Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 159.59 | 162.85 | 159.28 | 162.72 | 2,272,717 | +4.33(+2.73%) |
Apr 27, 2023 | 158.81 | 159.78 | 154.74 | 158.39 | 2,806,603 | -1.94(-1.21%) |
Apr 26, 2023 | 161.11 | 161.75 | 159.74 | 160.33 | 1,671,260 | -1.92(-1.18%) |
Apr 25, 2023 | 162.66 | 163.55 | 161.79 | 162.25 | 1,303,080 | -0.10(-0.06%) |
Apr 24, 2023 | 161.68 | 162.57 | 161.68 | 162.35 | 1,506,666 | +0.51(+0.31%) |
Apr 21, 2023 | 162.85 | 163.18 | 161.68 | 161.84 | 1,756,874 | -0.54(-0.33%) |
Apr 20, 2023 | 161.93 | 162.71 | 161.56 | 162.38 | 1,280,825 | +0.59(+0.36%) |
Apr 19, 2023 | 162.33 | 162.78 | 161.52 | 161.79 | 913,827 | -0.27(-0.17%) |
Apr 18, 2023 | 162.74 | 163.52 | 161.33 | 162.07 | 1,744,103 | -0.02(-0.01%) |
Apr 17, 2023 | 162.73 | 163.03 | 161.61 | 162.09 | 1,269,789 | +0.10(+0.06%) |
Apr 14, 2023 | 162.13 | 162.69 | 161.66 | 161.99 | 1,254,421 | -1.52(-0.93%) |
Apr 13, 2023 | 162.40 | 164.11 | 161.57 | 163.51 | 2,222,873 | +1.32(+0.82%) |
Apr 12, 2023 | 159.98 | 162.65 | 159.78 | 162.19 | 2,063,788 | +2.31(+1.45%) |
Apr 11, 2023 | 158.91 | 160.38 | 158.29 | 159.87 | 1,571,341 | +0.84(+0.53%) |
Apr 10, 2023 | 159.74 | 160.02 | 158.78 | 159.03 | 1,391,385 | -1.35(-0.84%) |
Apr 06, 2023 | 159.81 | 161.46 | 159.30 | 160.38 | 3,357,799 | +0.82(+0.52%) |
Apr 05, 2023 | 160.99 | 162.01 | 159.09 | 159.56 | 1,684,435 | -0.69(-0.43%) |
Apr 04, 2023 | 160.71 | 161.53 | 159.13 | 160.25 | 2,566,115 | -0.33(-0.21%) |
Apr 03, 2023 | 159.55 | 161.63 | 159.22 | 160.59 | 2,085,514 | +0.69(+0.43%) |
Mar 31, 2023 | 159.14 | 160.16 | 158.94 | 159.90 | 3,179,286 | +1.61(+1.02%) |
Mar 30, 2023 | 154.86 | 158.81 | 154.86 | 158.29 | 3,137,593 | +4.40(+2.86%) |
Mar 29, 2023 | 152.48 | 153.97 | 152.48 | 153.89 | 1,545,450 | +2.18(+1.43%) |
Mar 28, 2023 | 150.47 | 152.30 | 150.41 | 151.72 | 1,335,134 | +1.22(+0.81%) |
Mar 27, 2023 | 152.38 | 153.30 | 150.41 | 150.50 | 1,562,089 | -0.86(-0.57%) |
Mar 24, 2023 | 148.12 | 151.73 | 147.58 | 151.37 | 2,059,908 | +3.69(+2.50%) |
Mar 23, 2023 | 149.01 | 149.87 | 147.50 | 147.68 | 1,846,484 | -1.36(-0.91%) |
Mar 22, 2023 | 151.36 | 151.83 | 148.99 | 149.04 | 1,457,817 | -2.37(-1.57%) |
Mar 21, 2023 | 152.59 | 152.75 | 150.83 | 151.41 | 1,883,163 | -0.35(-0.23%) |
Mar 20, 2023 | 150.61 | 152.99 | 150.61 | 151.77 | 1,678,772 | +1.69(+1.12%) |
Mar 17, 2023 | 152.92 | 153.16 | 149.64 | 150.08 | 2,961,672 | -2.41(-1.58%) |
Mar 16, 2023 | 151.95 | 153.48 | 151.68 | 152.49 | 2,046,014 | +0.54(+0.35%) |
Mar 15, 2023 | 150.55 | 152.08 | 149.37 | 151.95 | 2,973,418 | +0.69(+0.45%) |
Mar 14, 2023 | 148.17 | 151.88 | 148.10 | 151.27 | 2,255,444 | +3.06(+2.06%) |
Mar 13, 2023 | 145.91 | 150.63 | 145.67 | 148.21 | 2,426,344 | +1.87(+1.28%) |
Mar 10, 2023 | 147.89 | 149.48 | 145.85 | 146.34 | 2,461,257 | -1.26(-0.86%) |
Mar 09, 2023 | 147.00 | 149.92 | 147.00 | 147.60 | 2,217,523 | +1.39(+0.95%) |
Mar 08, 2023 | 145.62 | 146.29 | 144.85 | 146.21 | 1,529,065 | +0.49(+0.33%) |
Mar 07, 2023 | 147.66 | 148.02 | 144.83 | 145.72 | 1,440,237 | -1.34(-0.91%) |
Mar 06, 2023 | 146.27 | 147.29 | 145.84 | 147.06 | 1,945,255 | +0.67(+0.46%) |
Mar 03, 2023 | 147.15 | 147.15 | 145.13 | 146.39 | 1,557,131 | +0.08(+0.05%) |
Mar 02, 2023 | 145.29 | 146.61 | 145.16 | 146.31 | 1,475,565 | +1.14(+0.79%) |
Mar 01, 2023 | 145.76 | 146.79 | 144.66 | 145.17 | 1,696,532 | -0.91(-0.62%) |
Feb 28, 2023 | 147.02 | 147.33 | 145.82 | 146.07 | 2,675,737 | -1.28(-0.87%) |
Feb 27, 2023 | 148.32 | 149.20 | 146.81 | 147.35 | 1,586,629 | -0.23(-0.16%) |
Feb 24, 2023 | 146.49 | 147.91 | 146.35 | 147.59 | 1,246,113 | +0.32(+0.22%) |
Feb 23, 2023 | 148.43 | 148.60 | 146.29 | 147.26 | 1,642,410 | -1.14(-0.77%) |
Feb 22, 2023 | 149.46 | 149.81 | 148.06 | 148.41 | 1,369,920 | -0.38(-0.26%) |
Feb 21, 2023 | 150.88 | 151.66 | 148.38 | 148.79 | 1,681,841 | -2.32(-1.54%) |
Feb 17, 2023 | 148.76 | 151.35 | 148.34 | 151.11 | 2,009,745 | +2.59(+1.74%) |
Feb 16, 2023 | 147.88 | 149.95 | 146.88 | 148.52 | 1,591,467 | +0.13(+0.09%) |
Feb 15, 2023 | 147.16 | 148.71 | 147.16 | 148.40 | 1,647,439 | +0.78(+0.53%) |
Feb 14, 2023 | 148.79 | 148.79 | 146.98 | 147.62 | 1,579,395 | -1.40(-0.94%) |
Feb 13, 2023 | 150.72 | 151.21 | 148.27 | 149.02 | 2,190,210 | -1.26(-0.84%) |
Feb 10, 2023 | 148.78 | 150.59 | 148.31 | 150.28 | 1,765,309 | +1.75(+1.18%) |
Feb 09, 2023 | 148.23 | 149.05 | 147.24 | 148.53 | 1,994,557 | +1.38(+0.94%) |
Feb 08, 2023 | 147.24 | 148.12 | 146.84 | 147.15 | 1,450,081 | -0.46(-0.31%) |
Feb 07, 2023 | 147.47 | 148.06 | 145.82 | 147.61 | 1,978,635 | -0.48(-0.32%) |
Feb 06, 2023 | 146.81 | 148.47 | 146.42 | 148.08 | 1,442,379 | +0.74(+0.50%) |
Feb 03, 2023 | 147.25 | 148.35 | 146.00 | 147.34 | 1,928,045 | +0.70(+0.48%) |
Feb 02, 2023 | 149.52 | 149.54 | 145.33 | 146.64 | 3,637,252 | -3.97(-2.64%) |
Feb 01, 2023 | 146.41 | 151.83 | 144.90 | 150.61 | 3,654,645 | -0.31(-0.21%) |
Jan 31, 2023 | 149.57 | 150.92 | 148.81 | 150.92 | 1,667,945 | +1.59(+1.06%) |
Jan 30, 2023 | 148.94 | 151.19 | 148.94 | 149.33 | 1,786,208 | +0.48(+0.32%) |
Jan 27, 2023 | 148.27 | 149.26 | 147.54 | 148.85 | 1,403,830 | +0.11(+0.07%) |
Jan 26, 2023 | 149.65 | 149.78 | 148.49 | 148.75 | 977,790 | -0.59(-0.40%) |
Jan 25, 2023 | 147.89 | 149.48 | 147.42 | 149.34 | 1,862,618 | +0.82(+0.55%) |
Jan 24, 2023 | 149.07 | 149.27 | 130.90 | 148.52 | 1,284,476 | -0.39(-0.26%) |
Jan 23, 2023 | 149.04 | 149.40 | 147.41 | 148.91 | 1,323,557 | +0.59(+0.40%) |
Jan 20, 2023 | 147.02 | 148.61 | 145.45 | 148.32 | 1,496,318 | +1.53(+1.04%) |
Jan 19, 2023 | 147.28 | 148.03 | 146.55 | 146.79 | 1,680,166 | -0.40(-0.27%) |
Jan 18, 2023 | 150.56 | 151.33 | 146.85 | 147.19 | 1,616,281 | -3.38(-2.25%) |
Jan 17, 2023 | 150.95 | 151.66 | 150.36 | 150.57 | 2,088,046 | +0.18(+0.12%) |
Jan 13, 2023 | 148.44 | 150.51 | 148.06 | 150.40 | 2,724,939 | +1.47(+0.99%) |
Jan 12, 2023 | 153.12 | 153.36 | 148.39 | 148.92 | 2,228,297 | -4.20(-2.75%) |
Jan 11, 2023 | 152.88 | 153.86 | 151.46 | 153.13 | 1,694,123 | +2.03(+1.34%) |
Jan 10, 2023 | 151.29 | 151.97 | 148.01 | 151.10 | 2,476,691 | -3.25(-2.10%) |
Jan 09, 2023 | 157.16 | 157.74 | 154.09 | 154.35 | 1,788,226 | -1.22(-0.78%) |
Jan 06, 2023 | 151.75 | 155.93 | 151.48 | 155.56 | 1,789,671 | +5.47(+3.65%) |
Jan 05, 2023 | 152.23 | 152.63 | 149.78 | 150.09 | 1,512,172 | -2.96(-1.93%) |
Jan 04, 2023 | 153.30 | 153.72 | 152.02 | 153.05 | 1,305,903 | -0.12(-0.08%) |
Jan 03, 2023 | 153.54 | 153.63 | 151.53 | 153.17 | 1,147,554 | +0.15(+0.10%) |
Dec 30, 2022 | 154.60 | 154.68 | 151.72 | 153.02 | 970,157 | -1.94(-1.25%) |
Dec 29, 2022 | 154.34 | 155.37 | 153.65 | 154.96 | 1,384,265 | +1.46(+0.95%) |
Dec 28, 2022 | 155.38 | 156.02 | 153.37 | 153.50 | 826,717 | -2.08(-1.34%) |
Dec 27, 2022 | 155.72 | 155.97 | 154.38 | 155.57 | 1,320,974 | +0.28(+0.18%) |
Dec 23, 2022 | 153.56 | 155.48 | 153.12 | 155.29 | 648,852 | +1.44(+0.94%) |
Dec 22, 2022 | 154.70 | 155.25 | 152.31 | 153.85 | 1,520,527 | -1.50(-0.97%) |
Dec 21, 2022 | 154.93 | 155.94 | 154.13 | 155.35 | 1,417,207 | +1.44(+0.94%) |
Dec 20, 2022 | 152.99 | 154.70 | 152.30 | 153.91 | 1,380,696 | +0.20(+0.13%) |
Dec 19, 2022 | 156.18 | 156.52 | 150.63 | 153.71 | 2,472,645 | -4.10(-2.60%) |
Dec 16, 2022 | 157.85 | 158.40 | 155.54 | 157.81 | 2,982,665 | -1.54(-0.97%) |
Dec 15, 2022 | 161.34 | 161.47 | 158.89 | 159.35 | 1,920,290 | -3.09(-1.90%) |
Dec 14, 2022 | 162.68 | 165.28 | 161.79 | 162.44 | 1,656,482 | -0.20(-0.13%) |
Dec 13, 2022 | 163.92 | 164.71 | 161.76 | 162.65 | 1,457,586 | -0.04(-0.02%) |
Dec 12, 2022 | 164.19 | 164.80 | 161.47 | 162.69 | 1,471,739 | -0.04(-0.02%) |
Dec 09, 2022 | 162.95 | 164.14 | 162.21 | 162.72 | 1,650,373 | +0.80(+0.49%) |
Dec 08, 2022 | 161.09 | 162.74 | 161.04 | 161.93 | 1,191,849 | +0.78(+0.48%) |
Dec 07, 2022 | 161.39 | 162.72 | 160.77 | 161.15 | 1,290,741 | -0.34(-0.21%) |
Dec 06, 2022 | 163.37 | 163.57 | 160.73 | 161.49 | 1,966,069 | -2.18(-1.33%) |
Dec 05, 2022 | 164.13 | 164.77 | 162.98 | 163.66 | 1,782,059 | -1.97(-1.19%) |
Dec 02, 2022 | 162.50 | 165.72 | 162.23 | 165.63 | 1,408,683 | +1.94(+1.19%) |
Dec 01, 2022 | 164.50 | 166.50 | 163.57 | 163.69 | 1,846,645 | +0.73(+0.45%) |
Nov 30, 2022 | 160.00 | 162.96 | 159.54 | 162.96 | 3,354,283 | +2.56(+1.60%) |
Nov 29, 2022 | 159.34 | 160.47 | 158.82 | 160.39 | 2,152,822 | +0.48(+0.30%) |
Nov 28, 2022 | 158.87 | 160.47 | 158.87 | 159.92 | 2,311,150 | +0.13(+0.08%) |
Nov 25, 2022 | 160.08 | 160.59 | 159.14 | 159.79 | 937,754 | +0.44(+0.27%) |
Nov 23, 2022 | 158.62 | 159.76 | 158.25 | 159.35 | 1,768,428 | +0.75(+0.47%) |
Nov 22, 2022 | 158.63 | 159.56 | 157.70 | 158.61 | 1,031,384 | +0.43(+0.27%) |
Nov 21, 2022 | 157.47 | 159.39 | 156.95 | 158.18 | 1,494,779 | +1.57(+1.01%) |
Nov 18, 2022 | 155.99 | 157.01 | 155.30 | 156.60 | 1,540,768 | +2.03(+1.31%) |
Nov 17, 2022 | 153.29 | 155.27 | 152.25 | 154.57 | 1,264,947 | +0.98(+0.64%) |
Nov 16, 2022 | 153.09 | 155.72 | 152.75 | 153.59 | 2,018,177 | +0.96(+0.63%) |
Nov 15, 2022 | 154.34 | 154.98 | 150.18 | 152.63 | 2,080,968 | -0.49(-0.32%) |
Nov 14, 2022 | 154.19 | 155.85 | 153.11 | 153.12 | 1,832,931 | -0.55(-0.36%) |
Nov 11, 2022 | 156.75 | 157.11 | 151.63 | 153.67 | 2,426,862 | -2.97(-1.90%) |
Nov 10, 2022 | 156.72 | 157.10 | 153.27 | 156.64 | 1,836,964 | +2.93(+1.91%) |
Nov 09, 2022 | 155.27 | 156.35 | 153.58 | 153.71 | 1,426,564 | -1.40(-0.90%) |
Nov 08, 2022 | 152.50 | 155.58 | 151.87 | 155.11 | 1,399,823 | +2.22(+1.46%) |
Nov 07, 2022 | 152.10 | 153.33 | 151.46 | 152.88 | 1,230,330 | +1.53(+1.01%) |
Nov 04, 2022 | 153.57 | 154.28 | 149.57 | 151.35 | 1,711,836 | -1.32(-0.87%) |
Nov 03, 2022 | 150.11 | 154.34 | 149.50 | 152.67 | 1,742,447 | +1.86(+1.23%) |
Nov 02, 2022 | 151.75 | 150.81 | 150.81 | 1,771,949 | -1.26(-0.83%) | |
Nov 01, 2022 | 154.53 | 155.51 | 151.23 | 152.08 | 2,305,821 | -1.80(-1.17%) |
Oct 31, 2022 | 153.28 | 155.96 | 152.55 | 153.87 | 2,870,082 | +0.45(+0.29%) |
Oct 28, 2022 | 153.03 | 153.51 | 151.86 | 153.43 | 2,445,658 | -0.38(-0.25%) |
Oct 27, 2022 | 155.64 | 157.35 | 153.23 | 153.81 | 2,469,782 | -1.62(-1.04%) |
Oct 26, 2022 | 162.06 | 162.77 | 155.16 | 155.43 | 3,009,313 | -4.94(-3.08%) |
Oct 25, 2022 | 158.90 | 160.54 | 158.47 | 160.37 | 2,137,042 | +2.29(+1.45%) |
Oct 24, 2022 | 157.56 | 159.51 | 157.09 | 158.07 | 2,147,530 | +2.78(+1.79%) |
Oct 21, 2022 | 154.07 | 156.12 | 152.78 | 155.29 | 1,529,655 | +0.53(+0.35%) |
Oct 20, 2022 | 157.83 | 157.94 | 154.13 | 154.76 | 1,340,529 | -2.16(-1.37%) |
Oct 19, 2022 | 155.46 | 157.04 | 155.04 | 156.91 | 1,241,127 | +0.37(+0.24%) |
Oct 18, 2022 | 155.79 | 157.04 | 154.74 | 156.55 | 1,374,785 | +3.21(+2.09%) |
Oct 17, 2022 | 152.19 | 154.11 | 151.98 | 153.34 | 1,414,239 | +3.00(+2.00%) |
Oct 14, 2022 | 154.38 | 154.80 | 149.75 | 150.34 | 1,454,884 | -2.57(-1.68%) |
Oct 13, 2022 | 147.19 | 153.33 | 146.93 | 152.91 | 1,879,536 | +2.94(+1.96%) |
Oct 12, 2022 | 152.64 | 152.85 | 149.93 | 149.97 | 1,392,937 | -1.87(-1.23%) |
Oct 11, 2022 | 150.73 | 152.91 | 150.48 | 151.83 | 1,689,021 | +0.75(+0.50%) |
Oct 10, 2022 | 151.50 | 152.08 | 149.75 | 151.09 | 1,456,469 | +0.25(+0.17%) |
Oct 07, 2022 | 153.51 | 154.28 | 150.34 | 150.83 | 2,020,470 | -4.04(-2.61%) |
Oct 06, 2022 | 160.44 | 161.04 | 154.37 | 154.88 | 3,098,336 | -7.03(-4.34%) |
Oct 05, 2022 | 162.26 | 163.42 | 161.71 | 161.90 | 1,225,344 | -1.51(-0.92%) |
Oct 04, 2022 | 161.92 | 164.46 | 161.64 | 163.41 | 1,684,332 | +3.00(+1.87%) |
Oct 03, 2022 | 157.03 | 160.82 | 156.77 | 160.40 | 1,662,325 | +4.74(+3.05%) |
Sep 30, 2022 | 157.77 | 158.21 | 155.54 | 155.66 | 2,051,402 | -1.65(-1.05%) |
Sep 29, 2022 | 159.91 | 160.11 | 156.23 | 157.31 | 1,898,561 | -2.68(-1.68%) |
Sep 28, 2022 | 159.31 | 161.08 | 157.56 | 160.00 | 2,688,400 | +1.41(+0.89%) |
Sep 27, 2022 | 160.99 | 161.03 | 157.50 | 158.59 | 2,586,574 | -1.94(-1.21%) |
Sep 26, 2022 | 160.80 | 161.88 | 159.75 | 160.53 | 1,935,680 | -0.50(-0.31%) |
Sep 23, 2022 | 161.00 | 161.63 | 159.47 | 161.03 | 1,801,718 | -1.10(-0.68%) |
Sep 22, 2022 | 164.14 | 164.26 | 161.84 | 162.13 | 1,362,991 | -1.96(-1.20%) |
Sep 21, 2022 | 165.99 | 168.22 | 164.10 | 164.10 | 1,579,425 | -0.79(-0.48%) |
Sep 20, 2022 | 165.13 | 165.21 | 163.15 | 164.88 | 1,834,354 | -1.17(-0.71%) |
Sep 19, 2022 | 163.63 | 166.36 | 163.35 | 166.06 | 2,239,557 | +1.53(+0.93%) |
Sep 16, 2022 | 164.94 | 165.47 | 163.87 | 164.53 | 3,537,450 | -1.64(-0.99%) |
Sep 15, 2022 | 166.50 | 167.63 | 165.59 | 166.18 | 1,816,230 | -0.68(-0.41%) |
Sep 14, 2022 | 166.78 | 168.80 | 166.03 | 166.85 | 1,756,087 | +0.50(+0.30%) |
Sep 13, 2022 | 167.43 | 168.57 | 165.91 | 166.35 | 1,868,400 | -2.43(-1.44%) |
Sep 12, 2022 | 168.47 | 169.78 | 168.15 | 168.78 | 1,623,551 | +0.30(+0.18%) |
Sep 09, 2022 | 169.25 | 169.61 | 167.69 | 168.48 | 2,375,703 | -0.17(-0.10%) |
Sep 08, 2022 | 167.62 | 169.41 | 167.22 | 168.65 | 1,547,404 | +0.48(+0.29%) |
Sep 07, 2022 | 164.04 | 168.62 | 164.04 | 168.17 | 2,217,440 | +4.42(+2.70%) |
Sep 06, 2022 | 163.59 | 164.83 | 162.78 | 163.74 | 1,617,709 | +0.69(+0.42%) |
Sep 02, 2022 | 165.23 | 165.71 | 162.44 | 163.06 | 1,863,492 | -1.54(-0.94%) |
Sep 01, 2022 | 163.79 | 164.84 | 163.38 | 164.59 | 1,510,122 | +0.98(+0.60%) |
Aug 31, 2022 | 165.78 | 166.43 | 163.59 | 163.62 | 2,165,791 | -1.65(-1.00%) |
Aug 30, 2022 | 165.99 | 166.88 | 164.83 | 165.26 | 1,727,628 | -0.97(-0.58%) |
Aug 29, 2022 | 165.23 | 167.34 | 164.87 | 166.23 | 954,912 | +0.21(+0.13%) |
Aug 26, 2022 | 169.40 | 169.62 | 165.98 | 166.02 | 1,276,904 | -3.02(-1.79%) |
Aug 25, 2022 | 167.89 | 169.14 | 167.18 | 169.04 | 1,275,822 | +1.11(+0.66%) |
Aug 24, 2022 | 168.22 | 168.69 | 167.25 | 167.93 | 1,745,569 | +0.05(+0.03%) |
Aug 23, 2022 | 167.84 | 168.54 | 167.16 | 167.88 | 1,600,838 | -0.78(-0.46%) |
Aug 22, 2022 | 167.63 | 169.65 | 167.09 | 168.66 | 1,437,792 | -0.08(-0.05%) |
Aug 19, 2022 | 169.88 | 169.91 | 168.53 | 168.74 | 1,247,585 | -0.65(-0.38%) |
Aug 18, 2022 | 170.19 | 170.34 | 168.63 | 169.39 | 821,866 | -0.29(-0.17%) |
Aug 17, 2022 | 168.71 | 169.95 | 168.46 | 169.68 | 974,032 | +0.47(+0.27%) |
Aug 16, 2022 | 166.73 | 169.89 | 166.49 | 169.21 | 1,606,029 | +2.04(+1.22%) |
Aug 15, 2022 | 165.39 | 167.35 | 164.65 | 167.17 | 1,572,544 | +0.93(+0.56%) |
Aug 12, 2022 | 164.90 | 166.29 | 164.57 | 166.24 | 1,548,226 | +1.94(+1.18%) |
Aug 11, 2022 | 164.56 | 165.39 | 163.96 | 164.30 | 1,279,983 | -0.32(-0.19%) |
Aug 10, 2022 | 165.97 | 166.92 | 163.69 | 164.62 | 1,396,619 | +0.16(+0.10%) |
Aug 09, 2022 | 164.55 | 165.47 | 163.96 | 164.46 | 1,210,592 | +0.39(+0.24%) |
Aug 08, 2022 | 164.06 | 165.69 | 163.61 | 164.07 | 1,532,078 | +0.65(+0.40%) |
Aug 05, 2022 | 162.62 | 164.25 | 160.90 | 163.42 | 1,517,498 | -0.29(-0.18%) |
Aug 04, 2022 | 160.37 | 163.87 | 160.37 | 163.71 | 2,106,443 | +2.86(+1.78%) |
Aug 03, 2022 | 158.81 | 161.31 | 158.49 | 160.86 | 1,446,603 | +2.76(+1.74%) |
Aug 02, 2022 | 158.24 | 159.11 | 156.96 | 158.10 | 1,638,004 | -0.03(-0.02%) |
Aug 01, 2022 | 158.66 | 159.40 | 157.31 | 158.13 | 2,083,045 | -1.16(-0.73%) |
Jul 29, 2022 | 159.72 | 161.56 | 158.98 | 159.29 | 2,138,579 | -0.01(-0.01%) |
Jul 28, 2022 | 154.96 | 159.71 | 154.74 | 159.30 | 1,615,322 | +5.10(+3.31%) |
Jul 27, 2022 | 152.46 | 154.72 | 151.98 | 154.20 | 2,133,762 | +4.15(+2.77%) |
Jul 26, 2022 | 150.81 | 151.40 | 149.81 | 150.05 | 1,822,753 | -0.86(-0.57%) |
Jul 25, 2022 | 149.95 | 151.56 | 149.44 | 150.91 | 1,020,781 | +0.94(+0.63%) |
Jul 22, 2022 | 150.72 | 151.52 | 149.37 | 149.97 | 1,183,073 | -0.31(-0.21%) |
Jul 21, 2022 | 148.36 | 150.70 | 147.54 | 150.28 | 1,416,563 | +2.42(+1.64%) |
Jul 20, 2022 | 147.73 | 148.35 | 146.99 | 147.86 | 1,092,500 | +0.59(+0.40%) |
Jul 19, 2022 | 145.42 | 147.46 | 144.91 | 147.27 | 1,485,986 | +2.78(+1.92%) |
Jul 18, 2022 | 147.32 | 147.57 | 144.03 | 144.49 | 1,293,837 | -2.65(-1.80%) |
Jul 15, 2022 | 147.84 | 147.84 | 146.00 | 147.14 | 1,111,158 | +0.91(+0.62%) |
Jul 14, 2022 | 144.25 | 146.44 | 143.95 | 146.23 | 1,328,638 | +0.62(+0.43%) |
Jul 13, 2022 | 144.83 | 146.35 | 144.24 | 145.61 | 1,208,957 | -0.58(-0.40%) |
Jul 12, 2022 | 147.29 | 148.68 | 145.78 | 146.19 | 1,723,120 | -1.50(-1.02%) |
Jul 11, 2022 | 147.56 | 148.74 | 147.23 | 147.69 | 1,158,044 | -0.17(-0.12%) |
Jul 08, 2022 | 148.44 | 148.85 | 147.47 | 147.87 | 910,244 | -0.78(-0.52%) |
Jul 07, 2022 | 149.45 | 150.22 | 148.29 | 148.64 | 1,161,194 | -0.97(-0.65%) |
Jul 06, 2022 | 146.90 | 150.45 | 146.44 | 149.61 | 1,661,290 | +2.77(+1.89%) |
Jul 05, 2022 | 149.55 | 149.96 | 145.53 | 146.84 | 1,484,080 | -3.82(-2.54%) |
Jul 01, 2022 | 148.04 | 151.01 | 147.92 | 150.67 | 1,572,677 | +2.59(+1.75%) |
Jun 30, 2022 | 145.30 | 148.53 | 145.24 | 148.08 | 1,902,433 | +1.67(+1.14%) |
Jun 29, 2022 | 144.99 | 146.81 | 143.82 | 146.41 | 1,324,420 | +2.30(+1.59%) |
Jun 28, 2022 | 145.28 | 146.04 | 143.80 | 144.11 | 1,191,955 | -0.63(-0.44%) |
Jun 27, 2022 | 145.01 | 145.75 | 144.33 | 144.74 | 1,132,221 | -0.76(-0.52%) |
Jun 24, 2022 | 143.39 | 145.80 | 142.82 | 145.50 | 5,090,181 | +3.02(+2.12%) |
Jun 23, 2022 | 140.92 | 142.81 | 140.44 | 142.48 | 1,402,688 | +2.21(+1.57%) |
Jun 22, 2022 | 138.62 | 141.56 | 138.02 | 140.27 | 1,446,777 | +0.89(+0.64%) |
Jun 21, 2022 | 137.44 | 139.94 | 136.65 | 139.38 | 1,579,610 | +3.23(+2.37%) |
Jun 17, 2022 | 136.91 | 137.41 | 134.44 | 136.15 | 3,417,100 | -1.64(-1.19%) |
Jun 16, 2022 | 139.15 | 139.79 | 137.09 | 137.78 | 1,895,030 | -2.97(-2.11%) |
Jun 15, 2022 | 141.79 | 142.81 | 138.64 | 140.75 | 1,334,598 | -0.20(-0.14%) |
Jun 14, 2022 | 142.54 | 143.90 | 140.53 | 140.96 | 1,440,695 | -2.17(-1.51%) |
Jun 13, 2022 | 144.23 | 145.58 | 142.39 | 143.12 | 1,739,575 | -3.44(-2.34%) |
Jun 10, 2022 | 146.99 | 148.15 | 145.62 | 146.56 | 1,419,139 | -1.88(-1.27%) |
Jun 09, 2022 | 151.70 | 152.25 | 148.37 | 148.44 | 1,081,435 | -3.59(-2.36%) |
Jun 08, 2022 | 153.65 | 154.35 | 151.88 | 152.03 | 1,111,057 | -2.65(-1.71%) |
Jun 07, 2022 | 152.26 | 154.72 | 151.87 | 154.68 | 1,330,076 | +1.80(+1.18%) |
Jun 06, 2022 | 154.88 | 155.03 | 152.72 | 152.88 | 1,271,410 | -1.14(-0.74%) |
Jun 03, 2022 | 153.33 | 154.36 | 152.59 | 154.03 | 1,041,156 | -0.25(-0.16%) |
Jun 02, 2022 | 153.28 | 154.44 | 151.39 | 154.28 | 1,099,885 | +1.45(+0.95%) |
Jun 01, 2022 | 153.34 | 153.73 | 152.12 | 152.82 | 1,350,646 | +0.02(+0.01%) |
May 31, 2022 | 154.07 | 154.24 | 152.16 | 152.81 | 4,458,494 | -2.40(-1.55%) |
May 27, 2022 | 152.57 | 155.22 | 152.57 | 155.21 | 1,575,185 | +2.90(+1.90%) |
May 26, 2022 | 151.67 | 152.89 | 151.08 | 152.30 | 1,644,206 | +1.91(+1.27%) |
May 25, 2022 | 152.08 | 152.59 | 150.02 | 150.40 | 1,664,589 | -1.53(-1.01%) |
May 24, 2022 | 150.66 | 152.48 | 149.15 | 151.93 | 1,722,994 | +1.47(+0.97%) |
May 23, 2022 | 149.47 | 150.77 | 147.84 | 150.46 | 1,848,206 | +1.52(+1.02%) |
May 20, 2022 | 147.63 | 149.35 | 145.84 | 148.94 | 2,772,822 | +1.67(+1.13%) |
May 19, 2022 | 146.38 | 148.55 | 144.88 | 147.27 | 1,919,295 | -0.28(-0.19%) |
May 18, 2022 | 151.35 | 151.76 | 147.16 | 147.55 | 2,027,671 | -4.02(-2.65%) |
May 17, 2022 | 153.23 | 153.23 | 149.58 | 151.57 | 1,863,714 | -0.19(-0.13%) |
May 16, 2022 | 152.36 | 153.12 | 151.00 | 151.76 | 1,877,718 | -0.45(-0.30%) |
May 13, 2022 | 151.82 | 152.99 | 150.50 | 152.22 | 2,129,191 | +2.33(+1.56%) |
May 12, 2022 | 152.52 | 153.73 | 148.49 | 149.88 | 2,424,378 | -2.22(-1.46%) |
May 11, 2022 | 151.45 | 153.63 | 151.40 | 152.10 | 1,476,849 | +0.80(+0.53%) |
May 10, 2022 | 154.54 | 155.09 | 149.52 | 151.30 | 2,229,741 | -2.21(-1.44%) |
May 09, 2022 | 154.96 | 155.19 | 152.82 | 153.51 | 2,116,939 | -2.45(-1.57%) |
May 06, 2022 | 152.19 | 156.50 | 151.15 | 155.96 | 2,006,046 | +3.03(+1.98%) |
May 05, 2022 | 155.96 | 156.20 | 151.76 | 152.93 | 2,010,878 | -3.56(-2.27%) |
May 04, 2022 | 153.30 | 156.70 | 152.71 | 156.49 | 1,762,042 | +2.89(+1.88%) |
May 03, 2022 | 153.43 | 156.38 | 152.77 | 153.59 | 1,770,273 | +0.28(+0.18%) |