Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 145.96 | 148.24 | 145.80 | 147.76 | 586,557 | +2.69(+1.85%) |
Mar 30, 2023 | 146.36 | 146.66 | 143.98 | 145.08 | 964,173 | -0.53(-0.36%) |
Mar 29, 2023 | 147.38 | 147.67 | 144.76 | 145.61 | 646,174 | -1.18(-0.80%) |
Mar 28, 2023 | 146.14 | 147.06 | 145.49 | 146.78 | 500,153 | +0.28(+0.19%) |
Mar 27, 2023 | 145.56 | 147.42 | 144.79 | 146.50 | 544,114 | +2.15(+1.49%) |
Mar 24, 2023 | 142.72 | 144.74 | 141.60 | 144.35 | 384,083 | +0.55(+0.38%) |
Mar 23, 2023 | 144.62 | 146.04 | 142.89 | 143.80 | 552,518 | -0.86(-0.60%) |
Mar 22, 2023 | 148.30 | 149.44 | 144.63 | 144.67 | 503,376 | -4.52(-3.03%) |
Mar 21, 2023 | 150.24 | 150.92 | 147.51 | 149.19 | 673,930 | +0.16(+0.11%) |
Mar 20, 2023 | 143.95 | 149.66 | 143.94 | 149.03 | 848,277 | +5.44(+3.79%) |
Mar 17, 2023 | 145.85 | 147.08 | 143.19 | 143.59 | 1,705,638 | -1.62(-1.11%) |
Mar 16, 2023 | 141.92 | 146.25 | 139.61 | 145.21 | 1,202,234 | +2.60(+1.82%) |
Mar 15, 2023 | 139.70 | 144.98 | 138.50 | 142.61 | 1,375,476 | +3.60(+2.59%) |
Mar 14, 2023 | 141.61 | 144.21 | 136.80 | 139.01 | 1,620,553 | +0.51(+0.37%) |
Mar 13, 2023 | 152.81 | 153.22 | 136.55 | 138.50 | 3,368,995 | -16.48(-10.63%) |
Mar 10, 2023 | 159.07 | 159.94 | 154.45 | 154.98 | 650,994 | -4.64(-2.91%) |
Mar 09, 2023 | 161.57 | 162.03 | 159.57 | 159.62 | 371,388 | -1.43(-0.89%) |
Mar 08, 2023 | 160.06 | 162.04 | 159.83 | 161.05 | 484,430 | +0.61(+0.38%) |
Mar 07, 2023 | 161.11 | 162.38 | 159.75 | 160.44 | 500,101 | -0.53(-0.33%) |
Mar 06, 2023 | 162.70 | 163.50 | 160.93 | 160.97 | 498,363 | -1.32(-0.81%) |
Mar 03, 2023 | 162.22 | 162.99 | 161.25 | 162.29 | 453,973 | +0.20(+0.13%) |
Mar 02, 2023 | 159.49 | 162.11 | 159.09 | 162.08 | 363,019 | +1.87(+1.16%) |
Mar 01, 2023 | 159.79 | 160.39 | 158.38 | 160.22 | 312,169 | -0.29(-0.18%) |
Feb 28, 2023 | 161.60 | 162.55 | 160.50 | 160.51 | 530,106 | -1.47(-0.91%) |
Feb 27, 2023 | 162.51 | 162.71 | 161.01 | 161.99 | 469,287 | +0.48(+0.30%) |
Feb 24, 2023 | 161.17 | 162.46 | 159.10 | 161.51 | 500,352 | -1.27(-0.78%) |
Feb 23, 2023 | 161.91 | 163.03 | 161.37 | 162.78 | 403,493 | +0.42(+0.26%) |
Feb 22, 2023 | 163.21 | 163.38 | 161.19 | 162.36 | 434,516 | -0.44(-0.27%) |
Feb 21, 2023 | 164.30 | 164.57 | 162.64 | 162.80 | 429,604 | -2.37(-1.43%) |
Feb 17, 2023 | 160.88 | 165.25 | 160.34 | 165.16 | 745,800 | +3.75(+2.33%) |
Feb 16, 2023 | 162.97 | 164.23 | 161.37 | 161.41 | 539,886 | -3.20(-1.94%) |
Feb 15, 2023 | 161.87 | 164.86 | 161.75 | 164.61 | 570,524 | +1.83(+1.12%) |
Feb 14, 2023 | 165.90 | 167.26 | 162.75 | 162.78 | 566,789 | -3.89(-2.33%) |
Feb 13, 2023 | 167.22 | 168.20 | 166.42 | 166.67 | 829,086 | +0.13(+0.08%) |
Feb 10, 2023 | 163.48 | 166.72 | 162.96 | 166.54 | 676,377 | +2.79(+1.71%) |
Feb 09, 2023 | 161.68 | 166.66 | 161.26 | 163.75 | 933,637 | +2.94(+1.83%) |
Feb 08, 2023 | 163.21 | 165.65 | 159.85 | 160.80 | 1,646,499 | -16.54(-9.32%) |
Feb 07, 2023 | 172.57 | 178.11 | 172.57 | 177.34 | 530,992 | +3.69(+2.12%) |
Feb 06, 2023 | 175.70 | 176.44 | 173.40 | 173.66 | 455,872 | -2.94(-1.67%) |
Feb 03, 2023 | 176.56 | 177.10 | 173.89 | 176.60 | 455,719 | -1.73(-0.97%) |
Feb 02, 2023 | 177.36 | 180.00 | 176.76 | 178.33 | 475,562 | +1.28(+0.72%) |
Feb 01, 2023 | 175.31 | 178.04 | 174.41 | 177.05 | 487,630 | +1.05(+0.59%) |
Jan 31, 2023 | 175.12 | 176.66 | 174.56 | 176.00 | 372,195 | +0.99(+0.56%) |
Jan 30, 2023 | 175.92 | 176.63 | 174.68 | 175.01 | 318,470 | -1.40(-0.79%) |
Jan 27, 2023 | 176.73 | 177.45 | 175.84 | 176.41 | 329,858 | -0.78(-0.44%) |
Jan 26, 2023 | 175.38 | 177.78 | 173.66 | 177.19 | 387,310 | +2.34(+1.34%) |
Jan 25, 2023 | 173.50 | 175.36 | 170.30 | 174.86 | 342,891 | +0.48(+0.27%) |
Jan 24, 2023 | 176.68 | 178.70 | 174.20 | 174.38 | 350,706 | -1.98(-1.12%) |
Jan 23, 2023 | 174.80 | 178.09 | 174.59 | 176.36 | 305,716 | +1.56(+0.89%) |
Jan 20, 2023 | 173.66 | 175.02 | 172.17 | 174.80 | 468,143 | +1.97(+1.14%) |
Jan 19, 2023 | 175.24 | 175.63 | 172.65 | 172.82 | 451,071 | -3.14(-1.78%) |
Jan 18, 2023 | 177.94 | 178.49 | 175.62 | 175.96 | 346,572 | -1.70(-0.96%) |
Jan 17, 2023 | 178.10 | 179.46 | 177.30 | 177.66 | 551,167 | -0.03(-0.02%) |
Jan 13, 2023 | 177.20 | 178.18 | 175.11 | 177.69 | 337,252 | +0.22(+0.13%) |
Jan 12, 2023 | 176.61 | 178.16 | 175.38 | 177.47 | 298,368 | +0.48(+0.27%) |
Jan 11, 2023 | 176.23 | 177.43 | 175.63 | 176.99 | 372,854 | +2.67(+1.53%) |
Jan 10, 2023 | 173.43 | 174.32 | 172.32 | 174.32 | 260,295 | +0.17(+0.10%) |
Jan 09, 2023 | 173.71 | 175.88 | 173.33 | 174.15 | 561,243 | -0.10(-0.06%) |
Jan 06, 2023 | 171.43 | 175.12 | 170.33 | 174.25 | 254,680 | +4.42(+2.60%) |
Jan 05, 2023 | 172.67 | 172.92 | 169.50 | 169.83 | 357,843 | -3.33(-1.92%) |
Jan 04, 2023 | 173.46 | 174.87 | 171.91 | 173.17 | 403,389 | +1.07(+0.62%) |
Jan 03, 2023 | 172.81 | 173.74 | 170.75 | 172.10 | 330,855 | +0.53(+0.31%) |
Dec 30, 2022 | 172.51 | 172.74 | 169.87 | 171.57 | 366,410 | -1.89(-1.09%) |
Dec 29, 2022 | 173.39 | 174.99 | 173.00 | 173.46 | 331,856 | +0.83(+0.48%) |
Dec 28, 2022 | 175.01 | 176.28 | 172.56 | 172.63 | 259,149 | -2.21(-1.26%) |
Dec 27, 2022 | 173.64 | 175.38 | 172.47 | 174.84 | 301,336 | +1.53(+0.88%) |
Dec 23, 2022 | 172.63 | 173.53 | 171.98 | 173.31 | 237,881 | +0.65(+0.38%) |
Dec 22, 2022 | 173.08 | 173.36 | 170.17 | 172.66 | 286,419 | -1.58(-0.91%) |
Dec 21, 2022 | 172.72 | 174.83 | 172.06 | 174.24 | 385,777 | +1.78(+1.03%) |
Dec 20, 2022 | 170.71 | 172.79 | 169.87 | 172.46 | 414,557 | +1.07(+0.63%) |
Dec 19, 2022 | 170.73 | 174.70 | 170.73 | 171.39 | 565,037 | -2.13(-1.23%) |
Dec 16, 2022 | 172.46 | 175.07 | 171.71 | 173.52 | 1,476,425 | -0.37(-0.21%) |
Dec 15, 2022 | 175.29 | 176.87 | 172.73 | 173.89 | 554,611 | -2.60(-1.47%) |
Dec 14, 2022 | 179.25 | 181.02 | 175.18 | 176.49 | 532,095 | -2.43(-1.36%) |
Dec 13, 2022 | 182.81 | 182.97 | 176.64 | 178.92 | 491,326 | +0.19(+0.10%) |
Dec 12, 2022 | 177.90 | 179.10 | 177.10 | 178.74 | 380,342 | +1.32(+0.74%) |
Dec 09, 2022 | 180.22 | 180.75 | 177.13 | 177.42 | 593,793 | -3.30(-1.83%) |
Dec 08, 2022 | 180.50 | 181.37 | 178.94 | 180.72 | 371,450 | +0.14(+0.08%) |
Dec 07, 2022 | 179.78 | 181.83 | 178.84 | 180.58 | 386,349 | +1.26(+0.70%) |
Dec 06, 2022 | 184.22 | 184.33 | 178.54 | 179.32 | 456,267 | -5.32(-2.88%) |
Dec 05, 2022 | 186.40 | 186.52 | 184.21 | 184.64 | 396,972 | -2.61(-1.39%) |
Dec 02, 2022 | 184.22 | 187.96 | 184.01 | 187.25 | 501,365 | +0.85(+0.46%) |
Dec 01, 2022 | 185.44 | 187.26 | 184.00 | 186.40 | 544,112 | +1.35(+0.73%) |
Nov 30, 2022 | 181.12 | 186.04 | 180.96 | 185.05 | 857,089 | +3.85(+2.13%) |
Nov 29, 2022 | 183.94 | 184.85 | 179.23 | 181.20 | 494,058 | -2.83(-1.54%) |
Nov 28, 2022 | 185.26 | 187.49 | 183.55 | 184.03 | 412,894 | -2.55(-1.37%) |
Nov 25, 2022 | 185.50 | 186.91 | 185.48 | 186.58 | 201,733 | +1.33(+0.72%) |
Nov 23, 2022 | 184.55 | 185.70 | 183.10 | 185.25 | 325,740 | +1.09(+0.59%) |
Nov 22, 2022 | 184.24 | 185.84 | 181.82 | 184.16 | 521,834 | +0.13(+0.07%) |
Nov 21, 2022 | 182.91 | 185.75 | 182.58 | 184.04 | 813,469 | +1.80(+0.99%) |
Nov 18, 2022 | 180.38 | 183.00 | 180.04 | 182.23 | 749,165 | +3.76(+2.11%) |
Nov 17, 2022 | 174.51 | 178.78 | 174.51 | 178.47 | 658,125 | +2.40(+1.36%) |
Nov 16, 2022 | 177.48 | 179.38 | 175.95 | 176.07 | 513,889 | -0.55(-0.31%) |
Nov 15, 2022 | 174.27 | 176.72 | 172.12 | 176.62 | 590,799 | +3.68(+2.12%) |
Nov 14, 2022 | 170.83 | 175.81 | 169.20 | 172.94 | 588,753 | +2.86(+1.68%) |
Nov 11, 2022 | 170.85 | 173.37 | 168.28 | 170.08 | 731,687 | -1.23(-0.72%) |
Nov 10, 2022 | 173.16 | 176.67 | 169.56 | 171.31 | 1,036,022 | +3.15(+1.87%) |
Nov 09, 2022 | 165.02 | 173.24 | 163.28 | 168.16 | 1,162,006 | -8.21(-4.65%) |
Nov 08, 2022 | 177.78 | 179.49 | 174.63 | 176.37 | 740,469 | -0.89(-0.50%) |
Nov 07, 2022 | 176.66 | 178.00 | 175.63 | 177.25 | 662,205 | +1.41(+0.80%) |
Nov 04, 2022 | 176.41 | 177.41 | 172.79 | 175.84 | 642,741 | +0.76(+0.43%) |
Nov 03, 2022 | 184.20 | 184.76 | 174.74 | 175.08 | 783,376 | -10.74(-5.78%) |
Nov 02, 2022 | 194.71 | 185.43 | 185.82 | 913,168 | -10.33(-5.27%) | |
Nov 01, 2022 | 194.60 | 196.60 | 194.23 | 196.15 | 446,737 | +2.12(+1.10%) |
Oct 31, 2022 | 195.53 | 197.06 | 193.64 | 194.03 | 495,535 | -2.60(-1.32%) |
Oct 28, 2022 | 192.35 | 197.54 | 192.33 | 196.63 | 418,683 | +5.25(+2.75%) |
Oct 27, 2022 | 188.57 | 192.28 | 187.19 | 191.38 | 686,687 | +3.01(+1.60%) |
Oct 26, 2022 | 188.21 | 189.72 | 186.44 | 188.36 | 469,808 | +0.56(+0.30%) |
Oct 25, 2022 | 187.14 | 188.17 | 184.97 | 187.80 | 378,351 | +3.44(+1.87%) |
Oct 24, 2022 | 183.63 | 184.83 | 181.95 | 184.36 | 385,999 | +1.77(+0.97%) |
Oct 21, 2022 | 180.59 | 183.02 | 179.78 | 182.58 | 329,413 | +1.81(+1.00%) |
Oct 20, 2022 | 182.94 | 183.31 | 179.45 | 180.77 | 329,285 | -1.61(-0.88%) |
Oct 19, 2022 | 182.96 | 184.49 | 181.21 | 182.38 | 305,246 | -1.79(-0.97%) |
Oct 18, 2022 | 184.62 | 185.18 | 182.58 | 184.17 | 382,573 | +2.10(+1.15%) |
Oct 17, 2022 | 180.80 | 182.51 | 179.93 | 182.08 | 535,412 | +3.28(+1.84%) |
Oct 14, 2022 | 182.69 | 182.69 | 177.56 | 178.79 | 555,163 | -1.75(-0.97%) |
Oct 13, 2022 | 174.35 | 183.09 | 172.81 | 180.55 | 737,349 | +3.74(+2.12%) |
Oct 12, 2022 | 179.33 | 179.52 | 176.76 | 176.80 | 497,526 | -2.53(-1.41%) |
Oct 11, 2022 | 180.34 | 182.69 | 179.16 | 179.34 | 437,821 | -1.40(-0.78%) |
Oct 10, 2022 | 181.30 | 181.65 | 178.49 | 180.74 | 263,054 | -0.22(-0.12%) |
Oct 07, 2022 | 180.50 | 181.31 | 178.87 | 180.97 | 363,104 | -0.35(-0.19%) |
Oct 06, 2022 | 182.56 | 183.36 | 180.98 | 181.32 | 465,656 | -1.99(-1.08%) |
Oct 05, 2022 | 183.20 | 184.95 | 182.25 | 183.31 | 415,049 | -0.51(-0.28%) |
Oct 04, 2022 | 183.37 | 184.91 | 183.14 | 183.81 | 547,629 | +1.78(+0.98%) |
Oct 03, 2022 | 178.32 | 182.68 | 177.79 | 182.03 | 453,425 | +4.37(+2.46%) |
Sep 30, 2022 | 178.49 | 181.18 | 177.12 | 177.66 | 493,627 | -0.75(-0.42%) |
Sep 29, 2022 | 179.35 | 179.79 | 177.67 | 178.41 | 319,182 | -1.67(-0.93%) |
Sep 28, 2022 | 178.89 | 180.78 | 177.46 | 180.08 | 425,627 | +1.94(+1.09%) |
Sep 27, 2022 | 180.08 | 181.60 | 177.31 | 178.14 | 324,415 | -0.64(-0.36%) |
Sep 26, 2022 | 180.25 | 181.07 | 178.48 | 178.78 | 353,684 | -1.52(-0.84%) |
Sep 23, 2022 | 180.87 | 181.31 | 178.61 | 180.30 | 420,817 | -1.74(-0.95%) |
Sep 22, 2022 | 182.40 | 183.38 | 181.63 | 182.04 | 265,140 | -1.46(-0.80%) |
Sep 21, 2022 | 185.60 | 187.58 | 183.43 | 183.50 | 294,671 | -1.27(-0.69%) |
Sep 20, 2022 | 187.64 | 187.97 | 183.36 | 184.77 | 345,984 | -3.63(-1.93%) |
Sep 19, 2022 | 186.00 | 188.51 | 184.85 | 188.40 | 419,975 | +1.69(+0.90%) |
Sep 16, 2022 | 187.15 | 188.28 | 185.76 | 186.72 | 695,614 | -1.27(-0.67%) |
Sep 15, 2022 | 188.17 | 189.83 | 187.12 | 187.98 | 422,620 | -0.43(-0.23%) |
Sep 14, 2022 | 189.77 | 190.70 | 187.47 | 188.41 | 438,689 | -0.78(-0.41%) |
Sep 13, 2022 | 192.68 | 193.70 | 188.56 | 189.19 | 347,369 | -5.92(-3.03%) |
Sep 12, 2022 | 196.18 | 196.18 | 194.00 | 195.11 | 467,305 | -0.05(-0.03%) |
Sep 09, 2022 | 193.19 | 196.09 | 192.39 | 195.16 | 385,991 | +2.76(+1.43%) |
Sep 08, 2022 | 190.72 | 192.91 | 189.66 | 192.40 | 406,456 | +1.07(+0.56%) |
Sep 07, 2022 | 189.82 | 193.53 | 189.51 | 191.33 | 665,030 | +2.30(+1.22%) |
Sep 06, 2022 | 186.02 | 189.44 | 185.86 | 189.02 | 577,999 | +3.13(+1.68%) |
Sep 02, 2022 | 190.46 | 190.46 | 185.39 | 185.89 | 416,094 | -3.53(-1.86%) |
Sep 01, 2022 | 185.69 | 189.59 | 184.94 | 189.42 | 544,933 | +2.55(+1.36%) |
Aug 31, 2022 | 189.60 | 189.87 | 185.69 | 186.87 | 720,122 | -2.01(-1.07%) |
Aug 30, 2022 | 190.46 | 191.48 | 188.24 | 188.89 | 301,543 | -1.55(-0.81%) |
Aug 29, 2022 | 191.06 | 192.59 | 189.77 | 190.43 | 341,475 | -1.56(-0.82%) |
Aug 26, 2022 | 194.78 | 195.34 | 191.78 | 192.00 | 336,251 | -2.64(-1.35%) |
Aug 25, 2022 | 196.32 | 196.62 | 192.63 | 194.63 | 566,747 | -0.40(-0.20%) |
Aug 24, 2022 | 195.14 | 195.76 | 194.44 | 195.03 | 397,094 | -0.33(-0.17%) |
Aug 23, 2022 | 197.13 | 197.13 | 194.95 | 195.36 | 328,608 | -1.79(-0.91%) |
Aug 22, 2022 | 197.59 | 198.52 | 196.13 | 197.15 | 482,206 | -1.46(-0.73%) |
Aug 19, 2022 | 197.16 | 199.52 | 196.09 | 198.61 | 1,397,677 | +0.78(+0.39%) |
Aug 18, 2022 | 190.83 | 198.37 | 190.69 | 197.83 | 680,160 | +6.00(+3.13%) |
Aug 17, 2022 | 194.46 | 194.46 | 186.55 | 191.83 | 1,458,748 | -13.16(-6.42%) |
Aug 16, 2022 | 203.30 | 206.18 | 203.16 | 205.00 | 532,631 | +0.36(+0.18%) |
Aug 15, 2022 | 202.42 | 205.47 | 201.62 | 204.64 | 381,785 | +1.55(+0.76%) |
Aug 12, 2022 | 202.76 | 203.77 | 201.00 | 203.09 | 395,830 | +1.94(+0.96%) |
Aug 11, 2022 | 204.17 | 204.17 | 200.31 | 201.16 | 747,907 | -2.21(-1.09%) |
Aug 10, 2022 | 205.84 | 206.73 | 202.83 | 203.36 | 450,892 | -0.09(-0.04%) |
Aug 09, 2022 | 205.50 | 206.52 | 202.55 | 203.45 | 499,796 | -1.63(-0.80%) |
Aug 08, 2022 | 206.20 | 206.51 | 202.96 | 205.09 | 381,376 | -0.14(-0.07%) |
Aug 05, 2022 | 201.18 | 205.46 | 201.18 | 205.22 | 333,119 | +2.65(+1.31%) |
Aug 04, 2022 | 202.79 | 203.57 | 200.45 | 202.57 | 302,037 | +0.24(+0.12%) |
Aug 03, 2022 | 200.70 | 203.76 | 199.79 | 202.32 | 406,172 | +2.43(+1.22%) |
Aug 02, 2022 | 201.48 | 201.68 | 197.72 | 199.89 | 444,094 | -1.88(-0.93%) |
Aug 01, 2022 | 201.25 | 202.47 | 200.31 | 201.77 | 333,204 | -0.24(-0.12%) |
Jul 29, 2022 | 200.31 | 202.52 | 199.53 | 202.01 | 388,294 | +1.42(+0.71%) |
Jul 28, 2022 | 197.14 | 201.17 | 196.97 | 200.59 | 397,136 | +3.45(+1.75%) |
Jul 27, 2022 | 195.13 | 198.64 | 195.11 | 197.14 | 442,966 | +1.97(+1.01%) |
Jul 26, 2022 | 192.55 | 195.86 | 192.19 | 195.17 | 618,455 | +3.26(+1.70%) |
Jul 25, 2022 | 193.87 | 194.41 | 190.65 | 191.91 | 605,980 | -2.25(-1.16%) |
Jul 22, 2022 | 193.97 | 195.12 | 193.25 | 194.16 | 247,454 | +0.97(+0.50%) |
Jul 21, 2022 | 189.84 | 193.18 | 189.59 | 193.18 | 430,702 | +3.75(+1.98%) |
Jul 20, 2022 | 189.60 | 190.60 | 187.88 | 189.43 | 363,795 | +0.37(+0.20%) |
Jul 19, 2022 | 187.17 | 189.69 | 186.63 | 189.06 | 423,790 | +3.42(+1.84%) |
Jul 18, 2022 | 187.15 | 187.15 | 183.23 | 185.64 | 493,024 | +0.92(+0.50%) |
Jul 15, 2022 | 181.62 | 184.83 | 181.53 | 184.72 | 295,616 | +3.87(+2.14%) |
Jul 14, 2022 | 178.73 | 181.20 | 177.20 | 180.85 | 298,725 | +0.84(+0.46%) |
Jul 13, 2022 | 176.73 | 180.68 | 176.73 | 180.01 | 348,515 | +0.71(+0.40%) |
Jul 12, 2022 | 181.94 | 184.16 | 178.47 | 179.30 | 319,720 | -2.19(-1.21%) |
Jul 11, 2022 | 179.84 | 182.25 | 178.22 | 181.49 | 449,124 | +1.06(+0.59%) |
Jul 08, 2022 | 180.64 | 181.72 | 179.92 | 180.43 | 351,874 | -0.43(-0.24%) |
Jul 07, 2022 | 180.93 | 181.80 | 179.50 | 180.86 | 313,975 | -0.23(-0.13%) |
Jul 06, 2022 | 180.26 | 182.82 | 178.88 | 181.09 | 429,619 | +2.40(+1.34%) |
Jul 05, 2022 | 176.93 | 178.71 | 175.56 | 178.69 | 335,725 | -0.48(-0.27%) |
Jul 01, 2022 | 174.73 | 179.86 | 174.16 | 179.16 | 473,854 | +4.13(+2.36%) |
Jun 30, 2022 | 175.60 | 178.13 | 174.28 | 175.03 | 957,223 | -2.04(-1.15%) |
Jun 29, 2022 | 175.28 | 177.56 | 174.72 | 177.07 | 332,659 | +1.67(+0.95%) |
Jun 28, 2022 | 177.50 | 179.77 | 175.00 | 175.40 | 354,354 | -2.56(-1.44%) |
Jun 27, 2022 | 178.26 | 178.64 | 176.87 | 177.96 | 295,545 | +0.13(+0.07%) |
Jun 24, 2022 | 174.45 | 178.20 | 173.54 | 177.83 | 1,459,985 | +5.02(+2.90%) |
Jun 23, 2022 | 169.52 | 172.83 | 168.30 | 172.81 | 378,297 | +4.71(+2.80%) |
Jun 22, 2022 | 168.53 | 169.22 | 166.98 | 168.11 | 510,727 | -1.56(-0.92%) |
Jun 21, 2022 | 168.56 | 170.27 | 167.71 | 169.67 | 375,967 | +2.31(+1.38%) |
Jun 17, 2022 | 167.88 | 168.65 | 165.97 | 167.36 | 885,334 | +0.53(+0.32%) |
Jun 16, 2022 | 172.56 | 172.69 | 166.46 | 166.83 | 559,862 | -7.48(-4.29%) |
Jun 15, 2022 | 173.53 | 176.66 | 172.49 | 174.30 | 657,809 | +2.10(+1.22%) |
Jun 14, 2022 | 172.64 | 173.05 | 170.62 | 172.20 | 413,191 | +0.18(+0.11%) |
Jun 13, 2022 | 172.25 | 174.48 | 171.24 | 172.02 | 505,025 | -3.43(-1.96%) |
Jun 10, 2022 | 176.01 | 177.32 | 174.60 | 175.45 | 406,052 | -2.01(-1.13%) |
Jun 09, 2022 | 180.60 | 180.95 | 177.35 | 177.46 | 304,553 | -3.68(-2.03%) |
Jun 08, 2022 | 182.59 | 182.76 | 181.00 | 181.14 | 264,355 | -1.64(-0.90%) |
Jun 07, 2022 | 180.66 | 183.18 | 180.35 | 182.78 | 270,987 | +1.56(+0.86%) |
Jun 06, 2022 | 181.68 | 184.70 | 180.81 | 181.22 | 242,457 | +0.29(+0.16%) |
Jun 03, 2022 | 182.03 | 182.14 | 180.12 | 180.92 | 268,816 | -1.43(-0.78%) |
Jun 02, 2022 | 181.68 | 182.36 | 178.71 | 182.35 | 437,675 | +1.38(+0.76%) |
Jun 01, 2022 | 183.72 | 183.72 | 180.45 | 180.97 | 496,069 | -1.94(-1.06%) |
May 31, 2022 | 181.50 | 184.69 | 180.79 | 182.91 | 896,141 | +0.03(+0.02%) |
May 27, 2022 | 181.87 | 183.12 | 181.58 | 182.88 | 446,473 | +1.43(+0.79%) |
May 26, 2022 | 179.97 | 183.20 | 178.53 | 181.45 | 538,720 | +3.10(+1.74%) |
May 25, 2022 | 177.83 | 179.43 | 177.04 | 178.35 | 534,722 | +0.07(+0.04%) |
May 24, 2022 | 175.84 | 178.44 | 174.43 | 178.28 | 497,636 | +1.45(+0.82%) |
May 23, 2022 | 174.33 | 177.22 | 173.89 | 176.82 | 404,654 | +3.13(+1.80%) |
May 20, 2022 | 174.34 | 174.61 | 170.59 | 173.69 | 413,106 | +0.97(+0.56%) |
May 19, 2022 | 170.52 | 174.44 | 170.21 | 172.72 | 468,381 | +1.60(+0.93%) |
May 18, 2022 | 176.32 | 176.32 | 170.40 | 171.12 | 438,873 | -3.22(-1.85%) |
May 17, 2022 | 172.09 | 174.87 | 170.51 | 174.34 | 462,455 | +2.64(+1.54%) |
May 16, 2022 | 170.08 | 172.58 | 168.54 | 171.71 | 407,748 | +1.59(+0.93%) |
May 13, 2022 | 171.40 | 171.59 | 168.48 | 170.12 | 527,426 | -0.43(-0.25%) |
May 12, 2022 | 170.90 | 173.08 | 168.50 | 170.54 | 650,511 | -2.24(-1.30%) |
May 11, 2022 | 172.49 | 174.13 | 170.31 | 172.78 | 676,470 | -0.67(-0.39%) |
May 10, 2022 | 172.19 | 176.01 | 170.74 | 173.45 | 833,048 | +1.49(+0.87%) |
May 09, 2022 | 178.08 | 178.72 | 171.69 | 171.96 | 637,956 | -7.43(-4.14%) |
May 06, 2022 | 179.30 | 180.63 | 177.22 | 179.38 | 498,259 | -1.11(-0.61%) |
May 05, 2022 | 181.74 | 184.22 | 178.96 | 180.49 | 679,342 | -1.77(-0.97%) |
May 04, 2022 | 180.60 | 184.82 | 174.41 | 182.26 | 1,025,465 | -4.24(-2.27%) |
May 03, 2022 | 185.44 | 188.31 | 183.73 | 186.50 | 572,665 | +1.91(+1.03%) |
May 02, 2022 | 183.24 | 186.16 | 181.31 | 184.59 | 575,621 | +0.76(+0.41%) |
Apr 29, 2022 | 188.34 | 189.56 | 183.29 | 183.84 | 457,876 | -4.90(-2.59%) |
Apr 28, 2022 | 187.53 | 190.00 | 186.29 | 188.73 | 415,664 | +2.72(+1.46%) |
Apr 27, 2022 | 188.34 | 189.38 | 185.68 | 186.02 | 516,050 | -1.73(-0.92%) |
Apr 26, 2022 | 191.17 | 191.46 | 187.66 | 187.74 | 346,679 | -3.72(-1.94%) |
Apr 25, 2022 | 190.91 | 191.90 | 188.49 | 191.47 | 385,656 | +0.14(+0.07%) |
Apr 22, 2022 | 196.79 | 197.00 | 191.27 | 191.33 | 336,316 | -6.15(-3.11%) |
Apr 21, 2022 | 196.40 | 197.96 | 195.29 | 197.48 | 553,382 | +1.80(+0.92%) |
Apr 20, 2022 | 196.70 | 197.36 | 194.78 | 195.68 | 283,284 | -0.38(-0.19%) |
Apr 19, 2022 | 193.95 | 196.65 | 193.95 | 196.05 | 284,183 | +2.06(+1.06%) |
Apr 18, 2022 | 194.01 | 196.07 | 193.00 | 193.99 | 229,276 | -0.43(-0.22%) |
Apr 14, 2022 | 195.06 | 196.32 | 192.70 | 194.41 | 454,128 | -0.01(-0.01%) |
Apr 13, 2022 | 194.61 | 195.08 | 192.11 | 194.43 | 416,727 | -0.22(-0.11%) |
Apr 12, 2022 | 193.83 | 196.41 | 193.17 | 194.65 | 446,147 | +2.11(+1.10%) |
Apr 11, 2022 | 194.78 | 195.19 | 191.92 | 192.53 | 369,388 | -1.92(-0.99%) |
Apr 08, 2022 | 197.70 | 197.70 | 193.56 | 194.45 | 602,592 | -3.06(-1.55%) |
Apr 07, 2022 | 197.66 | 198.44 | 194.34 | 197.52 | 642,260 | -0.03(-0.01%) |
Apr 06, 2022 | 196.56 | 199.15 | 195.98 | 197.55 | 599,165 | -0.03(-0.01%) |
Apr 05, 2022 | 194.39 | 198.78 | 193.71 | 197.58 | 625,286 | +3.01(+1.55%) |
Apr 04, 2022 | 194.43 | 195.29 | 191.24 | 194.56 | 437,593 | +0.21(+0.11%) |