Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 193.26 | 195.23 | 192.74 | 192.94 | 1,715,108 | -0.24(-0.12%) |
Feb 27, 2023 | 195.35 | 195.99 | 192.66 | 193.18 | 1,354,110 | -0.56(-0.29%) |
Feb 24, 2023 | 192.65 | 195.37 | 192.45 | 193.74 | 1,180,558 | -2.88(-1.46%) |
Feb 23, 2023 | 196.03 | 198.57 | 194.66 | 196.62 | 1,669,381 | +2.63(+1.36%) |
Feb 22, 2023 | 193.24 | 196.00 | 192.88 | 193.99 | 1,779,278 | +1.34(+0.70%) |
Feb 21, 2023 | 192.19 | 193.58 | 191.44 | 192.65 | 1,785,908 | -1.79(-0.92%) |
Feb 17, 2023 | 192.33 | 195.12 | 191.10 | 194.44 | 1,993,977 | -0.18(-0.09%) |
Feb 16, 2023 | 196.28 | 198.44 | 193.45 | 194.62 | 2,903,075 | -7.64(-3.78%) |
Feb 15, 2023 | 199.10 | 202.96 | 198.73 | 202.26 | 2,140,331 | +3.17(+1.59%) |
Feb 14, 2023 | 193.40 | 199.86 | 192.00 | 199.09 | 3,361,090 | +13.39(+7.21%) |
Feb 13, 2023 | 185.10 | 186.85 | 183.80 | 185.70 | 1,991,555 | +1.90(+1.03%) |
Feb 10, 2023 | 184.10 | 185.13 | 183.42 | 183.80 | 1,169,918 | -2.47(-1.33%) |
Feb 09, 2023 | 188.15 | 190.59 | 185.54 | 186.27 | 1,489,569 | +0.82(+0.44%) |
Feb 08, 2023 | 187.78 | 188.54 | 184.88 | 185.45 | 1,389,174 | -2.88(-1.53%) |
Feb 07, 2023 | 185.29 | 189.24 | 183.26 | 188.33 | 1,208,564 | +2.42(+1.30%) |
Feb 06, 2023 | 184.46 | 186.99 | 184.00 | 185.91 | 1,072,045 | +0.06(+0.03%) |
Feb 03, 2023 | 185.20 | 188.68 | 184.23 | 185.85 | 1,158,902 | -3.37(-1.78%) |
Feb 02, 2023 | 190.73 | 191.92 | 188.40 | 189.22 | 1,908,934 | +0.33(+0.17%) |
Feb 01, 2023 | 181.78 | 190.25 | 181.28 | 188.89 | 1,612,315 | +6.06(+3.31%) |
Jan 31, 2023 | 181.36 | 183.73 | 180.75 | 182.83 | 1,741,927 | +2.09(+1.16%) |
Jan 30, 2023 | 183.61 | 183.72 | 180.62 | 180.74 | 1,191,154 | -4.29(-2.32%) |
Jan 27, 2023 | 183.93 | 186.24 | 183.11 | 185.03 | 1,137,514 | -0.60(-0.32%) |
Jan 26, 2023 | 184.90 | 185.86 | 182.59 | 185.63 | 857,059 | +3.15(+1.73%) |
Jan 25, 2023 | 179.31 | 182.76 | 176.49 | 182.48 | 1,103,299 | +0.10(+0.05%) |
Jan 24, 2023 | 183.35 | 183.66 | 181.38 | 182.38 | 1,200,278 | -1.03(-0.56%) |
Jan 23, 2023 | 177.20 | 184.24 | 177.20 | 183.41 | 1,813,523 | +5.15(+2.89%) |
Jan 20, 2023 | 171.69 | 178.94 | 171.68 | 178.26 | 1,769,243 | +6.31(+3.67%) |
Jan 19, 2023 | 171.64 | 173.43 | 171.23 | 171.95 | 1,548,972 | -0.51(-0.30%) |
Jan 18, 2023 | 174.40 | 177.60 | 172.21 | 172.46 | 1,445,624 | -0.51(-0.29%) |
Jan 17, 2023 | 171.79 | 174.52 | 169.41 | 172.97 | 2,034,181 | +3.71(+2.19%) |
Jan 13, 2023 | 166.00 | 169.37 | 166.00 | 169.26 | 1,021,097 | +1.20(+0.71%) |
Jan 12, 2023 | 168.17 | 168.66 | 164.85 | 168.06 | 1,039,206 | -0.41(-0.24%) |
Jan 11, 2023 | 164.58 | 168.70 | 163.76 | 168.47 | 1,523,583 | +4.15(+2.53%) |
Jan 10, 2023 | 164.59 | 166.61 | 162.48 | 164.32 | 1,302,087 | -1.60(-0.96%) |
Jan 09, 2023 | 161.34 | 168.52 | 161.34 | 165.92 | 1,924,861 | +6.26(+3.92%) |
Jan 06, 2023 | 158.75 | 160.32 | 155.20 | 159.66 | 1,194,186 | +2.86(+1.82%) |
Jan 05, 2023 | 157.56 | 158.74 | 154.88 | 156.80 | 1,728,201 | -2.43(-1.53%) |
Jan 04, 2023 | 161.00 | 162.10 | 157.46 | 159.23 | 1,328,964 | -0.41(-0.26%) |
Jan 03, 2023 | 162.83 | 164.00 | 157.50 | 159.64 | 992,802 | -1.00(-0.62%) |
Dec 30, 2022 | 159.92 | 160.75 | 158.41 | 160.64 | 739,442 | -1.29(-0.80%) |
Dec 29, 2022 | 159.59 | 163.18 | 159.40 | 161.93 | 771,608 | +3.59(+2.27%) |
Dec 28, 2022 | 159.95 | 161.73 | 158.18 | 158.34 | 769,529 | -1.71(-1.07%) |
Dec 27, 2022 | 161.10 | 161.10 | 158.97 | 160.05 | 615,176 | -1.40(-0.87%) |
Dec 23, 2022 | 160.92 | 161.95 | 159.25 | 161.45 | 709,726 | -0.31(-0.19%) |
Dec 22, 2022 | 162.99 | 163.34 | 158.94 | 161.76 | 1,154,216 | -3.65(-2.21%) |
Dec 21, 2022 | 162.79 | 165.76 | 161.61 | 165.41 | 1,178,692 | +3.05(+1.88%) |
Dec 20, 2022 | 159.90 | 162.92 | 159.12 | 162.36 | 1,353,475 | +1.41(+0.88%) |
Dec 19, 2022 | 163.15 | 163.15 | 160.02 | 160.95 | 944,687 | -2.25(-1.38%) |
Dec 16, 2022 | 163.01 | 166.61 | 161.45 | 163.20 | 2,992,891 | +0.97(+0.60%) |
Dec 15, 2022 | 163.04 | 163.96 | 160.38 | 162.23 | 1,584,597 | -3.24(-1.96%) |
Dec 14, 2022 | 168.23 | 171.22 | 164.25 | 165.47 | 1,459,386 | -2.76(-1.64%) |
Dec 13, 2022 | 174.31 | 174.48 | 166.07 | 168.23 | 1,658,798 | +2.14(+1.29%) |
Dec 12, 2022 | 163.96 | 166.84 | 163.75 | 166.09 | 1,414,052 | +2.42(+1.48%) |
Dec 09, 2022 | 163.32 | 164.66 | 162.17 | 163.67 | 1,299,752 | -0.39(-0.24%) |
Dec 08, 2022 | 162.12 | 165.44 | 161.36 | 164.06 | 1,397,158 | +3.47(+2.16%) |
Dec 07, 2022 | 162.32 | 163.10 | 159.72 | 160.59 | 1,674,022 | -3.07(-1.88%) |
Dec 06, 2022 | 166.92 | 166.92 | 162.16 | 163.66 | 1,152,423 | -2.80(-1.68%) |
Dec 05, 2022 | 170.45 | 170.92 | 165.50 | 166.46 | 1,441,381 | -5.97(-3.46%) |
Dec 02, 2022 | 172.93 | 173.45 | 170.28 | 172.43 | 1,255,349 | -4.35(-2.46%) |
Dec 01, 2022 | 174.74 | 177.27 | 173.33 | 176.78 | 1,931,932 | +4.74(+2.76%) |
Nov 30, 2022 | 164.20 | 172.25 | 164.02 | 172.04 | 2,565,191 | +8.52(+5.21%) |
Nov 29, 2022 | 165.36 | 165.36 | 161.90 | 163.52 | 1,142,198 | -1.43(-0.87%) |
Nov 28, 2022 | 167.54 | 169.47 | 164.17 | 164.95 | 1,401,079 | -2.36(-1.41%) |
Nov 25, 2022 | 167.51 | 168.35 | 166.94 | 167.31 | 441,077 | -0.20(-0.12%) |
Nov 23, 2022 | 163.00 | 168.65 | 163.00 | 167.51 | 721,524 | +2.31(+1.40%) |
Nov 22, 2022 | 162.60 | 165.63 | 160.87 | 165.20 | 1,118,382 | +3.34(+2.06%) |
Nov 21, 2022 | 164.45 | 164.45 | 161.65 | 161.86 | 1,184,872 | -3.16(-1.91%) |
Nov 18, 2022 | 167.67 | 168.16 | 163.61 | 165.02 | 1,198,578 | -0.08(-0.05%) |
Nov 17, 2022 | 165.20 | 166.97 | 162.87 | 165.10 | 1,556,933 | -3.76(-2.23%) |
Nov 16, 2022 | 168.68 | 170.49 | 167.16 | 168.86 | 1,137,463 | +0.12(+0.07%) |
Nov 15, 2022 | 171.78 | 172.40 | 167.18 | 168.74 | 2,008,800 | +0.81(+0.48%) |
Nov 14, 2022 | 166.03 | 169.38 | 165.45 | 167.93 | 1,773,075 | +1.03(+0.62%) |
Nov 11, 2022 | 162.46 | 167.99 | 161.49 | 166.90 | 2,273,753 | +4.88(+3.01%) |
Nov 10, 2022 | 156.66 | 162.61 | 155.69 | 162.02 | 2,656,229 | +14.26(+9.65%) |
Nov 09, 2022 | 147.65 | 148.55 | 145.94 | 147.76 | 1,070,012 | -1.34(-0.90%) |
Nov 08, 2022 | 147.11 | 151.09 | 146.44 | 149.09 | 1,236,440 | +3.09(+2.12%) |
Nov 07, 2022 | 143.75 | 146.61 | 141.62 | 146.00 | 2,085,319 | +3.59(+2.52%) |
Nov 04, 2022 | 144.34 | 144.72 | 138.76 | 142.41 | 3,031,770 | -0.45(-0.31%) |
Nov 03, 2022 | 144.00 | 145.75 | 142.38 | 142.86 | 1,869,832 | -2.23(-1.54%) |
Nov 02, 2022 | 151.54 | 145.02 | 145.09 | 2,667,829 | -5.84(-3.87%) | |
Nov 01, 2022 | 153.25 | 153.76 | 149.81 | 150.93 | 1,299,633 | -0.46(-0.30%) |
Oct 31, 2022 | 150.19 | 152.56 | 149.42 | 151.39 | 1,544,167 | -0.09(-0.06%) |
Oct 28, 2022 | 149.66 | 151.82 | 148.83 | 151.48 | 1,944,810 | +2.90(+1.95%) |
Oct 27, 2022 | 149.70 | 150.96 | 146.36 | 148.58 | 2,169,063 | -0.47(-0.32%) |
Oct 26, 2022 | 148.23 | 152.26 | 147.44 | 149.05 | 2,486,453 | -2.27(-1.50%) |
Oct 25, 2022 | 158.21 | 160.74 | 150.86 | 151.32 | 5,082,436 | -8.90(-5.55%) |
Oct 24, 2022 | 160.04 | 161.40 | 157.07 | 160.22 | 1,830,661 | +1.88(+1.19%) |
Oct 21, 2022 | 152.10 | 158.86 | 150.69 | 158.34 | 2,034,596 | +5.29(+3.46%) |
Oct 20, 2022 | 154.12 | 156.61 | 152.00 | 153.05 | 1,599,899 | -0.67(-0.44%) |
Oct 19, 2022 | 152.66 | 154.28 | 151.73 | 153.72 | 1,164,563 | -1.84(-1.18%) |
Oct 18, 2022 | 158.00 | 159.82 | 154.15 | 155.56 | 1,683,475 | +1.49(+0.97%) |
Oct 17, 2022 | 152.23 | 155.16 | 151.84 | 154.07 | 2,287,984 | +6.62(+4.49%) |
Oct 14, 2022 | 152.32 | 152.92 | 147.23 | 147.45 | 2,373,678 | -3.10(-2.06%) |
Oct 13, 2022 | 142.37 | 151.62 | 142.34 | 150.55 | 4,676,612 | +2.58(+1.74%) |
Oct 12, 2022 | 149.24 | 151.33 | 147.83 | 147.97 | 2,662,097 | -0.07(-0.05%) |
Oct 11, 2022 | 154.57 | 154.90 | 147.06 | 148.04 | 4,034,100 | -6.67(-4.31%) |
Oct 10, 2022 | 159.48 | 159.86 | 152.73 | 154.71 | 2,242,366 | -4.19(-2.64%) |
Oct 07, 2022 | 165.26 | 165.62 | 158.00 | 158.90 | 2,415,693 | -9.51(-5.65%) |
Oct 06, 2022 | 169.95 | 171.64 | 168.17 | 168.41 | 1,849,751 | -1.29(-0.76%) |
Oct 05, 2022 | 170.01 | 170.78 | 167.72 | 169.70 | 2,585,620 | -1.63(-0.95%) |
Oct 04, 2022 | 173.28 | 174.33 | 170.34 | 171.33 | 2,126,884 | +1.05(+0.62%) |
Oct 03, 2022 | 164.39 | 171.26 | 164.39 | 170.28 | 1,797,455 | +6.85(+4.19%) |
Sep 30, 2022 | 164.75 | 167.58 | 163.27 | 163.43 | 2,156,877 | -1.26(-0.77%) |
Sep 29, 2022 | 165.59 | 166.85 | 163.15 | 164.69 | 1,584,971 | -2.28(-1.37%) |
Sep 28, 2022 | 164.00 | 167.66 | 162.09 | 166.97 | 1,477,137 | +3.84(+2.35%) |
Sep 27, 2022 | 164.26 | 164.91 | 160.61 | 163.13 | 1,539,270 | +0.75(+0.46%) |
Sep 26, 2022 | 161.49 | 164.99 | 161.49 | 162.38 | 1,776,515 | +1.41(+0.88%) |
Sep 23, 2022 | 160.96 | 162.50 | 159.12 | 160.97 | 1,669,320 | -1.35(-0.83%) |
Sep 22, 2022 | 164.31 | 165.78 | 161.87 | 162.32 | 1,811,325 | -3.72(-2.24%) |
Sep 21, 2022 | 168.54 | 172.06 | 166.00 | 166.04 | 2,099,961 | -0.95(-0.57%) |
Sep 20, 2022 | 165.97 | 168.30 | 165.79 | 166.99 | 1,734,764 | -0.20(-0.12%) |
Sep 19, 2022 | 162.63 | 167.29 | 162.57 | 167.19 | 1,555,812 | +2.92(+1.78%) |
Sep 16, 2022 | 161.92 | 164.80 | 160.82 | 164.27 | 3,470,896 | +1.22(+0.75%) |
Sep 15, 2022 | 165.38 | 165.76 | 161.16 | 163.05 | 2,164,226 | -4.18(-2.50%) |
Sep 14, 2022 | 168.38 | 168.84 | 165.19 | 167.23 | 1,563,705 | +0.31(+0.19%) |
Sep 13, 2022 | 169.68 | 170.49 | 166.66 | 166.92 | 1,947,096 | -8.10(-4.63%) |
Sep 12, 2022 | 175.11 | 175.45 | 173.58 | 175.02 | 1,439,196 | +0.34(+0.19%) |
Sep 09, 2022 | 173.46 | 175.97 | 173.31 | 174.68 | 1,292,536 | +2.84(+1.65%) |
Sep 08, 2022 | 169.46 | 172.98 | 168.78 | 171.84 | 1,778,890 | +0.95(+0.56%) |
Sep 07, 2022 | 168.62 | 171.89 | 167.62 | 170.89 | 1,394,033 | +3.07(+1.83%) |
Sep 06, 2022 | 168.39 | 170.40 | 166.64 | 167.82 | 1,628,067 | -0.35(-0.21%) |
Sep 02, 2022 | 171.34 | 172.85 | 167.16 | 168.17 | 1,416,261 | -1.87(-1.10%) |
Sep 01, 2022 | 171.00 | 171.49 | 166.89 | 170.04 | 2,353,355 | -3.73(-2.15%) |
Aug 31, 2022 | 175.33 | 176.62 | 172.64 | 173.77 | 2,072,300 | -0.46(-0.26%) |
Aug 30, 2022 | 175.86 | 176.14 | 171.18 | 174.23 | 1,381,100 | -0.60(-0.34%) |
Aug 29, 2022 | 175.65 | 177.51 | 174.72 | 174.83 | 1,326,243 | -3.00(-1.69%) |
Aug 26, 2022 | 184.42 | 184.42 | 177.48 | 177.83 | 1,750,154 | -6.97(-3.77%) |
Aug 25, 2022 | 184.69 | 185.38 | 182.78 | 184.80 | 1,163,836 | +1.81(+0.99%) |
Aug 24, 2022 | 185.40 | 185.40 | 182.64 | 182.99 | 1,315,113 | -0.26(-0.14%) |
Aug 23, 2022 | 183.82 | 186.07 | 183.00 | 183.25 | 1,012,832 | -1.65(-0.89%) |
Aug 22, 2022 | 186.34 | 187.13 | 184.51 | 184.90 | 1,275,805 | -3.14(-1.67%) |
Aug 19, 2022 | 188.12 | 189.25 | 186.62 | 188.04 | 1,329,702 | -2.69(-1.41%) |
Aug 18, 2022 | 190.90 | 192.80 | 190.41 | 190.73 | 1,221,688 | -0.27(-0.14%) |
Aug 17, 2022 | 191.98 | 192.35 | 190.03 | 191.00 | 1,341,447 | -1.63(-0.85%) |
Aug 16, 2022 | 191.48 | 194.97 | 191.14 | 192.63 | 1,621,978 | -0.46(-0.24%) |
Aug 15, 2022 | 188.83 | 193.21 | 188.62 | 193.09 | 1,658,876 | +4.26(+2.26%) |
Aug 12, 2022 | 187.00 | 189.30 | 186.45 | 188.83 | 1,805,930 | +2.48(+1.33%) |
Aug 11, 2022 | 187.92 | 188.48 | 185.66 | 186.35 | 1,676,987 | +0.01(+0.01%) |
Aug 10, 2022 | 188.58 | 189.95 | 185.68 | 186.34 | 1,736,955 | +1.73(+0.94%) |
Aug 09, 2022 | 183.94 | 185.65 | 183.12 | 184.61 | 1,458,799 | +0.28(+0.15%) |
Aug 08, 2022 | 186.82 | 187.61 | 183.30 | 184.33 | 1,690,988 | -2.22(-1.19%) |
Aug 05, 2022 | 182.00 | 186.69 | 181.96 | 186.55 | 1,422,881 | +0.97(+0.52%) |
Aug 04, 2022 | 182.89 | 185.63 | 181.28 | 185.58 | 1,599,095 | +3.63(+2.00%) |
Aug 03, 2022 | 182.18 | 183.05 | 176.25 | 181.95 | 3,271,004 | -1.50(-0.82%) |
Aug 02, 2022 | 183.60 | 185.09 | 182.11 | 183.45 | 2,250,684 | -1.59(-0.86%) |
Aug 01, 2022 | 183.01 | 187.51 | 183.01 | 185.04 | 1,811,947 | -1.04(-0.56%) |
Jul 29, 2022 | 182.96 | 186.58 | 182.96 | 186.08 | 1,594,530 | +2.46(+1.34%) |
Jul 28, 2022 | 177.82 | 183.89 | 177.48 | 183.62 | 2,115,929 | +7.00(+3.96%) |
Jul 27, 2022 | 171.63 | 178.51 | 171.63 | 176.62 | 2,119,028 | +5.87(+3.44%) |
Jul 26, 2022 | 170.54 | 174.50 | 169.94 | 170.75 | 2,712,781 | +3.09(+1.84%) |
Jul 25, 2022 | 167.72 | 167.72 | 165.19 | 167.66 | 1,338,423 | -0.05(-0.03%) |
Jul 22, 2022 | 169.46 | 171.11 | 167.23 | 167.71 | 1,804,334 | -1.04(-0.62%) |
Jul 21, 2022 | 164.91 | 168.76 | 163.60 | 168.75 | 1,409,145 | +4.73(+2.88%) |
Jul 20, 2022 | 162.33 | 165.94 | 161.58 | 164.02 | 1,453,238 | +2.44(+1.51%) |
Jul 19, 2022 | 158.09 | 162.13 | 157.42 | 161.58 | 1,307,240 | +6.52(+4.20%) |
Jul 18, 2022 | 158.08 | 158.95 | 154.22 | 155.06 | 1,043,819 | -1.94(-1.24%) |
Jul 15, 2022 | 155.99 | 158.09 | 153.48 | 157.00 | 1,386,649 | +2.98(+1.93%) |
Jul 14, 2022 | 152.21 | 155.36 | 148.85 | 154.02 | 1,281,367 | +0.68(+0.44%) |
Jul 13, 2022 | 150.49 | 154.26 | 149.17 | 153.34 | 941,524 | -0.88(-0.57%) |
Jul 12, 2022 | 159.35 | 162.19 | 153.50 | 154.22 | 1,430,793 | -3.65(-2.31%) |
Jul 11, 2022 | 158.87 | 159.74 | 156.99 | 157.87 | 1,161,127 | -2.55(-1.59%) |
Jul 08, 2022 | 158.50 | 161.42 | 157.22 | 160.42 | 1,051,140 | +0.23(+0.14%) |
Jul 07, 2022 | 156.41 | 160.76 | 156.21 | 160.19 | 1,419,599 | +4.15(+2.66%) |
Jul 06, 2022 | 152.65 | 157.44 | 150.95 | 156.04 | 1,675,525 | +4.40(+2.90%) |
Jul 05, 2022 | 148.98 | 151.92 | 147.00 | 151.64 | 1,456,394 | +2.00(+1.34%) |
Jul 01, 2022 | 149.76 | 150.78 | 147.40 | 149.64 | 1,511,327 | -0.39(-0.26%) |
Jun 30, 2022 | 149.34 | 152.51 | 148.41 | 150.03 | 2,087,847 | -0.89(-0.59%) |
Jun 29, 2022 | 150.56 | 152.32 | 149.38 | 150.92 | 1,141,558 | +0.80(+0.53%) |
Jun 28, 2022 | 154.39 | 155.37 | 149.51 | 150.12 | 1,300,841 | -4.33(-2.80%) |
Jun 27, 2022 | 157.25 | 158.32 | 153.70 | 154.45 | 1,193,785 | -3.17(-2.01%) |
Jun 24, 2022 | 152.80 | 157.89 | 152.27 | 157.62 | 2,175,986 | +6.56(+4.34%) |
Jun 23, 2022 | 147.96 | 151.36 | 145.14 | 151.06 | 1,840,846 | +5.10(+3.49%) |
Jun 22, 2022 | 146.12 | 149.35 | 145.09 | 145.96 | 1,958,781 | -2.18(-1.47%) |
Jun 21, 2022 | 145.65 | 150.14 | 145.35 | 148.14 | 2,022,236 | +5.05(+3.53%) |
Jun 17, 2022 | 141.65 | 145.00 | 140.27 | 143.09 | 3,065,944 | +2.01(+1.42%) |
Jun 16, 2022 | 143.20 | 144.51 | 139.73 | 141.08 | 1,611,178 | -6.64(-4.49%) |
Jun 15, 2022 | 145.20 | 149.91 | 144.02 | 147.72 | 1,647,587 | +4.33(+3.02%) |
Jun 14, 2022 | 142.65 | 144.14 | 140.22 | 143.39 | 1,048,930 | +1.73(+1.22%) |
Jun 13, 2022 | 144.40 | 145.30 | 140.89 | 141.66 | 1,443,726 | -7.45(-5.00%) |
Jun 10, 2022 | 151.74 | 152.49 | 147.84 | 149.11 | 1,195,326 | -6.70(-4.30%) |
Jun 09, 2022 | 158.48 | 160.03 | 155.75 | 155.81 | 1,199,213 | -4.12(-2.58%) |
Jun 08, 2022 | 161.84 | 162.11 | 158.88 | 159.93 | 1,489,177 | -2.34(-1.44%) |
Jun 07, 2022 | 158.58 | 162.98 | 157.97 | 162.27 | 927,875 | +1.98(+1.24%) |
Jun 06, 2022 | 160.90 | 164.18 | 159.34 | 160.29 | 1,092,167 | +1.73(+1.09%) |
Jun 03, 2022 | 159.11 | 159.92 | 157.38 | 158.56 | 1,096,685 | -2.85(-1.77%) |
Jun 02, 2022 | 152.83 | 161.69 | 152.43 | 161.41 | 1,451,829 | +8.19(+5.35%) |
Jun 01, 2022 | 155.15 | 157.77 | 151.89 | 153.22 | 1,072,276 | -0.51(-0.33%) |
May 31, 2022 | 155.74 | 155.79 | 151.83 | 153.73 | 2,655,417 | -2.51(-1.61%) |
May 27, 2022 | 150.00 | 156.33 | 149.88 | 156.24 | 1,330,718 | +7.57(+5.09%) |
May 26, 2022 | 146.44 | 149.60 | 144.73 | 148.67 | 1,214,226 | +3.61(+2.49%) |
May 25, 2022 | 142.20 | 146.18 | 142.00 | 145.06 | 1,586,931 | +1.06(+0.74%) |
May 24, 2022 | 145.68 | 146.64 | 142.56 | 144.00 | 1,492,098 | -3.63(-2.46%) |
May 23, 2022 | 147.20 | 148.43 | 145.17 | 147.63 | 1,333,178 | +1.03(+0.70%) |
May 20, 2022 | 146.93 | 147.47 | 141.00 | 146.60 | 2,917,538 | +2.77(+1.93%) |
May 19, 2022 | 136.27 | 146.94 | 136.27 | 143.83 | 2,436,351 | +7.53(+5.52%) |
May 18, 2022 | 140.30 | 141.40 | 135.47 | 136.30 | 1,376,426 | -6.57(-4.60%) |
May 17, 2022 | 143.12 | 144.25 | 139.79 | 142.87 | 1,064,696 | +3.49(+2.50%) |
May 16, 2022 | 140.95 | 141.64 | 138.92 | 139.38 | 1,297,847 | -3.06(-2.15%) |
May 13, 2022 | 137.81 | 143.13 | 137.70 | 142.44 | 1,826,383 | +6.62(+4.87%) |
May 12, 2022 | 133.41 | 136.94 | 132.31 | 135.82 | 1,604,699 | +0.14(+0.10%) |
May 11, 2022 | 138.88 | 143.62 | 135.29 | 135.68 | 1,550,924 | -5.49(-3.89%) |
May 10, 2022 | 141.51 | 143.88 | 136.94 | 141.17 | 1,705,088 | +3.99(+2.91%) |
May 09, 2022 | 143.39 | 144.35 | 136.38 | 137.18 | 2,216,977 | -9.19(-6.28%) |
May 06, 2022 | 148.12 | 149.22 | 142.82 | 146.37 | 1,539,474 | -3.03(-2.03%) |
May 05, 2022 | 156.08 | 156.49 | 147.15 | 149.40 | 1,590,186 | -8.94(-5.65%) |
May 04, 2022 | 153.54 | 158.71 | 148.89 | 158.34 | 1,542,483 | +5.49(+3.59%) |
May 03, 2022 | 150.32 | 153.80 | 149.87 | 152.85 | 1,387,739 | +2.36(+1.57%) |
May 02, 2022 | 150.54 | 152.04 | 146.12 | 150.49 | 2,016,439 | -0.36(-0.24%) |
Apr 29, 2022 | 157.47 | 158.66 | 149.92 | 150.85 | 1,662,724 | -8.16(-5.13%) |
Apr 28, 2022 | 155.88 | 160.97 | 153.07 | 159.01 | 1,763,633 | +5.60(+3.65%) |
Apr 27, 2022 | 151.92 | 156.98 | 151.54 | 153.41 | 2,011,931 | +1.87(+1.23%) |
Apr 26, 2022 | 158.00 | 159.50 | 150.50 | 151.54 | 3,901,418 | +0.44(+0.29%) |
Apr 25, 2022 | 148.38 | 151.35 | 147.21 | 151.10 | 2,349,834 | +3.03(+2.05%) |
Apr 22, 2022 | 151.08 | 153.04 | 147.81 | 148.07 | 1,350,187 | -3.79(-2.50%) |
Apr 21, 2022 | 159.00 | 160.97 | 150.99 | 151.86 | 1,459,678 | -5.27(-3.35%) |
Apr 20, 2022 | 157.01 | 157.94 | 155.80 | 157.13 | 1,834,372 | +1.51(+0.97%) |
Apr 19, 2022 | 149.68 | 156.22 | 149.39 | 155.62 | 1,322,299 | +5.01(+3.33%) |
Apr 18, 2022 | 148.52 | 151.70 | 148.24 | 150.61 | 1,123,641 | +0.81(+0.54%) |
Apr 14, 2022 | 156.05 | 156.17 | 149.05 | 149.80 | 2,113,034 | -5.99(-3.84%) |
Apr 13, 2022 | 154.00 | 158.61 | 153.87 | 155.79 | 1,773,263 | +2.42(+1.58%) |
Apr 12, 2022 | 157.21 | 159.01 | 152.86 | 153.37 | 1,298,183 | -0.37(-0.24%) |
Apr 11, 2022 | 157.20 | 157.20 | 152.51 | 153.74 | 1,441,321 | -4.50(-2.84%) |
Apr 08, 2022 | 161.30 | 161.75 | 157.82 | 158.24 | 1,204,961 | -4.89(-3.00%) |
Apr 07, 2022 | 161.11 | 164.52 | 160.55 | 163.13 | 1,952,186 | +1.28(+0.79%) |
Apr 06, 2022 | 160.62 | 163.78 | 158.79 | 161.85 | 1,415,458 | -1.60(-0.98%) |
Apr 05, 2022 | 167.37 | 167.78 | 162.09 | 163.45 | 1,156,741 | -3.66(-2.19%) |
Apr 04, 2022 | 165.95 | 168.73 | 165.05 | 167.11 | 1,257,176 | +1.48(+0.89%) |
Apr 01, 2022 | 165.00 | 167.38 | 162.87 | 165.63 | 1,455,868 | +1.17(+0.71%) |
Mar 31, 2022 | 164.55 | 166.58 | 163.00 | 164.46 | 2,446,188 | +1.15(+0.70%) |
Mar 30, 2022 | 165.01 | 166.11 | 162.22 | 163.31 | 983,693 | -2.66(-1.60%) |
Mar 29, 2022 | 164.73 | 167.36 | 163.13 | 165.97 | 1,147,987 | +3.50(+2.15%) |
Mar 28, 2022 | 159.00 | 162.48 | 158.64 | 162.47 | 1,102,304 | +3.62(+2.28%) |
Mar 25, 2022 | 162.81 | 163.24 | 157.33 | 158.85 | 1,274,855 | -3.27(-2.02%) |
Mar 24, 2022 | 158.16 | 162.14 | 156.76 | 162.12 | 1,494,102 | +4.83(+3.07%) |
Mar 23, 2022 | 158.92 | 159.92 | 155.19 | 157.29 | 1,068,426 | -2.91(-1.82%) |
Mar 22, 2022 | 157.60 | 161.06 | 156.42 | 160.20 | 1,132,292 | +3.00(+1.91%) |
Mar 21, 2022 | 157.38 | 158.25 | 153.94 | 157.20 | 1,643,400 | -1.67(-1.05%) |
Mar 18, 2022 | 152.17 | 159.68 | 151.03 | 158.87 | 2,533,721 | +5.55(+3.62%) |
Mar 17, 2022 | 149.95 | 153.93 | 149.44 | 153.32 | 1,646,988 | +2.81(+1.87%) |
Mar 16, 2022 | 145.12 | 150.53 | 144.39 | 150.51 | 3,056,237 | +8.01(+5.62%) |
Mar 15, 2022 | 140.39 | 143.71 | 139.42 | 142.50 | 2,831,095 | +3.34(+2.40%) |
Mar 14, 2022 | 144.31 | 145.78 | 138.49 | 139.16 | 2,264,817 | -5.75(-3.97%) |
Mar 11, 2022 | 151.08 | 151.77 | 144.67 | 144.91 | 1,382,366 | -4.55(-3.04%) |
Mar 10, 2022 | 147.65 | 150.01 | 144.59 | 149.46 | 1,603,218 | -1.43(-0.95%) |
Mar 09, 2022 | 149.47 | 152.22 | 146.96 | 150.89 | 2,086,694 | +5.09(+3.49%) |
Mar 08, 2022 | 149.26 | 151.35 | 143.43 | 145.80 | 2,369,404 | -4.60(-3.06%) |
Mar 07, 2022 | 154.94 | 155.38 | 150.25 | 150.40 | 2,089,552 | -4.29(-2.77%) |
Mar 04, 2022 | 153.15 | 155.73 | 151.65 | 154.69 | 2,208,736 | +0.75(+0.49%) |
Mar 03, 2022 | 158.52 | 159.51 | 152.70 | 153.94 | 1,661,824 | -3.52(-2.24%) |
Mar 02, 2022 | 152.02 | 157.80 | 150.81 | 157.46 | 2,368,462 | +6.93(+4.60%) |