Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 171.62 | 172.99 | 170.01 | 170.55 | 2,081,242 | +0.34(+0.20%) |
Jun 29, 2023 | 167.02 | 170.25 | 166.58 | 170.21 | 1,442,919 | +2.74(+1.64%) |
Jun 28, 2023 | 168.75 | 169.15 | 167.12 | 167.47 | 1,703,274 | -1.55(-0.92%) |
Jun 27, 2023 | 167.17 | 169.43 | 165.54 | 169.02 | 1,466,439 | +3.10(+1.87%) |
Jun 26, 2023 | 166.29 | 166.75 | 162.96 | 165.92 | 1,746,020 | -0.82(-0.49%) |
Jun 23, 2023 | 167.47 | 167.47 | 165.58 | 166.75 | 2,435,598 | -1.77(-1.05%) |
Jun 22, 2023 | 169.00 | 169.49 | 167.81 | 168.52 | 1,695,737 | +0.28(+0.16%) |
Jun 21, 2023 | 166.47 | 168.78 | 166.12 | 168.24 | 2,340,786 | +0.96(+0.57%) |
Jun 20, 2023 | 166.89 | 168.26 | 165.28 | 167.28 | 2,871,720 | -1.81(-1.07%) |
Jun 16, 2023 | 170.57 | 171.29 | 168.63 | 169.09 | 3,319,732 | -0.68(-0.40%) |
Jun 15, 2023 | 164.10 | 170.49 | 163.81 | 169.78 | 1,854,077 | +5.72(+3.49%) |
Jun 14, 2023 | 165.47 | 165.80 | 163.54 | 164.05 | 1,661,507 | -0.36(-0.22%) |
Jun 13, 2023 | 164.02 | 165.66 | 163.95 | 164.41 | 1,885,906 | +0.46(+0.28%) |
Jun 12, 2023 | 162.26 | 164.01 | 161.19 | 163.95 | 1,436,868 | +2.44(+1.51%) |
Jun 09, 2023 | 162.15 | 162.65 | 161.38 | 161.52 | 1,359,704 | -1.20(-0.74%) |
Jun 08, 2023 | 161.39 | 163.28 | 160.81 | 162.71 | 2,003,338 | +0.71(+0.44%) |
Jun 07, 2023 | 168.50 | 168.50 | 161.27 | 162.00 | 3,226,306 | -6.50(-3.86%) |
Jun 06, 2023 | 170.13 | 170.30 | 166.71 | 168.50 | 1,820,510 | -0.97(-0.57%) |
Jun 05, 2023 | 170.79 | 171.06 | 168.37 | 169.47 | 1,638,486 | -0.75(-0.44%) |
Jun 02, 2023 | 165.35 | 170.81 | 164.90 | 170.22 | 3,086,105 | +5.82(+3.54%) |
Jun 01, 2023 | 161.33 | 164.59 | 160.05 | 164.40 | 2,156,877 | +2.96(+1.83%) |
May 31, 2023 | 159.45 | 161.74 | 157.12 | 161.44 | 5,524,535 | +2.05(+1.29%) |
May 30, 2023 | 162.57 | 163.85 | 159.04 | 159.39 | 2,206,299 | -3.76(-2.31%) |
May 26, 2023 | 164.06 | 165.02 | 162.76 | 163.15 | 1,928,092 | -0.50(-0.30%) |
May 25, 2023 | 167.99 | 168.33 | 161.99 | 163.65 | 3,660,461 | -3.86(-2.31%) |
May 24, 2023 | 169.49 | 169.73 | 166.89 | 167.51 | 2,461,617 | -3.50(-2.04%) |
May 23, 2023 | 176.16 | 176.26 | 169.75 | 171.00 | 2,324,190 | -6.78(-3.82%) |
May 22, 2023 | 177.13 | 179.66 | 176.54 | 177.79 | 1,930,009 | -0.03(-0.02%) |
May 19, 2023 | 179.08 | 180.38 | 177.46 | 177.82 | 1,772,324 | -0.17(-0.09%) |
May 18, 2023 | 177.19 | 178.43 | 174.16 | 177.99 | 1,854,479 | +0.77(+0.44%) |
May 17, 2023 | 180.59 | 180.66 | 176.00 | 177.21 | 1,731,188 | -2.49(-1.38%) |
May 16, 2023 | 181.10 | 181.85 | 179.09 | 179.70 | 1,186,730 | -2.38(-1.31%) |
May 15, 2023 | 181.83 | 182.54 | 180.96 | 182.07 | 1,070,899 | +0.23(+0.13%) |
May 12, 2023 | 182.60 | 182.85 | 180.03 | 181.85 | 1,280,032 | -1.49(-0.81%) |
May 11, 2023 | 184.05 | 184.48 | 181.43 | 183.33 | 1,554,056 | -0.02(-0.01%) |
May 10, 2023 | 184.20 | 184.69 | 181.58 | 183.35 | 1,626,158 | +0.76(+0.42%) |
May 09, 2023 | 181.87 | 183.51 | 181.60 | 182.59 | 1,922,731 | -0.50(-0.27%) |
May 08, 2023 | 184.51 | 185.24 | 181.73 | 183.09 | 1,995,432 | -1.35(-0.73%) |
May 05, 2023 | 178.26 | 186.01 | 175.20 | 184.43 | 4,265,569 | +7.68(+4.35%) |
May 04, 2023 | 166.38 | 180.99 | 165.91 | 176.75 | 3,627,250 | +0.73(+0.42%) |
May 03, 2023 | 177.26 | 178.84 | 175.58 | 176.01 | 2,538,607 | +0.82(+0.47%) |
May 02, 2023 | 177.75 | 178.15 | 174.40 | 175.19 | 2,645,884 | -2.63(-1.48%) |
May 01, 2023 | 174.02 | 178.20 | 173.84 | 177.83 | 1,706,431 | +3.74(+2.15%) |
Apr 28, 2023 | 172.55 | 175.33 | 172.38 | 174.08 | 1,656,488 | +1.81(+1.05%) |
Apr 27, 2023 | 172.19 | 172.45 | 169.51 | 172.27 | 1,699,303 | +1.00(+0.58%) |
Apr 26, 2023 | 170.71 | 171.81 | 169.84 | 171.27 | 1,252,481 | -0.08(-0.05%) |
Apr 25, 2023 | 174.15 | 174.57 | 171.08 | 171.35 | 1,162,377 | -3.30(-1.89%) |
Apr 24, 2023 | 175.28 | 175.73 | 174.02 | 174.65 | 1,128,643 | -0.52(-0.30%) |
Apr 21, 2023 | 174.06 | 175.55 | 173.23 | 175.17 | 1,188,938 | +2.46(+1.42%) |
Apr 20, 2023 | 172.33 | 173.32 | 170.73 | 172.72 | 1,310,405 | -0.20(-0.12%) |
Apr 19, 2023 | 171.98 | 173.88 | 171.88 | 172.92 | 1,256,591 | +0.52(+0.30%) |
Apr 18, 2023 | 173.87 | 173.87 | 170.81 | 172.40 | 1,412,757 | -0.17(-0.10%) |
Apr 17, 2023 | 171.96 | 172.75 | 170.28 | 172.56 | 1,300,380 | +0.02(+0.01%) |
Apr 14, 2023 | 170.82 | 172.60 | 170.58 | 172.54 | 1,207,959 | +1.05(+0.61%) |
Apr 13, 2023 | 170.47 | 171.96 | 168.91 | 171.50 | 1,340,684 | +2.06(+1.22%) |
Apr 12, 2023 | 170.87 | 172.73 | 169.15 | 169.43 | 1,874,320 | +0.24(+0.14%) |
Apr 11, 2023 | 169.53 | 170.40 | 168.82 | 169.19 | 1,212,148 | +0.34(+0.20%) |
Apr 10, 2023 | 165.92 | 169.20 | 164.78 | 168.86 | 1,706,172 | +1.91(+1.14%) |
Apr 06, 2023 | 166.29 | 167.02 | 164.41 | 166.95 | 1,613,866 | +1.27(+0.77%) |
Apr 05, 2023 | 165.03 | 166.62 | 164.34 | 165.68 | 1,230,719 | +0.57(+0.35%) |
Apr 04, 2023 | 165.42 | 167.43 | 164.53 | 165.10 | 1,758,425 | -0.58(-0.35%) |
Apr 03, 2023 | 164.83 | 165.94 | 162.27 | 165.69 | 1,949,154 | +1.21(+0.73%) |
Mar 31, 2023 | 163.16 | 164.53 | 162.10 | 164.48 | 1,725,347 | +2.26(+1.40%) |
Mar 30, 2023 | 161.90 | 162.71 | 161.26 | 162.22 | 1,333,636 | +1.47(+0.92%) |
Mar 29, 2023 | 164.61 | 164.84 | 159.38 | 160.74 | 2,542,095 | -2.35(-1.44%) |
Mar 28, 2023 | 163.62 | 164.04 | 162.11 | 163.10 | 1,111,338 | -0.66(-0.40%) |
Mar 27, 2023 | 164.09 | 164.84 | 162.38 | 163.76 | 1,288,672 | +1.51(+0.93%) |
Mar 24, 2023 | 159.10 | 163.00 | 158.08 | 162.25 | 1,887,109 | +2.91(+1.82%) |
Mar 23, 2023 | 160.09 | 163.50 | 157.51 | 159.34 | 3,603,202 | -0.14(-0.09%) |
Mar 22, 2023 | 163.44 | 163.99 | 159.42 | 159.48 | 1,493,219 | -4.80(-2.92%) |
Mar 21, 2023 | 164.69 | 165.02 | 163.19 | 164.28 | 2,482,788 | +0.42(+0.25%) |
Mar 20, 2023 | 162.07 | 164.00 | 161.77 | 163.87 | 2,171,340 | +1.33(+0.82%) |
Mar 17, 2023 | 165.32 | 166.41 | 161.72 | 162.53 | 3,648,064 | -1.82(-1.11%) |
Mar 16, 2023 | 160.60 | 164.88 | 160.34 | 164.35 | 2,064,861 | +2.71(+1.67%) |
Mar 15, 2023 | 160.09 | 161.75 | 158.23 | 161.64 | 1,846,218 | -0.98(-0.60%) |
Mar 14, 2023 | 164.01 | 164.87 | 160.56 | 162.62 | 1,934,034 | +1.14(+0.70%) |
Mar 13, 2023 | 160.08 | 162.95 | 157.97 | 161.49 | 2,805,137 | +1.86(+1.16%) |
Mar 10, 2023 | 161.08 | 161.44 | 158.19 | 159.63 | 3,366,053 | -5.89(-3.56%) |
Mar 09, 2023 | 166.90 | 168.43 | 165.16 | 165.52 | 1,545,684 | -1.14(-0.68%) |
Mar 08, 2023 | 164.84 | 167.14 | 164.74 | 166.65 | 971,526 | +1.59(+0.96%) |
Mar 07, 2023 | 167.60 | 168.90 | 164.86 | 165.06 | 1,302,948 | -2.61(-1.56%) |
Mar 06, 2023 | 168.79 | 169.95 | 167.62 | 167.67 | 1,507,293 | -0.88(-0.52%) |
Mar 03, 2023 | 168.40 | 168.70 | 166.15 | 168.55 | 1,683,020 | +1.96(+1.17%) |
Mar 02, 2023 | 164.46 | 167.33 | 164.11 | 166.59 | 1,625,846 | +1.00(+0.60%) |
Mar 01, 2023 | 164.01 | 165.96 | 164.01 | 165.60 | 1,613,163 | +0.56(+0.34%) |
Feb 28, 2023 | 163.25 | 166.56 | 163.10 | 165.03 | 2,969,026 | +1.51(+0.92%) |
Feb 27, 2023 | 166.02 | 166.43 | 163.05 | 163.52 | 1,197,780 | -0.85(-0.52%) |
Feb 24, 2023 | 165.03 | 166.09 | 161.97 | 164.37 | 1,865,157 | -3.13(-1.87%) |
Feb 23, 2023 | 165.41 | 167.73 | 164.21 | 167.50 | 1,790,177 | +3.03(+1.84%) |
Feb 22, 2023 | 166.42 | 167.12 | 163.92 | 164.47 | 2,128,820 | -3.37(-2.01%) |
Feb 21, 2023 | 169.51 | 170.05 | 166.67 | 167.84 | 1,812,616 | -2.16(-1.27%) |
Feb 17, 2023 | 170.12 | 171.25 | 168.25 | 170.00 | 1,977,843 | -1.88(-1.09%) |
Feb 16, 2023 | 171.59 | 174.40 | 170.47 | 171.88 | 1,974,382 | -1.08(-0.62%) |
Feb 15, 2023 | 169.88 | 173.20 | 168.74 | 172.96 | 2,540,764 | +3.08(+1.81%) |
Feb 14, 2023 | 171.40 | 174.58 | 166.95 | 169.88 | 3,574,470 | +8.66(+5.37%) |
Feb 13, 2023 | 156.28 | 161.39 | 156.22 | 161.22 | 2,376,075 | +4.75(+3.04%) |
Feb 10, 2023 | 157.93 | 158.40 | 156.01 | 156.47 | 2,366,085 | -2.45(-1.54%) |
Feb 09, 2023 | 161.25 | 162.78 | 158.65 | 158.92 | 1,890,668 | -1.25(-0.78%) |
Feb 08, 2023 | 162.86 | 163.06 | 159.32 | 160.16 | 2,056,079 | -3.46(-2.11%) |
Feb 07, 2023 | 161.64 | 164.35 | 160.85 | 163.62 | 1,776,076 | +0.63(+0.39%) |
Feb 06, 2023 | 164.40 | 164.41 | 162.14 | 162.99 | 1,952,598 | -2.84(-1.71%) |
Feb 03, 2023 | 166.77 | 167.43 | 164.48 | 165.82 | 2,018,143 | -3.16(-1.87%) |
Feb 02, 2023 | 165.30 | 169.24 | 164.75 | 168.99 | 2,651,461 | +3.15(+1.90%) |
Feb 01, 2023 | 163.50 | 166.76 | 162.54 | 165.83 | 2,912,741 | +2.29(+1.40%) |
Jan 31, 2023 | 162.56 | 163.76 | 160.70 | 163.54 | 2,724,038 | +0.78(+0.48%) |
Jan 30, 2023 | 162.07 | 163.68 | 161.89 | 162.76 | 1,973,867 | -0.48(-0.29%) |
Jan 27, 2023 | 165.01 | 165.72 | 162.56 | 163.24 | 1,853,547 | -3.02(-1.82%) |
Jan 26, 2023 | 164.91 | 166.32 | 164.16 | 166.26 | 1,548,891 | +2.70(+1.65%) |
Jan 25, 2023 | 163.49 | 164.76 | 161.85 | 163.56 | 1,825,882 | -0.38(-0.23%) |
Jan 24, 2023 | 175.30 | 184.53 | 143.49 | 163.94 | 2,389,981 | -0.85(-0.52%) |
Jan 23, 2023 | 160.48 | 165.58 | 159.46 | 164.79 | 2,757,341 | +2.91(+1.79%) |
Jan 20, 2023 | 160.95 | 163.00 | 160.17 | 161.88 | 4,913,889 | +1.84(+1.15%) |
Jan 19, 2023 | 157.31 | 161.24 | 156.84 | 160.04 | 2,942,386 | +2.33(+1.48%) |
Jan 18, 2023 | 158.16 | 160.05 | 157.27 | 157.72 | 2,777,243 | +0.40(+0.25%) |
Jan 17, 2023 | 158.43 | 160.09 | 156.77 | 157.32 | 3,397,772 | -1.33(-0.84%) |
Jan 13, 2023 | 156.34 | 159.12 | 156.15 | 158.65 | 2,502,053 | +1.00(+0.63%) |
Jan 12, 2023 | 155.37 | 158.20 | 154.60 | 157.66 | 2,577,195 | +1.98(+1.27%) |
Jan 11, 2023 | 153.80 | 156.32 | 152.75 | 155.68 | 3,317,515 | +3.49(+2.29%) |
Jan 10, 2023 | 145.04 | 152.51 | 145.04 | 152.19 | 2,676,859 | +7.20(+4.96%) |
Jan 09, 2023 | 146.90 | 147.41 | 144.93 | 144.99 | 1,724,836 | -0.57(-0.39%) |
Jan 06, 2023 | 144.52 | 146.53 | 139.53 | 145.56 | 1,786,427 | +2.16(+1.51%) |
Jan 05, 2023 | 145.27 | 146.09 | 142.24 | 143.40 | 1,583,175 | -3.46(-2.36%) |
Jan 04, 2023 | 146.92 | 148.69 | 145.88 | 146.86 | 1,821,736 | +2.08(+1.44%) |
Jan 03, 2023 | 146.56 | 146.69 | 143.16 | 144.78 | 1,866,883 | +0.29(+0.20%) |
Dec 30, 2022 | 145.12 | 145.71 | 142.70 | 144.49 | 1,267,388 | -1.58(-1.08%) |
Dec 29, 2022 | 143.15 | 146.42 | 143.09 | 146.06 | 1,317,417 | +4.26(+3.00%) |
Dec 28, 2022 | 143.13 | 144.57 | 141.74 | 141.80 | 1,482,306 | -1.45(-1.01%) |
Dec 27, 2022 | 143.85 | 144.09 | 141.55 | 143.25 | 1,052,353 | -0.45(-0.32%) |
Dec 23, 2022 | 142.47 | 143.84 | 141.52 | 143.71 | 1,032,405 | +0.72(+0.50%) |
Dec 22, 2022 | 141.69 | 143.05 | 139.85 | 142.99 | 1,563,840 | +0.11(+0.08%) |
Dec 21, 2022 | 141.20 | 144.09 | 140.77 | 142.88 | 1,671,001 | +2.42(+1.72%) |
Dec 20, 2022 | 140.70 | 141.08 | 138.78 | 140.46 | 2,075,103 | -0.71(-0.50%) |
Dec 19, 2022 | 141.81 | 142.40 | 140.01 | 141.17 | 1,859,959 | -1.25(-0.88%) |
Dec 16, 2022 | 145.23 | 145.49 | 141.89 | 142.42 | 5,290,590 | -4.19(-2.86%) |
Dec 15, 2022 | 147.40 | 149.22 | 146.45 | 146.61 | 1,975,212 | -3.03(-2.02%) |
Dec 14, 2022 | 151.60 | 153.91 | 149.10 | 149.64 | 2,213,194 | -3.15(-2.06%) |
Dec 13, 2022 | 155.98 | 156.25 | 149.94 | 152.79 | 3,709,742 | +2.08(+1.38%) |
Dec 12, 2022 | 151.90 | 152.29 | 150.03 | 150.71 | 1,878,415 | -0.52(-0.35%) |
Dec 09, 2022 | 151.77 | 154.06 | 150.59 | 151.23 | 3,321,673 | -0.29(-0.19%) |
Dec 08, 2022 | 148.41 | 152.18 | 147.10 | 151.51 | 2,299,922 | +3.38(+2.28%) |
Dec 07, 2022 | 150.80 | 151.62 | 147.28 | 148.13 | 2,479,056 | -2.76(-1.83%) |
Dec 06, 2022 | 152.05 | 153.31 | 149.95 | 150.89 | 1,992,856 | -2.25(-1.47%) |
Dec 05, 2022 | 153.44 | 154.46 | 152.40 | 153.14 | 2,117,264 | -2.06(-1.33%) |
Dec 02, 2022 | 151.94 | 155.69 | 150.25 | 155.20 | 1,973,958 | +0.77(+0.50%) |
Dec 01, 2022 | 153.80 | 155.31 | 153.00 | 154.43 | 2,401,683 | +2.46(+1.62%) |
Nov 30, 2022 | 146.00 | 152.01 | 144.84 | 151.97 | 4,254,007 | +6.20(+4.25%) |
Nov 29, 2022 | 145.49 | 147.25 | 144.37 | 145.77 | 1,792,381 | -0.28(-0.19%) |
Nov 28, 2022 | 147.35 | 147.87 | 145.74 | 146.04 | 1,656,617 | -1.94(-1.31%) |
Nov 25, 2022 | 148.35 | 148.72 | 146.56 | 147.99 | 1,009,460 | -0.36(-0.25%) |
Nov 23, 2022 | 146.60 | 149.07 | 146.29 | 148.35 | 1,466,627 | +1.81(+1.24%) |
Nov 22, 2022 | 146.00 | 147.10 | 144.72 | 146.53 | 1,651,755 | +1.28(+0.88%) |
Nov 21, 2022 | 143.28 | 146.04 | 141.80 | 145.25 | 2,027,523 | +1.67(+1.16%) |
Nov 18, 2022 | 144.07 | 144.85 | 142.13 | 143.59 | 2,444,988 | +2.01(+1.42%) |
Nov 17, 2022 | 144.53 | 144.81 | 140.71 | 141.58 | 2,857,020 | -4.61(-3.16%) |
Nov 16, 2022 | 147.70 | 149.32 | 145.75 | 146.19 | 2,392,248 | -1.52(-1.03%) |
Nov 15, 2022 | 147.59 | 149.61 | 146.01 | 147.71 | 2,958,166 | +3.32(+2.30%) |
Nov 14, 2022 | 146.90 | 147.44 | 144.32 | 144.39 | 2,528,431 | -2.07(-1.41%) |
Nov 11, 2022 | 141.30 | 147.17 | 140.49 | 146.46 | 4,188,647 | +5.86(+4.17%) |
Nov 10, 2022 | 136.37 | 141.00 | 134.82 | 140.60 | 4,444,178 | +9.31(+7.09%) |
Nov 09, 2022 | 134.02 | 134.02 | 131.02 | 131.29 | 3,231,744 | -3.00(-2.23%) |
Nov 08, 2022 | 135.60 | 138.47 | 133.34 | 134.29 | 2,588,858 | -1.63(-1.20%) |
Nov 07, 2022 | 132.29 | 136.70 | 131.65 | 135.92 | 3,997,151 | +4.13(+3.13%) |
Nov 04, 2022 | 129.98 | 131.94 | 126.06 | 131.79 | 4,376,133 | +2.49(+1.93%) |
Nov 03, 2022 | 132.26 | 132.26 | 122.40 | 129.29 | 8,180,833 | -15.99(-11.01%) |
Nov 02, 2022 | 150.72 | 151.05 | 145.12 | 145.28 | 2,675,978 | -5.29(-3.51%) |
Nov 01, 2022 | 149.27 | 152.73 | 148.26 | 150.57 | 2,318,879 | +1.91(+1.29%) |
Oct 31, 2022 | 149.97 | 151.18 | 147.72 | 148.66 | 1,926,178 | -2.14(-1.42%) |
Oct 28, 2022 | 149.64 | 151.39 | 148.08 | 150.80 | 1,642,089 | +2.11(+1.42%) |
Oct 27, 2022 | 150.14 | 150.49 | 147.10 | 148.69 | 2,382,282 | -0.52(-0.35%) |
Oct 26, 2022 | 149.73 | 152.41 | 148.68 | 149.22 | 2,197,877 | -0.62(-0.41%) |
Oct 25, 2022 | 146.84 | 150.08 | 146.84 | 149.84 | 2,099,537 | +2.88(+1.96%) |
Oct 24, 2022 | 146.30 | 148.21 | 145.91 | 146.95 | 1,378,907 | +2.12(+1.47%) |
Oct 21, 2022 | 141.61 | 145.30 | 139.82 | 144.83 | 2,392,875 | +2.74(+1.92%) |
Oct 20, 2022 | 145.12 | 145.82 | 141.84 | 142.09 | 2,365,461 | -3.64(-2.50%) |
Oct 19, 2022 | 146.98 | 147.58 | 143.52 | 145.73 | 2,016,310 | -2.25(-1.52%) |
Oct 18, 2022 | 151.22 | 151.89 | 147.35 | 147.99 | 2,828,853 | +0.62(+0.42%) |
Oct 17, 2022 | 144.75 | 147.98 | 144.63 | 147.37 | 2,216,276 | +4.32(+3.02%) |
Oct 14, 2022 | 147.29 | 148.43 | 142.76 | 143.05 | 2,668,592 | -3.19(-2.18%) |
Oct 13, 2022 | 139.70 | 147.44 | 139.57 | 146.23 | 1,502,661 | +2.74(+1.91%) |
Oct 12, 2022 | 144.55 | 145.62 | 143.23 | 143.50 | 1,498,417 | -0.38(-0.27%) |
Oct 11, 2022 | 143.41 | 146.09 | 142.26 | 143.88 | 1,609,455 | +0.46(+0.32%) |
Oct 10, 2022 | 145.70 | 145.70 | 142.10 | 143.42 | 1,594,770 | -1.56(-1.08%) |
Oct 07, 2022 | 148.63 | 148.96 | 144.57 | 144.99 | 2,055,833 | -5.14(-3.42%) |
Oct 06, 2022 | 151.30 | 152.44 | 149.78 | 150.12 | 1,345,916 | -1.97(-1.29%) |
Oct 05, 2022 | 150.27 | 153.11 | 149.54 | 152.09 | 1,280,961 | -0.16(-0.10%) |
Oct 04, 2022 | 150.76 | 152.80 | 150.13 | 152.25 | 1,703,876 | +3.34(+2.25%) |
Oct 03, 2022 | 146.86 | 150.38 | 145.91 | 148.90 | 1,606,160 | +3.01(+2.06%) |
Sep 30, 2022 | 147.99 | 149.57 | 145.64 | 145.89 | 2,477,262 | -2.62(-1.76%) |
Sep 29, 2022 | 149.60 | 150.09 | 147.57 | 148.51 | 1,669,049 | -1.29(-0.86%) |
Sep 28, 2022 | 148.87 | 151.51 | 147.66 | 149.80 | 2,113,554 | +2.81(+1.91%) |
Sep 27, 2022 | 147.66 | 148.69 | 145.38 | 146.98 | 1,962,689 | +0.79(+0.54%) |
Sep 26, 2022 | 147.33 | 148.94 | 145.89 | 146.19 | 1,657,931 | -1.43(-0.97%) |
Sep 23, 2022 | 146.49 | 148.03 | 145.47 | 147.62 | 1,652,971 | +0.58(+0.40%) |
Sep 22, 2022 | 147.67 | 149.04 | 146.55 | 147.04 | 1,969,175 | -1.75(-1.18%) |
Sep 21, 2022 | 150.86 | 153.29 | 148.43 | 148.79 | 1,580,511 | -1.67(-1.11%) |
Sep 20, 2022 | 152.92 | 153.47 | 149.29 | 150.47 | 2,023,787 | -4.18(-2.70%) |
Sep 19, 2022 | 153.47 | 154.74 | 152.45 | 154.65 | 1,642,634 | -0.11(-0.07%) |
Sep 16, 2022 | 156.17 | 156.39 | 152.80 | 154.75 | 2,743,365 | -1.85(-1.18%) |
Sep 15, 2022 | 157.87 | 159.07 | 156.14 | 156.60 | 1,668,633 | -1.03(-0.66%) |
Sep 14, 2022 | 158.57 | 159.09 | 156.71 | 157.64 | 1,814,775 | -0.75(-0.47%) |
Sep 13, 2022 | 159.71 | 160.84 | 157.83 | 158.38 | 2,301,691 | -5.27(-3.22%) |
Sep 12, 2022 | 161.69 | 164.50 | 161.69 | 163.66 | 2,164,475 | +2.01(+1.24%) |
Sep 09, 2022 | 158.90 | 161.95 | 158.45 | 161.65 | 2,493,482 | +5.73(+3.67%) |
Sep 08, 2022 | 156.24 | 158.04 | 151.99 | 155.93 | 3,089,673 | -1.88(-1.19%) |
Sep 07, 2022 | 154.66 | 158.23 | 153.88 | 157.80 | 1,531,175 | +3.50(+2.27%) |
Sep 06, 2022 | 155.21 | 156.94 | 153.69 | 154.30 | 1,719,907 | -0.14(-0.09%) |
Sep 02, 2022 | 158.10 | 159.10 | 153.53 | 154.44 | 1,554,778 | -2.39(-1.52%) |
Sep 01, 2022 | 153.27 | 157.16 | 152.22 | 156.83 | 1,869,644 | +2.83(+1.84%) |
Aug 31, 2022 | 155.60 | 156.83 | 153.68 | 154.00 | 2,185,091 | -0.54(-0.35%) |
Aug 30, 2022 | 155.91 | 156.18 | 154.22 | 154.54 | 1,950,332 | -0.78(-0.50%) |
Aug 29, 2022 | 155.75 | 156.56 | 154.98 | 155.31 | 1,257,424 | -1.99(-1.26%) |
Aug 26, 2022 | 163.03 | 163.55 | 157.07 | 157.30 | 1,492,241 | -5.55(-3.41%) |
Aug 25, 2022 | 160.90 | 162.96 | 159.73 | 162.85 | 1,106,707 | +2.85(+1.78%) |
Aug 24, 2022 | 160.56 | 161.22 | 159.47 | 160.00 | 1,226,225 | +0.21(+0.13%) |
Aug 23, 2022 | 160.78 | 161.70 | 159.29 | 159.79 | 1,342,004 | -2.58(-1.59%) |
Aug 22, 2022 | 165.21 | 165.77 | 161.38 | 162.37 | 1,633,274 | -4.41(-2.64%) |
Aug 19, 2022 | 167.97 | 169.09 | 166.43 | 166.78 | 1,243,289 | -0.64(-0.38%) |
Aug 18, 2022 | 169.67 | 170.14 | 167.01 | 167.42 | 1,319,438 | -2.25(-1.33%) |
Aug 17, 2022 | 168.92 | 171.93 | 168.47 | 169.67 | 1,389,670 | +0.66(+0.39%) |
Aug 16, 2022 | 171.01 | 171.35 | 166.45 | 169.01 | 2,247,118 | -2.62(-1.52%) |
Aug 15, 2022 | 172.34 | 173.32 | 170.44 | 171.63 | 1,264,091 | -1.20(-0.69%) |
Aug 12, 2022 | 172.34 | 172.94 | 169.88 | 172.83 | 1,204,710 | +2.45(+1.44%) |
Aug 11, 2022 | 170.98 | 172.72 | 169.91 | 170.38 | 1,389,540 | -0.87(-0.51%) |
Aug 10, 2022 | 169.18 | 171.43 | 169.05 | 171.24 | 1,399,715 | +4.44(+2.66%) |
Aug 09, 2022 | 170.88 | 171.00 | 166.55 | 166.81 | 1,438,460 | -4.39(-2.56%) |
Aug 08, 2022 | 171.77 | 173.67 | 170.59 | 171.19 | 1,251,961 | -0.59(-0.34%) |
Aug 05, 2022 | 168.96 | 172.24 | 167.89 | 171.78 | 1,548,614 | +0.29(+0.17%) |
Aug 04, 2022 | 178.29 | 178.96 | 170.02 | 171.49 | 2,430,352 | -5.75(-3.25%) |
Aug 03, 2022 | 176.73 | 177.92 | 175.53 | 177.24 | 1,687,478 | +1.31(+0.74%) |
Aug 02, 2022 | 176.91 | 178.62 | 174.74 | 175.94 | 1,199,580 | -0.89(-0.51%) |
Aug 01, 2022 | 178.07 | 179.17 | 176.44 | 176.83 | 1,263,931 | -2.77(-1.54%) |
Jul 29, 2022 | 179.25 | 179.92 | 176.98 | 179.60 | 1,780,808 | +0.28(+0.15%) |
Jul 28, 2022 | 174.85 | 180.83 | 174.48 | 179.32 | 1,340,137 | +4.72(+2.70%) |
Jul 27, 2022 | 172.86 | 175.25 | 172.48 | 174.60 | 1,335,493 | +1.07(+0.62%) |
Jul 26, 2022 | 172.05 | 173.89 | 171.15 | 173.53 | 1,377,218 | +1.18(+0.69%) |
Jul 25, 2022 | 175.13 | 175.81 | 171.27 | 172.34 | 1,312,572 | -2.95(-1.68%) |
Jul 22, 2022 | 177.34 | 178.23 | 174.39 | 175.30 | 1,244,736 | -2.38(-1.34%) |
Jul 21, 2022 | 172.93 | 177.82 | 172.93 | 177.68 | 1,909,315 | +4.28(+2.47%) |
Jul 20, 2022 | 174.67 | 175.30 | 172.81 | 173.40 | 1,976,259 | -0.83(-0.48%) |
Jul 19, 2022 | 170.85 | 174.52 | 170.30 | 174.23 | 1,872,391 | +5.56(+3.30%) |
Jul 18, 2022 | 171.69 | 173.12 | 168.19 | 168.67 | 1,868,139 | -2.73(-1.59%) |
Jul 15, 2022 | 170.45 | 172.06 | 170.06 | 171.40 | 2,453,429 | +3.68(+2.20%) |
Jul 14, 2022 | 163.93 | 167.87 | 162.77 | 167.72 | 1,598,662 | +2.93(+1.78%) |
Jul 13, 2022 | 167.34 | 167.90 | 164.04 | 164.79 | 2,313,104 | -5.89(-3.45%) |
Jul 12, 2022 | 173.52 | 175.99 | 170.04 | 170.68 | 1,672,863 | -3.17(-1.82%) |
Jul 11, 2022 | 174.65 | 175.25 | 173.35 | 173.86 | 1,027,141 | -0.92(-0.53%) |
Jul 08, 2022 | 174.31 | 176.24 | 173.90 | 174.78 | 1,325,635 | -1.10(-0.63%) |
Jul 07, 2022 | 174.52 | 176.76 | 174.32 | 175.88 | 1,341,451 | +0.59(+0.34%) |
Jul 06, 2022 | 171.72 | 176.65 | 171.26 | 175.29 | 1,917,857 | +4.17(+2.44%) |
Jul 05, 2022 | 169.18 | 171.16 | 166.50 | 171.12 | 1,887,086 | +0.04(+0.02%) |