Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 167.84 | 168.51 | 167.19 | 167.19 | 190 | +0.35(+0.21%) |
Mar 30, 2023 | 164.61 | 167.01 | 164.61 | 166.84 | 156 | +4.18(+2.57%) |
Mar 29, 2023 | 162.70 | 162.70 | 162.43 | 162.67 | 115 | +0.82(+0.51%) |
Mar 28, 2023 | 162.04 | 163.60 | 161.84 | 161.84 | 451 | +0.75(+0.47%) |
Mar 27, 2023 | 162.10 | 162.10 | 160.89 | 161.09 | 289 | +0.62(+0.39%) |
Mar 24, 2023 | 161.45 | 161.45 | 159.98 | 160.47 | 1,341 | -2.59(-1.59%) |
Mar 23, 2023 | 165.10 | 165.23 | 162.16 | 163.06 | 1,195 | -0.86(-0.52%) |
Mar 22, 2023 | 163.77 | 164.72 | 162.28 | 163.92 | 177 | +3.08(+1.92%) |
Mar 21, 2023 | 163.92 | 163.92 | 160.61 | 160.84 | 244 | -0.14(-0.09%) |
Mar 20, 2023 | 161.01 | 162.14 | 160.52 | 160.98 | 184 | +2.97(+1.88%) |
Mar 17, 2023 | 157.90 | 158.01 | 155.91 | 158.01 | 265 | -1.58(-0.99%) |
Mar 16, 2023 | 157.46 | 159.59 | 156.39 | 159.59 | 260 | +3.17(+2.02%) |
Mar 15, 2023 | 155.72 | 156.43 | 154.16 | 156.43 | 3,248 | -4.02(-2.50%) |
Mar 14, 2023 | 160.19 | 160.66 | 158.77 | 160.44 | 516 | +3.99(+2.55%) |
Mar 13, 2023 | 157.68 | 157.68 | 155.38 | 156.46 | 461 | -0.47(-0.30%) |
Mar 10, 2023 | 156.86 | 159.00 | 156.86 | 156.93 | 121 | -0.52(-0.33%) |
Mar 09, 2023 | 157.58 | 159.00 | 157.14 | 157.45 | 3,604 | +1.53(+0.98%) |
Mar 08, 2023 | 156.78 | 157.49 | 155.70 | 155.92 | 717 | -1.79(-1.14%) |
Mar 07, 2023 | 161.34 | 161.34 | 157.37 | 157.71 | 688 | -1.69(-1.06%) |
Mar 06, 2023 | 158.44 | 159.69 | 157.71 | 159.40 | 282 | +0.10(+0.06%) |
Mar 03, 2023 | 159.54 | 160.45 | 158.55 | 159.30 | 398 | -0.14(-0.09%) |
Mar 02, 2023 | 158.90 | 159.60 | 157.63 | 159.44 | 196 | -0.12(-0.08%) |
Mar 01, 2023 | 160.47 | 161.25 | 158.70 | 159.56 | 886 | +0.35(+0.22%) |
Feb 28, 2023 | 159.06 | 160.69 | 158.77 | 159.21 | 122 | -0.46(-0.29%) |
Feb 27, 2023 | 160.75 | 160.75 | 159.44 | 159.67 | 1,193 | +4.38(+2.82%) |
Feb 24, 2023 | 156.45 | 156.45 | 155.01 | 155.29 | 884 | -1.58(-1.01%) |
Feb 23, 2023 | 159.01 | 159.01 | 156.27 | 156.87 | 577 | -2.74(-1.72%) |
Feb 22, 2023 | 160.05 | 160.18 | 158.10 | 159.61 | 172 | -0.59(-0.37%) |
Feb 21, 2023 | 160.38 | 161.83 | 160.21 | 160.21 | 329 | +0.01(+0.00%) |
Feb 17, 2023 | 157.29 | 161.92 | 157.26 | 160.20 | 1,031 | +1.75(+1.10%) |
Feb 16, 2023 | 157.00 | 159.85 | 157.00 | 158.45 | 498 | +2.89(+1.86%) |
Feb 15, 2023 | 154.61 | 156.50 | 154.61 | 155.56 | 768 | -0.72(-0.46%) |
Feb 14, 2023 | 155.53 | 156.80 | 154.60 | 156.28 | 1,576 | +2.05(+1.33%) |
Feb 13, 2023 | 155.00 | 155.55 | 153.02 | 154.23 | 614 | +1.31(+0.85%) |
Feb 10, 2023 | 153.97 | 153.97 | 151.09 | 152.92 | 441 | -2.39(-1.54%) |
Feb 09, 2023 | 157.77 | 157.77 | 155.31 | 155.31 | 339 | -2.57(-1.63%) |
Feb 08, 2023 | 158.63 | 158.75 | 156.27 | 157.88 | 332 | +2.54(+1.64%) |
Feb 07, 2023 | 153.68 | 155.48 | 153.68 | 155.33 | 309 | +1.96(+1.28%) |
Feb 06, 2023 | 156.01 | 156.01 | 153.13 | 153.38 | 457 | -3.52(-2.25%) |
Feb 03, 2023 | 156.89 | 157.29 | 155.51 | 156.90 | 528 | -2.05(-1.29%) |
Feb 02, 2023 | 159.99 | 160.36 | 158.95 | 158.95 | 651 | -0.69(-0.43%) |
Feb 01, 2023 | 159.65 | 159.79 | 157.91 | 159.64 | 590 | +1.88(+1.19%) |
Jan 31, 2023 | 158.15 | 159.05 | 156.85 | 157.75 | 109 | -2.31(-1.44%) |
Jan 30, 2023 | 160.32 | 162.29 | 160.06 | 160.06 | 2,001 | -1.41(-0.88%) |
Jan 27, 2023 | 161.24 | 161.47 | 159.86 | 161.47 | 848 | +2.07(+1.30%) |
Jan 26, 2023 | 160.91 | 161.44 | 158.82 | 159.40 | 1,035 | +0.27(+0.17%) |
Jan 25, 2023 | 158.45 | 159.94 | 157.56 | 159.13 | 557 | +2.86(+1.83%) |
Jan 24, 2023 | 156.41 | 158.66 | 155.73 | 156.28 | 1,270 | +1.04(+0.67%) |
Jan 23, 2023 | 154.40 | 157.54 | 154.40 | 155.24 | 1,465 | -2.83(-1.79%) |
Jan 20, 2023 | 155.70 | 158.07 | 155.70 | 158.07 | 4,596 | +0.04(+0.03%) |
Jan 19, 2023 | 156.01 | 158.03 | 155.28 | 158.03 | 2,208 | +3.00(+1.94%) |
Jan 18, 2023 | 156.63 | 156.85 | 155.03 | 155.03 | 802 | -0.01(-0.00%) |
Jan 17, 2023 | 158.12 | 158.67 | 154.97 | 155.03 | 1,537 | +0.03(+0.02%) |
Jan 13, 2023 | 154.96 | 155.00 | 152.97 | 155.00 | 1,153 | -0.04(-0.02%) |
Jan 12, 2023 | 156.00 | 156.81 | 154.97 | 155.04 | 421 | +0.44(+0.28%) |
Jan 11, 2023 | 155.75 | 155.75 | 154.60 | 154.60 | 75 | +3.18(+2.10%) |
Jan 10, 2023 | 153.56 | 153.56 | 151.40 | 151.42 | 136 | -1.81(-1.18%) |
Jan 09, 2023 | 152.31 | 154.41 | 152.31 | 153.23 | 1,750 | +2.55(+1.70%) |
Jan 06, 2023 | 147.11 | 151.04 | 146.73 | 150.68 | 217 | +5.17(+3.55%) |
Jan 05, 2023 | 145.80 | 145.80 | 144.04 | 145.51 | 699 | -0.65(-0.44%) |
Jan 04, 2023 | 146.89 | 147.55 | 145.65 | 146.16 | 540 | +3.81(+2.68%) |
Jan 03, 2023 | 142.99 | 143.97 | 140.93 | 142.34 | 900 | +0.31(+0.22%) |
Dec 30, 2022 | 142.21 | 142.93 | 140.28 | 142.03 | 740 | -1.25(-0.88%) |
Dec 29, 2022 | 142.28 | 143.58 | 141.75 | 143.28 | 931 | +1.41(+1.00%) |
Dec 28, 2022 | 142.26 | 143.28 | 140.41 | 141.87 | 1,317 | +0.04(+0.03%) |
Dec 27, 2022 | 141.87 | 143.58 | 141.45 | 141.84 | 3,428 | -0.16(-0.12%) |
Dec 23, 2022 | 141.61 | 142.50 | 140.94 | 142.00 | 715 | +2.73(+1.96%) |
Dec 22, 2022 | 141.24 | 142.06 | 139.27 | 139.27 | 671 | -2.98(-2.09%) |
Dec 21, 2022 | 142.22 | 144.54 | 141.15 | 142.25 | 1,606 | +1.17(+0.83%) |
Dec 20, 2022 | 140.10 | 142.24 | 140.10 | 141.07 | 998 | +0.38(+0.27%) |
Dec 19, 2022 | 142.00 | 142.41 | 140.69 | 140.69 | 3,264 | -0.43(-0.30%) |
Dec 16, 2022 | 140.16 | 141.72 | 140.16 | 141.12 | 2,896 | -0.57(-0.41%) |
Dec 15, 2022 | 143.88 | 144.56 | 141.13 | 141.70 | 1,209 | -4.37(-2.99%) |
Dec 14, 2022 | 145.85 | 147.51 | 145.85 | 146.07 | 923 | +0.49(+0.34%) |
Dec 13, 2022 | 147.79 | 149.91 | 145.01 | 145.57 | 824 | +2.42(+1.69%) |
Dec 12, 2022 | 143.15 | 144.51 | 143.15 | 143.16 | 1,322 | -0.50(-0.35%) |
Dec 09, 2022 | 143.56 | 144.66 | 143.03 | 143.66 | 1,042 | -0.79(-0.55%) |
Dec 08, 2022 | 143.71 | 146.40 | 143.71 | 144.45 | 3,250 | -0.06(-0.04%) |
Dec 07, 2022 | 145.80 | 145.91 | 144.18 | 144.51 | 813 | -1.03(-0.71%) |
Dec 06, 2022 | 146.39 | 146.74 | 144.95 | 145.54 | 1,054 | -0.26(-0.18%) |
Dec 05, 2022 | 147.08 | 148.10 | 145.07 | 145.81 | 5,498 | -1.32(-0.90%) |
Dec 02, 2022 | 146.35 | 147.62 | 146.32 | 147.13 | 848 | +1.49(+1.03%) |
Dec 01, 2022 | 145.69 | 146.90 | 145.44 | 145.63 | 1,149 | +0.31(+0.21%) |
Nov 30, 2022 | 143.68 | 145.33 | 142.89 | 145.33 | 469 | +2.33(+1.63%) |
Nov 29, 2022 | 142.98 | 144.32 | 142.73 | 143.00 | 337 | -3.05(-2.09%) |
Nov 28, 2022 | 146.54 | 147.86 | 145.19 | 146.05 | 1,126 | -1.05(-0.72%) |
Nov 25, 2022 | 145.53 | 147.10 | 145.53 | 147.10 | 1,049 | +2.39(+1.65%) |
Nov 23, 2022 | 143.05 | 145.13 | 142.60 | 144.72 | 1,341 | +4.56(+3.25%) |
Nov 22, 2022 | 139.09 | 140.68 | 138.66 | 140.16 | 939 | +1.20(+0.87%) |
Nov 21, 2022 | 139.93 | 140.30 | 138.83 | 138.96 | 4,447 | -1.10(-0.78%) |
Nov 18, 2022 | 140.96 | 141.33 | 139.95 | 140.06 | 7,172 | +0.97(+0.70%) |
Nov 17, 2022 | 137.46 | 140.06 | 137.46 | 139.09 | 1,567 | -2.16(-1.53%) |
Nov 16, 2022 | 141.27 | 142.57 | 141.22 | 141.24 | 1,056 | +1.53(+1.09%) |
Nov 15, 2022 | 142.93 | 143.90 | 139.53 | 139.72 | 339 | -1.58(-1.12%) |
Nov 14, 2022 | 140.67 | 142.47 | 140.62 | 141.29 | 2,711 | +2.72(+1.97%) |
Nov 11, 2022 | 137.51 | 140.31 | 137.32 | 138.57 | 1,581 | +1.15(+0.84%) |
Nov 10, 2022 | 137.97 | 140.11 | 137.06 | 137.42 | 339 | +4.04(+3.03%) |
Nov 09, 2022 | 136.50 | 136.50 | 133.38 | 133.38 | 1,333 | -0.83(-0.62%) |
Nov 08, 2022 | 133.99 | 134.60 | 132.54 | 134.21 | 563 | +1.31(+0.99%) |
Nov 07, 2022 | 133.25 | 134.72 | 132.57 | 132.90 | 4,195 | +2.57(+1.97%) |
Nov 04, 2022 | 129.68 | 133.14 | 129.68 | 130.33 | 4,818 | +4.88(+3.89%) |
Nov 03, 2022 | 124.45 | 127.69 | 124.45 | 125.45 | 2,229 | -1.55(-1.22%) |
Nov 02, 2022 | 128.96 | 130.30 | 126.35 | 127.00 | 1,698 | -2.25(-1.74%) |
Nov 01, 2022 | 131.64 | 132.63 | 129.20 | 129.25 | 781 | -2.33(-1.77%) |
Oct 31, 2022 | 130.70 | 132.17 | 128.56 | 131.58 | 3,398 | -2.31(-1.73%) |
Oct 28, 2022 | 131.78 | 133.89 | 131.78 | 133.89 | 3,919 | +3.23(+2.47%) |
Oct 27, 2022 | 131.44 | 133.40 | 130.63 | 130.66 | 1,734 | -2.19(-1.65%) |
Oct 26, 2022 | 132.12 | 134.41 | 131.75 | 132.85 | 708 | +1.15(+0.87%) |
Oct 25, 2022 | 129.54 | 133.70 | 129.54 | 131.70 | 1,265 | +7.90(+6.38%) |
Oct 24, 2022 | 122.25 | 124.82 | 120.83 | 123.80 | 5,654 | +4.70(+3.95%) |
Oct 21, 2022 | 117.85 | 120.01 | 117.85 | 119.10 | 1,765 | -0.20(-0.17%) |
Oct 20, 2022 | 118.50 | 121.47 | 118.42 | 119.30 | 1,032 | +0.82(+0.69%) |
Oct 19, 2022 | 117.67 | 119.12 | 117.22 | 118.48 | 1,892 | +0.09(+0.08%) |
Oct 18, 2022 | 118.70 | 119.51 | 117.20 | 118.39 | 730 | +1.03(+0.88%) |
Oct 17, 2022 | 117.15 | 117.36 | 115.46 | 117.36 | 1,850 | +2.11(+1.83%) |
Oct 14, 2022 | 117.50 | 117.55 | 114.68 | 115.25 | 1,725 | -0.52(-0.45%) |
Oct 13, 2022 | 112.59 | 116.82 | 111.79 | 115.77 | 1,660 | +2.32(+2.04%) |
Oct 12, 2022 | 113.68 | 114.10 | 113.20 | 113.45 | 1,313 | +2.15(+1.93%) |
Oct 11, 2022 | 114.21 | 117.00 | 110.95 | 111.30 | 1,004 | -3.43(-2.99%) |
Oct 10, 2022 | 114.15 | 115.27 | 113.93 | 114.73 | 2,557 | -0.10(-0.09%) |
Oct 07, 2022 | 115.94 | 115.94 | 113.98 | 114.83 | 950 | -2.40(-2.05%) |
Oct 06, 2022 | 118.38 | 118.78 | 117.10 | 117.23 | 1,922 | -4.33(-3.56%) |
Oct 05, 2022 | 120.00 | 121.56 | 119.52 | 121.56 | 1,924 | +0.69(+0.57%) |
Oct 04, 2022 | 120.79 | 123.21 | 120.33 | 120.87 | 701 | +5.11(+4.41%) |
Oct 03, 2022 | 114.26 | 116.80 | 114.26 | 115.76 | 2,650 | +1.70(+1.49%) |
Sep 30, 2022 | 114.11 | 116.11 | 113.33 | 114.06 | 3,584 | +0.17(+0.15%) |
Sep 29, 2022 | 111.60 | 113.89 | 111.56 | 113.89 | 1,413 | -0.74(-0.65%) |
Sep 28, 2022 | 112.36 | 115.58 | 112.20 | 114.63 | 1,940 | +3.88(+3.50%) |
Sep 27, 2022 | 113.22 | 113.22 | 110.75 | 110.75 | 1,540 | -1.05(-0.94%) |
Sep 26, 2022 | 112.62 | 113.86 | 111.64 | 111.80 | 2,670 | -1.95(-1.71%) |
Sep 23, 2022 | 114.87 | 115.65 | 113.71 | 113.75 | 2,269 | -2.01(-1.74%) |
Sep 22, 2022 | 117.26 | 117.71 | 115.68 | 115.76 | 524 | -3.04(-2.56%) |
Sep 21, 2022 | 118.86 | 121.18 | 118.66 | 118.80 | 2,500 | +1.67(+1.43%) |
Sep 20, 2022 | 117.13 | 119.05 | 117.13 | 117.13 | 754 | -3.38(-2.80%) |
Sep 19, 2022 | 119.46 | 121.99 | 119.46 | 120.51 | 2,450 | -0.38(-0.31%) |
Sep 16, 2022 | 120.64 | 122.38 | 120.17 | 120.89 | 1,693 | -0.63(-0.52%) |
Sep 15, 2022 | 121.69 | 123.02 | 121.36 | 121.52 | 955 | -1.59(-1.29%) |
Sep 14, 2022 | 124.03 | 124.28 | 122.70 | 123.11 | 697 | -0.27(-0.22%) |
Sep 13, 2022 | 124.67 | 126.22 | 123.38 | 123.38 | 590 | -4.00(-3.14%) |
Sep 12, 2022 | 126.92 | 128.28 | 126.92 | 127.38 | 1,570 | +3.32(+2.68%) |
Sep 09, 2022 | 123.42 | 124.15 | 123.00 | 124.06 | 1,155 | +1.90(+1.56%) |
Sep 08, 2022 | 120.40 | 122.24 | 120.25 | 122.16 | 2,473 | -0.86(-0.70%) |
Sep 07, 2022 | 120.57 | 123.85 | 120.57 | 123.02 | 1,056 | +3.41(+2.85%) |
Sep 06, 2022 | 120.30 | 121.15 | 119.42 | 119.61 | 7,005 | -2.73(-2.23%) |
Sep 02, 2022 | 124.53 | 125.79 | 121.88 | 122.34 | 1,006 | -0.86(-0.70%) |
Sep 01, 2022 | 123.77 | 123.77 | 121.92 | 123.20 | 1,632 | -2.08(-1.66%) |
Aug 31, 2022 | 126.58 | 126.88 | 125.22 | 125.28 | 725 | -3.05(-2.38%) |
Aug 30, 2022 | 128.85 | 128.85 | 126.78 | 128.33 | 2,234 | +0.58(+0.45%) |
Aug 29, 2022 | 127.82 | 129.02 | 127.11 | 127.75 | 1,663 | -0.57(-0.44%) |
Aug 26, 2022 | 132.22 | 132.45 | 128.32 | 128.32 | 876 | -2.66(-2.03%) |
Aug 25, 2022 | 131.62 | 132.08 | 130.71 | 130.98 | 351 | -0.16(-0.12%) |
Aug 24, 2022 | 130.47 | 132.45 | 130.47 | 131.14 | 411 | +0.94(+0.72%) |
Aug 23, 2022 | 130.62 | 131.23 | 129.69 | 130.20 | 290 | -1.35(-1.03%) |
Aug 22, 2022 | 131.75 | 133.12 | 130.48 | 131.55 | 8,698 | -5.05(-3.70%) |
Aug 19, 2022 | 138.44 | 138.44 | 136.60 | 136.60 | 1,543 | -0.68(-0.50%) |
Aug 18, 2022 | 137.94 | 138.98 | 137.12 | 137.28 | 568 | -0.56(-0.41%) |
Aug 17, 2022 | 136.87 | 138.94 | 136.66 | 137.84 | 2,170 | +0.32(+0.23%) |
Aug 16, 2022 | 138.28 | 139.39 | 137.15 | 137.52 | 442 | -3.24(-2.30%) |
Aug 15, 2022 | 140.18 | 140.76 | 139.37 | 140.76 | 1,191 | +1.35(+0.97%) |
Aug 12, 2022 | 138.37 | 140.14 | 138.37 | 139.41 | 519 | +0.91(+0.66%) |
Aug 11, 2022 | 140.14 | 140.14 | 138.50 | 138.50 | 1,185 | -0.75(-0.54%) |
Aug 10, 2022 | 138.50 | 140.18 | 138.50 | 139.25 | 367 | +3.18(+2.33%) |
Aug 09, 2022 | 136.82 | 137.50 | 136.07 | 136.07 | 344 | -1.27(-0.92%) |
Aug 08, 2022 | 138.45 | 138.61 | 136.37 | 137.34 | 3,055 | +2.38(+1.76%) |
Aug 05, 2022 | 133.71 | 136.18 | 133.71 | 134.96 | 2,427 | -2.28(-1.66%) |
Aug 04, 2022 | 136.45 | 137.63 | 135.01 | 137.24 | 807 | +3.13(+2.33%) |
Aug 03, 2022 | 134.01 | 135.67 | 133.73 | 134.11 | 734 | +0.41(+0.31%) |
Aug 02, 2022 | 134.41 | 136.02 | 133.70 | 133.70 | 1,156 | -2.55(-1.87%) |
Aug 01, 2022 | 137.66 | 137.66 | 134.86 | 136.25 | 1,886 | -0.30(-0.22%) |
Jul 29, 2022 | 136.44 | 137.70 | 135.50 | 136.55 | 1,430 | +0.81(+0.60%) |
Jul 28, 2022 | 133.96 | 136.48 | 132.95 | 135.74 | 1,145 | +3.80(+2.88%) |
Jul 27, 2022 | 130.00 | 132.94 | 130.00 | 131.94 | 1,136 | +0.99(+0.76%) |
Jul 26, 2022 | 129.97 | 131.57 | 129.86 | 130.95 | 5,498 | +1.68(+1.30%) |
Jul 25, 2022 | 131.71 | 133.13 | 129.06 | 129.27 | 1,776 | -1.68(-1.28%) |
Jul 22, 2022 | 132.39 | 132.75 | 130.95 | 130.95 | 1,673 | -0.65(-0.49%) |
Jul 21, 2022 | 128.87 | 132.08 | 128.71 | 131.60 | 1,626 | +2.27(+1.76%) |
Jul 20, 2022 | 132.53 | 142.00 | 129.33 | 129.33 | 1,033 | -2.04(-1.55%) |
Jul 19, 2022 | 129.72 | 133.01 | 129.72 | 131.37 | 1,844 | +3.91(+3.07%) |
Jul 18, 2022 | 128.71 | 129.79 | 127.46 | 127.46 | 2,372 | +0.03(+0.02%) |
Jul 15, 2022 | 126.22 | 129.20 | 126.22 | 127.43 | 2,269 | +2.74(+2.20%) |
Jul 14, 2022 | 123.32 | 125.64 | 123.32 | 124.69 | 531 | -2.89(-2.27%) |
Jul 13, 2022 | 125.88 | 127.67 | 124.67 | 127.58 | 1,823 | -0.03(-0.02%) |
Jul 12, 2022 | 128.42 | 129.33 | 127.54 | 127.61 | 818 | -1.03(-0.80%) |
Jul 11, 2022 | 128.84 | 130.02 | 127.93 | 128.64 | 945 | -1.07(-0.82%) |
Jul 08, 2022 | 130.28 | 130.70 | 129.11 | 129.71 | 1,219 | -0.74(-0.57%) |
Jul 07, 2022 | 130.22 | 130.45 | 128.19 | 130.45 | 663 | +0.84(+0.65%) |
Jul 06, 2022 | 127.10 | 129.61 | 127.00 | 129.61 | 794 | +2.89(+2.28%) |
Jul 05, 2022 | 127.93 | 127.93 | 125.26 | 126.72 | 1,981 | -5.65(-4.26%) |
Jul 01, 2022 | 133.10 | 133.27 | 131.27 | 132.37 | 1,542 | -2.75(-2.04%) |
Jun 30, 2022 | 134.76 | 135.12 | 132.55 | 135.12 | 841 | -1.80(-1.31%) |
Jun 29, 2022 | 139.16 | 139.32 | 136.92 | 136.92 | 1,059 | -3.20(-2.28%) |
Jun 28, 2022 | 142.00 | 142.15 | 139.84 | 140.12 | 3,342 | -1.11(-0.79%) |
Jun 27, 2022 | 142.25 | 142.62 | 140.88 | 141.23 | 3,818 | +0.24(+0.17%) |
Jun 24, 2022 | 140.24 | 142.93 | 139.55 | 140.99 | 628 | +5.57(+4.11%) |
Jun 23, 2022 | 136.27 | 136.76 | 135.18 | 135.42 | 4,740 | -1.52(-1.11%) |
Jun 22, 2022 | 134.84 | 139.23 | 134.84 | 136.94 | 1,854 | +0.18(+0.13%) |
Jun 21, 2022 | 136.81 | 139.79 | 136.76 | 136.76 | 2,582 | +0.04(+0.03%) |
Jun 17, 2022 | 135.72 | 137.03 | 134.45 | 136.72 | 3,930 | -0.88(-0.64%) |
Jun 16, 2022 | 138.90 | 139.39 | 137.60 | 137.60 | 4,374 | -3.47(-2.46%) |
Jun 15, 2022 | 142.72 | 146.03 | 140.56 | 141.07 | 1,503 | +1.69(+1.21%) |
Jun 14, 2022 | 142.29 | 143.06 | 139.30 | 139.38 | 3,277 | -3.49(-2.44%) |
Jun 13, 2022 | 144.64 | 145.93 | 142.32 | 142.87 | 662 | -3.79(-2.59%) |
Jun 10, 2022 | 145.20 | 147.83 | 145.03 | 146.66 | 428 | -3.14(-2.09%) |
Jun 09, 2022 | 151.30 | 152.48 | 149.80 | 149.80 | 779 | -3.51(-2.29%) |
Jun 08, 2022 | 153.19 | 155.10 | 153.19 | 153.31 | 417 | -3.61(-2.30%) |
Jun 07, 2022 | 157.27 | 157.73 | 156.48 | 156.92 | 475 | -1.99(-1.25%) |
Jun 06, 2022 | 159.98 | 163.17 | 158.91 | 158.91 | 517 | -13.65(-7.91%) |
Jun 03, 2022 | 175.24 | 175.24 | 171.80 | 172.56 | 407 | -2.81(-1.60%) |
Jun 02, 2022 | 174.24 | 175.45 | 171.98 | 175.37 | 448 | +4.16(+2.43%) |
Jun 01, 2022 | 173.15 | 174.20 | 169.18 | 171.21 | 138 | -3.89(-2.22%) |
May 31, 2022 | 174.97 | 175.10 | 173.55 | 175.10 | 196 | -0.74(-0.42%) |
May 27, 2022 | 178.18 | 178.83 | 174.74 | 175.84 | 280 | +3.62(+2.10%) |
May 26, 2022 | 171.37 | 174.93 | 171.37 | 172.22 | 2,218 | +0.95(+0.55%) |
May 25, 2022 | 171.65 | 173.37 | 170.64 | 171.27 | 3,660 | -0.79(-0.46%) |
May 24, 2022 | 172.02 | 173.42 | 169.99 | 172.06 | 681 | -0.74(-0.43%) |
May 23, 2022 | 171.37 | 174.84 | 171.37 | 172.80 | 329 | +5.33(+3.18%) |
May 20, 2022 | 169.30 | 170.80 | 167.26 | 167.47 | 431 | -1.22(-0.72%) |
May 19, 2022 | 166.75 | 170.39 | 166.75 | 168.69 | 2,901 | +1.12(+0.67%) |
May 18, 2022 | 169.58 | 171.15 | 167.22 | 167.57 | 714 | -2.06(-1.21%) |
May 17, 2022 | 173.10 | 173.17 | 169.48 | 169.63 | 244 | +2.47(+1.48%) |
May 16, 2022 | 164.73 | 167.86 | 164.73 | 167.16 | 748 | -0.84(-0.50%) |
May 13, 2022 | 167.82 | 169.40 | 167.82 | 168.00 | 1,580 | +6.24(+3.86%) |
May 12, 2022 | 164.90 | 165.00 | 161.68 | 161.76 | 678 | -3.93(-2.37%) |
May 11, 2022 | 165.20 | 168.29 | 163.75 | 165.69 | 708 | +0.09(+0.05%) |
May 10, 2022 | 166.93 | 169.09 | 165.03 | 165.60 | 842 | +0.55(+0.33%) |
May 09, 2022 | 167.92 | 168.00 | 165.05 | 165.05 | 545 | -3.05(-1.81%) |
May 06, 2022 | 170.07 | 171.60 | 168.05 | 168.10 | 464 | -2.93(-1.71%) |
May 05, 2022 | 174.82 | 174.82 | 170.74 | 171.03 | 523 | -3.58(-2.05%) |
May 04, 2022 | 173.44 | 175.99 | 170.82 | 174.61 | 399 | +3.65(+2.14%) |
May 03, 2022 | 170.54 | 173.56 | 170.54 | 170.96 | 583 | +2.29(+1.36%) |
May 02, 2022 | 172.94 | 173.32 | 168.53 | 168.67 | 549 | -4.78(-2.75%) |
Apr 29, 2022 | 173.43 | 175.25 | 172.29 | 173.44 | 248 | +2.91(+1.70%) |
Apr 28, 2022 | 169.23 | 173.31 | 169.15 | 170.54 | 3,174 | +0.26(+0.15%) |
Apr 27, 2022 | 170.28 | 172.28 | 168.94 | 170.28 | 460 | +0.17(+0.10%) |
Apr 26, 2022 | 174.48 | 174.48 | 170.11 | 170.11 | 339 | -1.10(-0.64%) |
Apr 25, 2022 | 172.14 | 172.24 | 169.60 | 171.21 | 3,459 | +0.65(+0.38%) |
Apr 22, 2022 | 172.82 | 175.54 | 170.56 | 170.56 | 371 | -3.07(-1.77%) |
Apr 21, 2022 | 177.92 | 177.92 | 173.63 | 173.63 | 1,035 | -2.60(-1.48%) |
Apr 20, 2022 | 174.87 | 176.65 | 174.02 | 176.23 | 377 | +1.56(+0.89%) |
Apr 19, 2022 | 174.63 | 174.67 | 172.83 | 174.67 | 468 | +2.84(+1.65%) |
Apr 18, 2022 | 180.77 | 180.85 | 171.83 | 171.83 | 510 | -3.12(-1.78%) |
Apr 14, 2022 | 174.75 | 176.71 | 174.75 | 174.95 | 939 | +0.34(+0.19%) |
Apr 13, 2022 | 176.04 | 177.89 | 173.89 | 174.61 | 714 | +2.73(+1.59%) |
Apr 12, 2022 | 176.09 | 177.48 | 171.82 | 171.88 | 420 | -5.20(-2.94%) |
Apr 11, 2022 | 180.12 | 180.50 | 176.56 | 177.08 | 6,789 | +1.60(+0.91%) |
Apr 08, 2022 | 175.80 | 177.40 | 174.08 | 175.48 | 1,431 | +2.47(+1.43%) |
Apr 07, 2022 | 175.86 | 179.58 | 172.47 | 173.01 | 436 | +0.02(+0.01%) |
Apr 06, 2022 | 174.08 | 176.20 | 172.97 | 172.99 | 307 | -3.46(-1.96%) |
Apr 05, 2022 | 176.42 | 177.57 | 174.85 | 176.45 | 340 | +4.72(+2.75%) |
Apr 04, 2022 | 180.70 | 180.70 | 171.73 | 171.73 | 307 | -9.19(-5.08%) |