Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 161.68 | 164.65 | 160.81 | 164.01 | 521,809 | +3.30(+2.05%) |
Mar 30, 2023 | 160.40 | 162.97 | 159.81 | 160.71 | 430,780 | +2.86(+1.81%) |
Mar 29, 2023 | 157.80 | 157.98 | 156.13 | 157.85 | 588,339 | +1.67(+1.07%) |
Mar 28, 2023 | 156.77 | 157.65 | 155.23 | 156.18 | 328,663 | -0.94(-0.60%) |
Mar 27, 2023 | 156.39 | 158.16 | 154.37 | 157.12 | 374,940 | +2.00(+1.29%) |
Mar 24, 2023 | 154.79 | 155.18 | 151.52 | 155.12 | 497,029 | -0.37(-0.24%) |
Mar 23, 2023 | 151.34 | 157.95 | 151.17 | 155.49 | 506,194 | +6.52(+4.38%) |
Mar 22, 2023 | 153.32 | 156.06 | 148.81 | 148.97 | 448,325 | -4.49(-2.93%) |
Mar 21, 2023 | 150.95 | 154.62 | 150.95 | 153.46 | 518,973 | +4.47(+3.00%) |
Mar 20, 2023 | 148.00 | 149.67 | 147.50 | 148.99 | 311,827 | +0.49(+0.33%) |
Mar 17, 2023 | 152.50 | 152.50 | 144.71 | 148.50 | 567,399 | -3.50(-2.30%) |
Mar 16, 2023 | 153.41 | 153.43 | 150.85 | 152.00 | 566,687 | -1.69(-1.10%) |
Mar 15, 2023 | 156.58 | 157.84 | 151.31 | 153.69 | 315,053 | -5.10(-3.21%) |
Mar 14, 2023 | 159.63 | 161.88 | 156.69 | 158.79 | 401,926 | +4.26(+2.76%) |
Mar 13, 2023 | 151.50 | 157.15 | 145.42 | 154.53 | 428,960 | +1.06(+0.69%) |
Mar 10, 2023 | 160.25 | 161.60 | 152.43 | 153.47 | 458,857 | -8.63(-5.32%) |
Mar 09, 2023 | 169.12 | 170.44 | 161.60 | 162.10 | 255,900 | -7.19(-4.25%) |
Mar 08, 2023 | 168.58 | 169.37 | 166.18 | 169.29 | 176,839 | +0.72(+0.43%) |
Mar 07, 2023 | 172.42 | 173.68 | 166.98 | 168.57 | 382,036 | -4.38(-2.53%) |
Mar 06, 2023 | 172.64 | 175.78 | 171.00 | 172.95 | 254,026 | +1.25(+0.73%) |
Mar 03, 2023 | 168.43 | 173.11 | 168.43 | 171.70 | 174,344 | +4.34(+2.59%) |
Mar 02, 2023 | 165.80 | 169.52 | 165.00 | 167.36 | 241,206 | +0.99(+0.60%) |
Mar 01, 2023 | 164.53 | 166.47 | 163.33 | 166.37 | 294,212 | +1.29(+0.78%) |
Feb 28, 2023 | 165.00 | 167.75 | 164.80 | 165.08 | 196,165 | -1.21(-0.73%) |
Feb 27, 2023 | 164.77 | 169.28 | 164.48 | 166.29 | 208,536 | +3.26(+2.00%) |
Feb 24, 2023 | 165.76 | 166.00 | 162.39 | 163.03 | 473,303 | -6.50(-3.83%) |
Feb 23, 2023 | 169.20 | 170.31 | 165.42 | 169.53 | 489,810 | +3.69(+2.23%) |
Feb 22, 2023 | 167.63 | 167.63 | 163.21 | 165.84 | 363,730 | -0.76(-0.46%) |
Feb 21, 2023 | 166.76 | 172.56 | 162.51 | 166.60 | 554,015 | -6.40(-3.70%) |
Feb 17, 2023 | 165.10 | 173.42 | 162.00 | 173.00 | 969,901 | +11.00(+6.79%) |
Feb 16, 2023 | 160.30 | 168.39 | 159.70 | 162.00 | 755,965 | -3.90(-2.35%) |
Feb 15, 2023 | 160.00 | 166.35 | 159.41 | 165.90 | 798,856 | +5.11(+3.18%) |
Feb 14, 2023 | 163.99 | 167.81 | 160.40 | 160.79 | 521,346 | -5.62(-3.38%) |
Feb 13, 2023 | 163.35 | 167.24 | 161.07 | 166.41 | 376,684 | +4.45(+2.75%) |
Feb 10, 2023 | 162.66 | 165.30 | 160.60 | 161.96 | 335,181 | -3.34(-2.02%) |
Feb 09, 2023 | 170.51 | 173.49 | 164.97 | 165.30 | 366,431 | -2.32(-1.38%) |
Feb 08, 2023 | 174.07 | 176.28 | 166.79 | 167.62 | 359,119 | -6.45(-3.71%) |
Feb 07, 2023 | 169.12 | 175.06 | 165.82 | 174.07 | 357,231 | +3.96(+2.33%) |
Feb 06, 2023 | 167.13 | 171.52 | 166.84 | 170.11 | 362,456 | +0.23(+0.14%) |
Feb 03, 2023 | 171.90 | 179.30 | 169.25 | 169.88 | 484,932 | -8.38(-4.70%) |
Feb 02, 2023 | 172.38 | 179.90 | 172.38 | 178.26 | 686,301 | +11.49(+6.89%) |
Feb 01, 2023 | 163.07 | 167.00 | 157.39 | 166.77 | 427,676 | +4.59(+2.83%) |
Jan 31, 2023 | 160.53 | 162.28 | 157.60 | 162.18 | 415,368 | +1.94(+1.21%) |
Jan 30, 2023 | 160.20 | 162.92 | 157.30 | 160.24 | 477,632 | -3.70(-2.26%) |
Jan 27, 2023 | 158.48 | 164.60 | 157.52 | 163.94 | 514,777 | +2.93(+1.82%) |
Jan 26, 2023 | 159.68 | 161.90 | 157.01 | 161.01 | 388,572 | +4.51(+2.88%) |
Jan 25, 2023 | 159.57 | 160.51 | 151.63 | 156.50 | 663,435 | -6.93(-4.24%) |
Jan 24, 2023 | 168.89 | 169.57 | 162.33 | 163.43 | 152,601 | -6.95(-4.08%) |
Jan 23, 2023 | 164.35 | 170.88 | 162.43 | 170.38 | 400,096 | +6.22(+3.79%) |
Jan 20, 2023 | 156.74 | 164.46 | 154.40 | 164.16 | 915,621 | +8.05(+5.16%) |
Jan 19, 2023 | 162.77 | 165.00 | 156.06 | 156.11 | 589,247 | -8.85(-5.36%) |
Jan 18, 2023 | 173.54 | 175.38 | 164.91 | 164.96 | 286,425 | -7.40(-4.29%) |
Jan 17, 2023 | 167.22 | 172.36 | 167.22 | 172.36 | 412,439 | +4.10(+2.44%) |
Jan 13, 2023 | 170.18 | 172.22 | 167.46 | 168.26 | 393,248 | -5.10(-2.94%) |
Jan 12, 2023 | 173.43 | 173.46 | 168.23 | 173.36 | 245,141 | +1.97(+1.15%) |
Jan 11, 2023 | 164.80 | 171.71 | 164.01 | 171.39 | 178,658 | +8.02(+4.91%) |
Jan 10, 2023 | 165.02 | 165.14 | 161.22 | 163.37 | 159,422 | -2.77(-1.67%) |
Jan 09, 2023 | 162.87 | 169.83 | 160.88 | 166.14 | 209,441 | +5.86(+3.66%) |
Jan 06, 2023 | 161.34 | 162.27 | 155.54 | 160.28 | 286,334 | +0.13(+0.08%) |
Jan 05, 2023 | 166.88 | 166.88 | 154.82 | 160.15 | 361,339 | -10.23(-6.00%) |
Jan 04, 2023 | 171.47 | 171.47 | 166.74 | 170.38 | 191,144 | +1.43(+0.85%) |
Jan 03, 2023 | 172.84 | 174.61 | 165.78 | 168.95 | 261,113 | +0.79(+0.47%) |
Dec 30, 2022 | 165.10 | 168.28 | 163.99 | 168.16 | 173,940 | -0.31(-0.18%) |
Dec 29, 2022 | 162.44 | 169.47 | 161.80 | 168.47 | 276,506 | +8.13(+5.07%) |
Dec 28, 2022 | 162.24 | 166.51 | 160.26 | 160.34 | 182,385 | -2.31(-1.42%) |
Dec 27, 2022 | 162.94 | 164.61 | 159.34 | 162.65 | 112,646 | -1.02(-0.62%) |
Dec 23, 2022 | 162.70 | 165.79 | 161.43 | 163.67 | 182,055 | +0.97(+0.60%) |
Dec 22, 2022 | 165.84 | 165.91 | 156.53 | 162.70 | 371,954 | -7.08(-4.17%) |
Dec 21, 2022 | 169.07 | 171.94 | 168.46 | 169.78 | 234,772 | +1.92(+1.14%) |
Dec 20, 2022 | 164.28 | 168.87 | 164.28 | 167.86 | 238,518 | +2.15(+1.30%) |
Dec 19, 2022 | 165.94 | 167.39 | 163.70 | 165.71 | 223,391 | -1.77(-1.06%) |
Dec 16, 2022 | 167.81 | 168.46 | 164.69 | 167.48 | 407,594 | -1.65(-0.98%) |
Dec 15, 2022 | 179.35 | 179.35 | 169.12 | 169.13 | 354,215 | -13.37(-7.33%) |
Dec 14, 2022 | 185.55 | 187.53 | 180.69 | 182.50 | 259,278 | -4.14(-2.22%) |
Dec 13, 2022 | 186.05 | 191.88 | 184.92 | 186.64 | 522,987 | +10.76(+6.12%) |
Dec 12, 2022 | 175.57 | 179.97 | 174.80 | 175.88 | 129,590 | +0.14(+0.08%) |
Dec 09, 2022 | 176.17 | 177.96 | 174.97 | 175.74 | 211,139 | -2.00(-1.13%) |
Dec 08, 2022 | 172.85 | 178.95 | 171.62 | 177.74 | 186,576 | +6.05(+3.52%) |
Dec 07, 2022 | 172.34 | 172.87 | 167.23 | 171.69 | 202,194 | -0.02(-0.01%) |
Dec 06, 2022 | 179.78 | 179.78 | 169.35 | 171.71 | 317,109 | -7.41(-4.14%) |
Dec 05, 2022 | 187.82 | 188.76 | 178.33 | 179.12 | 286,379 | -11.19(-5.88%) |
Dec 02, 2022 | 188.35 | 191.19 | 187.12 | 190.31 | 200,910 | -2.63(-1.36%) |
Dec 01, 2022 | 186.94 | 192.94 | 186.43 | 192.94 | 330,367 | +5.56(+2.97%) |
Nov 30, 2022 | 174.22 | 187.54 | 174.22 | 187.38 | 233,071 | +13.16(+7.55%) |
Nov 29, 2022 | 176.50 | 176.63 | 174.22 | 174.22 | 151,378 | -1.09(-0.62%) |
Nov 28, 2022 | 175.95 | 177.22 | 174.48 | 175.31 | 166,524 | -2.78(-1.56%) |
Nov 25, 2022 | 179.07 | 179.54 | 175.71 | 178.09 | 54,111 | -1.60(-0.89%) |
Nov 23, 2022 | 177.37 | 181.80 | 175.54 | 179.69 | 232,702 | +2.76(+1.56%) |
Nov 22, 2022 | 176.19 | 178.85 | 173.55 | 176.93 | 278,684 | -0.32(-0.18%) |
Nov 21, 2022 | 171.17 | 180.02 | 171.00 | 177.25 | 348,735 | +3.00(+1.72%) |
Nov 18, 2022 | 179.90 | 181.05 | 173.07 | 174.25 | 560,740 | -7.27(-4.01%) |
Nov 17, 2022 | 181.21 | 185.78 | 179.53 | 181.52 | 357,667 | -6.77(-3.60%) |
Nov 16, 2022 | 190.28 | 194.33 | 187.30 | 188.29 | 262,737 | -4.84(-2.51%) |
Nov 15, 2022 | 191.37 | 197.10 | 185.86 | 193.13 | 442,864 | +9.11(+4.95%) |
Nov 14, 2022 | 189.23 | 190.04 | 183.04 | 184.02 | 358,789 | -7.67(-4.00%) |
Nov 11, 2022 | 182.72 | 193.47 | 180.93 | 191.69 | 381,793 | +9.72(+5.34%) |
Nov 10, 2022 | 178.36 | 182.45 | 176.08 | 181.97 | 326,429 | +16.23(+9.79%) |
Nov 09, 2022 | 166.11 | 167.95 | 164.00 | 165.74 | 411,262 | -2.65(-1.57%) |
Nov 08, 2022 | 160.66 | 169.58 | 158.67 | 168.39 | 440,032 | +8.39(+5.24%) |
Nov 07, 2022 | 161.40 | 161.40 | 155.35 | 160.00 | 477,518 | -0.99(-0.61%) |
Nov 04, 2022 | 167.60 | 169.99 | 155.01 | 160.99 | 630,833 | -3.13(-1.91%) |
Nov 03, 2022 | 178.96 | 178.96 | 163.35 | 164.12 | 483,017 | -17.40(-9.59%) |
Nov 02, 2022 | 187.49 | 190.22 | 180.31 | 181.52 | 255,002 | -7.15(-3.79%) |
Nov 01, 2022 | 194.50 | 195.64 | 188.66 | 188.67 | 164,363 | -0.01(-0.01%) |
Oct 31, 2022 | 187.66 | 191.42 | 186.29 | 188.68 | 140,668 | -0.41(-0.22%) |
Oct 28, 2022 | 186.77 | 189.79 | 182.86 | 189.09 | 138,819 | +2.65(+1.42%) |
Oct 27, 2022 | 189.02 | 189.98 | 185.15 | 186.44 | 194,635 | -1.21(-0.64%) |
Oct 26, 2022 | 186.60 | 191.80 | 184.28 | 187.65 | 260,324 | -0.55(-0.29%) |
Oct 25, 2022 | 179.36 | 188.70 | 179.36 | 188.20 | 297,025 | +10.20(+5.73%) |
Oct 24, 2022 | 175.00 | 178.00 | 168.44 | 178.00 | 296,739 | +4.33(+2.49%) |
Oct 21, 2022 | 171.92 | 173.89 | 168.63 | 173.67 | 383,506 | +1.45(+0.84%) |
Oct 20, 2022 | 171.77 | 176.57 | 168.61 | 172.22 | 353,399 | +1.13(+0.66%) |
Oct 19, 2022 | 179.08 | 179.08 | 170.22 | 171.09 | 210,598 | -10.72(-5.90%) |
Oct 18, 2022 | 180.24 | 184.05 | 177.07 | 181.81 | 297,726 | +7.79(+4.48%) |
Oct 17, 2022 | 171.28 | 175.17 | 169.78 | 174.02 | 428,405 | +7.19(+4.31%) |
Oct 14, 2022 | 175.84 | 176.56 | 165.94 | 166.83 | 264,100 | -5.99(-3.47%) |
Oct 13, 2022 | 161.34 | 173.72 | 158.86 | 172.82 | 446,132 | +6.00(+3.60%) |
Oct 12, 2022 | 169.44 | 170.64 | 164.25 | 166.82 | 382,870 | -3.32(-1.95%) |
Oct 11, 2022 | 172.00 | 173.89 | 165.05 | 170.14 | 217,272 | -2.82(-1.63%) |
Oct 10, 2022 | 176.42 | 176.42 | 170.09 | 172.96 | 218,772 | -3.44(-1.95%) |
Oct 07, 2022 | 184.71 | 184.89 | 173.93 | 176.40 | 406,015 | -13.82(-7.27%) |
Oct 06, 2022 | 193.01 | 195.04 | 189.57 | 190.22 | 165,341 | -3.68(-1.90%) |
Oct 05, 2022 | 194.06 | 197.86 | 190.83 | 193.90 | 275,131 | -3.94(-1.99%) |
Oct 04, 2022 | 195.00 | 198.97 | 194.83 | 197.84 | 287,817 | +7.67(+4.03%) |
Oct 03, 2022 | 188.63 | 192.09 | 185.60 | 190.17 | 302,174 | +3.09(+1.65%) |
Sep 30, 2022 | 187.00 | 194.26 | 185.88 | 187.08 | 185,148 | -0.06(-0.03%) |
Sep 29, 2022 | 190.59 | 190.59 | 182.76 | 187.14 | 280,237 | -10.13(-5.14%) |
Sep 28, 2022 | 190.07 | 198.88 | 188.95 | 197.27 | 558,933 | +7.79(+4.11%) |
Sep 27, 2022 | 195.70 | 198.51 | 187.70 | 189.48 | 215,690 | -2.09(-1.09%) |
Sep 26, 2022 | 189.63 | 197.00 | 188.03 | 191.57 | 385,289 | +1.48(+0.78%) |
Sep 23, 2022 | 189.16 | 192.12 | 183.75 | 190.09 | 438,994 | -2.32(-1.21%) |
Sep 22, 2022 | 209.00 | 209.15 | 191.96 | 192.41 | 395,838 | -18.00(-8.55%) |
Sep 21, 2022 | 209.55 | 218.91 | 209.55 | 210.41 | 234,336 | +2.78(+1.34%) |
Sep 20, 2022 | 207.87 | 208.81 | 205.20 | 207.63 | 114,775 | -2.63(-1.25%) |
Sep 19, 2022 | 206.25 | 211.38 | 206.25 | 210.26 | 225,467 | +1.24(+0.59%) |
Sep 16, 2022 | 215.64 | 215.64 | 206.02 | 209.02 | 261,644 | -10.80(-4.91%) |
Sep 15, 2022 | 220.93 | 226.59 | 218.54 | 219.82 | 224,723 | -3.44(-1.54%) |
Sep 14, 2022 | 225.92 | 226.70 | 219.85 | 223.26 | 289,507 | -0.64(-0.29%) |
Sep 13, 2022 | 218.33 | 227.26 | 217.88 | 223.90 | 288,210 | -3.77(-1.66%) |
Sep 12, 2022 | 231.28 | 231.54 | 223.09 | 227.67 | 279,645 | -2.57(-1.12%) |
Sep 09, 2022 | 220.84 | 232.19 | 219.98 | 230.24 | 579,972 | +10.79(+4.92%) |
Sep 08, 2022 | 206.05 | 220.40 | 203.45 | 219.45 | 363,227 | +11.16(+5.36%) |
Sep 07, 2022 | 201.94 | 208.62 | 200.69 | 208.29 | 105,216 | +5.51(+2.72%) |
Sep 06, 2022 | 203.83 | 205.03 | 199.41 | 202.78 | 276,100 | -1.41(-0.69%) |
Sep 02, 2022 | 206.49 | 208.85 | 200.93 | 204.19 | 189,662 | +0.11(+0.05%) |
Sep 01, 2022 | 207.66 | 210.48 | 198.31 | 204.08 | 455,765 | -6.69(-3.17%) |
Aug 31, 2022 | 210.00 | 212.97 | 208.55 | 210.77 | 249,736 | +1.05(+0.50%) |
Aug 30, 2022 | 214.79 | 214.79 | 207.65 | 209.72 | 254,701 | -1.88(-0.89%) |
Aug 29, 2022 | 211.39 | 213.69 | 207.41 | 211.60 | 375,985 | -2.19(-1.02%) |
Aug 26, 2022 | 228.06 | 228.06 | 213.47 | 213.79 | 268,863 | -14.61(-6.40%) |
Aug 25, 2022 | 229.74 | 231.99 | 227.09 | 228.40 | 251,803 | +1.12(+0.49%) |
Aug 24, 2022 | 225.98 | 230.28 | 225.65 | 227.28 | 364,163 | +3.69(+1.65%) |
Aug 23, 2022 | 222.02 | 228.72 | 221.56 | 223.59 | 292,822 | +0.98(+0.44%) |
Aug 22, 2022 | 219.55 | 225.07 | 219.10 | 222.61 | 963,038 | -1.87(-0.83%) |
Aug 19, 2022 | 215.93 | 228.28 | 213.56 | 224.48 | 1,121,347 | -5.42(-2.36%) |
Aug 18, 2022 | 229.50 | 232.81 | 226.46 | 229.90 | 522,123 | +0.53(+0.23%) |
Aug 17, 2022 | 230.01 | 233.40 | 225.89 | 229.37 | 421,734 | -5.11(-2.18%) |
Aug 16, 2022 | 235.46 | 239.91 | 232.13 | 234.48 | 541,226 | -0.28(-0.12%) |
Aug 15, 2022 | 230.61 | 235.45 | 229.63 | 234.76 | 375,242 | +5.25(+2.29%) |
Aug 12, 2022 | 227.22 | 230.09 | 225.33 | 229.51 | 311,206 | +4.24(+1.88%) |
Aug 11, 2022 | 238.17 | 238.91 | 223.69 | 225.27 | 319,828 | -11.96(-5.04%) |
Aug 10, 2022 | 239.13 | 240.00 | 233.73 | 237.23 | 440,633 | +6.59(+2.86%) |
Aug 09, 2022 | 231.44 | 231.65 | 226.26 | 230.64 | 351,130 | -2.78(-1.19%) |
Aug 08, 2022 | 234.28 | 238.39 | 231.77 | 233.42 | 403,596 | +0.35(+0.15%) |
Aug 05, 2022 | 225.49 | 234.00 | 223.39 | 233.07 | 489,888 | +3.01(+1.31%) |
Aug 04, 2022 | 219.32 | 230.61 | 216.35 | 230.06 | 531,795 | +11.49(+5.26%) |
Aug 03, 2022 | 207.80 | 219.06 | 207.80 | 218.57 | 256,592 | +11.24(+5.42%) |
Aug 02, 2022 | 203.34 | 209.94 | 203.34 | 207.33 | 203,721 | +1.10(+0.53%) |
Aug 01, 2022 | 196.70 | 207.41 | 195.52 | 206.23 | 348,689 | +6.99(+3.51%) |
Jul 29, 2022 | 197.96 | 202.43 | 195.50 | 199.24 | 363,375 | +1.38(+0.70%) |
Jul 28, 2022 | 192.57 | 199.01 | 188.83 | 197.86 | 275,846 | +5.44(+2.83%) |
Jul 27, 2022 | 186.78 | 193.84 | 184.43 | 192.42 | 176,406 | +8.99(+4.90%) |
Jul 26, 2022 | 186.74 | 186.74 | 181.44 | 183.43 | 164,148 | -3.90(-2.08%) |
Jul 25, 2022 | 195.99 | 195.99 | 184.00 | 187.33 | 239,342 | -7.22(-3.71%) |
Jul 22, 2022 | 196.77 | 199.20 | 191.88 | 194.55 | 176,710 | -2.24(-1.14%) |
Jul 21, 2022 | 190.94 | 197.94 | 188.41 | 196.79 | 209,947 | +5.75(+3.01%) |
Jul 20, 2022 | 190.67 | 193.49 | 188.36 | 191.04 | 176,328 | -0.88(-0.46%) |
Jul 19, 2022 | 188.92 | 192.74 | 186.74 | 191.92 | 231,671 | +6.34(+3.42%) |
Jul 18, 2022 | 177.64 | 185.93 | 176.68 | 185.58 | 501,852 | +13.26(+7.69%) |
Jul 15, 2022 | 173.51 | 173.88 | 169.80 | 172.32 | 187,553 | +2.55(+1.50%) |
Jul 14, 2022 | 175.12 | 175.12 | 166.72 | 169.77 | 243,798 | -6.51(-3.69%) |
Jul 13, 2022 | 171.58 | 178.96 | 169.89 | 176.28 | 140,295 | +0.22(+0.12%) |
Jul 12, 2022 | 179.41 | 183.55 | 174.46 | 176.06 | 190,420 | -3.84(-2.13%) |
Jul 11, 2022 | 185.00 | 185.37 | 179.67 | 179.90 | 150,427 | -8.05(-4.28%) |
Jul 08, 2022 | 181.92 | 188.77 | 180.00 | 187.95 | 227,064 | +3.14(+1.70%) |
Jul 07, 2022 | 181.61 | 186.00 | 180.03 | 184.81 | 158,819 | +3.63(+2.00%) |
Jul 06, 2022 | 186.15 | 188.57 | 179.94 | 181.18 | 185,532 | -3.96(-2.14%) |
Jul 05, 2022 | 171.86 | 185.67 | 169.56 | 185.14 | 373,307 | +9.21(+5.24%) |
Jul 01, 2022 | 174.00 | 176.01 | 170.97 | 175.93 | 267,454 | +1.93(+1.11%) |
Jun 30, 2022 | 178.27 | 179.00 | 169.59 | 174.00 | 378,633 | -8.13(-4.46%) |
Jun 29, 2022 | 182.45 | 183.14 | 178.79 | 182.13 | 354,486 | -1.88(-1.02%) |
Jun 28, 2022 | 192.26 | 195.00 | 183.71 | 184.01 | 199,264 | -9.96(-5.13%) |
Jun 27, 2022 | 199.55 | 199.86 | 191.61 | 193.97 | 151,651 | -3.25(-1.65%) |
Jun 24, 2022 | 193.38 | 197.50 | 191.60 | 197.22 | 331,344 | +6.15(+3.22%) |
Jun 23, 2022 | 184.59 | 192.87 | 181.70 | 191.07 | 251,917 | +8.53(+4.67%) |
Jun 22, 2022 | 175.29 | 184.36 | 175.29 | 182.54 | 216,188 | +4.01(+2.25%) |
Jun 21, 2022 | 180.75 | 183.83 | 177.71 | 178.53 | 342,483 | +0.81(+0.46%) |
Jun 17, 2022 | 171.02 | 180.86 | 170.16 | 177.72 | 583,169 | +6.98(+4.09%) |
Jun 16, 2022 | 174.86 | 179.86 | 169.00 | 170.74 | 362,982 | -12.70(-6.92%) |
Jun 15, 2022 | 180.67 | 187.59 | 179.28 | 183.44 | 306,698 | +7.34(+4.17%) |
Jun 14, 2022 | 178.09 | 181.53 | 172.97 | 176.10 | 295,337 | -1.99(-1.12%) |
Jun 13, 2022 | 185.70 | 188.25 | 177.04 | 178.09 | 621,144 | -15.06(-7.80%) |
Jun 10, 2022 | 195.09 | 202.41 | 188.00 | 193.15 | 668,469 | -6.42(-3.22%) |
Jun 09, 2022 | 201.17 | 205.46 | 196.89 | 199.57 | 564,350 | -3.85(-1.89%) |
Jun 08, 2022 | 203.90 | 209.52 | 202.73 | 203.42 | 263,533 | -2.35(-1.14%) |
Jun 07, 2022 | 197.35 | 205.85 | 195.72 | 205.77 | 298,163 | +6.01(+3.01%) |
Jun 06, 2022 | 200.84 | 204.27 | 197.87 | 199.76 | 239,743 | +0.92(+0.46%) |
Jun 03, 2022 | 198.52 | 204.23 | 197.07 | 198.84 | 316,089 | -3.16(-1.56%) |
Jun 02, 2022 | 186.15 | 202.32 | 186.15 | 202.00 | 499,709 | +15.17(+8.12%) |
Jun 01, 2022 | 192.46 | 194.51 | 184.80 | 186.83 | 227,340 | -2.68(-1.41%) |
May 31, 2022 | 197.79 | 198.22 | 186.82 | 189.51 | 402,245 | -8.49(-4.29%) |
May 27, 2022 | 190.49 | 200.09 | 189.58 | 198.00 | 335,325 | +8.72(+4.61%) |
May 26, 2022 | 182.31 | 189.31 | 179.17 | 189.28 | 422,801 | +8.18(+4.52%) |
May 25, 2022 | 181.13 | 183.02 | 176.26 | 181.10 | 465,814 | -2.91(-1.58%) |
May 24, 2022 | 185.69 | 188.68 | 182.61 | 184.01 | 452,118 | -6.91(-3.62%) |
May 23, 2022 | 181.14 | 191.28 | 179.54 | 190.92 | 471,953 | +8.53(+4.68%) |
May 20, 2022 | 174.50 | 182.39 | 165.74 | 182.39 | 1,182,936 | -2.83(-1.53%) |
May 19, 2022 | 177.97 | 190.16 | 176.28 | 185.22 | 615,148 | +5.53(+3.08%) |
May 18, 2022 | 180.35 | 183.96 | 177.10 | 179.69 | 311,965 | -4.52(-2.45%) |
May 17, 2022 | 183.81 | 186.88 | 177.59 | 184.21 | 367,003 | +7.32(+4.14%) |
May 16, 2022 | 184.51 | 185.00 | 176.23 | 176.89 | 204,953 | -9.84(-5.27%) |
May 13, 2022 | 173.95 | 188.41 | 173.95 | 186.73 | 432,630 | +14.81(+8.61%) |
May 12, 2022 | 163.52 | 176.00 | 159.56 | 171.92 | 534,849 | +4.46(+2.66%) |
May 11, 2022 | 176.61 | 179.40 | 166.82 | 167.46 | 589,783 | -9.18(-5.20%) |
May 10, 2022 | 179.85 | 183.22 | 170.00 | 176.64 | 740,174 | +1.64(+0.94%) |
May 09, 2022 | 189.24 | 189.95 | 174.54 | 175.00 | 652,199 | -19.05(-9.82%) |
May 06, 2022 | 201.27 | 202.21 | 190.00 | 194.05 | 397,389 | -9.90(-4.85%) |
May 05, 2022 | 213.34 | 216.74 | 199.93 | 203.95 | 311,838 | -12.19(-5.64%) |
May 04, 2022 | 216.88 | 217.58 | 202.50 | 216.14 | 447,647 | -3.11(-1.42%) |
May 03, 2022 | 223.55 | 226.81 | 217.01 | 219.25 | 187,190 | -4.28(-1.91%) |
May 02, 2022 | 214.80 | 223.69 | 214.40 | 223.53 | 321,066 | +7.54(+3.49%) |
Apr 29, 2022 | 217.79 | 224.80 | 215.88 | 215.99 | 369,273 | -3.59(-1.63%) |
Apr 28, 2022 | 214.99 | 221.00 | 209.72 | 219.58 | 333,039 | +9.24(+4.39%) |
Apr 27, 2022 | 209.39 | 213.99 | 208.05 | 210.34 | 305,324 | +0.27(+0.13%) |
Apr 26, 2022 | 222.70 | 222.70 | 209.63 | 210.07 | 416,900 | -15.24(-6.76%) |
Apr 25, 2022 | 216.70 | 225.68 | 215.73 | 225.31 | 663,350 | +8.00(+3.68%) |
Apr 22, 2022 | 221.42 | 223.65 | 213.70 | 217.31 | 220,651 | -4.10(-1.85%) |
Apr 21, 2022 | 238.57 | 240.35 | 220.40 | 221.41 | 202,035 | -13.09(-5.58%) |
Apr 20, 2022 | 239.25 | 241.83 | 232.52 | 234.50 | 150,698 | -2.45(-1.03%) |
Apr 19, 2022 | 227.74 | 237.34 | 226.10 | 236.95 | 212,692 | +8.52(+3.73%) |
Apr 18, 2022 | 230.96 | 233.12 | 224.70 | 228.43 | 396,786 | -5.06(-2.17%) |
Apr 14, 2022 | 245.60 | 245.60 | 232.98 | 233.49 | 275,941 | -10.79(-4.42%) |
Apr 13, 2022 | 240.80 | 244.69 | 238.44 | 244.28 | 196,507 | +3.07(+1.27%) |
Apr 12, 2022 | 241.91 | 249.87 | 239.81 | 241.21 | 331,853 | +4.35(+1.84%) |
Apr 11, 2022 | 236.50 | 238.81 | 231.25 | 236.86 | 229,615 | -2.20(-0.92%) |
Apr 08, 2022 | 242.08 | 247.57 | 238.71 | 239.06 | 210,026 | -4.85(-1.99%) |
Apr 07, 2022 | 247.39 | 252.02 | 241.16 | 243.91 | 250,330 | -4.92(-1.98%) |
Apr 06, 2022 | 255.28 | 255.28 | 243.51 | 248.83 | 250,022 | -10.93(-4.21%) |
Apr 05, 2022 | 260.62 | 261.42 | 254.35 | 259.76 | 161,583 | -2.95(-1.12%) |
Apr 04, 2022 | 257.85 | 266.05 | 255.54 | 262.71 | 139,624 | +5.10(+1.98%) |