Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 157.38 | 159.65 | 157.13 | 159.47 | 1,203,298 | +2.17(+1.38%) |
Mar 30, 2023 | 157.69 | 157.69 | 155.71 | 157.30 | 1,012,672 | +0.85(+0.54%) |
Mar 29, 2023 | 157.23 | 157.39 | 155.93 | 156.45 | 1,211,381 | +0.17(+0.11%) |
Mar 28, 2023 | 156.43 | 157.49 | 155.68 | 156.28 | 2,529,114 | -0.24(-0.15%) |
Mar 27, 2023 | 156.41 | 157.04 | 155.07 | 156.52 | 1,059,127 | +0.41(+0.26%) |
Mar 24, 2023 | 153.88 | 156.20 | 153.80 | 156.11 | 1,223,995 | +1.50(+0.97%) |
Mar 23, 2023 | 157.01 | 157.05 | 154.04 | 154.61 | 1,486,908 | -1.69(-1.08%) |
Mar 22, 2023 | 157.37 | 158.59 | 156.23 | 156.30 | 755,826 | -1.16(-0.74%) |
Mar 21, 2023 | 158.59 | 158.94 | 156.79 | 157.46 | 918,976 | -0.16(-0.10%) |
Mar 20, 2023 | 158.11 | 159.18 | 156.50 | 157.62 | 877,004 | -0.68(-0.43%) |
Mar 17, 2023 | 163.42 | 163.42 | 158.02 | 158.30 | 2,825,182 | -4.29(-2.64%) |
Mar 16, 2023 | 157.81 | 162.92 | 156.89 | 162.59 | 1,343,298 | +4.08(+2.57%) |
Mar 15, 2023 | 158.51 | 160.45 | 157.13 | 158.51 | 1,350,209 | -0.25(-0.16%) |
Mar 14, 2023 | 161.12 | 161.56 | 156.76 | 158.76 | 1,433,966 | -0.79(-0.50%) |
Mar 13, 2023 | 157.68 | 161.58 | 157.50 | 159.55 | 2,109,737 | -0.16(-0.10%) |
Mar 10, 2023 | 160.09 | 162.67 | 159.65 | 159.71 | 2,788,704 | -0.93(-0.58%) |
Mar 09, 2023 | 162.05 | 162.60 | 160.32 | 160.64 | 1,762,994 | -1.53(-0.94%) |
Mar 08, 2023 | 160.73 | 162.63 | 160.12 | 162.17 | 849,644 | +2.29(+1.43%) |
Mar 07, 2023 | 160.62 | 161.39 | 159.55 | 159.88 | 1,667,316 | -0.75(-0.47%) |
Mar 06, 2023 | 162.63 | 162.63 | 160.35 | 160.63 | 1,509,816 | -1.54(-0.95%) |
Mar 03, 2023 | 160.80 | 162.43 | 160.22 | 162.17 | 1,836,266 | +1.95(+1.22%) |
Mar 02, 2023 | 157.04 | 160.45 | 156.00 | 160.22 | 1,564,145 | +3.01(+1.91%) |
Mar 01, 2023 | 155.84 | 158.02 | 155.36 | 157.21 | 1,527,453 | +1.80(+1.16%) |
Feb 28, 2023 | 156.63 | 157.19 | 155.01 | 155.41 | 2,645,875 | -1.99(-1.26%) |
Feb 27, 2023 | 157.99 | 159.29 | 157.11 | 157.40 | 1,202,662 | +0.64(+0.41%) |
Feb 24, 2023 | 156.41 | 156.88 | 155.30 | 156.76 | 908,761 | -0.34(-0.22%) |
Feb 23, 2023 | 156.08 | 157.36 | 155.59 | 157.10 | 921,090 | +0.93(+0.60%) |
Feb 22, 2023 | 157.20 | 157.70 | 155.72 | 156.17 | 1,155,455 | -1.20(-0.76%) |
Feb 21, 2023 | 156.92 | 158.34 | 156.26 | 157.37 | 1,324,800 | +0.15(+0.10%) |
Feb 17, 2023 | 157.22 | 0 | -0.81(-0.51%) | |||
Feb 16, 2023 | 157.73 | 159.25 | 156.92 | 158.03 | 1,061,134 | -0.57(-0.36%) |
Feb 15, 2023 | 158.58 | 158.92 | 157.12 | 158.60 | 882,163 | -0.92(-0.58%) |
Feb 14, 2023 | 160.98 | 161.17 | 158.60 | 159.52 | 953,011 | -1.37(-0.85%) |
Feb 13, 2023 | 160.01 | 161.66 | 159.73 | 160.89 | 982,763 | +0.99(+0.62%) |
Feb 10, 2023 | 155.87 | 160.15 | 155.78 | 159.90 | 1,124,828 | +2.79(+1.78%) |
Feb 09, 2023 | 158.60 | 159.00 | 156.62 | 157.11 | 978,465 | -0.74(-0.47%) |
Feb 08, 2023 | 158.04 | 159.58 | 157.53 | 157.85 | 919,648 | -0.34(-0.21%) |
Feb 07, 2023 | 158.57 | 159.69 | 157.42 | 158.19 | 1,214,232 | -0.93(-0.58%) |
Feb 06, 2023 | 160.18 | 160.94 | 159.03 | 159.12 | 1,252,034 | -1.54(-0.96%) |
Feb 03, 2023 | 158.74 | 160.94 | 158.74 | 160.66 | 1,186,523 | +1.46(+0.92%) |
Feb 02, 2023 | 158.93 | 159.97 | 157.04 | 159.20 | 1,349,073 | +0.59(+0.37%) |
Feb 01, 2023 | 157.61 | 159.51 | 157.11 | 158.61 | 1,607,136 | +0.23(+0.15%) |
Jan 31, 2023 | 157.22 | 158.47 | 156.77 | 158.38 | 1,533,348 | +1.13(+0.72%) |
Jan 30, 2023 | 156.74 | 159.59 | 156.74 | 157.25 | 1,137,146 | -0.26(-0.17%) |
Jan 27, 2023 | 157.01 | 159.07 | 157.01 | 157.51 | 881,741 | -0.40(-0.25%) |
Jan 26, 2023 | 158.94 | 158.94 | 155.60 | 157.91 | 1,828,875 | -0.26(-0.16%) |
Jan 25, 2023 | 160.36 | 160.84 | 157.00 | 158.17 | 2,835,272 | -7.74(-4.67%) |
Jan 24, 2023 | 164.21 | 166.62 | 163.26 | 165.91 | 1,040,239 | +0.59(+0.36%) |
Jan 23, 2023 | 165.13 | 166.06 | 164.14 | 165.32 | 683,022 | +0.30(+0.18%) |
Jan 20, 2023 | 163.83 | 165.78 | 163.57 | 165.02 | 784,271 | +1.22(+0.74%) |
Jan 19, 2023 | 165.58 | 166.32 | 163.72 | 163.80 | 1,035,251 | -2.05(-1.24%) |
Jan 18, 2023 | 166.85 | 167.55 | 165.77 | 165.85 | 1,207,469 | -0.80(-0.48%) |
Jan 17, 2023 | 166.26 | 167.89 | 165.98 | 166.65 | 761,343 | +0.66(+0.40%) |
Jan 16, 2023 | 165.29 | 167.65 | 165.29 | 165.99 | 340,249 | +0.35(+0.21%) |
Jan 13, 2023 | 164.01 | 166.63 | 164.01 | 165.64 | 1,054,323 | +1.09(+0.66%) |
Jan 12, 2023 | 164.36 | 164.92 | 162.92 | 164.55 | 1,242,874 | +0.22(+0.13%) |
Jan 11, 2023 | 163.83 | 165.31 | 161.81 | 164.33 | 1,046,622 | +1.19(+0.73%) |
Jan 10, 2023 | 161.34 | 163.36 | 161.34 | 163.14 | 822,522 | -1.67(-1.01%) |
Jan 09, 2023 | 164.72 | 166.92 | 164.55 | 164.81 | 942,581 | +0.37(+0.23%) |
Jan 06, 2023 | 161.16 | 164.81 | 160.50 | 164.44 | 923,486 | +3.92(+2.44%) |
Jan 05, 2023 | 163.59 | 163.59 | 160.18 | 160.52 | 1,512,190 | -2.53(-1.55%) |
Jan 04, 2023 | 163.00 | 163.50 | 162.15 | 163.05 | 750,264 | +0.17(+0.10%) |
Jan 03, 2023 | 161.97 | 164.36 | 161.75 | 162.88 | 917,076 | +2.04(+1.27%) |
Dec 30, 2022 | 160.84 | 0 | -2.20(-1.35%) | |||
Dec 29, 2022 | 162.97 | 163.44 | 162.05 | 163.04 | 865,663 | +0.64(+0.39%) |
Dec 28, 2022 | 163.73 | 164.06 | 162.23 | 162.40 | 1,120,260 | -1.29(-0.79%) |
Dec 23, 2022 | 163.69 | 0 | +0.49(+0.30%) | |||
Dec 22, 2022 | 164.30 | 165.30 | 162.25 | 163.20 | 576,265 | -1.89(-1.14%) |
Dec 21, 2022 | 163.63 | 165.37 | 163.63 | 165.09 | 670,266 | +2.23(+1.37%) |
Dec 20, 2022 | 163.23 | 163.60 | 161.86 | 162.86 | 1,105,463 | -0.76(-0.46%) |
Dec 19, 2022 | 166.51 | 167.60 | 163.08 | 163.62 | 1,075,104 | -2.84(-1.71%) |
Dec 16, 2022 | 167.19 | 167.46 | 165.38 | 166.46 | 3,634,806 | -1.77(-1.05%) |
Dec 15, 2022 | 169.36 | 169.36 | 166.26 | 168.23 | 1,119,414 | -2.30(-1.35%) |
Dec 14, 2022 | 171.80 | 173.03 | 170.30 | 170.53 | 1,102,052 | -2.03(-1.18%) |
Dec 13, 2022 | 174.71 | 175.39 | 171.32 | 172.56 | 972,505 | -0.46(-0.27%) |
Dec 12, 2022 | 170.32 | 173.17 | 170.10 | 173.02 | 1,969,231 | +2.98(+1.75%) |
Dec 09, 2022 | 171.47 | 171.77 | 169.92 | 170.04 | 1,301,202 | -1.12(-0.65%) |
Dec 08, 2022 | 170.45 | 172.94 | 170.08 | 171.16 | 1,602,334 | +0.79(+0.46%) |
Dec 07, 2022 | 170.11 | 171.81 | 169.44 | 170.37 | 1,136,257 | -0.93(-0.54%) |
Dec 06, 2022 | 172.61 | 173.01 | 170.48 | 171.30 | 1,325,512 | -1.05(-0.61%) |
Dec 05, 2022 | 171.04 | 172.78 | 170.44 | 172.35 | 1,437,844 | +0.31(+0.18%) |
Dec 02, 2022 | 171.97 | 172.55 | 170.21 | 172.04 | 1,712,583 | -0.63(-0.36%) |
Dec 01, 2022 | 172.99 | 174.48 | 171.67 | 172.67 | 918,156 | -0.02(-0.01%) |
Nov 30, 2022 | 170.00 | 172.95 | 169.69 | 172.69 | 2,120,342 | +2.70(+1.59%) |
Nov 29, 2022 | 171.83 | 171.83 | 169.13 | 169.99 | 1,478,462 | -0.14(-0.08%) |
Nov 28, 2022 | 169.50 | 171.48 | 169.50 | 170.13 | 1,161,198 | +0.96(+0.57%) |
Nov 25, 2022 | 169.11 | 171.37 | 168.69 | 169.17 | 852,377 | +0.03(+0.02%) |
Nov 24, 2022 | 169.18 | 170.00 | 169.02 | 169.14 | 235,253 | +0.45(+0.27%) |
Nov 23, 2022 | 168.03 | 169.55 | 167.52 | 168.69 | 1,555,600 | +1.04(+0.62%) |
Nov 22, 2022 | 167.49 | 168.71 | 167.32 | 167.65 | 860,256 | +0.64(+0.38%) |
Nov 21, 2022 | 166.34 | 167.26 | 165.41 | 167.01 | 1,211,546 | +0.52(+0.31%) |
Nov 18, 2022 | 165.87 | 166.70 | 165.01 | 166.49 | 967,017 | +1.81(+1.10%) |
Nov 17, 2022 | 162.44 | 166.13 | 162.44 | 164.68 | 1,016,246 | +1.03(+0.63%) |
Nov 16, 2022 | 161.01 | 163.98 | 160.92 | 163.65 | 1,169,502 | +2.38(+1.48%) |
Nov 15, 2022 | 163.44 | 163.44 | 160.05 | 161.27 | 829,590 | -0.24(-0.15%) |
Nov 14, 2022 | 162.33 | 163.63 | 161.46 | 161.51 | 820,959 | -0.46(-0.28%) |
Nov 11, 2022 | 165.25 | 166.31 | 160.35 | 161.97 | 992,234 | -2.39(-1.45%) |
Nov 10, 2022 | 164.73 | 165.68 | 163.40 | 164.36 | 1,005,620 | +3.09(+1.92%) |
Nov 09, 2022 | 162.79 | 163.28 | 161.02 | 161.27 | 796,842 | -1.99(-1.22%) |
Nov 08, 2022 | 162.37 | 165.05 | 162.24 | 163.26 | 1,030,094 | +1.20(+0.74%) |
Nov 07, 2022 | 160.65 | 162.31 | 160.45 | 162.06 | 614,806 | +1.39(+0.87%) |
Nov 04, 2022 | 160.00 | 162.00 | 159.58 | 160.67 | 692,674 | +1.52(+0.96%) |
Nov 03, 2022 | 158.14 | 161.35 | 158.13 | 159.15 | 735,453 | +0.09(+0.06%) |
Nov 02, 2022 | 159.95 | 158.90 | 159.06 | 899,970 | -1.70(-1.06%) | |
Nov 01, 2022 | 163.15 | 163.76 | 159.52 | 160.76 | 679,815 | -0.64(-0.40%) |
Oct 31, 2022 | 161.70 | 162.48 | 159.31 | 161.40 | 1,419,953 | -0.64(-0.39%) |
Oct 28, 2022 | 159.82 | 162.95 | 159.82 | 162.04 | 695,066 | +2.03(+1.27%) |
Oct 27, 2022 | 162.32 | 163.34 | 159.40 | 160.01 | 1,526,820 | -1.97(-1.22%) |
Oct 26, 2022 | 156.35 | 163.53 | 156.12 | 161.98 | 2,388,506 | +4.73(+3.01%) |
Oct 25, 2022 | 154.69 | 157.85 | 154.68 | 157.25 | 1,372,826 | +1.64(+1.05%) |
Oct 24, 2022 | 154.95 | 156.10 | 154.06 | 155.61 | 1,211,179 | +1.65(+1.07%) |
Oct 21, 2022 | 151.04 | 154.63 | 150.17 | 153.96 | 1,057,380 | +2.84(+1.88%) |
Oct 20, 2022 | 154.15 | 154.30 | 150.70 | 151.12 | 1,211,905 | -4.40(-2.83%) |
Oct 19, 2022 | 155.78 | 156.47 | 153.58 | 155.52 | 1,000,717 | -0.55(-0.35%) |
Oct 18, 2022 | 155.52 | 157.25 | 155.22 | 156.07 | 1,199,578 | +3.42(+2.24%) |
Oct 17, 2022 | 148.72 | 153.36 | 148.11 | 152.65 | 1,598,683 | +4.05(+2.73%) |
Oct 14, 2022 | 152.08 | 152.57 | 148.33 | 148.60 | 944,827 | -2.46(-1.63%) |
Oct 13, 2022 | 146.00 | 151.61 | 144.71 | 151.06 | 1,055,398 | +3.24(+2.19%) |
Oct 12, 2022 | 149.35 | 150.40 | 147.73 | 147.82 | 1,175,430 | -1.14(-0.77%) |
Oct 11, 2022 | 149.72 | 150.60 | 147.98 | 148.96 | 1,487,083 | -1.89(-1.25%) |
Oct 07, 2022 | 150.85 | 0 | -3.46(-2.24%) | |||
Oct 06, 2022 | 154.70 | 156.07 | 152.71 | 154.31 | 1,114,965 | -0.49(-0.32%) |
Oct 05, 2022 | 155.42 | 156.52 | 154.56 | 154.80 | 888,511 | -1.49(-0.95%) |
Oct 04, 2022 | 156.05 | 156.81 | 154.12 | 156.29 | 1,583,630 | +2.55(+1.66%) |
Oct 03, 2022 | 149.60 | 154.68 | 149.25 | 153.74 | 1,143,215 | +4.56(+3.06%) |
Sep 30, 2022 | 150.81 | 151.30 | 149.00 | 149.18 | 1,380,342 | -1.43(-0.95%) |
Sep 29, 2022 | 152.00 | 152.00 | 149.55 | 150.61 | 1,053,612 | -1.74(-1.14%) |
Sep 28, 2022 | 148.45 | 153.00 | 147.03 | 152.35 | 1,534,494 | +3.11(+2.08%) |
Sep 27, 2022 | 151.00 | 151.23 | 149.03 | 149.24 | 1,414,004 | -1.04(-0.69%) |
Sep 26, 2022 | 150.43 | 152.58 | 150.14 | 150.28 | 958,801 | -0.69(-0.46%) |
Sep 23, 2022 | 152.05 | 152.99 | 150.08 | 150.97 | 1,072,533 | -2.54(-1.65%) |
Sep 22, 2022 | 153.67 | 154.20 | 152.89 | 153.51 | 739,122 | -0.36(-0.23%) |
Sep 21, 2022 | 156.61 | 156.61 | 153.83 | 153.87 | 734,599 | -2.31(-1.48%) |
Sep 20, 2022 | 156.70 | 156.86 | 154.59 | 156.18 | 614,986 | +0.02(+0.01%) |
Sep 19, 2022 | 153.91 | 156.47 | 153.80 | 156.16 | 812,133 | +1.55(+1.00%) |
Sep 16, 2022 | 155.12 | 155.78 | 153.68 | 154.61 | 3,358,434 | -2.26(-1.44%) |
Sep 15, 2022 | 158.05 | 159.71 | 156.35 | 156.87 | 1,104,112 | -1.02(-0.65%) |
Sep 14, 2022 | 158.81 | 158.97 | 156.58 | 157.89 | 850,626 | -0.79(-0.50%) |
Sep 13, 2022 | 158.93 | 161.23 | 158.25 | 158.68 | 1,095,614 | -2.28(-1.42%) |
Sep 12, 2022 | 160.79 | 162.80 | 160.69 | 160.96 | 724,958 | +2.08(+1.31%) |
Sep 09, 2022 | 157.09 | 159.13 | 156.75 | 158.88 | 783,352 | +2.58(+1.65%) |
Sep 08, 2022 | 154.71 | 157.48 | 154.56 | 156.30 | 1,072,554 | +0.77(+0.50%) |
Sep 07, 2022 | 152.46 | 155.63 | 152.40 | 155.53 | 863,105 | +2.52(+1.65%) |
Sep 06, 2022 | 153.77 | 154.31 | 151.80 | 153.01 | 1,375,410 | -0.75(-0.49%) |
Sep 02, 2022 | 153.76 | 0 | -0.62(-0.40%) | |||
Sep 01, 2022 | 155.50 | 155.64 | 153.40 | 154.38 | 888,859 | -1.81(-1.16%) |
Aug 31, 2022 | 156.12 | 157.15 | 155.58 | 156.19 | 1,751,034 | +0.22(+0.14%) |
Aug 30, 2022 | 159.85 | 160.32 | 155.65 | 155.97 | 840,578 | -3.80(-2.38%) |
Aug 29, 2022 | 160.00 | 161.40 | 159.30 | 159.77 | 753,948 | -1.22(-0.76%) |
Aug 26, 2022 | 163.41 | 163.84 | 160.84 | 160.99 | 656,027 | -2.16(-1.32%) |
Aug 25, 2022 | 162.68 | 163.28 | 161.78 | 163.15 | 1,021,741 | +1.13(+0.70%) |
Aug 24, 2022 | 161.27 | 162.55 | 160.57 | 162.02 | 774,210 | +0.66(+0.41%) |
Aug 23, 2022 | 162.28 | 162.75 | 161.04 | 161.36 | 625,648 | -1.50(-0.92%) |
Aug 22, 2022 | 162.48 | 163.48 | 161.89 | 162.86 | 638,216 | -1.87(-1.14%) |
Aug 19, 2022 | 164.27 | 165.56 | 163.97 | 164.73 | 925,134 | +0.02(+0.01%) |
Aug 18, 2022 | 165.24 | 166.65 | 164.60 | 164.71 | 731,203 | -0.52(-0.31%) |
Aug 17, 2022 | 164.41 | 165.88 | 164.33 | 165.23 | 913,120 | +0.25(+0.15%) |
Aug 16, 2022 | 164.13 | 165.38 | 164.13 | 164.98 | 638,289 | +0.64(+0.39%) |
Aug 15, 2022 | 163.94 | 165.43 | 163.87 | 164.34 | 743,764 | +0.61(+0.37%) |
Aug 12, 2022 | 162.81 | 164.16 | 162.10 | 163.73 | 629,106 | +1.51(+0.93%) |
Aug 11, 2022 | 164.90 | 165.42 | 161.53 | 162.22 | 766,379 | -2.27(-1.38%) |
Aug 10, 2022 | 164.02 | 165.24 | 163.62 | 164.49 | 636,721 | +1.89(+1.16%) |
Aug 09, 2022 | 163.89 | 164.30 | 162.51 | 162.60 | 874,589 | -1.10(-0.67%) |
Aug 08, 2022 | 164.99 | 165.55 | 163.70 | 163.70 | 659,858 | -0.63(-0.38%) |
Aug 05, 2022 | 161.94 | 164.40 | 161.66 | 164.33 | 734,477 | +1.97(+1.21%) |
Aug 04, 2022 | 161.01 | 162.99 | 161.01 | 162.36 | 661,753 | +1.78(+1.11%) |
Aug 03, 2022 | 160.83 | 161.55 | 159.82 | 160.58 | 775,409 | -0.27(-0.17%) |
Aug 02, 2022 | 161.25 | 162.55 | 160.40 | 160.85 | 890,243 | -1.38(-0.85%) |
Jul 29, 2022 | 162.23 | 0 | +2.96(+1.86%) | |||
Jul 28, 2022 | 156.65 | 160.45 | 156.12 | 159.27 | 944,948 | +2.36(+1.50%) |
Jul 27, 2022 | 154.00 | 157.69 | 153.32 | 156.91 | 1,443,619 | +6.30(+4.18%) |
Jul 26, 2022 | 150.29 | 151.40 | 149.83 | 150.61 | 830,303 | +0.13(+0.09%) |
Jul 25, 2022 | 149.16 | 151.23 | 148.58 | 150.48 | 627,049 | +1.21(+0.81%) |
Jul 22, 2022 | 149.20 | 150.82 | 148.79 | 149.27 | 587,453 | -0.06(-0.04%) |
Jul 21, 2022 | 147.55 | 150.47 | 147.55 | 149.33 | 830,331 | +1.56(+1.06%) |
Jul 20, 2022 | 148.79 | 148.87 | 147.70 | 147.77 | 1,091,769 | -0.83(-0.56%) |
Jul 19, 2022 | 146.33 | 148.90 | 146.22 | 148.60 | 892,067 | +2.69(+1.84%) |
Jul 18, 2022 | 145.96 | 147.19 | 145.57 | 145.91 | 826,869 | +0.53(+0.36%) |
Jul 15, 2022 | 146.07 | 147.66 | 145.04 | 145.38 | 1,026,677 | +0.18(+0.12%) |
Jul 14, 2022 | 143.98 | 146.25 | 143.70 | 145.20 | 1,614,218 | +1.30(+0.90%) |
Jul 13, 2022 | 142.74 | 145.22 | 142.37 | 143.90 | 840,623 | -0.19(-0.13%) |
Jul 12, 2022 | 144.62 | 146.16 | 143.57 | 144.09 | 1,109,652 | -1.12(-0.77%) |
Jul 11, 2022 | 145.36 | 146.73 | 144.51 | 145.21 | 859,006 | -0.85(-0.58%) |
Jul 08, 2022 | 146.50 | 146.50 | 145.06 | 146.06 | 922,416 | -0.91(-0.62%) |
Jul 07, 2022 | 146.20 | 147.32 | 143.35 | 146.97 | 1,150,291 | -1.19(-0.80%) |
Jul 06, 2022 | 147.70 | 148.69 | 146.76 | 148.16 | 998,519 | +0.37(+0.25%) |
Jul 05, 2022 | 145.54 | 147.89 | 144.58 | 147.79 | 1,655,569 | +1.60(+1.09%) |
Jul 04, 2022 | 145.16 | 147.36 | 145.11 | 146.19 | 507,798 | +1.40(+0.97%) |
Jun 30, 2022 | 144.79 | 0 | -0.41(-0.28%) | |||
Jun 29, 2022 | 142.89 | 145.89 | 142.12 | 145.20 | 745,416 | +2.23(+1.56%) |
Jun 28, 2022 | 146.13 | 147.28 | 142.64 | 142.97 | 1,064,176 | -3.05(-2.09%) |
Jun 27, 2022 | 147.65 | 147.74 | 144.73 | 146.02 | 1,659,529 | -0.73(-0.50%) |
Jun 24, 2022 | 142.35 | 147.02 | 142.34 | 146.75 | 1,631,100 | +4.55(+3.20%) |
Jun 23, 2022 | 142.89 | 144.31 | 142.07 | 142.20 | 1,547,921 | -0.08(-0.06%) |
Jun 22, 2022 | 140.00 | 143.78 | 139.88 | 142.28 | 867,630 | +1.15(+0.81%) |
Jun 21, 2022 | 141.16 | 143.69 | 141.05 | 141.13 | 1,609,978 | -0.17(-0.12%) |
Jun 20, 2022 | 140.29 | 141.41 | 140.07 | 141.30 | 340,727 | +0.41(+0.29%) |
Jun 17, 2022 | 139.40 | 142.32 | 139.40 | 140.89 | 4,155,046 | +0.86(+0.61%) |
Jun 16, 2022 | 139.65 | 141.62 | 139.46 | 140.03 | 1,061,696 | -2.18(-1.53%) |
Jun 15, 2022 | 141.63 | 143.53 | 141.07 | 142.21 | 1,353,417 | +1.69(+1.20%) |
Jun 14, 2022 | 141.57 | 143.19 | 139.36 | 140.52 | 1,211,876 | +1.58(+1.14%) |
Jun 13, 2022 | 138.26 | 140.88 | 137.26 | 138.94 | 1,657,825 | -1.52(-1.08%) |
Jun 10, 2022 | 141.84 | 142.33 | 140.11 | 140.46 | 883,324 | -2.70(-1.89%) |
Jun 09, 2022 | 143.28 | 145.88 | 143.05 | 143.16 | 782,668 | -1.04(-0.72%) |
Jun 08, 2022 | 144.47 | 145.38 | 143.63 | 144.20 | 2,279,906 | -1.85(-1.27%) |
Jun 07, 2022 | 146.88 | 146.88 | 144.85 | 146.05 | 1,185,048 | -1.98(-1.34%) |
Jun 06, 2022 | 148.13 | 148.77 | 147.37 | 148.03 | 1,541,071 | +0.37(+0.25%) |
Jun 03, 2022 | 148.54 | 148.71 | 146.85 | 147.66 | 826,987 | -1.01(-0.68%) |
Jun 02, 2022 | 143.73 | 149.07 | 143.73 | 148.67 | 2,364,013 | +4.33(+3.00%) |
Jun 01, 2022 | 143.85 | 145.60 | 143.73 | 144.34 | 1,461,583 | +0.52(+0.36%) |
May 31, 2022 | 144.08 | 145.66 | 143.31 | 143.82 | 10,266,101 | -2.00(-1.37%) |
May 30, 2022 | 146.49 | 146.88 | 143.23 | 145.82 | 658,376 | +0.71(+0.49%) |
May 27, 2022 | 144.52 | 146.01 | 143.99 | 145.11 | 1,589,765 | +1.33(+0.93%) |
May 26, 2022 | 143.48 | 145.10 | 142.93 | 143.78 | 1,373,570 | +2.69(+1.91%) |
May 25, 2022 | 141.03 | 141.75 | 139.64 | 141.09 | 1,905,910 | -0.21(-0.15%) |
May 24, 2022 | 144.63 | 144.63 | 140.94 | 141.30 | 2,471,878 | -1.94(-1.35%) |
May 20, 2022 | 143.24 | 0 | +1.14(+0.80%) | |||
May 19, 2022 | 142.99 | 143.59 | 140.75 | 142.10 | 2,284,228 | -3.08(-2.12%) |
May 18, 2022 | 147.66 | 148.72 | 144.56 | 145.18 | 2,083,915 | -2.39(-1.62%) |
May 17, 2022 | 146.54 | 149.69 | 146.11 | 147.57 | 2,341,542 | +2.87(+1.98%) |
May 16, 2022 | 143.01 | 145.82 | 142.60 | 144.70 | 2,112,152 | +1.78(+1.25%) |
May 13, 2022 | 145.02 | 145.79 | 142.77 | 142.92 | 3,491,542 | -2.15(-1.48%) |
May 12, 2022 | 143.90 | 146.12 | 143.83 | 145.07 | 1,788,983 | +0.47(+0.33%) |
May 11, 2022 | 143.03 | 147.06 | 142.90 | 144.60 | 2,310,545 | +1.40(+0.98%) |
May 10, 2022 | 146.01 | 146.73 | 142.44 | 143.20 | 1,838,817 | -1.11(-0.77%) |
May 09, 2022 | 148.71 | 149.18 | 143.78 | 144.31 | 1,601,682 | -5.58(-3.72%) |
May 06, 2022 | 151.87 | 152.00 | 149.01 | 149.89 | 2,347,248 | -1.97(-1.30%) |
May 05, 2022 | 156.38 | 156.70 | 151.65 | 151.86 | 1,280,043 | -4.39(-2.81%) |
May 04, 2022 | 151.97 | 156.35 | 151.81 | 156.25 | 2,434,443 | +4.62(+3.05%) |
May 03, 2022 | 152.00 | 153.10 | 151.11 | 151.63 | 1,759,106 | +0.34(+0.22%) |
May 02, 2022 | 151.68 | 152.70 | 150.10 | 151.29 | 2,291,481 | +0.21(+0.14%) |
Apr 29, 2022 | 154.20 | 154.72 | 151.00 | 151.08 | 1,552,283 | -3.98(-2.57%) |
Apr 28, 2022 | 155.67 | 156.75 | 153.95 | 155.06 | 1,288,155 | -0.28(-0.18%) |
Apr 27, 2022 | 155.30 | 157.06 | 148.41 | 155.34 | 1,697,131 | -1.53(-0.98%) |
Apr 26, 2022 | 158.32 | 158.71 | 156.13 | 156.87 | 1,007,456 | -1.22(-0.77%) |
Apr 25, 2022 | 155.93 | 158.60 | 155.70 | 158.09 | 892,426 | +1.23(+0.78%) |
Apr 22, 2022 | 158.98 | 159.97 | 156.76 | 156.86 | 999,643 | -3.37(-2.10%) |
Apr 21, 2022 | 161.62 | 164.26 | 159.85 | 160.23 | 804,563 | -0.58(-0.36%) |
Apr 20, 2022 | 160.46 | 162.04 | 159.88 | 160.81 | 824,676 | +0.11(+0.07%) |
Apr 19, 2022 | 159.21 | 160.82 | 158.57 | 160.70 | 852,533 | +1.32(+0.83%) |
Apr 18, 2022 | 160.40 | 161.19 | 159.08 | 159.38 | 468,237 | -1.05(-0.65%) |
Apr 14, 2022 | 160.43 | 0 | +2.43(+1.54%) | |||
Apr 13, 2022 | 156.90 | 159.24 | 156.81 | 158.00 | 838,942 | +2.79(+1.80%) |
Apr 12, 2022 | 157.49 | 158.70 | 155.08 | 155.21 | 1,092,227 | -1.63(-1.04%) |
Apr 11, 2022 | 156.15 | 157.01 | 154.71 | 156.84 | 1,106,432 | +0.46(+0.29%) |
Apr 08, 2022 | 158.75 | 158.80 | 154.68 | 156.38 | 842,602 | -3.47(-2.17%) |
Apr 07, 2022 | 159.34 | 160.42 | 157.80 | 159.85 | 781,728 | +0.14(+0.09%) |
Apr 06, 2022 | 160.73 | 160.87 | 157.26 | 159.71 | 792,584 | -1.31(-0.81%) |
Apr 05, 2022 | 162.01 | 165.55 | 161.00 | 161.02 | 966,473 | -1.44(-0.89%) |
Apr 04, 2022 | 159.95 | 163.05 | 159.68 | 162.46 | 1,141,972 | +2.52(+1.58%) |