Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 157.54 | 161.32 | 156.88 | 161.16 | 936,825 | +3.62(+2.30%) |
Apr 27, 2023 | 153.83 | 157.84 | 153.34 | 157.54 | 835,375 | +4.84(+3.17%) |
Apr 26, 2023 | 152.74 | 154.37 | 151.95 | 152.70 | 570,186 | -1.15(-0.75%) |
Apr 25, 2023 | 155.78 | 155.78 | 153.05 | 153.86 | 707,234 | -2.54(-1.62%) |
Apr 24, 2023 | 155.53 | 158.45 | 155.05 | 156.39 | 1,025,093 | +1.31(+0.85%) |
Apr 21, 2023 | 154.49 | 156.33 | 153.95 | 155.08 | 807,803 | +1.18(+0.77%) |
Apr 20, 2023 | 151.21 | 154.21 | 151.13 | 153.90 | 655,730 | +1.96(+1.29%) |
Apr 19, 2023 | 152.45 | 152.93 | 151.10 | 151.93 | 795,309 | -0.58(-0.38%) |
Apr 18, 2023 | 154.58 | 154.58 | 150.88 | 152.51 | 757,807 | -2.38(-1.53%) |
Apr 17, 2023 | 151.86 | 155.05 | 151.04 | 154.89 | 982,894 | +2.99(+1.97%) |
Apr 14, 2023 | 155.95 | 156.50 | 150.15 | 151.90 | 1,134,667 | -4.29(-2.75%) |
Apr 13, 2023 | 149.59 | 156.79 | 149.59 | 156.19 | 1,190,287 | +6.62(+4.43%) |
Apr 12, 2023 | 152.25 | 154.18 | 149.42 | 149.57 | 787,686 | -1.77(-1.17%) |
Apr 11, 2023 | 147.24 | 151.58 | 146.55 | 151.34 | 822,216 | +4.61(+3.14%) |
Apr 10, 2023 | 146.83 | 147.13 | 145.53 | 146.73 | 549,862 | +0.11(+0.07%) |
Apr 06, 2023 | 145.20 | 147.31 | 145.12 | 146.62 | 462,339 | +1.42(+0.98%) |
Apr 05, 2023 | 146.67 | 147.70 | 144.87 | 145.20 | 510,557 | -1.62(-1.10%) |
Apr 04, 2023 | 148.56 | 148.69 | 145.79 | 146.82 | 460,408 | -1.76(-1.18%) |
Apr 03, 2023 | 148.17 | 149.34 | 147.19 | 148.58 | 596,274 | -0.13(-0.09%) |
Mar 31, 2023 | 146.89 | 149.18 | 146.73 | 148.71 | 582,842 | +2.70(+1.85%) |
Mar 30, 2023 | 147.29 | 147.59 | 144.90 | 146.00 | 958,066 | -0.53(-0.36%) |
Mar 29, 2023 | 148.32 | 148.61 | 145.69 | 146.54 | 642,081 | -1.18(-0.80%) |
Mar 28, 2023 | 147.07 | 148.00 | 146.42 | 147.72 | 496,985 | +0.29(+0.19%) |
Mar 27, 2023 | 146.49 | 148.36 | 145.71 | 147.43 | 540,668 | +2.16(+1.49%) |
Mar 24, 2023 | 143.63 | 145.66 | 142.50 | 145.27 | 381,650 | +0.55(+0.38%) |
Mar 23, 2023 | 145.54 | 146.97 | 143.80 | 144.72 | 549,018 | -0.87(-0.60%) |
Mar 22, 2023 | 149.25 | 150.39 | 145.55 | 145.59 | 500,188 | -4.55(-3.03%) |
Mar 21, 2023 | 151.19 | 151.88 | 148.45 | 150.14 | 669,661 | +0.16(+0.11%) |
Mar 20, 2023 | 144.87 | 150.61 | 144.86 | 149.98 | 842,904 | +5.48(+3.79%) |
Mar 17, 2023 | 146.78 | 148.02 | 144.10 | 144.50 | 1,694,834 | -1.63(-1.11%) |
Mar 16, 2023 | 142.83 | 147.19 | 140.50 | 146.13 | 1,194,619 | +2.62(+1.82%) |
Mar 15, 2023 | 140.59 | 145.90 | 139.38 | 143.52 | 1,366,764 | +3.62(+2.59%) |
Mar 14, 2023 | 142.51 | 145.12 | 137.68 | 139.90 | 1,610,288 | +0.51(+0.37%) |
Mar 13, 2023 | 153.79 | 154.20 | 137.42 | 139.38 | 3,347,655 | -16.59(-10.63%) |
Mar 10, 2023 | 160.08 | 160.96 | 155.43 | 155.97 | 646,871 | -4.67(-2.91%) |
Mar 09, 2023 | 162.60 | 163.07 | 160.59 | 160.63 | 369,035 | -1.44(-0.89%) |
Mar 08, 2023 | 161.08 | 163.07 | 160.85 | 162.07 | 481,361 | +0.61(+0.38%) |
Mar 07, 2023 | 162.13 | 163.42 | 160.76 | 161.46 | 496,933 | -0.53(-0.33%) |
Mar 06, 2023 | 163.74 | 164.54 | 161.96 | 162.00 | 495,207 | -1.33(-0.81%) |
Mar 03, 2023 | 163.25 | 164.03 | 162.28 | 163.32 | 451,098 | +0.21(+0.13%) |
Mar 02, 2023 | 160.50 | 163.15 | 160.11 | 163.12 | 360,720 | +1.88(+1.16%) |
Mar 01, 2023 | 160.81 | 161.42 | 159.39 | 161.24 | 310,191 | -0.29(-0.18%) |
Feb 28, 2023 | 162.63 | 163.59 | 161.52 | 161.53 | 526,748 | -1.49(-0.91%) |
Feb 27, 2023 | 163.55 | 163.75 | 162.04 | 163.02 | 466,315 | +0.48(+0.30%) |
Feb 24, 2023 | 162.19 | 163.49 | 160.12 | 162.54 | 497,182 | -1.28(-0.78%) |
Feb 23, 2023 | 162.94 | 164.07 | 162.40 | 163.82 | 400,938 | +0.42(+0.26%) |
Feb 22, 2023 | 164.25 | 164.43 | 162.21 | 163.39 | 431,763 | -0.44(-0.27%) |
Feb 21, 2023 | 165.35 | 165.62 | 163.68 | 163.84 | 426,883 | -2.38(-1.43%) |
Feb 17, 2023 | 161.91 | 166.30 | 161.36 | 166.22 | 741,076 | +3.78(+2.32%) |
Feb 16, 2023 | 164.01 | 165.28 | 162.40 | 162.44 | 536,467 | -3.22(-1.94%) |
Feb 15, 2023 | 162.90 | 165.91 | 162.78 | 165.66 | 566,910 | +1.84(+1.12%) |
Feb 14, 2023 | 166.95 | 168.33 | 163.79 | 163.82 | 563,199 | -3.91(-2.33%) |
Feb 13, 2023 | 168.29 | 169.27 | 167.48 | 167.73 | 823,834 | +0.13(+0.08%) |
Feb 10, 2023 | 164.52 | 167.78 | 164.00 | 167.60 | 672,093 | +2.81(+1.71%) |
Feb 09, 2023 | 162.71 | 167.72 | 162.29 | 164.79 | 927,723 | +2.96(+1.83%) |
Feb 08, 2023 | 164.25 | 166.71 | 160.87 | 161.83 | 1,636,070 | -16.64(-9.32%) |
Feb 07, 2023 | 173.67 | 179.25 | 173.67 | 178.47 | 527,629 | +3.71(+2.12%) |
Feb 06, 2023 | 176.82 | 177.57 | 174.51 | 174.76 | 452,984 | -2.96(-1.67%) |
Feb 03, 2023 | 177.68 | 178.23 | 175.00 | 177.72 | 452,833 | -1.74(-0.97%) |
Feb 02, 2023 | 178.49 | 181.15 | 177.89 | 179.46 | 472,549 | +1.29(+0.72%) |
Feb 01, 2023 | 176.42 | 179.17 | 175.52 | 178.18 | 484,541 | +1.05(+0.59%) |
Jan 31, 2023 | 176.24 | 177.78 | 175.68 | 177.12 | 369,837 | +0.99(+0.56%) |
Jan 30, 2023 | 177.04 | 177.75 | 175.79 | 176.13 | 316,453 | -1.41(-0.79%) |
Jan 27, 2023 | 177.86 | 178.58 | 176.97 | 177.54 | 327,769 | -0.79(-0.44%) |
Jan 26, 2023 | 176.50 | 178.91 | 174.76 | 178.32 | 384,857 | +2.35(+1.34%) |
Jan 25, 2023 | 174.60 | 176.47 | 171.39 | 175.97 | 340,719 | +0.48(+0.27%) |
Jan 24, 2023 | 177.80 | 179.84 | 175.31 | 175.49 | 348,484 | -2.00(-1.13%) |
Jan 23, 2023 | 175.91 | 179.23 | 175.71 | 177.49 | 303,780 | +1.57(+0.89%) |
Jan 20, 2023 | 174.77 | 176.14 | 173.27 | 175.91 | 465,178 | +1.99(+1.14%) |
Jan 19, 2023 | 176.36 | 176.75 | 173.75 | 173.93 | 448,213 | -3.16(-1.78%) |
Jan 18, 2023 | 179.07 | 179.63 | 176.74 | 177.08 | 344,377 | -1.71(-0.96%) |
Jan 17, 2023 | 179.24 | 180.61 | 178.43 | 178.79 | 547,676 | -0.03(-0.02%) |
Jan 13, 2023 | 178.33 | 179.32 | 176.23 | 178.82 | 335,116 | +0.23(+0.13%) |
Jan 12, 2023 | 177.73 | 179.30 | 176.49 | 178.60 | 296,478 | +0.48(+0.27%) |
Jan 11, 2023 | 177.35 | 178.56 | 176.75 | 178.12 | 370,492 | +2.69(+1.53%) |
Jan 10, 2023 | 174.54 | 175.43 | 173.41 | 175.43 | 258,646 | +0.17(+0.10%) |
Jan 09, 2023 | 174.82 | 177.00 | 174.44 | 175.26 | 557,688 | -0.10(-0.06%) |
Jan 06, 2023 | 172.52 | 176.24 | 171.42 | 175.36 | 253,067 | +4.44(+2.60%) |
Jan 05, 2023 | 173.77 | 174.03 | 170.58 | 170.92 | 355,576 | -3.35(-1.92%) |
Jan 04, 2023 | 174.57 | 175.98 | 173.00 | 174.27 | 400,834 | +1.07(+0.62%) |
Jan 03, 2023 | 173.92 | 174.85 | 171.84 | 173.20 | 328,759 | +0.53(+0.31%) |
Dec 30, 2022 | 173.61 | 173.84 | 170.95 | 172.67 | 364,089 | -1.90(-1.09%) |
Dec 29, 2022 | 174.50 | 176.11 | 174.10 | 174.57 | 329,754 | +0.84(+0.48%) |
Dec 28, 2022 | 176.13 | 177.40 | 173.66 | 173.73 | 257,507 | -2.22(-1.26%) |
Dec 27, 2022 | 174.74 | 176.50 | 173.57 | 175.95 | 299,427 | +1.53(+0.88%) |
Dec 23, 2022 | 173.73 | 174.63 | 173.08 | 174.42 | 236,374 | +0.66(+0.38%) |
Dec 22, 2022 | 174.18 | 174.47 | 171.25 | 173.76 | 284,605 | -1.59(-0.91%) |
Dec 21, 2022 | 173.82 | 175.95 | 173.16 | 175.35 | 383,333 | +1.79(+1.03%) |
Dec 20, 2022 | 171.80 | 173.89 | 170.95 | 173.56 | 411,932 | +1.08(+0.63%) |
Dec 19, 2022 | 171.82 | 175.81 | 171.82 | 172.48 | 561,458 | -2.14(-1.23%) |
Dec 16, 2022 | 173.56 | 176.19 | 172.81 | 174.62 | 1,467,074 | -0.37(-0.21%) |
Dec 15, 2022 | 176.41 | 178.00 | 173.83 | 175.00 | 551,098 | -2.62(-1.47%) |
Dec 14, 2022 | 180.40 | 182.18 | 176.30 | 177.62 | 528,725 | -2.45(-1.36%) |
Dec 13, 2022 | 183.98 | 184.14 | 177.76 | 180.06 | 488,214 | +0.19(+0.10%) |
Dec 12, 2022 | 179.03 | 180.24 | 178.23 | 179.88 | 377,933 | +1.33(+0.74%) |
Dec 09, 2022 | 181.37 | 181.90 | 178.26 | 178.55 | 590,032 | -3.32(-1.83%) |
Dec 08, 2022 | 181.65 | 182.52 | 180.08 | 181.87 | 369,097 | +0.14(+0.08%) |
Dec 07, 2022 | 180.93 | 182.99 | 179.99 | 181.74 | 383,902 | +1.27(+0.70%) |
Dec 06, 2022 | 185.39 | 185.50 | 179.68 | 180.47 | 453,377 | -5.35(-2.88%) |
Dec 05, 2022 | 187.59 | 187.71 | 185.38 | 185.82 | 394,458 | -2.63(-1.39%) |
Dec 02, 2022 | 185.39 | 189.16 | 185.19 | 188.44 | 498,189 | +0.86(+0.46%) |
Dec 01, 2022 | 186.62 | 188.45 | 185.17 | 187.59 | 540,666 | +1.36(+0.73%) |
Nov 30, 2022 | 182.28 | 187.22 | 182.11 | 186.23 | 851,660 | +3.88(+2.12%) |
Nov 29, 2022 | 185.11 | 186.02 | 180.37 | 182.35 | 490,929 | -2.84(-1.54%) |
Nov 28, 2022 | 186.45 | 188.68 | 184.72 | 185.20 | 410,279 | -2.57(-1.37%) |
Nov 25, 2022 | 186.68 | 188.10 | 186.66 | 187.77 | 200,455 | +1.33(+0.72%) |
Nov 23, 2022 | 185.73 | 186.89 | 184.27 | 186.44 | 323,677 | +1.10(+0.59%) |
Nov 22, 2022 | 185.42 | 187.02 | 182.98 | 185.34 | 518,528 | +0.13(+0.07%) |
Nov 21, 2022 | 184.07 | 186.94 | 183.74 | 185.21 | 808,316 | +1.81(+0.99%) |
Nov 18, 2022 | 181.53 | 184.17 | 181.19 | 183.40 | 744,420 | +3.79(+2.11%) |
Nov 17, 2022 | 175.63 | 179.92 | 175.63 | 179.61 | 653,957 | +2.41(+1.36%) |
Nov 16, 2022 | 178.61 | 180.52 | 177.07 | 177.19 | 510,634 | -0.55(-0.31%) |
Nov 15, 2022 | 175.38 | 177.84 | 173.22 | 177.75 | 587,057 | +3.70(+2.12%) |
Nov 14, 2022 | 171.92 | 176.93 | 170.28 | 174.05 | 585,024 | +2.88(+1.68%) |
Nov 11, 2022 | 171.94 | 174.47 | 169.36 | 171.16 | 727,053 | -1.24(-0.72%) |
Nov 10, 2022 | 174.26 | 177.79 | 170.64 | 172.40 | 1,029,460 | +3.17(+1.87%) |
Nov 09, 2022 | 166.07 | 174.35 | 164.32 | 169.23 | 1,154,646 | -8.26(-4.65%) |
Nov 08, 2022 | 178.91 | 180.63 | 175.74 | 177.49 | 735,779 | -0.89(-0.50%) |
Nov 07, 2022 | 177.78 | 179.14 | 176.75 | 178.38 | 658,011 | +1.42(+0.80%) |
Nov 04, 2022 | 177.54 | 178.54 | 173.89 | 176.96 | 638,670 | +0.77(+0.43%) |
Nov 03, 2022 | 185.38 | 185.94 | 175.85 | 176.19 | 778,414 | -10.81(-5.78%) |
Nov 02, 2022 | 195.95 | 186.61 | 187.00 | 907,384 | -10.40(-5.27%) | |
Nov 01, 2022 | 195.84 | 197.85 | 195.47 | 197.40 | 443,907 | +2.14(+1.10%) |
Oct 31, 2022 | 196.78 | 198.32 | 194.87 | 195.26 | 492,396 | -2.62(-1.32%) |
Oct 28, 2022 | 193.58 | 198.80 | 193.56 | 197.88 | 416,031 | +5.29(+2.75%) |
Oct 27, 2022 | 189.77 | 193.51 | 188.39 | 192.60 | 682,338 | +3.03(+1.60%) |
Oct 26, 2022 | 189.41 | 190.93 | 187.63 | 189.56 | 466,832 | +0.57(+0.30%) |
Oct 25, 2022 | 188.33 | 189.37 | 186.15 | 189.00 | 375,955 | +3.46(+1.87%) |
Oct 24, 2022 | 184.80 | 186.00 | 183.11 | 185.53 | 383,554 | +1.78(+0.97%) |
Oct 21, 2022 | 181.74 | 184.19 | 180.93 | 183.75 | 327,326 | +1.82(+1.00%) |
Oct 20, 2022 | 184.11 | 184.47 | 180.59 | 181.92 | 327,199 | -1.62(-0.88%) |
Oct 19, 2022 | 184.12 | 185.66 | 182.36 | 183.54 | 303,312 | -1.81(-0.97%) |
Oct 18, 2022 | 185.80 | 186.36 | 183.75 | 185.35 | 380,150 | +2.11(+1.15%) |
Oct 17, 2022 | 181.95 | 183.68 | 181.08 | 183.24 | 532,021 | +3.31(+1.84%) |
Oct 14, 2022 | 183.86 | 183.86 | 178.70 | 179.93 | 551,647 | -1.77(-0.97%) |
Oct 13, 2022 | 175.46 | 184.26 | 173.91 | 181.70 | 732,679 | +3.77(+2.12%) |
Oct 12, 2022 | 180.47 | 180.67 | 177.89 | 177.93 | 494,375 | -2.55(-1.41%) |
Oct 11, 2022 | 181.49 | 183.86 | 180.31 | 180.48 | 435,047 | -1.41(-0.78%) |
Oct 10, 2022 | 182.45 | 182.81 | 179.63 | 181.89 | 261,388 | -0.23(-0.12%) |
Oct 07, 2022 | 181.65 | 182.46 | 180.01 | 182.12 | 360,804 | -0.35(-0.19%) |
Oct 06, 2022 | 183.72 | 184.53 | 182.13 | 182.47 | 462,707 | -2.00(-1.08%) |
Oct 05, 2022 | 184.37 | 186.13 | 183.41 | 184.47 | 412,420 | -0.51(-0.28%) |
Oct 04, 2022 | 184.54 | 186.09 | 184.31 | 184.98 | 544,160 | +1.80(+0.98%) |
Oct 03, 2022 | 179.46 | 183.85 | 178.92 | 183.19 | 450,553 | +4.39(+2.46%) |
Sep 30, 2022 | 179.63 | 182.34 | 178.25 | 178.79 | 490,501 | -0.76(-0.42%) |
Sep 29, 2022 | 180.49 | 180.93 | 178.80 | 179.55 | 317,160 | -1.68(-0.93%) |
Sep 28, 2022 | 180.03 | 181.93 | 178.59 | 181.23 | 422,931 | +1.95(+1.09%) |
Sep 27, 2022 | 181.23 | 182.76 | 178.44 | 179.28 | 322,361 | -0.65(-0.36%) |
Sep 26, 2022 | 181.39 | 182.23 | 179.62 | 179.92 | 351,444 | -1.53(-0.84%) |
Sep 23, 2022 | 182.02 | 182.46 | 179.75 | 181.45 | 418,151 | -1.75(-0.95%) |
Sep 22, 2022 | 183.56 | 184.55 | 182.79 | 183.20 | 263,460 | -1.47(-0.80%) |
Sep 21, 2022 | 186.78 | 188.78 | 184.60 | 184.67 | 292,805 | -1.28(-0.69%) |
Sep 20, 2022 | 188.84 | 189.17 | 184.53 | 185.94 | 343,792 | -3.66(-1.93%) |
Sep 19, 2022 | 187.18 | 189.71 | 186.03 | 189.60 | 417,315 | +1.70(+0.90%) |
Sep 16, 2022 | 188.34 | 189.48 | 186.95 | 187.91 | 691,208 | -1.27(-0.67%) |
Sep 15, 2022 | 189.37 | 191.04 | 188.31 | 189.18 | 419,943 | -0.43(-0.23%) |
Sep 14, 2022 | 190.98 | 191.91 | 188.66 | 189.61 | 435,911 | -0.78(-0.41%) |
Sep 13, 2022 | 193.91 | 194.93 | 189.76 | 190.40 | 345,168 | -5.95(-3.03%) |
Sep 12, 2022 | 197.43 | 197.43 | 195.24 | 196.35 | 464,345 | -0.05(-0.02%) |
Sep 09, 2022 | 194.42 | 197.34 | 193.62 | 196.40 | 383,546 | +2.78(+1.43%) |
Sep 08, 2022 | 191.94 | 194.14 | 190.87 | 193.63 | 403,881 | +1.08(+0.56%) |
Sep 07, 2022 | 191.03 | 194.77 | 190.72 | 192.55 | 660,818 | +2.32(+1.22%) |
Sep 06, 2022 | 187.20 | 190.65 | 187.05 | 190.23 | 574,338 | +3.15(+1.68%) |
Sep 02, 2022 | 191.68 | 191.68 | 186.57 | 187.08 | 413,459 | -3.55(-1.86%) |
Sep 01, 2022 | 186.87 | 190.79 | 186.12 | 190.63 | 541,482 | +2.56(+1.36%) |
Aug 31, 2022 | 190.81 | 191.08 | 186.87 | 188.07 | 715,560 | -2.03(-1.07%) |
Aug 30, 2022 | 191.68 | 192.70 | 189.44 | 190.09 | 299,633 | -1.56(-0.81%) |
Aug 29, 2022 | 192.27 | 193.82 | 190.98 | 191.65 | 339,312 | -1.58(-0.82%) |
Aug 26, 2022 | 196.02 | 196.59 | 193.00 | 193.22 | 334,121 | -2.65(-1.35%) |
Aug 25, 2022 | 197.58 | 197.88 | 193.86 | 195.87 | 563,157 | -0.40(-0.20%) |
Aug 24, 2022 | 196.38 | 197.01 | 195.68 | 196.28 | 394,578 | -0.33(-0.17%) |
Aug 23, 2022 | 198.39 | 198.39 | 196.20 | 196.61 | 326,527 | -1.80(-0.91%) |
Aug 22, 2022 | 198.85 | 199.79 | 197.38 | 198.41 | 479,152 | -1.47(-0.73%) |
Aug 19, 2022 | 198.42 | 200.80 | 197.34 | 199.88 | 1,388,824 | +0.78(+0.39%) |
Aug 18, 2022 | 192.05 | 199.63 | 191.91 | 199.09 | 675,852 | +6.04(+3.13%) |
Aug 17, 2022 | 195.70 | 195.70 | 187.74 | 193.06 | 1,449,509 | -13.25(-6.42%) |
Aug 16, 2022 | 204.59 | 207.49 | 204.46 | 206.31 | 529,258 | +0.36(+0.18%) |
Aug 15, 2022 | 203.71 | 206.78 | 202.91 | 205.94 | 379,367 | +1.56(+0.76%) |
Aug 12, 2022 | 204.05 | 205.07 | 202.28 | 204.39 | 393,322 | +1.95(+0.96%) |
Aug 11, 2022 | 205.47 | 205.47 | 201.59 | 202.44 | 743,170 | -2.22(-1.09%) |
Aug 10, 2022 | 207.16 | 208.05 | 204.12 | 204.66 | 448,036 | -0.09(-0.04%) |
Aug 09, 2022 | 206.81 | 207.84 | 203.84 | 204.75 | 496,631 | -1.64(-0.80%) |
Aug 08, 2022 | 207.52 | 207.83 | 204.25 | 206.39 | 378,961 | -0.14(-0.07%) |
Aug 05, 2022 | 202.46 | 206.76 | 202.46 | 206.53 | 331,009 | +2.67(+1.31%) |
Aug 04, 2022 | 204.08 | 204.87 | 201.72 | 203.86 | 300,124 | +0.24(+0.12%) |
Aug 03, 2022 | 201.98 | 205.06 | 201.06 | 203.61 | 403,600 | +2.45(+1.22%) |
Aug 02, 2022 | 202.76 | 202.97 | 198.99 | 201.17 | 441,281 | -1.89(-0.93%) |
Aug 01, 2022 | 202.54 | 203.76 | 201.59 | 203.06 | 331,094 | -0.24(-0.12%) |
Jul 29, 2022 | 201.59 | 203.81 | 200.81 | 203.30 | 385,834 | +1.43(+0.71%) |
Jul 28, 2022 | 198.40 | 202.45 | 198.22 | 201.87 | 394,620 | +3.47(+1.75%) |
Jul 27, 2022 | 196.37 | 199.91 | 196.35 | 198.40 | 440,160 | +1.99(+1.01%) |
Jul 26, 2022 | 193.78 | 197.11 | 193.42 | 196.41 | 614,538 | +3.28(+1.70%) |
Jul 25, 2022 | 195.10 | 195.65 | 191.86 | 193.13 | 602,141 | -2.26(-1.16%) |
Jul 22, 2022 | 195.21 | 196.36 | 194.48 | 195.39 | 245,887 | +0.98(+0.50%) |
Jul 21, 2022 | 191.05 | 194.42 | 190.79 | 194.42 | 427,974 | +3.78(+1.98%) |
Jul 20, 2022 | 190.81 | 191.81 | 189.07 | 190.64 | 361,491 | +0.37(+0.20%) |
Jul 19, 2022 | 188.36 | 190.90 | 187.82 | 190.27 | 421,106 | +3.44(+1.84%) |
Jul 18, 2022 | 188.34 | 188.34 | 184.40 | 186.82 | 489,901 | +0.93(+0.50%) |
Jul 15, 2022 | 182.78 | 186.01 | 182.69 | 185.89 | 293,743 | +3.89(+2.14%) |
Jul 14, 2022 | 179.87 | 182.35 | 178.33 | 182.00 | 296,833 | +0.84(+0.46%) |
Jul 13, 2022 | 177.86 | 181.83 | 177.86 | 181.16 | 346,307 | +0.71(+0.40%) |
Jul 12, 2022 | 183.09 | 185.34 | 179.61 | 180.44 | 317,695 | -2.20(-1.21%) |
Jul 11, 2022 | 180.98 | 183.41 | 179.36 | 182.65 | 446,280 | +1.07(+0.59%) |
Jul 08, 2022 | 181.79 | 182.88 | 181.07 | 181.58 | 349,645 | -0.43(-0.24%) |
Jul 07, 2022 | 182.09 | 182.96 | 180.65 | 182.01 | 311,986 | -0.23(-0.13%) |
Jul 06, 2022 | 181.41 | 183.99 | 180.02 | 182.24 | 426,898 | +2.42(+1.34%) |
Jul 05, 2022 | 178.06 | 179.85 | 176.68 | 179.83 | 333,599 | -0.48(-0.27%) |
Jul 01, 2022 | 175.84 | 181.01 | 175.27 | 180.31 | 470,852 | +4.16(+2.36%) |
Jun 30, 2022 | 176.72 | 179.27 | 175.39 | 176.15 | 951,160 | -2.05(-1.15%) |
Jun 29, 2022 | 176.39 | 178.69 | 175.83 | 178.20 | 330,552 | +1.68(+0.95%) |
Jun 28, 2022 | 178.63 | 180.92 | 176.11 | 176.52 | 352,110 | -2.57(-1.44%) |
Jun 27, 2022 | 179.40 | 179.78 | 178.00 | 179.09 | 293,673 | +0.13(+0.07%) |
Jun 24, 2022 | 175.56 | 179.33 | 174.65 | 178.97 | 1,450,737 | +5.05(+2.90%) |
Jun 23, 2022 | 170.60 | 173.94 | 169.38 | 173.92 | 375,901 | +4.74(+2.80%) |
Jun 22, 2022 | 169.60 | 170.30 | 168.05 | 169.18 | 507,492 | -1.57(-0.92%) |
Jun 21, 2022 | 169.63 | 171.35 | 168.78 | 170.76 | 373,586 | +2.33(+1.38%) |
Jun 17, 2022 | 168.96 | 169.72 | 167.03 | 168.43 | 879,727 | +0.54(+0.32%) |
Jun 16, 2022 | 173.66 | 173.79 | 167.52 | 167.89 | 556,316 | -7.52(-4.29%) |
Jun 15, 2022 | 174.63 | 177.79 | 173.59 | 175.41 | 653,642 | +2.11(+1.22%) |
Jun 14, 2022 | 173.74 | 174.16 | 171.71 | 173.30 | 410,574 | +0.19(+0.11%) |
Jun 13, 2022 | 173.35 | 175.59 | 172.33 | 173.11 | 501,827 | -3.45(-1.96%) |
Jun 10, 2022 | 177.14 | 178.45 | 175.72 | 176.57 | 403,480 | -2.03(-1.13%) |
Jun 09, 2022 | 181.75 | 182.10 | 178.48 | 178.59 | 302,624 | -3.70(-2.03%) |
Jun 08, 2022 | 183.75 | 183.93 | 182.16 | 182.29 | 262,680 | -1.65(-0.90%) |
Jun 07, 2022 | 181.81 | 184.35 | 181.50 | 183.95 | 269,271 | +1.57(+0.86%) |
Jun 06, 2022 | 182.84 | 185.87 | 181.96 | 182.37 | 240,921 | +0.29(+0.16%) |
Jun 03, 2022 | 183.19 | 183.30 | 181.26 | 182.08 | 267,114 | -1.44(-0.78%) |
Jun 02, 2022 | 182.84 | 183.53 | 179.85 | 183.52 | 434,903 | +1.39(+0.76%) |
Jun 01, 2022 | 184.90 | 184.90 | 181.60 | 182.13 | 492,927 | -1.95(-1.06%) |
May 31, 2022 | 182.65 | 185.86 | 181.94 | 184.07 | 890,465 | +0.03(+0.02%) |
May 27, 2022 | 183.03 | 184.29 | 182.74 | 184.04 | 443,645 | +1.44(+0.79%) |
May 26, 2022 | 181.12 | 184.37 | 179.67 | 182.61 | 535,308 | +3.12(+1.74%) |
May 25, 2022 | 178.97 | 180.58 | 178.17 | 179.48 | 531,335 | +0.07(+0.04%) |
May 24, 2022 | 176.97 | 179.57 | 175.54 | 179.42 | 494,484 | +1.46(+0.82%) |
May 23, 2022 | 175.44 | 178.35 | 175.00 | 177.95 | 402,091 | +3.15(+1.80%) |
May 20, 2022 | 175.45 | 175.73 | 171.68 | 174.80 | 410,490 | +0.98(+0.56%) |
May 19, 2022 | 171.61 | 175.55 | 171.30 | 173.82 | 465,415 | +1.61(+0.93%) |
May 18, 2022 | 177.44 | 177.44 | 171.49 | 172.21 | 436,093 | -3.24(-1.85%) |
May 17, 2022 | 173.19 | 175.98 | 171.59 | 175.45 | 459,525 | +2.66(+1.54%) |
May 16, 2022 | 171.16 | 173.68 | 169.62 | 172.80 | 405,165 | +1.60(+0.93%) |
May 13, 2022 | 172.50 | 172.68 | 169.55 | 171.20 | 524,086 | -0.43(-0.25%) |
May 12, 2022 | 171.99 | 174.19 | 169.57 | 171.63 | 646,390 | -2.26(-1.30%) |
May 11, 2022 | 173.59 | 175.24 | 171.40 | 173.88 | 672,185 | -0.67(-0.39%) |
May 10, 2022 | 173.29 | 177.13 | 171.82 | 174.56 | 827,771 | +1.50(+0.87%) |
May 09, 2022 | 179.21 | 179.85 | 172.78 | 173.05 | 633,915 | -7.47(-4.14%) |
May 06, 2022 | 180.44 | 181.78 | 178.35 | 180.53 | 495,103 | -1.11(-0.61%) |
May 05, 2022 | 182.90 | 185.40 | 180.10 | 181.64 | 675,039 | -1.79(-0.97%) |
May 04, 2022 | 181.75 | 186.00 | 175.52 | 183.43 | 1,018,969 | -4.26(-2.27%) |
May 03, 2022 | 186.62 | 189.51 | 184.90 | 187.69 | 569,038 | +1.92(+1.03%) |