Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 149.99 | 150.28 | 147.44 | 148.49 | 365,591 | -2.13(-1.42%) |
May 30, 2023 | 151.46 | 151.92 | 149.92 | 150.62 | 377,096 | -0.25(-0.17%) |
May 26, 2023 | 149.67 | 151.07 | 149.27 | 150.88 | 288,537 | +1.48(+0.99%) |
May 25, 2023 | 149.66 | 150.07 | 147.94 | 149.40 | 414,316 | -0.30(-0.20%) |
May 24, 2023 | 150.95 | 151.07 | 149.35 | 149.70 | 336,926 | -1.91(-1.26%) |
May 23, 2023 | 152.02 | 153.75 | 151.60 | 151.61 | 359,482 | -0.83(-0.55%) |
May 22, 2023 | 151.79 | 153.10 | 150.93 | 152.44 | 467,969 | +0.97(+0.64%) |
May 19, 2023 | 153.44 | 153.71 | 150.84 | 151.47 | 494,028 | -1.39(-0.91%) |
May 18, 2023 | 151.15 | 153.10 | 150.70 | 152.86 | 507,190 | +1.35(+0.89%) |
May 17, 2023 | 149.16 | 151.81 | 148.79 | 151.51 | 441,089 | +3.25(+2.19%) |
May 16, 2023 | 149.95 | 150.09 | 148.27 | 148.27 | 393,672 | -2.24(-1.49%) |
May 15, 2023 | 149.49 | 151.15 | 149.27 | 150.51 | 342,583 | +1.39(+0.93%) |
May 12, 2023 | 149.63 | 150.02 | 148.11 | 149.12 | 444,939 | +0.04(+0.03%) |
May 11, 2023 | 149.17 | 149.54 | 148.30 | 149.08 | 483,267 | -0.86(-0.57%) |
May 10, 2023 | 151.81 | 151.84 | 148.47 | 149.94 | 394,729 | -0.08(-0.05%) |
May 09, 2023 | 149.74 | 150.61 | 148.96 | 150.02 | 290,240 | -0.58(-0.38%) |
May 08, 2023 | 151.87 | 152.05 | 150.10 | 150.59 | 310,878 | -0.35(-0.23%) |
May 05, 2023 | 149.77 | 151.46 | 149.77 | 150.95 | 503,254 | +3.55(+2.41%) |
May 04, 2023 | 149.06 | 149.38 | 146.42 | 147.40 | 702,094 | -2.69(-1.79%) |
May 03, 2023 | 150.97 | 152.99 | 149.96 | 150.09 | 400,478 | -0.55(-0.36%) |
May 02, 2023 | 152.88 | 152.88 | 148.63 | 150.63 | 674,278 | -2.87(-1.87%) |
May 01, 2023 | 153.51 | 155.12 | 153.30 | 153.51 | 365,727 | -0.25(-0.16%) |
Apr 28, 2023 | 151.84 | 154.01 | 151.70 | 153.75 | 384,076 | +1.69(+1.11%) |
Apr 27, 2023 | 149.93 | 152.19 | 149.54 | 152.06 | 415,671 | +2.78(+1.86%) |
Apr 26, 2023 | 150.50 | 151.08 | 149.00 | 149.28 | 414,917 | -1.36(-0.90%) |
Apr 25, 2023 | 152.81 | 153.01 | 150.64 | 150.64 | 332,741 | -3.31(-2.15%) |
Apr 24, 2023 | 153.83 | 154.74 | 153.34 | 153.96 | 415,802 | -0.14(-0.09%) |
Apr 21, 2023 | 154.59 | 154.63 | 153.00 | 154.09 | 400,107 | -0.29(-0.19%) |
Apr 20, 2023 | 154.13 | 155.21 | 153.86 | 154.39 | 289,629 | -0.81(-0.52%) |
Apr 19, 2023 | 153.98 | 155.50 | 153.60 | 155.20 | 274,412 | +0.54(+0.35%) |
Apr 18, 2023 | 155.41 | 155.69 | 153.89 | 154.66 | 457,728 | -0.33(-0.21%) |
Apr 17, 2023 | 153.74 | 154.99 | 153.49 | 154.99 | 721,080 | +1.50(+0.97%) |
Apr 14, 2023 | 154.77 | 155.59 | 152.54 | 153.50 | 374,458 | -0.99(-0.64%) |
Apr 13, 2023 | 153.98 | 154.93 | 152.97 | 154.49 | 410,260 | +1.09(+0.71%) |
Apr 12, 2023 | 155.85 | 155.85 | 153.27 | 153.40 | 507,206 | -1.12(-0.73%) |
Apr 11, 2023 | 153.72 | 155.25 | 153.69 | 154.52 | 401,439 | +1.39(+0.91%) |
Apr 10, 2023 | 150.96 | 153.23 | 150.83 | 153.14 | 453,440 | +1.65(+1.09%) |
Apr 06, 2023 | 151.43 | 151.94 | 150.87 | 151.48 | 499,593 | -0.04(-0.03%) |
Apr 05, 2023 | 151.63 | 152.17 | 150.53 | 151.52 | 528,632 | -0.82(-0.54%) |
Apr 04, 2023 | 155.71 | 155.71 | 151.37 | 152.34 | 535,398 | -2.99(-1.93%) |
Apr 03, 2023 | 155.51 | 156.54 | 154.25 | 155.34 | 397,959 | +0.10(+0.06%) |
Mar 31, 2023 | 153.62 | 155.38 | 153.48 | 155.24 | 440,006 | +2.53(+1.66%) |
Mar 30, 2023 | 153.72 | 154.11 | 152.17 | 152.71 | 505,434 | +0.23(+0.15%) |
Mar 29, 2023 | 152.39 | 152.53 | 151.28 | 152.47 | 494,611 | +1.67(+1.11%) |
Mar 28, 2023 | 150.09 | 151.40 | 149.79 | 150.80 | 655,957 | +0.59(+0.39%) |
Mar 27, 2023 | 150.44 | 151.10 | 149.17 | 150.21 | 735,886 | +1.70(+1.15%) |
Mar 24, 2023 | 145.68 | 148.61 | 144.66 | 148.51 | 674,835 | +1.62(+1.10%) |
Mar 23, 2023 | 149.29 | 150.53 | 145.77 | 146.89 | 806,556 | -1.21(-0.82%) |
Mar 22, 2023 | 152.32 | 152.57 | 148.10 | 148.10 | 397,993 | -4.17(-2.74%) |
Mar 21, 2023 | 152.38 | 153.09 | 151.55 | 152.27 | 866,444 | +2.81(+1.88%) |
Mar 20, 2023 | 148.72 | 150.96 | 148.59 | 149.46 | 1,134,136 | +2.39(+1.63%) |
Mar 17, 2023 | 150.37 | 150.39 | 146.49 | 147.07 | 481,747 | -3.89(-2.58%) |
Mar 16, 2023 | 147.68 | 152.01 | 146.35 | 150.96 | 1,472,101 | +1.93(+1.30%) |
Mar 15, 2023 | 149.39 | 149.39 | 146.52 | 149.02 | 832,311 | -3.41(-2.24%) |
Mar 14, 2023 | 154.08 | 155.12 | 150.90 | 152.43 | 452,398 | +2.51(+1.67%) |
Mar 13, 2023 | 150.65 | 152.85 | 148.14 | 149.93 | 956,165 | -4.21(-2.73%) |
Mar 10, 2023 | 158.30 | 158.31 | 152.64 | 154.13 | 767,004 | -4.45(-2.81%) |
Mar 09, 2023 | 163.01 | 163.42 | 158.53 | 158.59 | 589,263 | -4.56(-2.80%) |
Mar 08, 2023 | 163.39 | 163.91 | 162.06 | 163.15 | 378,624 | +0.07(+0.04%) |
Mar 07, 2023 | 165.27 | 165.66 | 162.82 | 163.08 | 328,848 | -2.15(-1.30%) |
Mar 06, 2023 | 167.57 | 167.70 | 164.80 | 165.23 | 361,008 | -2.18(-1.30%) |
Mar 03, 2023 | 166.31 | 167.72 | 165.27 | 167.40 | 398,013 | +1.92(+1.16%) |
Mar 02, 2023 | 163.97 | 165.76 | 163.33 | 165.48 | 380,260 | +0.54(+0.33%) |
Mar 01, 2023 | 164.26 | 165.37 | 163.62 | 164.94 | 314,360 | +0.36(+0.22%) |
Feb 28, 2023 | 164.81 | 166.00 | 164.49 | 164.58 | 300,849 | -0.29(-0.18%) |
Feb 27, 2023 | 165.68 | 166.78 | 164.42 | 164.87 | 332,562 | +0.23(+0.14%) |
Feb 24, 2023 | 163.47 | 164.88 | 162.67 | 164.63 | 538,341 | -0.81(-0.49%) |
Feb 23, 2023 | 165.66 | 166.45 | 163.59 | 165.44 | 321,157 | +0.69(+0.42%) |
Feb 22, 2023 | 164.55 | 165.83 | 164.07 | 164.75 | 536,324 | +0.28(+0.17%) |
Feb 21, 2023 | 167.18 | 167.55 | 164.08 | 164.47 | 415,312 | -4.34(-2.57%) |
Feb 17, 2023 | 168.32 | 169.05 | 167.22 | 168.81 | 477,735 | +0.16(+0.09%) |
Feb 16, 2023 | 168.06 | 170.16 | 167.53 | 168.66 | 354,790 | -1.13(-0.66%) |
Feb 15, 2023 | 167.67 | 169.85 | 167.19 | 169.79 | 367,601 | +0.99(+0.59%) |
Feb 14, 2023 | 168.41 | 169.83 | 167.18 | 168.79 | 274,049 | -0.24(-0.14%) |
Feb 13, 2023 | 167.36 | 169.04 | 166.69 | 169.04 | 302,369 | +1.91(+1.14%) |
Feb 10, 2023 | 165.91 | 167.25 | 165.60 | 167.13 | 447,743 | +0.73(+0.44%) |
Feb 09, 2023 | 169.84 | 170.20 | 166.00 | 166.40 | 358,413 | -2.22(-1.31%) |
Feb 08, 2023 | 169.87 | 170.15 | 168.26 | 168.62 | 291,918 | -2.09(-1.22%) |
Feb 07, 2023 | 169.42 | 171.14 | 168.01 | 170.71 | 491,176 | +1.03(+0.61%) |
Feb 06, 2023 | 170.74 | 171.05 | 168.82 | 169.68 | 441,287 | -2.00(-1.17%) |
Feb 03, 2023 | 171.17 | 173.05 | 171.14 | 171.68 | 735,450 | -1.05(-0.61%) |
Feb 02, 2023 | 171.53 | 173.53 | 171.03 | 172.73 | 693,248 | +2.22(+1.30%) |
Feb 01, 2023 | 167.97 | 171.75 | 167.08 | 170.51 | 691,090 | +2.14(+1.27%) |
Jan 31, 2023 | 164.99 | 168.44 | 164.79 | 168.38 | 515,269 | +3.94(+2.39%) |
Jan 30, 2023 | 165.03 | 166.50 | 164.33 | 164.44 | 488,350 | -1.68(-1.01%) |
Jan 27, 2023 | 165.04 | 166.68 | 164.59 | 166.12 | 535,003 | +0.59(+0.36%) |
Jan 26, 2023 | 164.91 | 165.68 | 163.52 | 165.53 | 424,665 | +1.51(+0.92%) |
Jan 25, 2023 | 162.16 | 164.10 | 161.56 | 164.02 | 304,321 | +0.54(+0.33%) |
Jan 24, 2023 | 163.19 | 164.14 | 162.45 | 163.48 | 581,959 | -0.44(-0.27%) |
Jan 23, 2023 | 162.71 | 164.62 | 162.28 | 163.91 | 525,274 | +1.63(+1.01%) |
Jan 20, 2023 | 160.31 | 162.39 | 159.22 | 162.28 | 525,344 | +2.62(+1.64%) |
Jan 19, 2023 | 160.10 | 160.43 | 158.68 | 159.66 | 840,156 | -1.53(-0.95%) |
Jan 18, 2023 | 164.25 | 165.03 | 161.13 | 161.18 | 1,143,760 | -2.46(-1.50%) |
Jan 17, 2023 | 164.16 | 164.64 | 163.38 | 163.64 | 497,019 | -0.43(-0.26%) |
Jan 13, 2023 | 162.41 | 164.35 | 161.92 | 164.07 | 407,147 | +0.43(+0.26%) |
Jan 12, 2023 | 162.45 | 163.96 | 161.48 | 163.64 | 673,599 | +1.86(+1.15%) |
Jan 11, 2023 | 160.31 | 161.84 | 160.31 | 161.79 | 346,260 | +2.00(+1.25%) |
Jan 10, 2023 | 158.16 | 159.81 | 157.44 | 159.78 | 314,462 | +1.43(+0.90%) |
Jan 09, 2023 | 159.27 | 160.17 | 158.16 | 158.35 | 584,371 | -0.16(-0.10%) |
Jan 06, 2023 | 156.06 | 158.79 | 155.76 | 158.51 | 391,363 | +3.80(+2.46%) |
Jan 05, 2023 | 155.16 | 155.27 | 153.82 | 154.71 | 342,096 | -1.48(-0.95%) |
Jan 04, 2023 | 154.74 | 156.94 | 154.57 | 156.19 | 656,157 | +2.27(+1.48%) |
Jan 03, 2023 | 155.28 | 156.33 | 152.75 | 153.91 | 802,029 | -0.46(-0.30%) |
Dec 30, 2022 | 153.93 | 154.64 | 153.18 | 154.37 | 629,725 | -0.73(-0.47%) |
Dec 29, 2022 | 153.05 | 155.43 | 152.81 | 155.10 | 650,273 | +2.98(+1.96%) |
Dec 28, 2022 | 155.40 | 155.53 | 152.11 | 152.12 | 947,562 | -2.91(-1.88%) |
Dec 27, 2022 | 155.15 | 155.58 | 154.22 | 155.03 | 611,833 | +0.18(+0.11%) |
Dec 23, 2022 | 153.51 | 154.87 | 152.79 | 154.85 | 515,689 | +1.46(+0.95%) |
Dec 22, 2022 | 154.25 | 154.31 | 150.84 | 153.40 | 623,248 | -1.75(-1.13%) |
Dec 21, 2022 | 154.12 | 155.61 | 153.81 | 155.15 | 580,794 | +2.73(+1.79%) |
Dec 20, 2022 | 151.92 | 153.30 | 151.48 | 152.41 | 727,957 | +0.46(+0.30%) |
Dec 19, 2022 | 153.30 | 153.97 | 151.25 | 151.95 | 1,416,088 | -1.15(-0.75%) |
Dec 16, 2022 | 153.07 | 153.81 | 151.91 | 153.10 | 660,563 | -1.60(-1.04%) |
Dec 15, 2022 | 156.23 | 156.69 | 154.18 | 154.70 | 860,607 | -3.33(-2.11%) |
Dec 14, 2022 | 159.05 | 159.99 | 156.95 | 158.03 | 558,681 | -0.81(-0.51%) |
Dec 13, 2022 | 162.44 | 162.65 | 158.04 | 158.84 | 918,591 | +0.62(+0.39%) |
Dec 12, 2022 | 156.92 | 158.46 | 155.85 | 158.23 | 498,202 | +1.85(+1.19%) |
Dec 09, 2022 | 157.22 | 157.99 | 156.36 | 156.37 | 535,246 | -1.39(-0.88%) |
Dec 08, 2022 | 158.41 | 159.16 | 157.26 | 157.76 | 511,629 | +0.60(+0.38%) |
Dec 07, 2022 | 157.56 | 158.61 | 156.92 | 157.16 | 475,448 | -0.63(-0.40%) |
Dec 06, 2022 | 159.22 | 159.54 | 156.58 | 157.79 | 459,305 | -1.34(-0.84%) |
Dec 05, 2022 | 162.72 | 162.72 | 158.63 | 159.13 | 667,866 | -4.36(-2.67%) |
Dec 02, 2022 | 161.69 | 164.10 | 161.21 | 163.50 | 931,819 | +0.28(+0.17%) |
Dec 01, 2022 | 164.14 | 165.20 | 162.77 | 163.22 | 664,226 | -0.44(-0.27%) |
Nov 30, 2022 | 160.74 | 163.70 | 158.84 | 163.66 | 565,571 | +3.19(+1.99%) |
Nov 29, 2022 | 159.96 | 161.16 | 159.81 | 160.47 | 537,950 | +0.97(+0.61%) |
Nov 28, 2022 | 161.08 | 161.98 | 159.13 | 159.50 | 555,871 | -3.22(-1.98%) |
Nov 25, 2022 | 161.86 | 163.11 | 161.74 | 162.72 | 185,063 | +0.87(+0.54%) |
Nov 23, 2022 | 161.59 | 162.35 | 161.07 | 161.86 | 367,192 | +0.06(+0.04%) |
Nov 22, 2022 | 160.46 | 161.98 | 160.25 | 161.80 | 490,184 | +2.57(+1.61%) |
Nov 21, 2022 | 158.70 | 159.59 | 158.12 | 159.23 | 601,621 | -0.14(-0.09%) |
Nov 18, 2022 | 159.63 | 160.10 | 157.97 | 159.38 | 490,413 | +1.23(+0.78%) |
Nov 17, 2022 | 156.77 | 158.15 | 156.06 | 158.15 | 645,993 | -0.66(-0.41%) |
Nov 16, 2022 | 160.22 | 160.59 | 158.44 | 158.81 | 551,066 | -2.33(-1.44%) |
Nov 15, 2022 | 161.37 | 162.49 | 159.97 | 161.13 | 664,133 | +1.92(+1.21%) |
Nov 14, 2022 | 160.24 | 161.70 | 159.21 | 159.21 | 465,875 | -1.78(-1.10%) |
Nov 11, 2022 | 160.94 | 162.09 | 160.29 | 160.99 | 687,118 | +1.02(+0.64%) |
Nov 10, 2022 | 157.17 | 160.14 | 157.17 | 159.96 | 714,012 | +8.18(+5.39%) |
Nov 09, 2022 | 153.89 | 154.89 | 151.48 | 151.79 | 429,926 | -3.26(-2.10%) |
Nov 08, 2022 | 155.09 | 156.76 | 153.40 | 155.05 | 555,936 | +0.08(+0.05%) |
Nov 07, 2022 | 154.45 | 155.10 | 153.24 | 154.97 | 377,902 | +1.53(+1.00%) |
Nov 04, 2022 | 152.97 | 154.46 | 150.93 | 153.44 | 373,465 | +2.69(+1.79%) |
Nov 03, 2022 | 149.81 | 151.70 | 148.17 | 150.75 | 632,767 | -0.57(-0.38%) |
Nov 02, 2022 | 155.17 | 151.24 | 151.31 | 622,842 | -4.31(-2.77%) | |
Nov 01, 2022 | 156.63 | 156.91 | 154.83 | 155.62 | 553,984 | +0.58(+0.37%) |
Oct 31, 2022 | 154.19 | 155.73 | 153.91 | 155.04 | 459,313 | +0.10(+0.06%) |
Oct 28, 2022 | 152.46 | 155.10 | 151.85 | 154.94 | 589,164 | +2.64(+1.74%) |
Oct 27, 2022 | 153.07 | 154.27 | 151.97 | 152.30 | 632,345 | +0.67(+0.44%) |
Oct 26, 2022 | 151.56 | 153.73 | 150.81 | 151.63 | 827,919 | +0.31(+0.20%) |
Oct 25, 2022 | 147.96 | 151.52 | 147.65 | 151.32 | 500,133 | +3.36(+2.27%) |
Oct 24, 2022 | 147.58 | 148.38 | 146.47 | 147.97 | 538,306 | +1.12(+0.76%) |
Oct 21, 2022 | 144.13 | 147.15 | 143.18 | 146.84 | 402,618 | +2.91(+2.02%) |
Oct 20, 2022 | 146.13 | 147.65 | 143.53 | 143.94 | 354,371 | -2.26(-1.55%) |
Oct 19, 2022 | 146.87 | 147.89 | 144.73 | 146.20 | 456,356 | -2.03(-1.37%) |
Oct 18, 2022 | 148.75 | 150.10 | 147.03 | 148.23 | 577,874 | +2.20(+1.51%) |
Oct 17, 2022 | 144.97 | 146.74 | 144.97 | 146.03 | 549,448 | +3.44(+2.41%) |
Oct 14, 2022 | 146.75 | 147.64 | 142.39 | 142.59 | 521,670 | -3.07(-2.11%) |
Oct 13, 2022 | 139.77 | 146.40 | 138.53 | 145.66 | 714,965 | +3.51(+2.47%) |
Oct 12, 2022 | 142.81 | 143.24 | 141.46 | 142.14 | 448,596 | -0.69(-0.49%) |
Oct 11, 2022 | 141.90 | 144.63 | 141.00 | 142.84 | 601,107 | +0.19(+0.14%) |
Oct 10, 2022 | 143.41 | 144.11 | 141.76 | 142.65 | 335,810 | -0.22(-0.16%) |
Oct 07, 2022 | 144.75 | 145.05 | 142.16 | 142.87 | 421,340 | -3.13(-2.14%) |
Oct 06, 2022 | 146.66 | 147.96 | 145.53 | 146.00 | 412,311 | -1.37(-0.93%) |
Oct 05, 2022 | 146.10 | 147.96 | 145.02 | 147.37 | 440,413 | -0.78(-0.53%) |
Oct 04, 2022 | 144.76 | 148.22 | 144.76 | 148.15 | 476,909 | +5.87(+4.13%) |
Oct 03, 2022 | 140.07 | 143.19 | 138.89 | 142.28 | 582,261 | +3.85(+2.78%) |
Sep 30, 2022 | 139.15 | 141.31 | 138.25 | 138.43 | 545,468 | -0.95(-0.68%) |
Sep 29, 2022 | 140.76 | 140.85 | 137.72 | 139.37 | 941,893 | -3.00(-2.11%) |
Sep 28, 2022 | 139.66 | 143.16 | 139.06 | 142.38 | 843,098 | +3.60(+2.59%) |
Sep 27, 2022 | 140.46 | 141.28 | 137.54 | 138.78 | 959,930 | -0.13(-0.09%) |
Sep 26, 2022 | 140.49 | 142.33 | 138.43 | 138.90 | 2,014,496 | -2.49(-1.76%) |
Sep 23, 2022 | 142.86 | 142.90 | 139.57 | 141.39 | 1,033,942 | -3.39(-2.34%) |
Sep 22, 2022 | 147.85 | 147.85 | 144.54 | 144.78 | 1,912,097 | -2.93(-1.98%) |
Sep 21, 2022 | 150.75 | 151.90 | 147.66 | 147.71 | 318,211 | -2.14(-1.43%) |
Sep 20, 2022 | 150.96 | 150.96 | 148.81 | 149.85 | 417,701 | -2.31(-1.52%) |
Sep 19, 2022 | 148.91 | 152.38 | 148.85 | 152.16 | 390,788 | +1.88(+1.25%) |
Sep 16, 2022 | 150.38 | 150.64 | 148.68 | 150.28 | 553,178 | -1.94(-1.27%) |
Sep 15, 2022 | 152.43 | 154.52 | 151.71 | 152.22 | 371,803 | -0.90(-0.59%) |
Sep 14, 2022 | 153.60 | 153.75 | 151.45 | 153.12 | 367,320 | -0.12(-0.08%) |
Sep 13, 2022 | 155.75 | 156.51 | 152.74 | 153.25 | 416,077 | -5.93(-3.72%) |
Sep 12, 2022 | 158.51 | 159.90 | 158.30 | 159.17 | 315,827 | +1.68(+1.07%) |
Sep 09, 2022 | 156.06 | 157.73 | 155.87 | 157.49 | 449,021 | +2.78(+1.79%) |
Sep 08, 2022 | 152.58 | 154.73 | 151.73 | 154.72 | 406,727 | +1.33(+0.87%) |
Sep 07, 2022 | 150.19 | 153.64 | 150.12 | 153.38 | 378,777 | +2.88(+1.91%) |
Sep 06, 2022 | 152.49 | 152.67 | 149.82 | 150.50 | 529,181 | -1.35(-0.89%) |
Sep 02, 2022 | 154.09 | 155.04 | 151.22 | 151.86 | 436,228 | -0.62(-0.41%) |
Sep 01, 2022 | 152.68 | 152.69 | 150.76 | 152.48 | 518,031 | -1.20(-0.78%) |
Aug 31, 2022 | 155.07 | 155.31 | 153.51 | 153.68 | 332,754 | -1.11(-0.72%) |
Aug 30, 2022 | 157.42 | 157.42 | 154.21 | 154.79 | 554,167 | -2.30(-1.46%) |
Aug 29, 2022 | 156.92 | 158.38 | 156.28 | 157.09 | 347,216 | -0.88(-0.56%) |
Aug 26, 2022 | 162.64 | 162.87 | 157.96 | 157.97 | 389,609 | -4.55(-2.80%) |
Aug 25, 2022 | 160.58 | 162.53 | 160.14 | 162.53 | 344,941 | +2.65(+1.66%) |
Aug 24, 2022 | 159.25 | 160.29 | 158.74 | 159.88 | 277,737 | +0.64(+0.40%) |
Aug 23, 2022 | 159.63 | 160.97 | 159.08 | 159.23 | 528,943 | +0.12(+0.08%) |
Aug 22, 2022 | 160.63 | 160.63 | 158.85 | 159.11 | 313,965 | -3.41(-2.10%) |
Aug 19, 2022 | 163.72 | 163.92 | 162.04 | 162.52 | 266,311 | -2.59(-1.57%) |
Aug 18, 2022 | 164.34 | 165.26 | 163.86 | 165.11 | 377,859 | +1.14(+0.70%) |
Aug 17, 2022 | 164.50 | 164.89 | 162.89 | 163.97 | 346,340 | -2.05(-1.24%) |
Aug 16, 2022 | 164.51 | 166.70 | 164.51 | 166.02 | 454,598 | +1.29(+0.78%) |
Aug 15, 2022 | 163.42 | 164.87 | 162.93 | 164.74 | 608,976 | +0.08(+0.05%) |
Aug 12, 2022 | 163.10 | 164.66 | 162.55 | 164.66 | 298,520 | +2.44(+1.50%) |
Aug 11, 2022 | 162.04 | 163.72 | 161.94 | 162.22 | 322,467 | +1.56(+0.97%) |
Aug 10, 2022 | 159.37 | 160.91 | 159.37 | 160.66 | 820,659 | +3.40(+2.16%) |
Aug 09, 2022 | 158.05 | 158.19 | 156.64 | 157.26 | 318,826 | -0.99(-0.62%) |
Aug 08, 2022 | 157.92 | 159.57 | 157.86 | 158.25 | 467,544 | +1.28(+0.81%) |
Aug 05, 2022 | 154.83 | 157.10 | 154.75 | 156.97 | 292,494 | +0.76(+0.49%) |
Aug 04, 2022 | 157.21 | 157.28 | 156.04 | 156.22 | 363,651 | -1.02(-0.65%) |
Aug 03, 2022 | 157.09 | 157.87 | 155.99 | 157.23 | 406,024 | +1.08(+0.69%) |
Aug 02, 2022 | 157.38 | 157.88 | 155.94 | 156.16 | 375,747 | -1.78(-1.13%) |
Aug 01, 2022 | 157.08 | 158.59 | 155.95 | 157.94 | 480,690 | -0.09(-0.05%) |
Jul 29, 2022 | 156.65 | 158.48 | 156.18 | 158.02 | 812,623 | +1.75(+1.12%) |
Jul 28, 2022 | 154.52 | 156.33 | 153.13 | 156.27 | 398,689 | +2.37(+1.54%) |
Jul 27, 2022 | 152.24 | 154.43 | 151.51 | 153.90 | 521,498 | +2.50(+1.65%) |
Jul 26, 2022 | 151.74 | 152.27 | 150.95 | 151.41 | 356,754 | -0.86(-0.57%) |
Jul 25, 2022 | 151.31 | 152.44 | 150.51 | 152.27 | 550,906 | +1.41(+0.94%) |
Jul 22, 2022 | 152.13 | 153.11 | 149.88 | 150.86 | 475,182 | -1.07(-0.71%) |
Jul 21, 2022 | 150.53 | 151.93 | 149.22 | 151.93 | 361,626 | +0.44(+0.29%) |
Jul 20, 2022 | 149.83 | 151.74 | 149.29 | 151.49 | 886,718 | +1.31(+0.87%) |
Jul 19, 2022 | 147.03 | 150.28 | 146.72 | 150.19 | 601,353 | +4.78(+3.29%) |
Jul 18, 2022 | 146.63 | 147.58 | 145.09 | 145.40 | 593,433 | +0.14(+0.10%) |
Jul 15, 2022 | 144.06 | 145.32 | 142.45 | 145.26 | 536,093 | +2.81(+1.97%) |
Jul 14, 2022 | 141.79 | 142.61 | 140.65 | 142.44 | 629,300 | -1.78(-1.23%) |
Jul 13, 2022 | 142.98 | 144.93 | 142.33 | 144.22 | 531,920 | -0.56(-0.38%) |
Jul 12, 2022 | 143.93 | 146.40 | 143.93 | 144.78 | 2,437,967 | +0.04(+0.03%) |
Jul 11, 2022 | 145.22 | 146.00 | 144.44 | 144.74 | 410,268 | -1.46(-1.00%) |
Jul 08, 2022 | 146.65 | 147.38 | 145.22 | 146.20 | 643,475 | -0.59(-0.40%) |
Jul 07, 2022 | 145.20 | 147.18 | 145.20 | 146.78 | 487,194 | +2.79(+1.94%) |
Jul 06, 2022 | 144.79 | 145.72 | 142.25 | 143.99 | 698,975 | -1.14(-0.79%) |
Jul 05, 2022 | 143.56 | 145.13 | 141.20 | 145.13 | 659,300 | -0.79(-0.54%) |
Jul 01, 2022 | 143.54 | 146.18 | 142.43 | 145.92 | 602,072 | +2.04(+1.42%) |
Jun 30, 2022 | 142.96 | 145.42 | 141.80 | 143.88 | 593,152 | -1.09(-0.75%) |
Jun 29, 2022 | 146.51 | 146.51 | 143.97 | 144.97 | 529,703 | -1.62(-1.11%) |
Jun 28, 2022 | 149.32 | 150.75 | 146.46 | 146.59 | 1,021,630 | -1.61(-1.09%) |
Jun 27, 2022 | 148.27 | 149.27 | 147.03 | 148.21 | 662,827 | +0.68(+0.46%) |
Jun 24, 2022 | 143.97 | 147.62 | 143.63 | 147.53 | 893,307 | +4.88(+3.42%) |
Jun 23, 2022 | 142.89 | 143.20 | 140.61 | 142.65 | 647,040 | +0.19(+0.14%) |
Jun 22, 2022 | 140.92 | 143.48 | 140.89 | 142.45 | 640,004 | -0.62(-0.43%) |
Jun 21, 2022 | 143.09 | 144.37 | 142.03 | 143.07 | 898,058 | +2.14(+1.52%) |
Jun 17, 2022 | 140.88 | 142.41 | 139.11 | 140.93 | 1,029,555 | +0.74(+0.53%) |
Jun 16, 2022 | 143.95 | 144.06 | 139.38 | 140.19 | 1,146,505 | -6.98(-4.74%) |
Jun 15, 2022 | 147.00 | 148.95 | 145.11 | 147.16 | 540,158 | +1.56(+1.07%) |
Jun 14, 2022 | 146.93 | 147.50 | 144.22 | 145.61 | 1,067,127 | -0.55(-0.38%) |
Jun 13, 2022 | 149.75 | 149.90 | 145.50 | 146.16 | 1,149,907 | -7.20(-4.69%) |
Jun 10, 2022 | 155.02 | 155.70 | 152.95 | 153.36 | 657,235 | -4.22(-2.68%) |
Jun 09, 2022 | 160.34 | 160.44 | 157.55 | 157.58 | 339,442 | -3.49(-2.17%) |
Jun 08, 2022 | 163.07 | 163.10 | 160.47 | 161.07 | 364,594 | -2.93(-1.79%) |
Jun 07, 2022 | 160.84 | 164.01 | 160.57 | 164.00 | 305,864 | +1.87(+1.16%) |
Jun 06, 2022 | 162.58 | 162.79 | 161.54 | 162.13 | 423,317 | +1.21(+0.75%) |
Jun 03, 2022 | 161.28 | 161.71 | 160.26 | 160.93 | 383,422 | -1.41(-0.87%) |
Jun 02, 2022 | 159.67 | 162.34 | 159.19 | 162.33 | 563,164 | +2.79(+1.75%) |