92%) |
Jul 11, 2022 | 188.00 | 188.38 | 181.05 | 185.37 | 2,421,024 | -5.01(-2.63%) |
Jul 08, 2022 | 185.00 | 194.85 | 184.10 | 190.38 | 3,144,282 | +0.18(+0.09%) |
Jul 07, 2022 | 185.32 | 192.82 | 185.32 | 190.20 | 3,484,441 | +4.28(+2.30%) |
Jul 06, 2022 | 188.29 | 190.70 | 183.07 | 185.92 | 3,206,870 | -1.10(-0.59%) |
Jul 05, 2022 | 179.20 | 188.97 | 175.72 | 187.02 | 6,954,208 | +7.77(+4.33%) |
Jul 01, 2022 | 168.24 | 179.63 | 167.47 | 179.25 | 3,710,362 | +10.69(+6.34%) |
Jun 30, 2022 | 173.62 | 174.80 | 163.55 | 168.56 | 4,214,105 | -7.38(-4.19%) |
Jun 29, 2022 | 174.38 | 177.86 | 171.72 | 175.94 | 2,237,200 | +1.75(+1.00%) |
Jun 28, 2022 | 181.44 | 183.93 | 171.71 | 174.19 | 3,112,887 | -7.74(-4.25%) |
Jun 27, 2022 | 185.02 | 185.64 | 177.33 | 181.93 | 2,862,598 | -3.06(-1.65%) |
Jun 24, 2022 | 177.99 | 188.68 | 177.29 | 184.99 | 6,131,943 | +10.09(+5.77%) |
Jun 23, 2022 | 168.59 | 176.60 | 166.65 | 174.90 | 4,343,089 | +9.19(+5.55%) |
Jun 22, 2022 | 162.61 | 171.67 | 161.90 | 165.71 | 2,983,759 | +1.07(+0.65%) |
Jun 21, 2022 | 165.00 | 170.85 | 163.08 | 164.64 | 4,518,834 | +0.74(+0.45%) |
Jun 17, 2022 | 158.50 | 165.51 | 157.93 | 163.90 | 4,396,861 | +6.69(+4.26%) |
Jun 16, 2022 | 157.04 | 161.45 | 153.76 | 157.21 | 3,773,045 | -7.14(-4.34%) |
Jun 15, 2022 | 161.33 | 167.50 | 159.27 | 164.35 | 3,634,158 | +5.09(+3.20%) |
Jun 14, 2022 | 156.00 | 162.25 | 153.54 | 159.26 | 3,280,247 | +4.74(+3.07%) |
Jun 13, 2022 | 158.71 | 160.88 | 150.63 | 154.52 | 5,619,232 | -14.80(-8.74%) |
Jun 10, 2022 | 168.13 | 170.50 | 165.08 | 169.32 | 4,204,287 | -4.23(-2.44%) |
Jun 09, 2022 | 176.50 | 179.58 | 173.41 | 173.55 | 2,913,550 | -5.29(-2.96%) |
Jun 08, 2022 | 176.00 | 180.47 | 175.05 | 178.84 | 2,890,601 | +2.16(+1.22%) |
Jun 07, 2022 | 166.10 | 181.89 | 165.84 | 176.68 | 5,786,281 | +7.72(+4.57%) |
Jun 06, 2022 | 167.48 | 171.35 | 162.71 | 168.96 | 6,821,882 | +6.86(+4.23%) |
Jun 03, 2022 | 165.86 | 170.82 | 160.69 | 162.10 | 9,303,171 | -11.92(-6.85%) |
Jun 02, 2022 | 161.00 | 176.56 | 160.99 | 174.02 | 8,461,660 | +12.57(+7.79%) |