Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 149.02 | 149.25 | 145.31 | 147.28 | 846,530 | -0.20(-0.14%) |
Jun 29, 2023 | 145.00 | 147.70 | 144.71 | 147.49 | 434,141 | +1.75(+1.20%) |
Jun 28, 2023 | 146.80 | 146.91 | 144.17 | 145.74 | 684,750 | -1.15(-0.78%) |
Jun 27, 2023 | 145.56 | 147.44 | 144.44 | 146.89 | 761,547 | +1.70(+1.17%) |
Jun 26, 2023 | 141.16 | 145.34 | 141.11 | 145.19 | 658,339 | +3.94(+2.79%) |
Jun 23, 2023 | 144.41 | 144.41 | 140.88 | 141.25 | 849,905 | -3.35(-2.31%) |
Jun 22, 2023 | 147.59 | 147.59 | 142.70 | 144.60 | 484,755 | -2.54(-1.73%) |
Jun 21, 2023 | 148.26 | 148.56 | 146.55 | 147.14 | 552,018 | -1.84(-1.24%) |
Jun 20, 2023 | 150.22 | 150.27 | 147.87 | 148.98 | 663,702 | -1.63(-1.08%) |
Jun 16, 2023 | 150.55 | 151.76 | 149.61 | 150.61 | 1,235,489 | +1.09(+0.73%) |
Jun 15, 2023 | 148.58 | 150.25 | 147.42 | 149.53 | 566,375 | +2.15(+1.46%) |
May 08, 2023 | 147.01 | 147.68 | 146.52 | 147.37 | 381,206 | -0.43(-0.29%) |
May 05, 2023 | 145.54 | 148.03 | 145.54 | 147.80 | 333,911 | +2.85(+1.97%) |
May 04, 2023 | 144.56 | 147.06 | 143.94 | 144.95 | 397,028 | -0.13(-0.09%) |
May 03, 2023 | 146.94 | 147.66 | 144.93 | 145.07 | 567,372 | -0.60(-0.41%) |
May 02, 2023 | 149.17 | 150.07 | 144.83 | 145.68 | 774,326 | -4.17(-2.78%) |
May 01, 2023 | 149.29 | 150.37 | 148.39 | 149.84 | 684,803 | +0.68(+0.46%) |
Apr 28, 2023 | 147.40 | 149.95 | 146.79 | 149.17 | 647,382 | +2.41(+1.64%) |
Apr 27, 2023 | 144.84 | 147.25 | 144.43 | 146.76 | 926,062 | +3.80(+2.66%) |
Apr 26, 2023 | 143.24 | 144.92 | 142.46 | 142.96 | 728,665 | -0.43(-0.30%) |
Apr 25, 2023 | 145.17 | 145.46 | 143.39 | 143.39 | 817,855 | -2.08(-1.43%) |
Apr 24, 2023 | 146.31 | 146.39 | 144.75 | 145.46 | 795,708 | -0.15(-0.10%) |
Apr 21, 2023 | 145.38 | 145.71 | 143.26 | 145.61 | 419,750 | +0.74(+0.51%) |
Apr 20, 2023 | 145.44 | 145.92 | 144.12 | 144.87 | 570,360 | -1.17(-0.80%) |
Apr 19, 2023 | 143.54 | 146.26 | 143.06 | 146.04 | 525,062 | +1.35(+0.93%) |
Apr 18, 2023 | 145.43 | 145.74 | 144.31 | 144.69 | 618,972 | -0.97(-0.67%) |
Apr 17, 2023 | 142.99 | 145.71 | 142.79 | 145.66 | 621,279 | +3.04(+2.13%) |
Apr 14, 2023 | 143.44 | 144.06 | 141.05 | 142.63 | 1,235,533 | -0.35(-0.24%) |
Apr 13, 2023 | 143.07 | 143.63 | 141.00 | 142.98 | 890,372 | -0.32(-0.22%) |
Apr 12, 2023 | 144.69 | 145.82 | 143.07 | 143.30 | 730,210 | -1.05(-0.73%) |
Apr 11, 2023 | 143.77 | 145.34 | 143.33 | 144.35 | 532,966 | +0.36(+0.25%) |
Apr 10, 2023 | 143.37 | 144.06 | 141.91 | 143.99 | 623,685 | -0.38(-0.26%) |
Apr 06, 2023 | 143.63 | 144.39 | 142.45 | 144.37 | 406,016 | +1.03(+0.72%) |
Apr 05, 2023 | 143.19 | 144.32 | 142.48 | 143.34 | 860,857 | +0.03(+0.02%) |
Apr 04, 2023 | 144.32 | 144.32 | 142.19 | 143.31 | 840,238 | -0.63(-0.44%) |
Apr 03, 2023 | 144.50 | 146.71 | 142.96 | 143.94 | 753,639 | -1.17(-0.81%) |
Mar 31, 2023 | 143.00 | 145.24 | 142.56 | 145.11 | 805,285 | +2.46(+1.72%) |
Mar 30, 2023 | 142.61 | 143.38 | 141.95 | 142.66 | 714,228 | +1.65(+1.17%) |
Mar 29, 2023 | 139.35 | 141.06 | 139.20 | 141.00 | 810,738 | +3.06(+2.22%) |
Mar 28, 2023 | 136.10 | 138.44 | 135.54 | 137.94 | 919,465 | +0.37(+0.27%) |
Mar 27, 2023 | 138.72 | 139.12 | 137.44 | 137.57 | 985,259 | -0.14(-0.10%) |
Mar 24, 2023 | 133.57 | 137.81 | 133.24 | 137.72 | 843,930 | +3.22(+2.39%) |
Mar 23, 2023 | 135.47 | 137.21 | 134.02 | 134.50 | 810,714 | -0.73(-0.54%) |
Mar 22, 2023 | 138.17 | 139.05 | 135.15 | 135.23 | 756,525 | -3.98(-2.86%) |
Mar 21, 2023 | 141.27 | 141.40 | 137.20 | 139.21 | 1,074,772 | -1.60(-1.14%) |
Mar 20, 2023 | 139.62 | 141.43 | 138.62 | 140.81 | 547,375 | +1.22(+0.87%) |
Mar 17, 2023 | 143.07 | 143.42 | 139.52 | 139.59 | 1,067,205 | -3.98(-2.77%) |
Mar 16, 2023 | 143.92 | 144.55 | 141.23 | 143.57 | 882,569 | -1.34(-0.93%) |
Mar 15, 2023 | 144.34 | 146.22 | 142.88 | 144.91 | 791,099 | -0.55(-0.38%) |
Mar 14, 2023 | 146.83 | 147.61 | 144.39 | 145.46 | 1,034,631 | +0.93(+0.64%) |
Mar 13, 2023 | 141.55 | 146.71 | 141.37 | 144.53 | 693,043 | +2.34(+1.64%) |
Mar 10, 2023 | 145.99 | 146.46 | 140.89 | 142.20 | 1,271,753 | -3.68(-2.52%) |
Mar 09, 2023 | 148.97 | 149.05 | 145.28 | 145.88 | 1,097,527 | -2.87(-1.93%) |
Mar 08, 2023 | 144.61 | 149.91 | 144.61 | 148.75 | 879,117 | +3.83(+2.64%) |
Mar 07, 2023 | 152.28 | 152.34 | 144.60 | 144.93 | 987,705 | -7.54(-4.94%) |
Mar 06, 2023 | 152.75 | 154.14 | 151.71 | 152.46 | 526,209 | +0.32(+0.21%) |
Mar 03, 2023 | 150.80 | 152.60 | 150.62 | 152.14 | 491,406 | +2.49(+1.66%) |
Mar 02, 2023 | 147.46 | 150.09 | 147.19 | 149.65 | 745,068 | +1.22(+0.82%) |
Mar 01, 2023 | 151.68 | 151.90 | 147.26 | 148.43 | 859,524 | -4.31(-2.82%) |
Feb 28, 2023 | 154.09 | 155.28 | 152.67 | 152.74 | 941,842 | -1.31(-0.85%) |
Feb 27, 2023 | 158.17 | 158.30 | 153.62 | 154.05 | 463,449 | -2.34(-1.49%) |
Feb 24, 2023 | 156.18 | 156.54 | 154.66 | 156.38 | 309,144 | -1.38(-0.88%) |
Feb 23, 2023 | 159.05 | 159.05 | 156.61 | 157.77 | 816,615 | +0.55(+0.35%) |
Feb 22, 2023 | 157.95 | 158.94 | 156.15 | 157.21 | 432,223 | -0.13(-0.09%) |
Feb 21, 2023 | 159.68 | 160.03 | 156.26 | 157.35 | 441,260 | -3.25(-2.03%) |
Feb 17, 2023 | 160.46 | 160.87 | 157.49 | 160.60 | 2,248,979 | +0.32(+0.20%) |
Feb 16, 2023 | 160.63 | 162.02 | 159.23 | 160.28 | 961,611 | -2.21(-1.36%) |
Feb 15, 2023 | 162.19 | 162.86 | 161.08 | 162.49 | 637,153 | -0.52(-0.32%) |
Feb 14, 2023 | 163.92 | 165.28 | 162.40 | 163.01 | 464,420 | -1.28(-0.78%) |
Feb 13, 2023 | 163.61 | 165.46 | 163.61 | 164.29 | 569,776 | +0.80(+0.49%) |
Feb 10, 2023 | 163.03 | 164.02 | 161.56 | 163.49 | 651,387 | -0.16(-0.10%) |
Feb 09, 2023 | 167.45 | 168.25 | 163.15 | 163.65 | 557,748 | -2.93(-1.76%) |
Feb 08, 2023 | 164.70 | 166.81 | 164.07 | 166.58 | 612,607 | +1.13(+0.68%) |
Feb 07, 2023 | 163.57 | 166.99 | 162.38 | 165.46 | 918,454 | +0.68(+0.41%) |
Feb 06, 2023 | 163.44 | 166.28 | 163.00 | 164.78 | 1,098,138 | -0.31(-0.19%) |
Feb 03, 2023 | 164.45 | 165.20 | 159.68 | 165.09 | 1,247,480 | -1.01(-0.61%) |
Feb 02, 2023 | 161.32 | 166.84 | 160.78 | 166.11 | 1,177,983 | +5.41(+3.37%) |
Feb 01, 2023 | 157.87 | 161.92 | 157.41 | 160.70 | 1,364,246 | +1.64(+1.03%) |
Jan 31, 2023 | 154.24 | 159.37 | 153.58 | 159.06 | 957,589 | +4.74(+3.07%) |
Jan 30, 2023 | 155.91 | 157.20 | 154.24 | 154.31 | 631,081 | -3.05(-1.94%) |
Jan 27, 2023 | 155.05 | 158.26 | 154.74 | 157.37 | 447,375 | +2.29(+1.48%) |
Jan 26, 2023 | 155.87 | 156.99 | 154.71 | 155.08 | 599,982 | +0.08(+0.05%) |
Jan 25, 2023 | 153.09 | 155.09 | 152.22 | 155.00 | 1,401,923 | +1.17(+0.76%) |
Jan 24, 2023 | 150.72 | 154.73 | 148.83 | 153.83 | 985,866 | +3.84(+2.56%) |
Jan 23, 2023 | 148.44 | 150.07 | 147.10 | 149.99 | 895,850 | +1.68(+1.13%) |
Jan 20, 2023 | 148.06 | 148.60 | 145.64 | 148.31 | 1,207,159 | +0.19(+0.13%) |
Jan 19, 2023 | 149.94 | 152.19 | 147.94 | 148.12 | 867,673 | -2.33(-1.55%) |
Jan 18, 2023 | 154.11 | 154.51 | 150.35 | 150.45 | 843,811 | -3.50(-2.27%) |
Jan 17, 2023 | 152.62 | 154.58 | 152.34 | 153.95 | 569,893 | +1.39(+0.91%) |
Jan 13, 2023 | 151.41 | 153.24 | 150.28 | 152.56 | 771,276 | -0.55(-0.36%) |
Jan 12, 2023 | 152.49 | 154.77 | 150.76 | 153.11 | 864,719 | +1.23(+0.81%) |
Jan 11, 2023 | 147.12 | 152.21 | 147.12 | 151.88 | 801,724 | +5.56(+3.80%) |
Jan 10, 2023 | 146.63 | 147.72 | 145.51 | 146.32 | 658,102 | -0.98(-0.67%) |
Jan 09, 2023 | 148.43 | 150.47 | 147.10 | 147.30 | 463,011 | -2.41(-1.61%) |
Jan 06, 2023 | 145.50 | 150.43 | 144.97 | 149.72 | 355,958 | +5.01(+3.46%) |
Jan 05, 2023 | 147.49 | 147.49 | 143.90 | 144.70 | 577,156 | -4.47(-3.00%) |
Jan 04, 2023 | 147.70 | 149.95 | 147.70 | 149.18 | 632,524 | +2.19(+1.49%) |
Jan 03, 2023 | 148.87 | 150.44 | 145.72 | 146.98 | 428,817 | -1.48(-1.00%) |
Dec 30, 2022 | 148.41 | 149.10 | 146.81 | 148.47 | 461,154 | -0.71(-0.48%) |
Dec 29, 2022 | 146.79 | 149.74 | 146.10 | 149.18 | 391,300 | +3.64(+2.50%) |
Dec 28, 2022 | 148.68 | 149.19 | 145.24 | 145.54 | 373,285 | -2.77(-1.87%) |
Dec 27, 2022 | 148.00 | 149.12 | 146.99 | 148.31 | 369,202 | +0.44(+0.30%) |
Dec 23, 2022 | 145.97 | 148.00 | 145.06 | 147.86 | 217,089 | +1.34(+0.92%) |
Dec 22, 2022 | 146.69 | 147.45 | 144.25 | 146.52 | 415,651 | -0.97(-0.66%) |
Dec 21, 2022 | 146.47 | 148.84 | 146.19 | 147.49 | 642,387 | +1.75(+1.20%) |
Dec 20, 2022 | 145.72 | 146.85 | 145.03 | 145.74 | 517,633 | -1.13(-0.77%) |
Dec 19, 2022 | 148.48 | 148.84 | 146.32 | 146.88 | 790,581 | -2.17(-1.45%) |
Dec 16, 2022 | 150.02 | 150.15 | 146.57 | 149.04 | 1,630,737 | -3.38(-2.21%) |
Dec 15, 2022 | 152.62 | 154.92 | 151.15 | 152.42 | 629,823 | -3.11(-2.00%) |
Dec 14, 2022 | 156.79 | 159.56 | 154.65 | 155.53 | 581,924 | -1.11(-0.71%) |
Dec 13, 2022 | 159.45 | 159.51 | 154.29 | 156.64 | 756,700 | +1.90(+1.23%) |
Dec 12, 2022 | 152.87 | 154.84 | 150.92 | 154.74 | 510,405 | +1.87(+1.22%) |
Dec 09, 2022 | 153.88 | 155.61 | 152.76 | 152.87 | 481,445 | -1.54(-1.00%) |
Dec 08, 2022 | 152.53 | 155.59 | 151.69 | 154.41 | 867,519 | +3.82(+2.54%) |
Dec 07, 2022 | 148.13 | 150.94 | 148.13 | 150.59 | 736,228 | +1.93(+1.30%) |
Dec 06, 2022 | 151.10 | 151.63 | 147.87 | 148.66 | 735,002 | -2.09(-1.39%) |
Dec 05, 2022 | 153.78 | 154.05 | 150.47 | 150.75 | 1,211,956 | -4.60(-2.96%) |
Dec 02, 2022 | 153.84 | 156.01 | 153.07 | 155.34 | 545,210 | +0.04(+0.02%) |
Dec 01, 2022 | 157.16 | 158.27 | 154.20 | 155.31 | 542,300 | -0.62(-0.40%) |
Nov 30, 2022 | 152.21 | 155.99 | 150.59 | 155.93 | 792,554 | +2.80(+1.83%) |
Nov 29, 2022 | 149.30 | 153.47 | 149.06 | 153.13 | 523,945 | +3.58(+2.40%) |
Nov 28, 2022 | 152.11 | 152.84 | 149.22 | 149.55 | 640,712 | -3.15(-2.06%) |
Nov 25, 2022 | 152.89 | 153.72 | 151.65 | 152.69 | 186,502 | +0.13(+0.09%) |
Nov 23, 2022 | 151.49 | 152.87 | 150.83 | 152.56 | 592,922 | +0.42(+0.27%) |
Nov 22, 2022 | 151.79 | 152.66 | 151.00 | 152.15 | 520,434 | +0.92(+0.61%) |
Nov 21, 2022 | 149.59 | 151.38 | 149.19 | 151.23 | 506,409 | +1.14(+0.76%) |
Nov 18, 2022 | 149.90 | 150.67 | 148.22 | 150.09 | 481,737 | +2.71(+1.84%) |
Nov 17, 2022 | 146.86 | 148.53 | 145.97 | 147.38 | 482,352 | -1.08(-0.73%) |
Nov 16, 2022 | 148.27 | 151.17 | 147.83 | 148.46 | 624,307 | +0.31(+0.21%) |
Nov 15, 2022 | 149.11 | 149.35 | 146.78 | 148.15 | 505,623 | +0.67(+0.46%) |
Nov 14, 2022 | 151.21 | 151.99 | 147.38 | 147.47 | 743,023 | -4.11(-2.71%) |
Nov 11, 2022 | 154.64 | 155.93 | 150.26 | 151.58 | 607,341 | -3.36(-2.17%) |
Nov 10, 2022 | 148.47 | 155.50 | 148.47 | 154.94 | 728,413 | +10.94(+7.60%) |
Nov 09, 2022 | 144.49 | 145.80 | 143.83 | 143.99 | 530,182 | -1.10(-0.76%) |
Nov 08, 2022 | 143.91 | 146.00 | 143.81 | 145.09 | 892,691 | +1.72(+1.20%) |
Nov 07, 2022 | 145.95 | 146.56 | 142.46 | 143.37 | 628,749 | -2.00(-1.38%) |
Nov 04, 2022 | 144.66 | 145.81 | 141.53 | 145.38 | 645,560 | +1.56(+1.09%) |
Nov 03, 2022 | 143.12 | 145.31 | 141.13 | 143.81 | 477,324 | -1.08(-0.74%) |
Nov 02, 2022 | 148.31 | 150.25 | 144.74 | 144.89 | 901,443 | -4.10(-2.75%) |
Nov 01, 2022 | 150.22 | 150.74 | 148.13 | 149.00 | 652,409 | +0.10(+0.06%) |
Oct 31, 2022 | 147.00 | 149.60 | 146.36 | 148.90 | 951,476 | +0.79(+0.54%) |
Oct 28, 2022 | 145.31 | 148.76 | 144.59 | 148.11 | 887,342 | +2.45(+1.68%) |
Oct 27, 2022 | 146.93 | 148.62 | 143.48 | 145.66 | 1,089,132 | +2.23(+1.56%) |
Oct 26, 2022 | 145.46 | 146.26 | 142.86 | 143.43 | 868,661 | -2.17(-1.49%) |
Oct 25, 2022 | 140.60 | 146.18 | 139.85 | 145.59 | 817,205 | +5.19(+3.70%) |
Oct 24, 2022 | 142.95 | 142.95 | 139.44 | 140.40 | 1,016,097 | -1.01(-0.72%) |
Oct 21, 2022 | 139.63 | 141.60 | 137.91 | 141.41 | 1,505,421 | +1.81(+1.29%) |
Oct 20, 2022 | 140.42 | 141.71 | 139.23 | 139.61 | 1,006,474 | +0.01(+0.01%) |
Oct 19, 2022 | 141.33 | 141.43 | 138.05 | 139.60 | 1,607,661 | -2.92(-2.05%) |
Oct 18, 2022 | 142.75 | 144.69 | 141.32 | 142.52 | 1,017,970 | +1.56(+1.11%) |
Oct 17, 2022 | 137.24 | 141.36 | 136.67 | 140.96 | 1,176,183 | +6.34(+4.71%) |
Oct 14, 2022 | 140.37 | 140.37 | 134.06 | 134.61 | 1,146,244 | -3.99(-2.88%) |
Oct 13, 2022 | 133.82 | 138.99 | 133.47 | 138.60 | 869,343 | +2.54(+1.87%) |
Oct 12, 2022 | 137.28 | 137.38 | 134.53 | 136.06 | 790,896 | -1.64(-1.19%) |
Oct 11, 2022 | 135.50 | 138.37 | 134.84 | 137.70 | 663,277 | +2.22(+1.64%) |
Oct 10, 2022 | 136.72 | 137.70 | 134.81 | 135.48 | 811,667 | -0.69(-0.51%) |
Oct 07, 2022 | 139.48 | 140.26 | 135.18 | 136.17 | 838,513 | -4.66(-3.31%) |
Oct 06, 2022 | 143.80 | 144.47 | 140.52 | 140.83 | 915,083 | -3.09(-2.15%) |
Oct 05, 2022 | 146.65 | 147.19 | 142.42 | 143.93 | 680,571 | -4.61(-3.11%) |
Oct 04, 2022 | 149.40 | 150.67 | 147.01 | 148.54 | 1,002,557 | -0.15(-0.10%) |
Oct 03, 2022 | 147.83 | 150.33 | 146.31 | 148.69 | 1,039,192 | +3.30(+2.27%) |
Sep 30, 2022 | 145.36 | 146.68 | 144.06 | 145.39 | 1,239,803 | +1.36(+0.94%) |
Sep 29, 2022 | 145.03 | 146.03 | 142.48 | 144.03 | 851,826 | -2.05(-1.41%) |
Sep 28, 2022 | 143.55 | 146.82 | 141.62 | 146.08 | 1,326,579 | +4.00(+2.82%) |
Sep 27, 2022 | 145.97 | 146.81 | 141.96 | 142.08 | 585,495 | -2.58(-1.78%) |
Sep 26, 2022 | 147.63 | 147.63 | 143.97 | 144.66 | 899,978 | -3.64(-2.45%) |
Sep 23, 2022 | 147.75 | 151.38 | 147.11 | 148.29 | 934,681 | -0.61(-0.41%) |
Sep 22, 2022 | 147.68 | 149.56 | 145.68 | 148.90 | 683,274 | +1.06(+0.72%) |
Sep 21, 2022 | 151.02 | 152.10 | 147.84 | 147.84 | 520,539 | -2.14(-1.43%) |
Sep 20, 2022 | 153.09 | 153.34 | 148.82 | 149.98 | 755,642 | -4.83(-3.12%) |
Sep 19, 2022 | 154.03 | 155.24 | 151.85 | 154.81 | 666,216 | -0.78(-0.50%) |
Sep 16, 2022 | 155.04 | 155.97 | 152.72 | 155.59 | 1,009,589 | +0.03(+0.02%) |
Sep 15, 2022 | 157.46 | 158.45 | 155.28 | 155.56 | 557,766 | -1.67(-1.06%) |
Sep 14, 2022 | 157.93 | 158.53 | 155.21 | 157.23 | 696,034 | -1.59(-1.00%) |
Sep 13, 2022 | 160.33 | 162.06 | 158.07 | 158.82 | 669,777 | -4.22(-2.59%) |
Sep 12, 2022 | 162.37 | 163.32 | 162.18 | 163.04 | 650,440 | +1.12(+0.69%) |
Sep 09, 2022 | 161.48 | 162.96 | 160.34 | 161.92 | 598,755 | +0.67(+0.41%) |
Sep 08, 2022 | 158.62 | 161.86 | 158.62 | 161.25 | 583,153 | +1.83(+1.15%) |
Sep 07, 2022 | 157.59 | 159.61 | 157.18 | 159.42 | 586,037 | +2.47(+1.57%) |
Sep 06, 2022 | 154.99 | 157.19 | 154.58 | 156.96 | 649,052 | +2.99(+1.94%) |
Sep 02, 2022 | 158.29 | 158.78 | 153.67 | 153.97 | 632,829 | -2.58(-1.65%) |
Sep 01, 2022 | 154.20 | 156.63 | 152.56 | 156.54 | 766,198 | +1.22(+0.78%) |
Aug 31, 2022 | 158.48 | 158.87 | 154.77 | 155.33 | 1,172,778 | -2.01(-1.28%) |
Aug 30, 2022 | 160.00 | 160.13 | 157.13 | 157.33 | 518,350 | -2.42(-1.51%) |
Aug 29, 2022 | 162.40 | 162.40 | 159.66 | 159.75 | 636,135 | -3.27(-2.01%) |
Aug 26, 2022 | 166.99 | 166.99 | 162.93 | 163.02 | 606,042 | -4.20(-2.51%) |
Aug 25, 2022 | 166.66 | 167.28 | 165.17 | 167.22 | 578,263 | +1.31(+0.79%) |
Aug 24, 2022 | 164.43 | 166.76 | 164.38 | 165.91 | 734,769 | +1.18(+0.72%) |
Aug 23, 2022 | 167.42 | 167.76 | 163.50 | 164.73 | 352,696 | -3.39(-2.01%) |
Aug 22, 2022 | 171.14 | 171.50 | 167.98 | 168.12 | 358,622 | -4.27(-2.48%) |
Aug 19, 2022 | 173.69 | 174.07 | 171.77 | 172.39 | 545,633 | -1.71(-0.98%) |
Aug 18, 2022 | 177.20 | 177.65 | 173.75 | 174.10 | 397,339 | -2.81(-1.59%) |
Aug 17, 2022 | 175.69 | 177.99 | 175.44 | 176.91 | 393,191 | +0.12(+0.07%) |
Aug 16, 2022 | 176.07 | 178.30 | 175.91 | 176.79 | 344,890 | -0.09(-0.05%) |
Aug 15, 2022 | 176.26 | 177.47 | 175.20 | 176.88 | 319,105 | +0.81(+0.46%) |
Aug 12, 2022 | 173.92 | 176.22 | 173.92 | 176.07 | 332,315 | +3.32(+1.92%) |
Aug 11, 2022 | 173.91 | 174.88 | 172.57 | 172.75 | 383,647 | -0.46(-0.27%) |
Aug 10, 2022 | 171.90 | 173.70 | 170.99 | 173.21 | 616,229 | +3.22(+1.90%) |
Aug 09, 2022 | 168.57 | 170.04 | 168.50 | 169.98 | 595,756 | +1.65(+0.98%) |
Aug 08, 2022 | 169.69 | 170.94 | 168.18 | 168.33 | 425,343 | +0.00(+0.00%) |
Aug 05, 2022 | 166.83 | 168.48 | 164.93 | 168.33 | 449,020 | +0.72(+0.43%) |
Aug 04, 2022 | 166.42 | 167.92 | 163.85 | 167.61 | 761,041 | +0.68(+0.40%) |
Aug 03, 2022 | 168.24 | 170.34 | 166.60 | 166.93 | 660,903 | -0.81(-0.48%) |
Aug 02, 2022 | 170.12 | 171.18 | 167.58 | 167.74 | 983,261 | -2.80(-1.64%) |
Aug 01, 2022 | 173.03 | 173.99 | 170.30 | 170.54 | 817,355 | -3.59(-2.06%) |
Jul 29, 2022 | 174.06 | 175.35 | 172.33 | 174.13 | 798,778 | +1.63(+0.95%) |
Jul 28, 2022 | 163.84 | 172.67 | 163.53 | 172.50 | 936,153 | +7.49(+4.54%) |
Jul 27, 2022 | 162.85 | 165.13 | 162.31 | 165.01 | 765,153 | +2.16(+1.32%) |
Jul 26, 2022 | 162.04 | 163.69 | 162.04 | 162.85 | 397,159 | +0.43(+0.27%) |
Jul 25, 2022 | 162.84 | 164.48 | 161.74 | 162.42 | 503,795 | -0.76(-0.47%) |
Jul 22, 2022 | 162.24 | 164.56 | 161.20 | 163.18 | 509,515 | +1.55(+0.96%) |
Jul 21, 2022 | 160.51 | 162.03 | 160.10 | 161.64 | 624,293 | +0.90(+0.56%) |
Jul 20, 2022 | 159.92 | 161.74 | 159.10 | 160.74 | 494,360 | +0.42(+0.26%) |
Jul 19, 2022 | 157.32 | 160.77 | 156.42 | 160.31 | 922,076 | +4.26(+2.73%) |
Jul 18, 2022 | 157.56 | 158.40 | 155.40 | 156.05 | 527,429 | -0.98(-0.63%) |
Jul 15, 2022 | 157.18 | 158.34 | 155.45 | 157.03 | 520,902 | +2.06(+1.33%) |
Jul 14, 2022 | 154.59 | 156.36 | 154.37 | 154.97 | 471,175 | -2.16(-1.37%) |
Jul 13, 2022 | 156.35 | 158.09 | 154.45 | 157.13 | 402,069 | -0.71(-0.45%) |
Jul 12, 2022 | 156.34 | 159.52 | 156.34 | 157.83 | 635,414 | +0.22(+0.14%) |
Jul 11, 2022 | 157.55 | 158.62 | 156.70 | 157.61 | 282,107 | -0.44(-0.28%) |
Jul 08, 2022 | 158.77 | 160.50 | 157.28 | 158.05 | 543,038 | -1.09(-0.68%) |
Jul 07, 2022 | 160.35 | 161.29 | 158.50 | 159.14 | 595,883 | -0.70(-0.44%) |
Jul 06, 2022 | 160.95 | 162.04 | 159.29 | 159.84 | 777,599 | -0.08(-0.05%) |
Jul 05, 2022 | 162.22 | 162.63 | 157.37 | 159.92 | 694,751 | -3.36(-2.06%) |