Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 158.00 | 168.98 | 157.43 | 165.36 | 14,602,594 | +6.71(+4.23%) |
May 30, 2023 | 151.18 | 159.99 | 150.50 | 158.65 | 9,652,404 | +8.64(+5.76%) |
May 26, 2023 | 146.86 | 152.90 | 144.82 | 150.01 | 11,512,199 | +2.10(+1.42%) |
May 25, 2023 | 150.47 | 158.73 | 143.11 | 147.91 | 23,958,892 | -29.23(-16.50%) |
May 24, 2023 | 173.64 | 178.40 | 172.12 | 177.14 | 9,967,178 | +1.98(+1.13%) |
May 23, 2023 | 177.04 | 182.50 | 175.08 | 175.16 | 4,554,535 | -3.31(-1.85%) |
May 22, 2023 | 176.51 | 182.20 | 175.39 | 178.47 | 4,422,633 | +1.65(+0.93%) |
May 19, 2023 | 181.18 | 182.46 | 175.71 | 176.82 | 6,705,029 | -7.49(-4.06%) |
May 18, 2023 | 175.97 | 185.00 | 175.51 | 184.31 | 7,226,025 | +10.29(+5.91%) |
May 17, 2023 | 172.09 | 174.55 | 170.30 | 174.02 | 4,326,294 | +2.31(+1.35%) |
May 16, 2023 | 170.14 | 173.05 | 168.79 | 171.71 | 3,482,095 | -0.34(-0.20%) |
May 15, 2023 | 167.66 | 172.88 | 166.90 | 172.05 | 3,435,782 | +4.65(+2.78%) |
May 12, 2023 | 169.20 | 171.32 | 166.42 | 167.40 | 4,052,136 | -2.67(-1.57%) |
May 11, 2023 | 170.21 | 171.78 | 168.85 | 170.07 | 3,464,567 | -1.97(-1.15%) |
May 10, 2023 | 165.81 | 173.27 | 165.20 | 172.04 | 6,795,977 | +8.17(+4.99%) |
May 09, 2023 | 158.97 | 164.56 | 158.61 | 163.87 | 3,769,072 | +3.45(+2.15%) |
May 08, 2023 | 160.11 | 163.18 | 156.29 | 160.42 | 5,585,732 | +6.25(+4.05%) |
May 05, 2023 | 155.75 | 159.05 | 153.00 | 154.17 | 4,538,539 | -1.10(-0.71%) |
May 04, 2023 | 148.98 | 156.59 | 148.86 | 155.27 | 7,026,215 | +10.63(+7.35%) |
May 03, 2023 | 144.07 | 147.59 | 142.44 | 144.64 | 3,305,790 | -0.20(-0.14%) |
May 02, 2023 | 146.44 | 147.05 | 143.54 | 144.84 | 2,844,950 | -2.13(-1.45%) |
May 01, 2023 | 148.15 | 148.46 | 145.01 | 146.97 | 3,010,646 | -1.11(-0.75%) |
Apr 28, 2023 | 145.67 | 148.76 | 140.87 | 148.08 | 5,226,682 | -0.69(-0.46%) |
Apr 27, 2023 | 148.32 | 149.88 | 145.13 | 148.77 | 5,722,622 | +1.71(+1.16%) |
Apr 26, 2023 | 142.78 | 149.28 | 142.60 | 147.06 | 9,451,801 | +11.58(+8.55%) |
Apr 25, 2023 | 140.56 | 140.66 | 135.26 | 135.48 | 7,172,899 | -7.03(-4.93%) |
Apr 24, 2023 | 144.85 | 145.81 | 140.77 | 142.51 | 3,471,510 | -2.68(-1.85%) |
Apr 21, 2023 | 144.07 | 146.80 | 143.52 | 145.19 | 3,672,169 | +2.47(+1.73%) |
Apr 20, 2023 | 142.30 | 144.13 | 141.74 | 142.72 | 2,989,972 | -1.83(-1.27%) |
Apr 19, 2023 | 144.45 | 146.46 | 143.65 | 144.55 | 2,884,564 | -1.34(-0.92%) |
Apr 18, 2023 | 147.53 | 147.57 | 142.17 | 145.89 | 4,020,674 | +0.63(+0.43%) |
Apr 17, 2023 | 142.13 | 145.85 | 141.83 | 145.26 | 3,968,422 | +3.13(+2.20%) |
Apr 14, 2023 | 140.00 | 142.20 | 138.31 | 142.13 | 5,472,692 | +0.75(+0.53%) |
Apr 13, 2023 | 141.09 | 144.55 | 140.55 | 141.38 | 4,830,313 | +1.72(+1.23%) |
Apr 12, 2023 | 141.90 | 144.50 | 139.32 | 139.66 | 6,990,736 | +0.47(+0.34%) |
Apr 11, 2023 | 139.68 | 142.40 | 136.59 | 139.19 | 10,938,813 | -8.58(-5.81%) |
Apr 10, 2023 | 143.34 | 147.99 | 141.60 | 147.77 | 3,483,179 | +2.09(+1.43%) |
Apr 06, 2023 | 144.59 | 146.06 | 140.88 | 145.68 | 3,326,993 | -0.80(-0.55%) |
Apr 05, 2023 | 154.83 | 156.04 | 144.14 | 146.48 | 5,420,390 | -8.95(-5.76%) |
Apr 04, 2023 | 151.00 | 158.00 | 150.75 | 155.43 | 9,211,617 | +5.43(+3.62%) |
Apr 03, 2023 | 152.78 | 154.25 | 148.72 | 150.00 | 4,288,626 | -4.29(-2.78%) |
Mar 31, 2023 | 142.81 | 154.44 | 141.83 | 154.29 | 8,611,622 | +12.18(+8.57%) |
Mar 30, 2023 | 139.99 | 145.33 | 138.76 | 142.11 | 5,169,694 | +4.65(+3.38%) |
Mar 29, 2023 | 136.26 | 138.60 | 135.60 | 137.46 | 4,046,556 | +2.65(+1.97%) |
Mar 28, 2023 | 136.00 | 136.72 | 134.17 | 134.81 | 2,690,825 | -0.16(-0.12%) |
Mar 27, 2023 | 136.49 | 137.87 | 134.40 | 134.97 | 3,937,633 | -1.56(-1.14%) |
Mar 24, 2023 | 139.30 | 141.98 | 135.55 | 136.53 | 3,657,500 | -4.04(-2.87%) |
Mar 23, 2023 | 137.99 | 141.10 | 135.03 | 140.57 | 6,316,812 | +4.94(+3.64%) |
Mar 22, 2023 | 141.20 | 142.80 | 135.47 | 135.63 | 4,521,414 | -5.84(-4.13%) |
Mar 21, 2023 | 136.97 | 142.29 | 135.31 | 141.47 | 4,399,294 | +6.00(+4.43%) |
Mar 20, 2023 | 133.81 | 135.58 | 131.62 | 135.47 | 3,572,241 | -0.15(-0.11%) |
Mar 17, 2023 | 138.64 | 139.44 | 133.56 | 135.62 | 5,409,644 | -3.30(-2.38%) |
Mar 16, 2023 | 140.00 | 142.44 | 137.40 | 138.92 | 4,686,495 | -0.66(-0.47%) |
Mar 15, 2023 | 136.28 | 140.17 | 135.30 | 139.58 | 4,004,971 | -0.24(-0.17%) |
Mar 14, 2023 | 138.64 | 140.08 | 134.88 | 139.82 | 6,547,325 | +2.09(+1.52%) |
Mar 13, 2023 | 129.98 | 140.46 | 128.76 | 137.73 | 7,586,536 | +6.27(+4.77%) |
Mar 10, 2023 | 135.02 | 135.79 | 128.56 | 131.46 | 8,882,307 | -4.84(-3.55%) |
Mar 09, 2023 | 141.38 | 144.10 | 136.05 | 136.30 | 5,066,518 | -6.35(-4.45%) |
Mar 08, 2023 | 140.23 | 144.38 | 139.29 | 142.65 | 3,825,296 | +0.20(+0.14%) |
Mar 07, 2023 | 141.00 | 146.19 | 140.10 | 142.45 | 4,369,168 | +0.38(+0.27%) |
Mar 06, 2023 | 142.65 | 146.74 | 140.85 | 142.07 | 5,413,408 | -0.04(-0.03%) |
Mar 03, 2023 | 135.51 | 143.33 | 135.50 | 142.11 | 9,894,370 | +6.83(+5.05%) |
Mar 02, 2023 | 139.04 | 140.15 | 131.12 | 135.28 | 25,847,148 | -19.22(-12.44%) |
Mar 01, 2023 | 154.22 | 156.65 | 153.00 | 154.50 | 8,042,016 | +0.12(+0.08%) |
Feb 28, 2023 | 154.68 | 155.72 | 152.93 | 154.38 | 4,384,862 | -0.27(-0.17%) |
Feb 27, 2023 | 150.20 | 154.70 | 148.58 | 154.65 | 4,489,416 | +6.21(+4.18%) |
Feb 24, 2023 | 149.85 | 150.75 | 145.28 | 148.44 | 3,791,725 | -4.68(-3.06%) |
Feb 23, 2023 | 153.50 | 154.09 | 147.75 | 153.12 | 4,102,183 | +2.46(+1.63%) |
Feb 22, 2023 | 149.50 | 155.38 | 149.50 | 150.66 | 4,089,252 | -0.60(-0.40%) |
Feb 21, 2023 | 150.60 | 155.00 | 150.08 | 151.26 | 3,405,596 | -2.82(-1.83%) |
Feb 17, 2023 | 160.50 | 160.77 | 151.55 | 154.08 | 7,951,539 | -10.32(-6.28%) |
Feb 16, 2023 | 171.00 | 172.72 | 163.92 | 164.40 | 4,771,737 | -10.88(-6.21%) |
Feb 15, 2023 | 171.40 | 175.95 | 170.07 | 175.28 | 4,437,375 | +4.26(+2.49%) |
Feb 14, 2023 | 159.97 | 171.94 | 158.24 | 171.02 | 4,989,086 | +9.06(+5.59%) |
Feb 13, 2023 | 158.50 | 165.06 | 157.05 | 161.96 | 3,609,758 | +4.63(+2.94%) |
Feb 10, 2023 | 159.66 | 162.01 | 154.73 | 157.33 | 4,156,670 | -5.35(-3.29%) |
Feb 09, 2023 | 161.94 | 166.72 | 161.27 | 162.68 | 4,528,548 | +3.62(+2.28%) |
Feb 08, 2023 | 161.26 | 165.00 | 158.04 | 159.06 | 3,841,250 | -1.71(-1.06%) |
Feb 07, 2023 | 157.93 | 161.50 | 154.41 | 160.77 | 5,334,668 | +2.70(+1.71%) |
Feb 06, 2023 | 159.74 | 163.52 | 156.79 | 158.07 | 5,703,249 | -5.22(-3.20%) |
Feb 03, 2023 | 168.00 | 175.49 | 163.00 | 163.29 | 7,312,989 | -14.76(-8.29%) |
Feb 02, 2023 | 173.84 | 178.70 | 170.26 | 178.05 | 8,563,443 | +12.83(+7.77%) |
Feb 01, 2023 | 158.59 | 166.83 | 155.44 | 165.22 | 5,043,514 | +8.78(+5.61%) |
Jan 31, 2023 | 153.77 | 157.25 | 151.21 | 156.44 | 6,149,094 | +3.52(+2.30%) |
Jan 30, 2023 | 156.78 | 159.73 | 152.81 | 152.92 | 4,236,048 | -6.44(-4.04%) |
Jan 27, 2023 | 150.59 | 161.32 | 150.38 | 159.36 | 11,486,791 | +6.91(+4.53%) |
Jan 26, 2023 | 148.67 | 152.49 | 144.76 | 152.45 | 4,464,590 | +8.01(+5.55%) |
Jan 25, 2023 | 138.27 | 144.93 | 134.34 | 144.44 | 7,446,676 | -1.35(-0.93%) |
Jan 24, 2023 | 148.13 | 152.76 | 145.26 | 145.79 | 3,987,671 | -4.51(-3.00%) |
Jan 23, 2023 | 146.50 | 150.92 | 144.74 | 150.30 | 4,558,000 | +5.48(+3.78%) |
Jan 20, 2023 | 136.45 | 145.08 | 135.32 | 144.82 | 4,714,273 | +9.58(+7.08%) |
Jan 19, 2023 | 137.50 | 140.55 | 135.08 | 135.24 | 4,911,128 | -4.87(-3.48%) |
Jan 18, 2023 | 147.45 | 148.57 | 140.04 | 140.11 | 4,327,130 | -5.61(-3.85%) |
Jan 17, 2023 | 141.15 | 147.32 | 139.46 | 145.72 | 4,749,263 | +4.85(+3.44%) |
Jan 13, 2023 | 139.30 | 141.77 | 137.31 | 140.87 | 4,919,279 | -1.27(-0.89%) |
Jan 12, 2023 | 140.39 | 142.16 | 135.10 | 142.14 | 3,807,894 | +2.43(+1.74%) |
Jan 11, 2023 | 138.20 | 141.06 | 136.55 | 139.71 | 4,281,344 | +1.77(+1.28%) |
Jan 10, 2023 | 134.86 | 138.45 | 133.74 | 137.94 | 4,515,155 | +3.51(+2.61%) |
Jan 09, 2023 | 127.23 | 137.64 | 126.67 | 134.43 | 8,183,965 | +10.37(+8.36%) |
Jan 06, 2023 | 122.09 | 126.06 | 119.27 | 124.06 | 5,827,393 | +2.50(+2.06%) |
Jan 05, 2023 | 129.30 | 129.49 | 121.04 | 121.56 | 8,219,733 | -8.88(-6.81%) |
Jan 04, 2023 | 137.28 | 137.60 | 128.58 | 130.44 | 6,663,221 | -5.06(-3.73%) |
Jan 03, 2023 | 146.48 | 149.20 | 135.34 | 135.50 | 4,436,713 | -8.04(-5.60%) |
Dec 30, 2022 | 139.30 | 143.61 | 138.82 | 143.54 | 2,901,853 | +1.16(+0.81%) |
Dec 29, 2022 | 139.20 | 143.95 | 137.99 | 142.38 | 3,462,070 | +3.96(+2.86%) |
Dec 28, 2022 | 137.14 | 139.56 | 136.00 | 138.42 | 2,955,900 | +0.66(+0.48%) |
Dec 27, 2022 | 136.34 | 139.18 | 133.59 | 137.76 | 2,705,583 | -0.73(-0.53%) |
Dec 23, 2022 | 138.78 | 139.50 | 135.22 | 138.49 | 2,669,577 | -1.88(-1.34%) |
Dec 22, 2022 | 143.03 | 144.40 | 137.77 | 140.37 | 4,406,892 | -6.38(-4.35%) |
Dec 21, 2022 | 141.72 | 146.81 | 137.88 | 146.75 | 3,641,572 | +5.54(+3.92%) |
Dec 20, 2022 | 135.00 | 141.99 | 134.79 | 141.21 | 3,620,001 | +3.11(+2.25%) |
Dec 19, 2022 | 140.34 | 143.26 | 137.23 | 138.10 | 3,845,114 | -4.35(-3.05%) |
Dec 16, 2022 | 142.44 | 144.83 | 139.00 | 142.45 | 6,433,864 | -0.20(-0.14%) |
Dec 15, 2022 | 144.37 | 148.40 | 142.22 | 142.65 | 4,462,012 | -6.55(-4.39%) |
Dec 14, 2022 | 151.52 | 156.31 | 146.58 | 149.20 | 6,479,521 | -1.38(-0.92%) |
Dec 13, 2022 | 160.00 | 162.70 | 150.08 | 150.58 | 7,238,398 | -0.30(-0.20%) |
Dec 12, 2022 | 144.18 | 151.40 | 144.17 | 150.88 | 5,904,570 | +6.35(+4.39%) |
Dec 09, 2022 | 142.59 | 148.68 | 141.82 | 144.53 | 4,636,173 | +1.66(+1.16%) |
Dec 08, 2022 | 139.28 | 144.97 | 135.59 | 142.87 | 5,650,933 | +5.46(+3.97%) |
Dec 07, 2022 | 137.20 | 140.24 | 134.22 | 137.41 | 5,856,666 | +0.68(+0.50%) |
Dec 06, 2022 | 136.02 | 137.98 | 132.51 | 136.73 | 6,443,605 | +1.10(+0.81%) |
Dec 05, 2022 | 147.98 | 148.94 | 135.51 | 135.63 | 9,407,712 | -14.11(-9.42%) |
Dec 02, 2022 | 149.40 | 153.51 | 147.00 | 149.74 | 6,909,713 | -4.30(-2.79%) |
Dec 01, 2022 | 144.51 | 155.00 | 143.25 | 154.04 | 16,510,789 | +11.14(+7.80%) |
Nov 30, 2022 | 134.87 | 142.97 | 131.97 | 142.90 | 12,340,927 | +6.34(+4.64%) |
Nov 29, 2022 | 141.13 | 141.56 | 136.25 | 136.56 | 3,712,004 | -4.51(-3.20%) |
Nov 28, 2022 | 143.20 | 146.21 | 140.58 | 141.07 | 3,524,089 | -3.65(-2.52%) |
Nov 25, 2022 | 144.70 | 145.14 | 141.66 | 144.72 | 1,823,470 | -1.73(-1.18%) |
Nov 23, 2022 | 143.73 | 148.13 | 140.26 | 146.45 | 4,295,889 | +3.09(+2.16%) |
Nov 22, 2022 | 142.51 | 143.63 | 136.51 | 143.36 | 3,998,404 | +2.22(+1.57%) |
Nov 21, 2022 | 143.26 | 144.56 | 138.40 | 141.14 | 3,531,825 | -5.06(-3.46%) |
Nov 18, 2022 | 151.24 | 151.52 | 144.71 | 146.20 | 3,133,117 | -1.49(-1.01%) |
Nov 17, 2022 | 149.73 | 151.79 | 145.31 | 147.69 | 4,552,569 | -6.46(-4.19%) |
Nov 16, 2022 | 159.63 | 161.49 | 153.91 | 154.15 | 3,798,161 | -9.34(-5.71%) |
Nov 15, 2022 | 165.59 | 168.00 | 160.60 | 163.49 | 4,135,785 | +5.65(+3.58%) |
Nov 14, 2022 | 157.33 | 160.90 | 152.47 | 157.84 | 4,577,142 | -1.57(-0.98%) |
Nov 11, 2022 | 146.64 | 162.37 | 143.79 | 159.41 | 8,671,664 | +14.03(+9.65%) |
Nov 10, 2022 | 140.10 | 149.27 | 139.70 | 145.38 | 9,748,394 | +19.12(+15.14%) |
Nov 09, 2022 | 126.52 | 128.80 | 122.77 | 126.26 | 6,128,402 | -2.90(-2.25%) |
Nov 08, 2022 | 130.91 | 133.67 | 124.89 | 129.16 | 5,524,080 | +0.06(+0.05%) |
Nov 07, 2022 | 133.46 | 134.08 | 126.30 | 129.10 | 5,750,552 | -3.21(-2.43%) |
Nov 04, 2022 | 148.73 | 148.75 | 129.36 | 132.31 | 10,787,672 | -18.16(-12.07%) |
Nov 03, 2022 | 146.61 | 157.19 | 146.20 | 150.47 | 5,930,759 | +2.72(+1.84%) |
Nov 02, 2022 | 157.75 | 147.25 | 147.75 | 6,238,566 | -11.75(-7.37%) | |
Nov 01, 2022 | 164.74 | 167.41 | 158.74 | 159.50 | 3,149,588 | -0.80(-0.50%) |
Oct 31, 2022 | 159.25 | 161.88 | 155.85 | 160.30 | 4,300,466 | +0.61(+0.38%) |
Oct 28, 2022 | 162.64 | 164.30 | 155.03 | 159.69 | 7,836,600 | -9.42(-5.57%) |
Oct 27, 2022 | 171.64 | 175.18 | 168.10 | 169.11 | 4,075,002 | -0.34(-0.20%) |
Oct 26, 2022 | 169.80 | 179.58 | 167.78 | 169.45 | 6,580,053 | -12.37(-6.80%) |
Oct 25, 2022 | 177.25 | 183.46 | 176.21 | 181.82 | 3,634,640 | +7.05(+4.03%) |
Oct 24, 2022 | 178.00 | 178.05 | 169.76 | 174.77 | 3,253,010 | -2.33(-1.32%) |
Oct 21, 2022 | 171.75 | 177.52 | 166.72 | 177.10 | 4,027,618 | +3.06(+1.76%) |
Oct 20, 2022 | 171.80 | 179.95 | 171.01 | 174.04 | 4,624,512 | +3.00(+1.75%) |
Oct 19, 2022 | 169.78 | 174.32 | 168.21 | 171.04 | 3,089,368 | -2.13(-1.23%) |
Oct 18, 2022 | 174.80 | 178.46 | 171.42 | 173.17 | 8,274,455 | +5.63(+3.36%) |
Oct 17, 2022 | 158.50 | 168.48 | 156.69 | 167.54 | 7,578,854 | +15.16(+9.95%) |
Oct 14, 2022 | 159.35 | 163.86 | 152.00 | 152.38 | 7,112,687 | -3.87(-2.48%) |
Oct 13, 2022 | 148.70 | 158.12 | 145.62 | 156.25 | 10,035,434 | -2.28(-1.44%) |
Oct 12, 2022 | 154.45 | 159.20 | 147.88 | 158.53 | 6,807,746 | +5.00(+3.26%) |
Oct 11, 2022 | 157.66 | 158.40 | 145.75 | 153.53 | 11,772,944 | -5.52(-3.47%) |
Oct 10, 2022 | 176.14 | 176.73 | 157.00 | 159.05 | 7,928,836 | -16.05(-9.17%) |
Oct 07, 2022 | 183.24 | 183.44 | 174.53 | 175.10 | 5,408,899 | -13.81(-7.31%) |
Oct 06, 2022 | 185.05 | 189.75 | 182.71 | 188.91 | 5,287,210 | +3.56(+1.92%) |
Oct 05, 2022 | 180.52 | 186.54 | 176.28 | 185.35 | 5,275,059 | +1.54(+0.84%) |
Oct 04, 2022 | 180.00 | 184.02 | 178.04 | 183.81 | 7,312,657 | +11.30(+6.55%) |
Oct 03, 2022 | 170.81 | 174.65 | 161.77 | 172.51 | 7,344,448 | +2.55(+1.50%) |
Sep 30, 2022 | 168.70 | 178.46 | 168.41 | 169.96 | 5,494,699 | -0.38(-0.22%) |
Sep 29, 2022 | 170.38 | 173.33 | 166.08 | 170.34 | 4,191,474 | -3.50(-2.01%) |
Sep 28, 2022 | 170.48 | 174.96 | 168.64 | 173.84 | 4,394,976 | +3.98(+2.34%) |
Sep 27, 2022 | 170.30 | 174.78 | 165.50 | 169.86 | 5,910,634 | +4.75(+2.88%) |
Sep 26, 2022 | 171.25 | 176.91 | 164.25 | 165.11 | 6,177,027 | -7.02(-4.08%) |
Sep 23, 2022 | 170.00 | 174.74 | 167.14 | 172.13 | 6,000,271 | +0.34(+0.20%) |
Sep 22, 2022 | 178.84 | 182.01 | 170.85 | 171.79 | 4,939,386 | -6.93(-3.88%) |
Sep 21, 2022 | 183.20 | 188.91 | 178.68 | 178.72 | 5,449,156 | -4.02(-2.20%) |
Sep 20, 2022 | 185.55 | 189.39 | 182.63 | 182.74 | 5,055,341 | -4.96(-2.64%) |
Sep 19, 2022 | 183.00 | 188.00 | 181.32 | 187.70 | 5,635,453 | +3.03(+1.64%) |
Sep 16, 2022 | 192.67 | 193.66 | 182.06 | 184.67 | 17,813,436 | -11.82(-6.02%) |
Sep 15, 2022 | 194.60 | 203.62 | 193.71 | 196.49 | 9,614,580 | -1.49(-0.75%) |
Sep 14, 2022 | 187.80 | 199.36 | 185.11 | 197.98 | 7,324,894 | +10.55(+5.63%) |
Sep 13, 2022 | 183.00 | 190.16 | 179.93 | 187.43 | 6,693,837 | -7.78(-3.99%) |
Sep 12, 2022 | 190.00 | 195.34 | 188.26 | 195.21 | 5,115,562 | +7.02(+3.73%) |
Sep 09, 2022 | 181.11 | 189.19 | 181.01 | 188.19 | 5,486,085 | +8.71(+4.85%) |
Sep 08, 2022 | 175.30 | 182.27 | 174.35 | 179.48 | 4,495,645 | +1.72(+0.97%) |
Sep 07, 2022 | 170.75 | 178.22 | 167.79 | 177.76 | 5,626,544 | +7.96(+4.69%) |
Sep 06, 2022 | 170.00 | 174.20 | 168.46 | 169.80 | 6,164,565 | -1.69(-0.99%) |
Sep 02, 2022 | 175.00 | 178.42 | 170.39 | 171.49 | 5,682,577 | -1.66(-0.96%) |
Sep 01, 2022 | 178.06 | 178.17 | 165.89 | 173.15 | 10,503,906 | -7.80(-4.31%) |
Aug 31, 2022 | 187.27 | 188.80 | 180.14 | 180.95 | 6,547,501 | -3.79(-2.05%) |
Aug 30, 2022 | 188.83 | 191.11 | 180.28 | 184.74 | 8,439,819 | -1.69(-0.91%) |
Aug 29, 2022 | 194.00 | 196.80 | 183.29 | 186.43 | 12,036,771 | -11.28(-5.71%) |
Aug 26, 2022 | 196.00 | 205.66 | 194.83 | 197.71 | 20,065,946 | +1.43(+0.73%) |
Aug 25, 2022 | 191.25 | 196.99 | 184.12 | 196.28 | 25,248,964 | +36.79(+23.07%) |
Aug 24, 2022 | 153.19 | 161.98 | 153.19 | 159.49 | 10,144,587 | +6.42(+4.19%) |
Aug 23, 2022 | 151.50 | 158.90 | 151.00 | 153.07 | 4,569,479 | +1.46(+0.96%) |
Aug 22, 2022 | 149.95 | 153.90 | 147.73 | 151.61 | 5,545,825 | -2.33(-1.51%) |
Aug 19, 2022 | 159.65 | 159.88 | 151.62 | 153.94 | 5,412,174 | -7.81(-4.83%) |
Aug 18, 2022 | 162.32 | 162.80 | 159.45 | 161.75 | 3,287,108 | +0.46(+0.29%) |
Aug 17, 2022 | 164.09 | 166.47 | 157.07 | 161.29 | 6,569,547 | -6.06(-3.62%) |
Aug 16, 2022 | 162.00 | 167.49 | 158.74 | 167.35 | 8,483,723 | -3.09(-1.81%) |
Aug 15, 2022 | 167.80 | 171.67 | 166.61 | 170.44 | 2,855,364 | +1.76(+1.04%) |
Aug 12, 2022 | 166.19 | 169.55 | 163.51 | 168.68 | 4,699,620 | +0.80(+0.48%) |
Aug 11, 2022 | 178.91 | 179.95 | 167.24 | 167.88 | 5,675,893 | -6.52(-3.74%) |
Aug 10, 2022 | 169.52 | 174.97 | 168.62 | 174.40 | 5,661,204 | +13.85(+8.63%) |
Aug 09, 2022 | 168.06 | 169.19 | 159.00 | 160.55 | 5,222,496 | -10.30(-6.03%) |
Aug 08, 2022 | 166.17 | 175.80 | 166.17 | 170.85 | 7,007,237 | +5.32(+3.21%) |
Aug 05, 2022 | 155.94 | 168.41 | 155.79 | 165.53 | 6,519,524 | +4.77(+2.97%) |
Aug 04, 2022 | 156.77 | 161.59 | 154.61 | 160.76 | 6,344,095 | -1.61(-0.99%) |
Aug 03, 2022 | 155.40 | 163.25 | 155.40 | 162.37 | 4,849,910 | +9.00(+5.87%) |
Aug 02, 2022 | 143.12 | 156.65 | 143.04 | 153.37 | 8,105,100 | +2.39(+1.58%) |
Aug 01, 2022 | 146.65 | 153.85 | 143.38 | 150.98 | 4,462,383 | +1.07(+0.71%) |
Jul 29, 2022 | 145.00 | 149.97 | 142.05 | 149.91 | 5,250,750 | +6.63(+4.63%) |
Jul 28, 2022 | 140.22 | 143.28 | 134.32 | 143.28 | 5,735,205 | +1.98(+1.40%) |
Jul 27, 2022 | 136.43 | 142.65 | 133.79 | 141.30 | 5,510,334 | +11.18(+8.59%) |
Jul 26, 2022 | 137.00 | 137.44 | 129.78 | 130.12 | 7,197,015 | -10.14(-7.23%) |
Jul 25, 2022 | 141.00 | 142.95 | 136.84 | 140.26 | 5,917,892 | -2.73(-1.91%) |
Jul 22, 2022 | 157.64 | 161.15 | 142.12 | 142.99 | 7,918,759 | -14.74(-9.35%) |
Jul 21, 2022 | 155.47 | 161.30 | 154.48 | 157.73 | 4,596,813 | +0.83(+0.53%) |
Jul 20, 2022 | 147.94 | 158.54 | 147.00 | 156.90 | 6,459,276 | +10.44(+7.13%) |
Jul 19, 2022 | 149.00 | 149.25 | 141.43 | 146.46 | 5,780,200 | -0.01(-0.01%) |
Jul 18, 2022 | 150.50 | 154.54 | 145.80 | 146.47 | 5,709,475 | -1.48(-1.00%) |
Jul 15, 2022 | 146.81 | 150.22 | 143.24 | 147.95 | 5,836,421 | +1.75(+1.20%) |
Jul 14, 2022 | 148.60 | 148.91 | 141.57 | 146.20 | 5,343,280 | -3.40(-2.27%) |
Jul 13, 2022 | 142.45 | 154.29 | 141.28 | 149.60 | 6,721,206 | +4.17(+2.87%) |
Jul 12, 2022 | 157.00 | 159.80 | 144.18 | 145.43 | 6,779,699 | -9.97(-6.42%) |
Jul 11, 2022 | 158.05 | 159.40 | 152.60 | 155.40 | 4,139,458 | -4.28(-2.68%) |
Jul 08, 2022 | 156.27 | 164.78 | 153.10 | 159.68 | 6,302,336 | +0.61(+0.38%) |
Jul 07, 2022 | 155.06 | 159.61 | 152.16 | 159.07 | 5,819,369 | +5.07(+3.29%) |
Jul 06, 2022 | 154.96 | 161.28 | 152.12 | 154.00 | 7,379,295 | -0.90(-0.58%) |
Jul 05, 2022 | 142.00 | 155.60 | 140.05 | 154.90 | 8,436,750 | +10.37(+7.17%) |
Jul 01, 2022 | 140.09 | 146.67 | 139.01 | 144.53 | 5,787,967 | +5.47(+3.93%) |
Jun 30, 2022 | 141.75 | 142.98 | 136.13 | 139.06 | 6,205,834 | -3.97(-2.78%) |
Jun 29, 2022 | 141.65 | 144.22 | 139.35 | 143.03 | 4,791,960 | -0.73(-0.51%) |
Jun 28, 2022 | 154.62 | 154.62 | 142.81 | 143.76 | 10,123,003 | -4.39(-2.96%) |
Jun 27, 2022 | 150.38 | 152.20 | 144.29 | 148.15 | 7,270,776 | -3.38(-2.23%) |
Jun 24, 2022 | 144.00 | 152.02 | 143.84 | 151.53 | 12,204,597 | +8.42(+5.88%) |
Jun 23, 2022 | 136.28 | 143.87 | 131.55 | 143.11 | 16,872,720 | +15.75(+12.37%) |
Jun 22, 2022 | 120.87 | 129.98 | 120.13 | 127.36 | 5,992,613 | +4.82(+3.93%) |
Jun 21, 2022 | 122.60 | 125.88 | 122.00 | 122.54 | 5,004,144 | +3.16(+2.65%) |
Jun 17, 2022 | 114.50 | 120.58 | 114.28 | 119.38 | 5,788,021 | +5.00(+4.37%) |
Jun 16, 2022 | 118.19 | 119.60 | 113.75 | 114.38 | 6,203,352 | -8.16(-6.66%) |
Jun 15, 2022 | 118.65 | 124.35 | 115.72 | 122.54 | 10,474,936 | +8.67(+7.61%) |
Jun 14, 2022 | 113.30 | 116.50 | 110.27 | 113.87 | 7,115,549 | +0.57(+0.50%) |
Jun 13, 2022 | 114.49 | 118.18 | 112.11 | 113.30 | 7,126,871 | -9.12(-7.45%) |
Jun 10, 2022 | 129.00 | 129.39 | 119.43 | 122.42 | 8,900,149 | -10.81(-8.11%) |
Jun 09, 2022 | 136.18 | 139.68 | 130.78 | 133.23 | 7,250,777 | -2.34(-1.73%) |
Jun 08, 2022 | 131.23 | 136.29 | 130.03 | 135.57 | 5,155,437 | +4.31(+3.28%) |
Jun 07, 2022 | 126.00 | 131.90 | 124.31 | 131.26 | 5,806,500 | +3.19(+2.49%) |
Jun 06, 2022 | 132.60 | 134.48 | 125.78 | 128.07 | 5,185,305 | -1.75(-1.35%) |
Jun 03, 2022 | 134.98 | 138.24 | 128.85 | 129.82 | 6,696,840 | -8.42(-6.09%) |
Jun 02, 2022 | 126.81 | 140.70 | 126.11 | 138.24 | 8,473,430 | +12.09(+9.58%) |