Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 168.01 | 173.93 | 167.62 | 173.30 | 978,368 | +5.16(+3.07%) |
Apr 27, 2023 | 164.90 | 168.85 | 163.89 | 168.14 | 662,143 | +4.40(+2.69%) |
Apr 26, 2023 | 168.39 | 168.81 | 162.53 | 163.74 | 1,040,736 | -6.85(-4.02%) |
Apr 25, 2023 | 172.32 | 172.62 | 168.53 | 170.59 | 792,014 | -3.83(-2.19%) |
Apr 24, 2023 | 174.88 | 176.13 | 173.98 | 174.42 | 632,200 | +0.00(+0.00%) |
Apr 21, 2023 | 178.92 | 179.77 | 171.81 | 174.42 | 1,396,462 | -4.08(-2.29%) |
Apr 20, 2023 | 175.04 | 181.27 | 175.04 | 178.50 | 1,285,617 | +2.12(+1.20%) |
Apr 19, 2023 | 172.41 | 176.78 | 171.58 | 176.39 | 1,063,873 | +3.44(+1.99%) |
Apr 18, 2023 | 174.47 | 178.00 | 172.03 | 172.94 | 2,144,323 | -1.70(-0.97%) |
Apr 17, 2023 | 175.26 | 175.44 | 172.17 | 174.65 | 1,339,030 | -0.12(-0.07%) |
Apr 14, 2023 | 171.99 | 175.91 | 171.99 | 174.76 | 622,065 | +2.12(+1.23%) |
Apr 13, 2023 | 173.74 | 174.35 | 170.84 | 172.64 | 656,782 | -0.84(-0.48%) |
Apr 12, 2023 | 174.34 | 174.64 | 172.75 | 173.48 | 419,182 | -0.05(-0.03%) |
Apr 11, 2023 | 172.91 | 174.79 | 172.70 | 173.53 | 557,383 | +1.36(+0.79%) |
Apr 10, 2023 | 166.69 | 172.26 | 165.91 | 172.16 | 519,432 | +4.06(+2.42%) |
Apr 06, 2023 | 168.09 | 168.99 | 167.09 | 168.10 | 569,199 | -0.21(-0.12%) |
Apr 05, 2023 | 168.62 | 169.87 | 166.33 | 168.31 | 629,063 | -0.94(-0.55%) |
Apr 04, 2023 | 171.68 | 171.73 | 168.62 | 169.25 | 587,366 | -2.20(-1.29%) |
Apr 03, 2023 | 172.58 | 173.44 | 170.04 | 171.45 | 498,388 | -2.02(-1.16%) |
Mar 31, 2023 | 169.22 | 173.89 | 168.97 | 173.47 | 883,985 | +5.64(+3.36%) |
Mar 30, 2023 | 170.79 | 170.79 | 167.49 | 167.82 | 393,263 | -1.29(-0.77%) |
Mar 29, 2023 | 171.16 | 171.27 | 168.26 | 169.12 | 597,870 | -0.24(-0.14%) |
Mar 28, 2023 | 166.99 | 169.67 | 166.99 | 169.36 | 561,072 | +2.01(+1.20%) |
Mar 27, 2023 | 166.09 | 168.01 | 164.92 | 167.35 | 547,363 | +3.13(+1.91%) |
Mar 24, 2023 | 162.94 | 164.63 | 161.80 | 164.22 | 541,730 | +0.14(+0.08%) |
Mar 23, 2023 | 165.84 | 168.45 | 163.71 | 164.08 | 722,657 | -1.03(-0.62%) |
Mar 22, 2023 | 167.81 | 170.12 | 164.97 | 165.10 | 566,588 | -3.34(-1.98%) |
Mar 21, 2023 | 165.94 | 168.86 | 165.94 | 168.45 | 638,250 | +4.67(+2.85%) |
Mar 20, 2023 | 165.84 | 166.59 | 163.02 | 163.78 | 727,741 | -1.82(-1.10%) |
Mar 17, 2023 | 169.69 | 170.22 | 164.22 | 165.60 | 1,192,620 | -4.14(-2.44%) |
Mar 16, 2023 | 166.65 | 170.75 | 165.27 | 169.74 | 709,428 | +2.89(+1.73%) |
Mar 15, 2023 | 164.42 | 168.89 | 162.51 | 166.85 | 1,236,909 | +0.44(+0.27%) |
Mar 14, 2023 | 173.85 | 175.47 | 162.82 | 166.41 | 1,693,995 | -5.17(-3.01%) |
Mar 13, 2023 | 171.56 | 173.81 | 169.82 | 171.58 | 850,276 | -1.88(-1.08%) |
Mar 10, 2023 | 177.85 | 178.29 | 173.06 | 173.46 | 792,602 | -4.11(-2.32%) |
Mar 09, 2023 | 181.94 | 183.98 | 177.52 | 177.57 | 621,622 | -3.94(-2.17%) |
Mar 08, 2023 | 178.40 | 182.30 | 178.40 | 181.51 | 656,969 | +2.53(+1.41%) |
Mar 07, 2023 | 182.67 | 182.67 | 178.05 | 178.98 | 793,217 | -4.40(-2.40%) |
Mar 06, 2023 | 183.51 | 186.14 | 183.11 | 183.38 | 460,159 | -1.15(-0.62%) |
Mar 03, 2023 | 184.19 | 184.93 | 181.73 | 184.52 | 505,833 | +0.78(+0.43%) |
Mar 02, 2023 | 178.93 | 184.70 | 176.71 | 183.74 | 571,215 | +3.66(+2.03%) |
Mar 01, 2023 | 178.00 | 180.79 | 176.69 | 180.08 | 710,185 | +1.34(+0.75%) |
Feb 28, 2023 | 181.31 | 182.24 | 177.71 | 178.74 | 1,188,348 | -3.20(-1.76%) |
Feb 27, 2023 | 183.34 | 183.85 | 181.26 | 181.94 | 347,491 | +0.49(+0.27%) |
Feb 24, 2023 | 179.96 | 182.24 | 179.30 | 181.46 | 376,034 | -1.39(-0.76%) |
Feb 23, 2023 | 181.60 | 183.86 | 179.94 | 182.85 | 482,716 | +2.34(+1.30%) |
Feb 22, 2023 | 182.81 | 184.06 | 179.93 | 180.51 | 625,677 | -1.40(-0.77%) |
Feb 21, 2023 | 184.61 | 184.78 | 181.36 | 181.91 | 597,772 | -4.30(-2.31%) |
Feb 17, 2023 | 185.01 | 186.53 | 183.89 | 186.21 | 626,723 | +0.40(+0.21%) |
Feb 16, 2023 | 186.95 | 188.92 | 185.43 | 185.82 | 728,331 | -4.40(-2.31%) |
Feb 15, 2023 | 189.97 | 191.22 | 188.65 | 190.22 | 579,046 | -1.93(-1.00%) |
Feb 14, 2023 | 188.98 | 192.43 | 186.60 | 192.15 | 618,388 | +2.46(+1.30%) |
Feb 13, 2023 | 188.04 | 189.79 | 187.82 | 189.68 | 549,755 | +1.25(+0.66%) |
Feb 10, 2023 | 187.16 | 189.32 | 186.67 | 188.44 | 564,548 | -0.70(-0.37%) |
Feb 09, 2023 | 196.96 | 196.96 | 188.91 | 189.14 | 557,300 | -5.93(-3.04%) |
Feb 08, 2023 | 196.92 | 197.26 | 194.14 | 195.07 | 622,602 | -2.14(-1.09%) |
Feb 07, 2023 | 195.16 | 197.58 | 193.51 | 197.21 | 624,283 | +2.78(+1.43%) |
Feb 06, 2023 | 193.82 | 195.32 | 193.10 | 194.43 | 538,028 | -0.80(-0.41%) |
Feb 03, 2023 | 191.89 | 195.84 | 189.94 | 195.23 | 756,158 | +0.53(+0.27%) |
Feb 02, 2023 | 194.56 | 197.94 | 193.47 | 194.70 | 824,920 | +1.37(+0.71%) |
Feb 01, 2023 | 187.36 | 194.54 | 185.57 | 193.32 | 1,005,257 | +6.82(+3.66%) |
Jan 31, 2023 | 183.30 | 186.63 | 182.91 | 186.51 | 698,836 | +3.22(+1.75%) |
Jan 30, 2023 | 187.64 | 187.95 | 183.06 | 183.29 | 590,747 | -5.74(-3.04%) |
Jan 27, 2023 | 184.95 | 191.67 | 184.95 | 189.03 | 712,336 | +2.85(+1.53%) |
Jan 26, 2023 | 187.47 | 187.62 | 181.20 | 186.18 | 532,573 | +0.11(+0.06%) |
Jan 25, 2023 | 187.48 | 187.70 | 184.24 | 186.07 | 664,809 | -3.23(-1.70%) |
Jan 24, 2023 | 190.45 | 193.36 | 187.55 | 189.30 | 769,709 | -1.72(-0.90%) |
Jan 23, 2023 | 186.67 | 193.26 | 185.70 | 191.02 | 875,620 | +4.46(+2.39%) |
Jan 20, 2023 | 184.17 | 186.97 | 181.88 | 186.56 | 890,241 | +4.21(+2.31%) |
Jan 19, 2023 | 181.22 | 186.74 | 180.18 | 182.34 | 1,771,390 | -0.19(-0.10%) |
Jan 18, 2023 | 174.62 | 184.59 | 174.62 | 182.53 | 2,185,422 | +8.61(+4.95%) |
Jan 17, 2023 | 174.70 | 175.62 | 173.03 | 173.92 | 1,220,395 | -0.50(-0.29%) |
Jan 13, 2023 | 174.58 | 175.28 | 172.72 | 174.42 | 569,943 | -2.81(-1.59%) |
Jan 12, 2023 | 178.32 | 179.06 | 174.82 | 177.23 | 585,740 | -1.02(-0.57%) |
Jan 11, 2023 | 174.32 | 178.69 | 173.43 | 178.25 | 698,001 | +5.23(+3.02%) |
Jan 10, 2023 | 175.25 | 175.49 | 172.22 | 173.02 | 451,013 | -2.23(-1.27%) |
Jan 09, 2023 | 171.53 | 178.35 | 171.53 | 175.25 | 657,643 | +1.69(+0.97%) |
Jan 06, 2023 | 167.62 | 174.21 | 167.60 | 173.56 | 775,907 | +6.64(+3.98%) |
Jan 05, 2023 | 169.95 | 170.19 | 165.99 | 166.93 | 1,047,034 | -5.70(-3.30%) |
Jan 04, 2023 | 168.59 | 174.39 | 167.44 | 172.63 | 813,054 | +2.35(+1.38%) |
Jan 03, 2023 | 173.30 | 173.42 | 168.31 | 170.28 | 586,548 | -1.74(-1.01%) |
Dec 30, 2022 | 173.49 | 173.90 | 169.74 | 172.01 | 465,265 | -2.38(-1.36%) |
Dec 29, 2022 | 172.76 | 176.20 | 172.43 | 174.39 | 367,341 | +2.31(+1.34%) |
Dec 28, 2022 | 175.99 | 176.87 | 172.00 | 172.08 | 243,478 | -3.74(-2.13%) |
Dec 27, 2022 | 175.46 | 176.55 | 172.70 | 175.82 | 359,199 | +0.85(+0.48%) |
Dec 23, 2022 | 174.24 | 175.37 | 172.73 | 174.97 | 376,855 | +0.91(+0.52%) |
Dec 22, 2022 | 173.89 | 174.73 | 170.85 | 174.07 | 449,576 | -1.51(-0.86%) |
Dec 21, 2022 | 176.01 | 177.57 | 173.39 | 175.58 | 442,473 | +1.92(+1.11%) |
Dec 20, 2022 | 176.37 | 176.46 | 172.44 | 173.65 | 753,385 | -3.40(-1.92%) |
Dec 19, 2022 | 176.85 | 179.16 | 175.87 | 177.06 | 841,336 | +0.81(+0.46%) |
Dec 16, 2022 | 176.57 | 178.58 | 175.52 | 176.25 | 1,133,371 | -2.68(-1.50%) |
Dec 15, 2022 | 182.35 | 183.14 | 178.12 | 178.93 | 521,031 | -5.82(-3.15%) |
Dec 14, 2022 | 182.31 | 187.25 | 182.31 | 184.75 | 852,099 | +2.98(+1.64%) |
Dec 13, 2022 | 192.11 | 192.82 | 180.25 | 181.77 | 1,083,203 | -2.62(-1.42%) |
Dec 12, 2022 | 176.44 | 184.63 | 176.25 | 184.40 | 1,087,185 | +8.81(+5.02%) |
Dec 09, 2022 | 175.07 | 177.28 | 174.52 | 175.59 | 637,300 | +0.07(+0.04%) |
Dec 08, 2022 | 174.04 | 176.84 | 173.17 | 175.52 | 469,590 | +1.59(+0.91%) |
Dec 07, 2022 | 175.24 | 176.00 | 173.53 | 173.93 | 459,113 | -1.37(-0.78%) |
Dec 06, 2022 | 174.46 | 176.12 | 173.22 | 175.30 | 652,375 | +0.05(+0.03%) |
Dec 05, 2022 | 178.70 | 178.99 | 174.90 | 175.25 | 604,347 | -5.17(-2.87%) |
Dec 02, 2022 | 177.91 | 181.26 | 176.49 | 180.42 | 405,876 | +0.07(+0.04%) |
Dec 01, 2022 | 181.31 | 182.03 | 178.10 | 180.35 | 500,229 | -1.06(-0.59%) |
Nov 30, 2022 | 176.96 | 182.49 | 174.20 | 181.42 | 1,062,957 | +4.00(+2.26%) |
Nov 29, 2022 | 174.32 | 177.79 | 173.63 | 177.41 | 589,172 | +3.58(+2.06%) |
Nov 28, 2022 | 179.33 | 181.50 | 173.16 | 173.83 | 656,341 | -6.31(-3.50%) |
Nov 25, 2022 | 178.96 | 180.25 | 176.51 | 180.15 | 258,248 | +2.21(+1.24%) |
Nov 23, 2022 | 174.50 | 179.01 | 174.50 | 177.94 | 537,986 | +3.43(+1.97%) |
Nov 22, 2022 | 180.25 | 180.43 | 173.99 | 174.50 | 1,400,015 | -4.78(-2.66%) |
Nov 21, 2022 | 178.07 | 179.54 | 175.82 | 179.28 | 653,288 | +1.45(+0.82%) |
Nov 18, 2022 | 179.09 | 179.29 | 173.61 | 177.83 | 624,272 | +0.97(+0.55%) |
Nov 17, 2022 | 175.41 | 177.06 | 169.89 | 176.86 | 711,246 | -1.12(-0.63%) |
Nov 16, 2022 | 185.24 | 185.24 | 176.53 | 177.98 | 1,236,586 | -8.64(-4.63%) |
Nov 15, 2022 | 187.44 | 188.16 | 183.52 | 186.63 | 639,794 | +2.86(+1.56%) |
Nov 14, 2022 | 183.62 | 186.66 | 182.77 | 183.76 | 803,123 | +0.86(+0.47%) |
Nov 11, 2022 | 182.51 | 186.67 | 181.13 | 182.91 | 1,007,798 | +2.89(+1.61%) |
Nov 10, 2022 | 173.39 | 180.55 | 173.34 | 180.02 | 756,623 | +11.66(+6.93%) |
Nov 09, 2022 | 173.16 | 176.78 | 168.13 | 168.35 | 692,043 | -7.10(-4.05%) |
Nov 08, 2022 | 176.13 | 178.69 | 173.62 | 175.46 | 760,494 | +0.62(+0.36%) |
Nov 07, 2022 | 171.69 | 176.00 | 170.90 | 174.84 | 710,872 | +3.92(+2.29%) |
Nov 04, 2022 | 168.51 | 170.99 | 165.95 | 170.92 | 571,826 | +4.45(+2.67%) |
Nov 03, 2022 | 163.10 | 168.74 | 161.79 | 166.47 | 547,032 | +1.50(+0.91%) |
Nov 02, 2022 | 168.38 | 164.85 | 164.97 | 887,524 | -4.92(-2.90%) | |
Nov 01, 2022 | 169.54 | 170.54 | 166.53 | 169.89 | 566,238 | +1.53(+0.91%) |
Oct 31, 2022 | 165.68 | 169.92 | 164.24 | 168.37 | 772,410 | +1.93(+1.16%) |
Oct 28, 2022 | 164.32 | 166.54 | 162.82 | 166.44 | 447,268 | +2.99(+1.83%) |
Oct 27, 2022 | 168.31 | 168.95 | 162.71 | 163.45 | 570,411 | -3.45(-2.07%) |
Oct 26, 2022 | 166.25 | 167.76 | 161.55 | 166.90 | 730,335 | +2.31(+1.40%) |
Oct 25, 2022 | 163.65 | 166.11 | 162.63 | 164.59 | 631,401 | +0.97(+0.60%) |
Oct 24, 2022 | 164.06 | 166.38 | 161.67 | 163.61 | 671,747 | +0.91(+0.56%) |
Oct 21, 2022 | 157.99 | 162.82 | 157.43 | 162.71 | 865,275 | +4.75(+3.01%) |
Oct 20, 2022 | 163.98 | 165.76 | 157.30 | 157.95 | 1,126,107 | -7.35(-4.45%) |
Oct 19, 2022 | 168.79 | 169.25 | 161.91 | 165.31 | 1,718,257 | +0.07(+0.04%) |
Oct 18, 2022 | 167.35 | 168.44 | 162.36 | 165.24 | 1,277,850 | +2.11(+1.29%) |
Oct 17, 2022 | 163.57 | 165.59 | 162.29 | 163.13 | 989,115 | +2.51(+1.56%) |
Oct 14, 2022 | 164.69 | 164.71 | 159.60 | 160.62 | 680,219 | -2.97(-1.82%) |
Oct 13, 2022 | 158.67 | 165.32 | 156.15 | 163.59 | 880,262 | +0.70(+0.43%) |
Oct 12, 2022 | 162.35 | 165.82 | 159.57 | 162.90 | 784,602 | +1.83(+1.14%) |
Oct 11, 2022 | 158.39 | 163.78 | 158.39 | 161.06 | 738,692 | +1.40(+0.87%) |
Oct 10, 2022 | 158.55 | 161.79 | 157.06 | 159.67 | 546,328 | +2.14(+1.36%) |
Oct 07, 2022 | 160.55 | 161.49 | 156.92 | 157.53 | 699,586 | -4.97(-3.06%) |
Oct 06, 2022 | 164.21 | 165.59 | 162.29 | 162.50 | 541,314 | -1.36(-0.83%) |
Oct 05, 2022 | 163.04 | 166.00 | 163.04 | 163.86 | 432,803 | -1.51(-0.91%) |
Oct 04, 2022 | 161.75 | 165.60 | 161.24 | 165.37 | 655,677 | +5.90(+3.70%) |
Oct 03, 2022 | 156.37 | 161.00 | 154.46 | 159.47 | 1,249,247 | +5.52(+3.59%) |
Sep 30, 2022 | 160.19 | 162.70 | 153.81 | 153.95 | 1,039,427 | -8.72(-5.36%) |
Sep 29, 2022 | 162.48 | 163.45 | 161.36 | 162.67 | 456,050 | -1.53(-0.93%) |
Sep 28, 2022 | 160.86 | 165.13 | 159.78 | 164.19 | 468,755 | +3.94(+2.46%) |
Sep 27, 2022 | 159.28 | 161.57 | 158.41 | 160.26 | 732,432 | +0.89(+0.56%) |
Sep 26, 2022 | 158.24 | 160.94 | 158.16 | 159.37 | 592,586 | +0.76(+0.48%) |
Sep 23, 2022 | 158.81 | 159.74 | 156.16 | 158.61 | 639,522 | -2.44(-1.52%) |
Sep 22, 2022 | 162.11 | 163.62 | 160.97 | 161.05 | 430,669 | -1.56(-0.96%) |
Sep 21, 2022 | 166.30 | 167.02 | 162.54 | 162.61 | 597,609 | -1.90(-1.15%) |
Sep 20, 2022 | 166.08 | 166.63 | 162.54 | 164.51 | 665,329 | -2.42(-1.45%) |
Sep 19, 2022 | 162.73 | 168.90 | 162.63 | 166.93 | 787,557 | +3.09(+1.89%) |
Sep 16, 2022 | 166.73 | 168.10 | 160.79 | 163.84 | 1,743,065 | -7.44(-4.34%) |
Sep 15, 2022 | 169.94 | 174.44 | 169.68 | 171.28 | 1,576,067 | +1.61(+0.95%) |
Sep 14, 2022 | 168.38 | 169.80 | 164.53 | 169.67 | 985,051 | +1.37(+0.81%) |
Sep 13, 2022 | 168.30 | 170.07 | 167.19 | 168.30 | 821,857 | -3.50(-2.04%) |
Sep 12, 2022 | 172.18 | 172.70 | 170.58 | 171.80 | 557,495 | +0.49(+0.29%) |
Sep 09, 2022 | 168.25 | 171.71 | 168.06 | 171.31 | 590,172 | +4.14(+2.48%) |
Sep 08, 2022 | 166.84 | 168.76 | 163.39 | 167.17 | 677,713 | -0.54(-0.32%) |
Sep 07, 2022 | 164.94 | 168.42 | 162.12 | 167.71 | 722,114 | +3.14(+1.91%) |
Sep 06, 2022 | 165.88 | 168.09 | 163.43 | 164.57 | 970,673 | -1.51(-0.91%) |
Sep 02, 2022 | 172.91 | 172.92 | 165.09 | 166.07 | 1,026,889 | -4.95(-2.89%) |
Sep 01, 2022 | 169.95 | 171.88 | 167.96 | 171.02 | 1,187,048 | -0.25(-0.14%) |
Aug 31, 2022 | 172.85 | 172.87 | 169.74 | 171.27 | 1,201,568 | -1.01(-0.59%) |
Aug 30, 2022 | 173.39 | 173.93 | 169.04 | 172.28 | 1,044,898 | -0.61(-0.35%) |
Aug 29, 2022 | 177.90 | 177.90 | 172.53 | 172.89 | 879,249 | -6.81(-3.79%) |
Aug 26, 2022 | 186.60 | 186.84 | 179.38 | 179.71 | 719,208 | -6.66(-3.58%) |
Aug 25, 2022 | 187.24 | 187.79 | 184.01 | 186.37 | 764,539 | +0.65(+0.35%) |
Aug 24, 2022 | 186.00 | 187.07 | 184.83 | 185.72 | 570,284 | -0.14(-0.07%) |
Aug 23, 2022 | 183.79 | 187.04 | 183.79 | 185.86 | 593,079 | +1.21(+0.66%) |
Aug 22, 2022 | 185.19 | 186.01 | 183.14 | 184.65 | 506,299 | -2.11(-1.13%) |
Aug 19, 2022 | 188.41 | 188.41 | 186.20 | 186.75 | 546,997 | -2.04(-1.08%) |
Aug 18, 2022 | 185.94 | 189.11 | 185.18 | 188.79 | 447,533 | +3.09(+1.66%) |
Aug 17, 2022 | 189.49 | 190.13 | 183.26 | 185.70 | 772,633 | -5.88(-3.07%) |
Aug 16, 2022 | 190.68 | 194.12 | 190.48 | 191.57 | 891,583 | +0.51(+0.27%) |
Aug 15, 2022 | 191.56 | 192.80 | 189.97 | 191.06 | 683,699 | -0.98(-0.51%) |
Aug 12, 2022 | 190.12 | 192.12 | 189.63 | 192.05 | 601,102 | +2.20(+1.16%) |
Aug 11, 2022 | 188.53 | 192.87 | 188.08 | 189.84 | 701,398 | +1.94(+1.03%) |
Aug 10, 2022 | 184.30 | 188.19 | 183.63 | 187.90 | 507,969 | +6.42(+3.54%) |
Aug 09, 2022 | 183.57 | 184.58 | 180.69 | 181.49 | 733,453 | -2.63(-1.43%) |
Aug 08, 2022 | 181.10 | 184.72 | 180.99 | 184.11 | 687,669 | +3.41(+1.89%) |
Aug 05, 2022 | 176.52 | 180.85 | 176.52 | 180.70 | 337,087 | +2.37(+1.33%) |
Aug 04, 2022 | 175.48 | 178.98 | 174.75 | 178.33 | 455,048 | +2.96(+1.69%) |
Aug 03, 2022 | 176.74 | 176.74 | 174.27 | 175.36 | 378,113 | -0.12(-0.07%) |
Aug 02, 2022 | 178.18 | 178.74 | 174.83 | 175.48 | 464,777 | -2.81(-1.58%) |
Aug 01, 2022 | 179.19 | 180.02 | 177.18 | 178.29 | 508,075 | -1.68(-0.93%) |
Jul 29, 2022 | 176.27 | 180.86 | 175.35 | 179.97 | 578,863 | +3.75(+2.13%) |
Jul 28, 2022 | 168.85 | 176.94 | 168.74 | 176.22 | 786,118 | +7.76(+4.61%) |
Jul 27, 2022 | 166.58 | 169.04 | 163.96 | 168.46 | 590,220 | +2.05(+1.23%) |
Jul 26, 2022 | 168.64 | 169.54 | 164.96 | 166.41 | 819,798 | -3.79(-2.23%) |
Jul 25, 2022 | 170.62 | 171.23 | 169.45 | 170.20 | 592,231 | -0.42(-0.25%) |
Jul 22, 2022 | 169.81 | 171.46 | 168.88 | 170.62 | 677,364 | +1.83(+1.08%) |
Jul 21, 2022 | 170.84 | 172.30 | 167.73 | 168.79 | 910,521 | -1.22(-0.72%) |
Jul 20, 2022 | 167.06 | 170.60 | 166.85 | 170.01 | 1,226,042 | -1.31(-0.76%) |
Jul 19, 2022 | 165.81 | 171.89 | 165.81 | 171.32 | 1,241,826 | +6.25(+3.78%) |
Jul 18, 2022 | 164.35 | 168.17 | 164.35 | 165.07 | 955,393 | +0.51(+0.31%) |
Jul 15, 2022 | 165.55 | 167.56 | 164.14 | 164.56 | 913,701 | +1.99(+1.23%) |
Jul 14, 2022 | 158.60 | 163.19 | 157.01 | 162.57 | 738,733 | +2.72(+1.70%) |
Jul 13, 2022 | 159.16 | 160.34 | 157.03 | 159.85 | 932,754 | -1.30(-0.80%) |
Jul 12, 2022 | 160.27 | 164.22 | 159.56 | 161.15 | 637,269 | +0.04(+0.02%) |
Jul 11, 2022 | 162.21 | 163.51 | 160.89 | 161.11 | 514,035 | -1.61(-0.99%) |
Jul 08, 2022 | 161.93 | 164.50 | 160.89 | 162.72 | 525,030 | -0.49(-0.30%) |
Jul 07, 2022 | 159.68 | 163.96 | 159.00 | 163.21 | 651,355 | +4.53(+2.85%) |
Jul 06, 2022 | 157.62 | 159.43 | 155.42 | 158.68 | 669,208 | +1.84(+1.17%) |
Jul 05, 2022 | 155.86 | 157.07 | 153.99 | 156.84 | 598,125 | -0.15(-0.09%) |
Jul 01, 2022 | 154.56 | 157.28 | 153.26 | 156.99 | 634,996 | +2.36(+1.52%) |
Jun 30, 2022 | 153.57 | 155.54 | 151.26 | 154.63 | 591,211 | +0.17(+0.11%) |
Jun 29, 2022 | 155.02 | 155.77 | 151.74 | 154.47 | 390,785 | -0.34(-0.22%) |
Jun 28, 2022 | 158.81 | 161.42 | 154.49 | 154.81 | 446,957 | -4.43(-2.78%) |
Jun 27, 2022 | 160.07 | 161.67 | 158.52 | 159.24 | 540,596 | +0.01(+0.01%) |
Jun 24, 2022 | 155.43 | 161.74 | 155.25 | 159.23 | 1,049,253 | +4.57(+2.95%) |
Jun 23, 2022 | 153.73 | 155.11 | 152.29 | 154.66 | 577,988 | +1.93(+1.27%) |
Jun 22, 2022 | 154.59 | 155.13 | 151.42 | 152.73 | 589,244 | -3.14(-2.02%) |
Jun 21, 2022 | 154.47 | 157.77 | 153.35 | 155.87 | 553,163 | +3.78(+2.49%) |
Jun 17, 2022 | 154.93 | 154.93 | 151.15 | 152.09 | 987,260 | -1.65(-1.07%) |
Jun 16, 2022 | 155.54 | 155.90 | 152.57 | 153.74 | 707,769 | -4.87(-3.07%) |
Jun 15, 2022 | 159.79 | 161.85 | 157.12 | 158.61 | 658,256 | +0.10(+0.06%) |
Jun 14, 2022 | 158.77 | 161.41 | 156.55 | 158.51 | 551,713 | +0.98(+0.62%) |
Jun 13, 2022 | 157.41 | 159.66 | 155.46 | 157.53 | 688,732 | -3.25(-2.02%) |
Jun 10, 2022 | 161.69 | 163.66 | 159.34 | 160.78 | 743,270 | -2.29(-1.40%) |
Jun 09, 2022 | 164.93 | 167.03 | 163.03 | 163.07 | 848,379 | -2.69(-1.62%) |
Jun 08, 2022 | 172.00 | 172.09 | 164.33 | 165.76 | 1,070,310 | -7.63(-4.40%) |
Jun 07, 2022 | 175.05 | 176.76 | 171.97 | 173.39 | 767,393 | -4.42(-2.49%) |
Jun 06, 2022 | 176.36 | 178.42 | 175.38 | 177.81 | 491,794 | +1.64(+0.93%) |
Jun 03, 2022 | 172.60 | 177.35 | 172.02 | 176.17 | 549,115 | +1.95(+1.12%) |
Jun 02, 2022 | 170.24 | 174.52 | 170.24 | 174.22 | 533,968 | +4.42(+2.60%) |
Jun 01, 2022 | 170.29 | 171.93 | 168.56 | 169.80 | 906,920 | +0.32(+0.19%) |
May 31, 2022 | 170.80 | 170.98 | 166.88 | 169.47 | 1,542,857 | -2.24(-1.30%) |
May 27, 2022 | 170.53 | 172.36 | 168.88 | 171.71 | 457,689 | +1.65(+0.97%) |
May 26, 2022 | 165.60 | 170.78 | 165.12 | 170.06 | 835,671 | +5.87(+3.58%) |
May 25, 2022 | 158.89 | 165.57 | 158.59 | 164.19 | 831,264 | +5.16(+3.25%) |
May 24, 2022 | 161.40 | 161.78 | 156.59 | 159.02 | 1,122,568 | -3.91(-2.40%) |
May 23, 2022 | 162.37 | 164.35 | 161.47 | 162.93 | 507,597 | +1.51(+0.94%) |
May 20, 2022 | 159.43 | 161.51 | 155.19 | 161.42 | 1,080,193 | +3.69(+2.34%) |
May 19, 2022 | 159.37 | 161.12 | 154.10 | 157.73 | 1,423,088 | -2.19(-1.37%) |
May 18, 2022 | 173.57 | 174.75 | 157.57 | 159.92 | 1,921,136 | -15.83(-9.01%) |
May 17, 2022 | 173.89 | 175.77 | 171.89 | 175.75 | 534,940 | +5.39(+3.16%) |
May 16, 2022 | 172.89 | 172.89 | 169.06 | 170.36 | 467,047 | -2.91(-1.68%) |
May 13, 2022 | 170.22 | 176.91 | 170.03 | 173.26 | 923,256 | +3.74(+2.21%) |
May 12, 2022 | 165.93 | 169.73 | 164.66 | 169.52 | 1,135,722 | +3.37(+2.03%) |
May 11, 2022 | 168.64 | 170.48 | 165.62 | 166.15 | 802,631 | -2.49(-1.48%) |
May 10, 2022 | 170.69 | 172.07 | 164.46 | 168.64 | 820,321 | -0.35(-0.21%) |
May 09, 2022 | 170.19 | 173.11 | 168.59 | 168.99 | 647,947 | -3.22(-1.87%) |
May 06, 2022 | 171.82 | 173.66 | 167.06 | 172.22 | 675,777 | +0.12(+0.07%) |
May 05, 2022 | 172.57 | 174.61 | 170.79 | 172.10 | 933,764 | -2.70(-1.55%) |
May 04, 2022 | 169.06 | 175.01 | 169.06 | 174.80 | 833,837 | +5.61(+3.32%) |
May 03, 2022 | 167.02 | 169.58 | 165.64 | 169.19 | 662,444 | +2.52(+1.51%) |