Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 146.27 | 148.29 | 146.05 | 146.63 | 50,725,680 | -0.51(-0.34%) |
Feb 27, 2023 | 146.93 | 148.38 | 146.67 | 147.13 | 45,190,504 | +1.20(+0.82%) |
Feb 24, 2023 | 146.33 | 146.41 | 144.95 | 145.93 | 55,766,232 | -2.67(-1.80%) |
Feb 23, 2023 | 149.29 | 149.54 | 146.46 | 148.61 | 48,608,368 | +0.49(+0.33%) |
Feb 22, 2023 | 148.08 | 149.15 | 146.38 | 148.12 | 51,314,028 | +0.43(+0.29%) |
Feb 21, 2023 | 149.40 | 150.50 | 147.62 | 147.69 | 65,137,520 | -4.05(-2.67%) |
Feb 17, 2023 | 151.54 | 152.19 | 150.05 | 151.74 | 59,510,844 | -1.15(-0.75%) |
Feb 16, 2023 | 152.69 | 155.50 | 152.53 | 152.89 | 68,405,256 | -1.61(-1.04%) |
Feb 15, 2023 | 152.30 | 154.67 | 152.07 | 154.50 | 65,928,304 | +2.12(+1.39%) |
Feb 14, 2023 | 151.31 | 152.95 | 150.06 | 152.39 | 61,951,508 | -0.65(-0.42%) |
Feb 13, 2023 | 150.15 | 153.44 | 150.12 | 153.03 | 62,456,604 | +2.82(+1.88%) |
Feb 10, 2023 | 148.67 | 150.54 | 148.43 | 150.21 | 57,866,960 | +0.37(+0.25%) |
Feb 09, 2023 | 152.72 | 153.28 | 149.39 | 149.84 | 56,309,268 | -1.04(-0.69%) |
Feb 08, 2023 | 152.83 | 153.53 | 150.14 | 150.88 | 64,479,764 | -2.71(-1.77%) |
Feb 07, 2023 | 149.61 | 154.17 | 149.61 | 153.59 | 83,888,880 | +2.90(+1.92%) |
Feb 06, 2023 | 151.53 | 152.06 | 149.75 | 150.69 | 70,287,616 | -2.75(-1.79%) |
Feb 03, 2023 | 147.02 | 156.31 | 146.82 | 153.44 | 155,418,864 | +3.66(+2.44%) |
Feb 02, 2023 | 147.88 | 150.15 | 147.16 | 149.79 | 117,722,016 | +5.35(+3.71%) |
Feb 01, 2023 | 142.99 | 145.61 | 140.35 | 144.44 | 77,851,440 | +1.13(+0.79%) |
Jan 31, 2023 | 141.73 | 143.35 | 141.31 | 143.31 | 66,254,968 | +1.28(+0.90%) |
Jan 30, 2023 | 143.97 | 144.56 | 141.88 | 142.02 | 64,387,680 | -2.91(-2.01%) |
Jan 27, 2023 | 142.17 | 146.22 | 142.10 | 144.93 | 71,042,112 | +1.96(+1.37%) |
Jan 26, 2023 | 142.19 | 143.26 | 140.93 | 142.98 | 54,375,952 | +2.09(+1.48%) |
Jan 25, 2023 | 139.93 | 141.46 | 137.86 | 140.89 | 66,130,304 | -0.67(-0.47%) |
Jan 24, 2023 | 139.34 | 142.18 | 139.34 | 141.56 | 66,541,116 | +1.41(+1.01%) |
Jan 23, 2023 | 137.18 | 142.34 | 136.96 | 140.15 | 82,487,808 | +3.22(+2.35%) |
Jan 20, 2023 | 134.36 | 137.08 | 133.30 | 136.93 | 80,775,520 | +2.58(+1.92%) |
Jan 19, 2023 | 133.16 | 135.32 | 132.86 | 134.35 | 58,619,316 | +0.06(+0.04%) |
Jan 18, 2023 | 135.89 | 137.66 | 134.11 | 134.29 | 70,065,720 | -0.72(-0.54%) |
Jan 17, 2023 | 133.91 | 136.35 | 133.21 | 135.01 | 63,970,448 | +1.17(+0.88%) |
Jan 13, 2023 | 131.13 | 134.00 | 130.76 | 133.84 | 58,207,736 | +1.34(+1.01%) |
Jan 12, 2023 | 132.97 | 133.34 | 130.54 | 132.50 | 71,816,928 | -0.08(-0.06%) |
Jan 11, 2023 | 130.35 | 132.60 | 129.57 | 132.58 | 69,874,416 | +2.74(+2.11%) |
Jan 10, 2023 | 129.37 | 130.37 | 127.25 | 129.84 | 64,243,932 | +0.58(+0.45%) |
Jan 09, 2023 | 129.57 | 132.50 | 129.00 | 129.26 | 71,218,352 | +0.53(+0.41%) |
Jan 06, 2023 | 125.15 | 129.40 | 124.04 | 128.74 | 88,360,048 | +4.57(+3.68%) |
Jan 05, 2023 | 126.26 | 126.90 | 123.91 | 124.17 | 81,627,328 | -1.33(-1.06%) |
Jan 04, 2023 | 126.02 | 127.78 | 124.23 | 125.50 | 89,525,024 | +1.28(+1.03%) |
Jan 03, 2023 | 129.39 | 130.01 | 123.32 | 124.22 | 112,769,832 | -4.81(-3.73%) |
Dec 30, 2022 | 127.53 | 129.06 | 126.56 | 129.02 | 77,565,320 | +0.30(+0.23%) |
Dec 29, 2022 | 127.12 | 129.59 | 126.86 | 128.72 | 76,147,160 | +3.55(+2.83%) |
Dec 28, 2022 | 128.78 | 130.13 | 125.01 | 125.18 | 85,955,568 | -3.96(-3.07%) |
Dec 27, 2022 | 130.48 | 130.51 | 127.84 | 129.14 | 69,846,920 | -1.65(-1.26%) |
Dec 23, 2022 | 129.86 | 131.34 | 128.59 | 130.79 | 64,335,964 | -0.20(-0.15%) |
Dec 22, 2022 | 133.10 | 133.30 | 129.08 | 131.00 | 78,567,536 | -3.19(-2.38%) |
Dec 21, 2022 | 131.74 | 135.53 | 131.51 | 134.19 | 86,822,520 | +3.12(+2.38%) |
Dec 20, 2022 | 130.16 | 132.01 | 128.68 | 131.06 | 78,263,144 | -0.07(-0.05%) |
Dec 19, 2022 | 133.85 | 133.94 | 130.09 | 131.13 | 80,235,904 | -2.12(-1.59%) |
Dec 16, 2022 | 135.40 | 136.37 | 132.48 | 133.25 | 161,674,128 | -1.97(-1.46%) |
Dec 15, 2022 | 139.79 | 140.48 | 134.75 | 135.23 | 100,032,880 | -6.65(-4.69%) |
Dec 14, 2022 | 143.99 | 145.29 | 139.84 | 141.87 | 83,006,224 | -2.24(-1.55%) |
Dec 13, 2022 | 148.10 | 148.57 | 142.89 | 144.11 | 94,833,576 | +0.97(+0.68%) |
Dec 12, 2022 | 141.37 | 143.15 | 139.74 | 143.14 | 71,081,880 | +2.31(+1.64%) |
Dec 09, 2022 | 141.01 | 144.21 | 139.59 | 140.83 | 76,816,752 | -0.49(-0.34%) |
Dec 08, 2022 | 141.03 | 142.17 | 139.78 | 141.32 | 62,660,364 | +1.69(+1.21%) |
Dec 07, 2022 | 140.86 | 142.03 | 138.69 | 139.62 | 70,335,144 | -1.95(-1.38%) |
Dec 06, 2022 | 145.70 | 145.93 | 140.59 | 141.58 | 65,283,584 | -3.69(-2.54%) |
Dec 05, 2022 | 146.39 | 149.51 | 144.41 | 145.26 | 69,410,136 | -1.17(-0.80%) |
Dec 02, 2022 | 144.60 | 146.62 | 144.29 | 146.43 | 66,223,988 | -0.50(-0.34%) |
Dec 01, 2022 | 146.83 | 147.74 | 145.24 | 146.93 | 71,859,072 | +0.28(+0.19%) |
Nov 30, 2022 | 140.08 | 147.33 | 139.24 | 146.65 | 112,651,576 | +6.80(+4.86%) |
Nov 29, 2022 | 142.94 | 143.46 | 139.04 | 139.85 | 84,461,776 | -3.02(-2.12%) |
Nov 28, 2022 | 143.78 | 145.27 | 142.04 | 142.87 | 69,933,032 | -3.85(-2.63%) |
Nov 25, 2022 | 146.92 | 147.49 | 145.75 | 146.73 | 35,542,984 | -2.93(-1.96%) |
Nov 23, 2022 | 148.06 | 150.41 | 147.95 | 149.66 | 58,851,252 | +0.88(+0.59%) |
Nov 22, 2022 | 146.75 | 149.02 | 145.55 | 148.78 | 52,207,752 | +2.15(+1.47%) |
Nov 21, 2022 | 148.76 | 148.97 | 146.34 | 146.63 | 59,200,012 | -3.25(-2.17%) |
Nov 18, 2022 | 150.88 | 151.28 | 148.57 | 149.88 | 75,535,576 | +0.56(+0.38%) |
Nov 17, 2022 | 145.06 | 150.07 | 144.79 | 149.31 | 81,072,896 | +1.91(+1.30%) |
Nov 16, 2022 | 147.74 | 148.47 | 145.91 | 147.40 | 64,777,128 | -1.24(-0.83%) |
Nov 15, 2022 | 150.79 | 152.16 | 147.18 | 148.64 | 90,644,616 | +1.74(+1.19%) |
Nov 14, 2022 | 147.58 | 148.88 | 146.05 | 146.90 | 74,001,128 | -1.41(-0.95%) |
Nov 11, 2022 | 144.46 | 148.61 | 143.02 | 148.30 | 94,865,128 | +2.80(+1.93%) |
Nov 10, 2022 | 139.92 | 145.50 | 138.20 | 145.50 | 119,818,656 | +11.89(+8.90%) |
Nov 09, 2022 | 137.21 | 137.26 | 133.34 | 133.61 | 75,497,600 | -4.59(-3.32%) |
Nov 08, 2022 | 139.10 | 140.11 | 136.21 | 138.20 | 91,224,032 | +0.58(+0.42%) |
Nov 07, 2022 | 135.83 | 137.85 | 134.41 | 137.62 | 84,024,304 | +0.53(+0.39%) |
Nov 04, 2022 | 140.76 | 141.34 | 133.13 | 137.09 | 142,142,624 | -0.27(-0.20%) |
Nov 03, 2022 | 140.50 | 141.23 | 137.23 | 137.36 | 98,947,824 | -6.08(-4.24%) |
Nov 02, 2022 | 147.31 | 143.41 | 143.44 | 94,574,048 | -5.56(-3.73%) | |
Nov 01, 2022 | 153.38 | 153.74 | 147.50 | 149.00 | 81,232,376 | -2.66(-1.75%) |
Oct 31, 2022 | 151.47 | 152.55 | 150.25 | 151.66 | 99,102,632 | -2.37(-1.54%) |
Oct 28, 2022 | 146.57 | 155.77 | 146.20 | 154.03 | 166,591,552 | +10.82(+7.56%) |
Oct 27, 2022 | 146.44 | 147.41 | 142.55 | 143.21 | 110,172,360 | -4.50(-3.05%) |
Oct 26, 2022 | 149.30 | 150.32 | 146.41 | 147.71 | 89,359,168 | -2.96(-1.96%) |
Oct 25, 2022 | 148.44 | 150.82 | 147.72 | 150.67 | 75,458,544 | +2.86(+1.93%) |
Oct 24, 2022 | 145.56 | 148.58 | 144.40 | 147.81 | 76,807,056 | +2.16(+1.48%) |
Oct 21, 2022 | 141.30 | 146.22 | 141.08 | 145.65 | 87,623,624 | +3.84(+2.71%) |
Oct 20, 2022 | 141.45 | 144.29 | 141.08 | 141.82 | 65,193,420 | -0.47(-0.33%) |
Oct 19, 2022 | 140.13 | 143.36 | 139.95 | 142.28 | 62,404,080 | +0.11(+0.08%) |
Oct 18, 2022 | 143.89 | 145.09 | 139.07 | 142.17 | 100,147,944 | +1.32(+0.94%) |
Oct 17, 2022 | 139.52 | 141.33 | 138.73 | 140.85 | 86,334,600 | +3.99(+2.91%) |
Oct 14, 2022 | 142.73 | 142.93 | 136.67 | 136.86 | 89,810,056 | -4.56(-3.22%) |
Oct 13, 2022 | 133.51 | 142.01 | 132.90 | 141.42 | 114,569,840 | +4.60(+3.36%) |
Oct 12, 2022 | 137.60 | 138.82 | 136.64 | 136.82 | 71,233,096 | -0.63(-0.46%) |
Oct 11, 2022 | 138.37 | 139.80 | 136.70 | 137.46 | 77,858,712 | -1.42(-1.03%) |
Oct 10, 2022 | 138.88 | 140.33 | 137.05 | 138.88 | 75,698,432 | +0.33(+0.24%) |
Oct 07, 2022 | 140.98 | 141.53 | 137.91 | 138.55 | 86,879,024 | -5.28(-3.67%) |
Oct 06, 2022 | 144.21 | 145.92 | 143.63 | 143.83 | 69,090,288 | -0.96(-0.66%) |
Oct 05, 2022 | 142.49 | 145.76 | 141.44 | 144.79 | 80,295,136 | +0.30(+0.20%) |
Oct 04, 2022 | 143.44 | 144.62 | 142.68 | 144.50 | 89,269,056 | +3.61(+2.56%) |
Oct 03, 2022 | 136.69 | 141.50 | 136.17 | 140.89 | 115,516,680 | +4.20(+3.08%) |
Sep 30, 2022 | 139.73 | 141.53 | 136.51 | 136.68 | 126,311,504 | -4.23(-3.00%) |
Sep 29, 2022 | 144.50 | 145.11 | 139.14 | 140.92 | 129,477,296 | -7.28(-4.91%) |
Sep 28, 2022 | 146.02 | 148.99 | 143.25 | 148.20 | 148,542,176 | -1.90(-1.26%) |
Sep 27, 2022 | 151.06 | 153.02 | 148.30 | 150.09 | 85,321,776 | +0.98(+0.66%) |
Sep 26, 2022 | 148.02 | 152.08 | 148.00 | 149.12 | 94,313,776 | +0.34(+0.23%) |
Sep 23, 2022 | 149.53 | 149.81 | 146.93 | 148.78 | 97,095,496 | -2.28(-1.51%) |
Sep 22, 2022 | 150.71 | 152.78 | 149.25 | 151.06 | 87,575,864 | -0.97(-0.64%) |
Sep 21, 2022 | 155.61 | 157.00 | 151.91 | 152.03 | 102,737,584 | -3.15(-2.03%) |
Sep 20, 2022 | 151.72 | 156.34 | 151.40 | 155.18 | 108,816,184 | +2.39(+1.57%) |
Sep 19, 2022 | 147.67 | 152.86 | 147.46 | 152.78 | 82,362,240 | +3.74(+2.51%) |
Sep 16, 2022 | 149.55 | 149.69 | 146.74 | 149.05 | 166,708,576 | -1.65(-1.10%) |
Sep 15, 2022 | 152.95 | 153.54 | 149.72 | 150.70 | 91,382,704 | -2.91(-1.89%) |
Sep 14, 2022 | 153.09 | 155.38 | 151.93 | 153.61 | 88,958,144 | +1.45(+0.96%) |
Sep 13, 2022 | 158.15 | 158.78 | 151.69 | 152.15 | 123,975,856 | -9.48(-5.87%) |
Sep 12, 2022 | 157.84 | 162.46 | 157.55 | 161.64 | 106,068,784 | +5.99(+3.85%) |
Sep 09, 2022 | 153.76 | 156.09 | 153.05 | 155.64 | 68,938,152 | +2.88(+1.88%) |
Sep 08, 2022 | 152.94 | 154.64 | 151.00 | 152.76 | 85,806,472 | -1.48(-0.96%) |
Sep 07, 2022 | 153.12 | 154.95 | 151.92 | 154.25 | 88,378,712 | +1.41(+0.93%) |
Sep 06, 2022 | 154.75 | 155.37 | 152.00 | 152.83 | 74,616,568 | -1.27(-0.82%) |
Sep 02, 2022 | 158.00 | 158.60 | 153.26 | 154.10 | 77,987,160 | -2.13(-1.36%) |
Sep 01, 2022 | 154.92 | 156.68 | 152.97 | 156.23 | 75,010,120 | +0.73(+0.47%) |
Aug 31, 2022 | 158.54 | 158.82 | 155.41 | 155.50 | 88,848,440 | -1.67(-1.06%) |
Aug 30, 2022 | 160.35 | 160.78 | 155.99 | 157.17 | 78,728,064 | -2.44(-1.53%) |
Aug 29, 2022 | 159.38 | 161.11 | 158.07 | 159.61 | 74,091,192 | -2.22(-1.37%) |
Aug 26, 2022 | 168.70 | 169.17 | 161.76 | 161.82 | 79,925,032 | -6.34(-3.77%) |
Aug 25, 2022 | 166.93 | 168.27 | 166.50 | 168.16 | 51,753,376 | +2.47(+1.49%) |
Aug 24, 2022 | 165.48 | 166.26 | 164.42 | 165.69 | 54,521,844 | +0.30(+0.18%) |
Aug 23, 2022 | 165.25 | 166.86 | 164.82 | 165.40 | 54,725,284 | -0.34(-0.20%) |
Aug 22, 2022 | 167.83 | 168.00 | 165.30 | 165.73 | 69,755,040 | -3.91(-2.30%) |
Aug 19, 2022 | 171.13 | 171.83 | 169.43 | 169.64 | 71,126,880 | -2.60(-1.51%) |
Aug 18, 2022 | 171.84 | 172.98 | 171.22 | 172.24 | 62,948,240 | -0.39(-0.23%) |
Aug 17, 2022 | 170.87 | 174.22 | 170.68 | 172.63 | 80,287,248 | +1.50(+0.88%) |
Aug 16, 2022 | 170.88 | 171.80 | 169.78 | 171.13 | 56,943,788 | -0.16(-0.09%) |
Aug 15, 2022 | 169.64 | 171.49 | 169.47 | 171.29 | 54,657,552 | +1.08(+0.63%) |
Aug 12, 2022 | 167.96 | 170.28 | 167.54 | 170.21 | 68,795,352 | +3.57(+2.14%) |
Aug 11, 2022 | 168.19 | 169.11 | 166.34 | 166.64 | 57,756,492 | -0.74(-0.44%) |
Aug 10, 2022 | 165.84 | 167.48 | 165.07 | 167.38 | 70,911,320 | +4.27(+2.62%) |
Aug 09, 2022 | 162.22 | 164.00 | 161.46 | 163.11 | 64,082,600 | +0.05(+0.03%) |
Aug 08, 2022 | 164.54 | 165.97 | 162.40 | 163.06 | 60,982,840 | -0.47(-0.29%) |
Aug 05, 2022 | 161.42 | 164.03 | 161.21 | 163.53 | 57,327,344 | -0.23(-0.14%) |
Aug 04, 2022 | 163.96 | 165.13 | 162.40 | 163.76 | 56,142,836 | -0.32(-0.19%) |
Aug 03, 2022 | 158.85 | 164.53 | 158.76 | 164.08 | 83,497,288 | +6.05(+3.83%) |
Aug 02, 2022 | 158.12 | 160.41 | 157.66 | 158.03 | 60,625,500 | -1.48(-0.93%) |
Aug 01, 2022 | 159.02 | 161.57 | 158.90 | 159.52 | 68,650,368 | -0.99(-0.62%) |
Jul 29, 2022 | 159.25 | 161.61 | 157.53 | 160.50 | 103,325,680 | +5.10(+3.28%) |
Jul 28, 2022 | 155.04 | 155.69 | 152.50 | 155.41 | 82,142,288 | +0.55(+0.36%) |
Jul 27, 2022 | 150.70 | 155.39 | 150.28 | 154.85 | 79,572,456 | +5.13(+3.42%) |
Jul 26, 2022 | 150.38 | 151.19 | 148.94 | 149.73 | 55,734,196 | -1.36(-0.90%) |
Jul 25, 2022 | 152.11 | 153.13 | 150.40 | 151.09 | 54,234,868 | -1.10(-0.72%) |
Jul 22, 2022 | 153.47 | 154.35 | 151.52 | 152.19 | 67,914,336 | -1.26(-0.82%) |
Jul 21, 2022 | 152.59 | 153.65 | 150.06 | 153.45 | 65,851,744 | +2.31(+1.53%) |
Jul 20, 2022 | 149.25 | 151.82 | 148.51 | 151.14 | 65,613,420 | +2.00(+1.34%) |
Jul 19, 2022 | 146.09 | 149.36 | 145.10 | 149.14 | 83,912,256 | +3.88(+2.67%) |
Jul 18, 2022 | 148.88 | 149.70 | 144.89 | 145.25 | 82,376,792 | -3.06(-2.06%) |
Jul 15, 2022 | 147.93 | 149.00 | 146.37 | 148.32 | 77,390,352 | +1.68(+1.15%) |
Jul 14, 2022 | 142.30 | 147.11 | 141.48 | 146.64 | 79,059,336 | +2.94(+2.05%) |
Jul 13, 2022 | 141.22 | 144.64 | 140.37 | 143.69 | 72,335,864 | -0.37(-0.25%) |
Jul 12, 2022 | 143.96 | 146.62 | 143.26 | 144.06 | 78,525,760 | +0.98(+0.68%) |
Jul 11, 2022 | 143.87 | 144.83 | 142.00 | 143.08 | 64,072,816 | -2.14(-1.48%) |
Jul 08, 2022 | 143.47 | 145.73 | 143.21 | 145.22 | 65,359,428 | +0.68(+0.47%) |
Jul 07, 2022 | 141.52 | 144.74 | 141.51 | 144.54 | 67,049,568 | +3.39(+2.40%) |
Jul 06, 2022 | 139.61 | 142.34 | 139.34 | 141.16 | 74,931,560 | +1.34(+0.96%) |
Jul 05, 2022 | 136.07 | 139.86 | 135.24 | 139.81 | 74,308,720 | +2.60(+1.89%) |
Jul 01, 2022 | 134.36 | 137.32 | 133.99 | 137.22 | 72,063,104 | +2.18(+1.62%) |
Jun 30, 2022 | 135.56 | 136.65 | 132.12 | 135.03 | 100,216,432 | -2.48(-1.80%) |
Jun 29, 2022 | 135.76 | 138.93 | 134.98 | 137.51 | 67,138,656 | +1.77(+1.30%) |
Jun 28, 2022 | 140.38 | 141.65 | 135.63 | 135.74 | 68,114,360 | -4.17(-2.98%) |
Jun 27, 2022 | 140.94 | 141.72 | 139.22 | 139.91 | 74,239,600 | -0.12(-0.08%) |
Jun 24, 2022 | 138.17 | 140.16 | 138.04 | 140.03 | 90,551,528 | +3.47(+2.54%) |
Jun 23, 2022 | 135.13 | 136.88 | 133.96 | 136.56 | 73,287,016 | +2.88(+2.16%) |
Jun 22, 2022 | 133.13 | 136.06 | 132.26 | 133.68 | 74,741,944 | -0.51(-0.38%) |
Jun 21, 2022 | 131.77 | 135.37 | 131.67 | 134.19 | 82,053,160 | +4.26(+3.28%) |
Jun 17, 2022 | 128.46 | 131.44 | 128.21 | 129.94 | 136,422,272 | +1.48(+1.15%) |
Jun 16, 2022 | 130.45 | 130.75 | 127.45 | 128.45 | 112,037,736 | -5.30(-3.97%) |
Jun 15, 2022 | 132.63 | 135.64 | 130.53 | 133.76 | 92,618,288 | +2.64(+2.01%) |
Jun 14, 2022 | 131.49 | 132.24 | 129.88 | 131.12 | 85,731,240 | +0.87(+0.67%) |
Jun 13, 2022 | 131.23 | 133.53 | 129.82 | 130.25 | 123,632,800 | -5.19(-3.83%) |
Jun 10, 2022 | 138.55 | 139.02 | 135.37 | 135.44 | 92,748,344 | -5.44(-3.86%) |
Jun 09, 2022 | 145.26 | 146.12 | 140.77 | 140.88 | 70,275,696 | -5.25(-3.60%) |
Jun 08, 2022 | 146.75 | 148.02 | 145.64 | 146.13 | 54,596,336 | -0.74(-0.50%) |
Jun 07, 2022 | 142.57 | 147.16 | 142.32 | 146.87 | 68,611,800 | +2.54(+1.76%) |
Jun 06, 2022 | 145.22 | 146.74 | 143.11 | 144.34 | 72,438,424 | +0.75(+0.52%) |
Jun 03, 2022 | 145.09 | 146.14 | 142.68 | 143.59 | 89,677,784 | -5.76(-3.86%) |
Jun 02, 2022 | 146.00 | 149.40 | 145.05 | 149.34 | 73,190,048 | +2.47(+1.68%) |
Jun 01, 2022 | 148.05 | 149.87 | 145.86 | 146.87 | 75,137,496 | -0.13(-0.09%) |
May 31, 2022 | 147.23 | 148.80 | 145.03 | 147.00 | 104,964,504 | -0.79(-0.53%) |
May 27, 2022 | 143.59 | 147.83 | 143.47 | 147.79 | 92,567,984 | +5.79(+4.08%) |
May 26, 2022 | 135.69 | 142.56 | 135.45 | 142.00 | 91,754,480 | +3.22(+2.32%) |
May 25, 2022 | 136.72 | 140.03 | 136.63 | 138.78 | 93,589,960 | +0.16(+0.11%) |
May 24, 2022 | 139.06 | 140.22 | 135.63 | 138.63 | 105,358,256 | -2.72(-1.92%) |
May 23, 2022 | 136.09 | 141.49 | 135.95 | 141.34 | 119,091,288 | +5.45(+4.01%) |
May 20, 2022 | 137.37 | 138.96 | 130.97 | 135.89 | 137,460,864 | +0.24(+0.17%) |
May 19, 2022 | 138.15 | 139.91 | 134.91 | 135.65 | 137,713,760 | -3.43(-2.46%) |
May 18, 2022 | 145.04 | 145.54 | 138.17 | 139.08 | 110,888,120 | -8.32(-5.64%) |
May 17, 2022 | 147.02 | 147.92 | 144.87 | 147.40 | 79,447,024 | +3.65(+2.54%) |
May 16, 2022 | 143.75 | 145.70 | 142.40 | 143.74 | 87,665,672 | -1.55(-1.07%) |
May 13, 2022 | 142.81 | 146.28 | 141.34 | 145.29 | 115,416,944 | +4.49(+3.19%) |
May 12, 2022 | 141.01 | 144.40 | 137.09 | 140.80 | 184,701,648 | -3.89(-2.69%) |
May 11, 2022 | 151.60 | 153.53 | 144.01 | 144.69 | 144,874,192 | -7.91(-5.18%) |
May 10, 2022 | 153.60 | 154.81 | 151.04 | 152.60 | 116,750,080 | +2.42(+1.61%) |
May 09, 2022 | 153.02 | 153.91 | 149.62 | 150.18 | 133,698,008 | -5.16(-3.32%) |
May 06, 2022 | 154.08 | 157.47 | 152.28 | 155.34 | 117,677,552 | +0.73(+0.47%) |
May 05, 2022 | 161.59 | 161.82 | 152.81 | 154.61 | 132,235,688 | -9.12(-5.57%) |
May 04, 2022 | 157.47 | 164.18 | 157.06 | 163.73 | 110,329,592 | +6.45(+4.10%) |
May 03, 2022 | 155.97 | 158.49 | 154.16 | 157.28 | 90,180,632 | +1.50(+0.96%) |
May 02, 2022 | 154.55 | 156.05 | 151.16 | 155.78 | 125,056,208 | +0.31(+0.20%) |
Apr 29, 2022 | 159.61 | 163.91 | 155.08 | 155.47 | 133,914,232 | -5.91(-3.66%) |
Apr 28, 2022 | 157.05 | 162.25 | 156.74 | 161.38 | 131,560,464 | +6.97(+4.52%) |
Apr 27, 2022 | 153.76 | 157.59 | 153.24 | 154.41 | 89,225,976 | -0.23(-0.15%) |
Apr 26, 2022 | 160.01 | 160.10 | 154.56 | 154.64 | 96,813,992 | -6.00(-3.73%) |
Apr 25, 2022 | 158.90 | 160.92 | 156.27 | 160.63 | 97,345,752 | +1.08(+0.67%) |
Apr 22, 2022 | 164.16 | 165.55 | 159.27 | 159.56 | 86,353,784 | -4.57(-2.78%) |
Apr 21, 2022 | 166.58 | 169.16 | 163.62 | 164.12 | 88,402,520 | -0.80(-0.48%) |
Apr 20, 2022 | 166.43 | 166.55 | 163.81 | 164.92 | 68,848,552 | -0.17(-0.10%) |
Apr 19, 2022 | 162.74 | 165.50 | 161.65 | 165.09 | 68,700,984 | +2.30(+1.41%) |
Apr 18, 2022 | 161.66 | 164.30 | 161.31 | 162.79 | 69,903,048 | -0.22(-0.13%) |
Apr 14, 2022 | 168.27 | 168.91 | 162.76 | 163.01 | 76,385,624 | -5.04(-3.00%) |
Apr 13, 2022 | 165.08 | 168.68 | 164.47 | 168.05 | 71,564,944 | +2.70(+1.63%) |
Apr 12, 2022 | 165.70 | 167.53 | 164.34 | 165.35 | 80,327,592 | +1.88(+1.15%) |
Apr 11, 2022 | 166.38 | 166.70 | 163.22 | 163.46 | 73,182,976 | -4.28(-2.55%) |
Apr 08, 2022 | 169.41 | 169.41 | 166.87 | 167.74 | 77,657,608 | -2.02(-1.19%) |
Apr 07, 2022 | 168.80 | 170.97 | 167.51 | 169.76 | 78,676,024 | +0.30(+0.18%) |
Apr 06, 2022 | 169.98 | 171.24 | 167.78 | 169.46 | 90,232,712 | -3.19(-1.84%) |
Apr 05, 2022 | 175.05 | 175.84 | 172.01 | 172.65 | 74,457,168 | -3.33(-1.89%) |
Apr 04, 2022 | 172.16 | 176.03 | 172.03 | 175.98 | 77,577,048 | +4.07(+2.37%) |
Apr 01, 2022 | 171.63 | 172.47 | 169.57 | 171.91 | 79,853,024 | -0.30(-0.17%) |
Mar 31, 2022 | 175.39 | 175.57 | 171.99 | 172.20 | 104,534,040 | -3.12(-1.78%) |
Mar 30, 2022 | 176.09 | 177.13 | 174.26 | 175.32 | 94,017,368 | -1.17(-0.66%) |
Mar 29, 2022 | 174.25 | 176.54 | 173.91 | 176.49 | 102,149,232 | +3.31(+1.91%) |
Mar 28, 2022 | 169.79 | 173.31 | 169.63 | 173.18 | 91,591,056 | +0.86(+0.50%) |
Mar 25, 2022 | 171.48 | 172.86 | 170.37 | 172.32 | 81,673,296 | +0.65(+0.38%) |
Mar 24, 2022 | 168.70 | 171.74 | 167.86 | 171.67 | 91,341,504 | +3.81(+2.27%) |
Mar 23, 2022 | 165.67 | 170.26 | 165.34 | 167.86 | 99,380,016 | +1.37(+0.82%) |
Mar 22, 2022 | 163.23 | 167.08 | 162.63 | 166.49 | 82,958,224 | +3.39(+2.08%) |
Mar 21, 2022 | 161.25 | 164.06 | 160.77 | 163.10 | 97,099,792 | +1.38(+0.85%) |
Mar 18, 2022 | 158.30 | 162.21 | 157.56 | 161.72 | 126,463,712 | +3.31(+2.09%) |
Mar 17, 2022 | 156.42 | 158.78 | 155.46 | 158.40 | 76,642,560 | +1.02(+0.65%) |
Mar 16, 2022 | 154.88 | 157.79 | 152.33 | 157.39 | 103,842,816 | +4.44(+2.90%) |
Mar 15, 2022 | 148.82 | 153.42 | 148.31 | 152.95 | 94,215,240 | +4.41(+2.97%) |
Mar 14, 2022 | 149.36 | 151.99 | 148.03 | 148.54 | 110,162,640 | -4.05(-2.66%) |
Mar 11, 2022 | 156.74 | 157.08 | 152.37 | 152.59 | 98,327,272 | -3.74(-2.39%) |
Mar 10, 2022 | 157.99 | 158.18 | 153.83 | 156.33 | 106,809,952 | -4.37(-2.72%) |
Mar 09, 2022 | 159.25 | 161.16 | 157.21 | 160.70 | 92,595,616 | +5.43(+3.50%) |
Mar 08, 2022 | 156.63 | 160.63 | 153.65 | 155.27 | 132,826,424 | -1.83(-1.17%) |
Mar 07, 2022 | 161.11 | 162.74 | 156.85 | 157.10 | 97,561,744 | -3.82(-2.37%) |
Mar 04, 2022 | 162.22 | 163.27 | 159.86 | 160.92 | 84,992,296 | -3.02(-1.84%) |
Mar 03, 2022 | 166.15 | 166.58 | 163.27 | 163.94 | 77,405,720 | -0.32(-0.20%) |
Mar 02, 2022 | 162.12 | 165.05 | 160.70 | 164.26 | 80,777,168 | +3.31(+2.06%) |