Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 154.53 | 156.18 | 153.91 | 156.17 | 12,430,128 | +1.36(+0.88%) |
Jan 30, 2023 | 160.48 | 161.07 | 153.94 | 154.82 | 24,380,044 | -5.95(-3.70%) |
Jan 27, 2023 | 161.07 | 161.38 | 160.33 | 160.77 | 6,443,809 | -0.63(-0.39%) |
Jan 26, 2023 | 162.03 | 162.38 | 161.17 | 161.40 | 7,267,872 | -0.59(-0.37%) |
Jan 25, 2023 | 159.76 | 161.99 | 159.67 | 161.99 | 7,428,711 | +1.15(+0.71%) |
Jan 24, 2023 | 167.24 | 167.24 | 158.65 | 160.85 | 11,512,654 | +0.00(+0.00%) |
Jan 23, 2023 | 161.60 | 162.11 | 160.50 | 160.85 | 8,794,032 | -0.41(-0.25%) |
Jan 20, 2023 | 162.56 | 162.57 | 160.05 | 161.26 | 9,020,578 | -0.75(-0.47%) |
Jan 19, 2023 | 161.54 | 163.69 | 161.23 | 162.01 | 7,260,761 | -0.22(-0.14%) |
Jan 18, 2023 | 164.04 | 164.37 | 162.19 | 162.23 | 7,372,918 | -2.48(-1.51%) |
Jan 17, 2023 | 166.28 | 166.84 | 164.46 | 164.72 | 6,330,154 | -1.02(-0.62%) |
Jan 13, 2023 | 165.51 | 166.29 | 164.74 | 165.74 | 6,370,888 | -0.54(-0.33%) |
Jan 12, 2023 | 166.53 | 166.96 | 165.14 | 166.28 | 4,466,013 | -0.84(-0.50%) |
Jan 11, 2023 | 167.79 | 167.93 | 164.48 | 167.13 | 6,794,947 | -0.27(-0.16%) |
Jan 10, 2023 | 167.91 | 168.33 | 166.59 | 167.39 | 5,279,275 | -0.40(-0.24%) |
Jan 09, 2023 | 171.35 | 171.79 | 167.41 | 167.79 | 8,291,115 | -4.46(-2.59%) |
Jan 06, 2023 | 172.14 | 172.91 | 171.44 | 172.26 | 5,970,710 | +1.39(+0.81%) |
Jan 05, 2023 | 171.08 | 172.01 | 170.50 | 170.87 | 6,544,798 | -1.27(-0.74%) |
Jan 04, 2023 | 170.96 | 172.20 | 170.57 | 172.14 | 10,242,532 | +1.85(+1.09%) |
Jan 03, 2023 | 168.35 | 170.47 | 168.21 | 170.29 | 6,637,852 | +1.47(+0.87%) |
Dec 30, 2022 | 169.62 | 169.89 | 167.62 | 168.82 | 4,412,288 | -0.87(-0.51%) |
Dec 29, 2022 | 169.68 | 170.40 | 169.22 | 169.69 | 2,959,730 | +0.86(+0.51%) |
Dec 28, 2022 | 169.88 | 170.54 | 168.82 | 168.83 | 2,768,092 | -0.74(-0.43%) |
Dec 27, 2022 | 170.21 | 170.21 | 169.14 | 169.56 | 3,414,953 | -0.05(-0.03%) |
Dec 23, 2022 | 168.84 | 169.65 | 168.01 | 169.61 | 3,854,313 | +0.43(+0.25%) |
Dec 22, 2022 | 168.93 | 169.64 | 167.57 | 169.18 | 5,974,467 | -0.62(-0.37%) |
Dec 21, 2022 | 168.46 | 170.28 | 167.86 | 169.80 | 5,710,876 | +1.92(+1.14%) |
Dec 20, 2022 | 168.20 | 168.62 | 167.40 | 167.88 | 6,458,378 | +0.18(+0.11%) |
Dec 19, 2022 | 167.57 | 168.35 | 166.35 | 167.70 | 6,000,792 | -0.18(-0.11%) |
Dec 16, 2022 | 169.15 | 169.15 | 167.11 | 167.88 | 19,715,994 | -1.74(-1.03%) |
Dec 15, 2022 | 171.25 | 171.87 | 168.58 | 169.62 | 7,977,121 | -2.17(-1.26%) |
Dec 14, 2022 | 170.66 | 173.01 | 170.66 | 171.79 | 9,974,358 | +0.53(+0.31%) |
Dec 13, 2022 | 171.16 | 172.21 | 170.40 | 171.26 | 9,603,399 | +1.31(+0.77%) |
Dec 12, 2022 | 168.15 | 169.97 | 167.81 | 169.96 | 5,108,205 | +2.01(+1.20%) |
Dec 09, 2022 | 169.27 | 170.00 | 167.87 | 167.95 | 4,772,579 | -1.39(-0.82%) |
Dec 08, 2022 | 168.98 | 169.60 | 168.52 | 169.34 | 5,421,103 | +0.03(+0.02%) |
Dec 07, 2022 | 168.74 | 169.99 | 168.42 | 169.31 | 5,967,072 | +1.02(+0.61%) |
Dec 06, 2022 | 171.94 | 172.02 | 168.13 | 168.29 | 8,310,689 | -2.56(-1.50%) |
Dec 05, 2022 | 170.45 | 171.41 | 170.11 | 170.85 | 5,357,775 | -0.10(-0.06%) |
Dec 02, 2022 | 169.63 | 171.03 | 169.11 | 170.95 | 6,094,285 | +0.13(+0.08%) |
Dec 01, 2022 | 171.06 | 171.98 | 169.89 | 170.81 | 6,573,796 | +0.71(+0.42%) |
Nov 30, 2022 | 168.55 | 170.12 | 167.03 | 170.11 | 13,902,086 | +1.83(+1.08%) |
Nov 29, 2022 | 169.16 | 169.40 | 166.92 | 168.28 | 7,009,519 | -1.19(-0.70%) |
Nov 28, 2022 | 168.91 | 169.89 | 168.73 | 169.47 | 6,469,925 | +0.09(+0.05%) |
Nov 25, 2022 | 169.51 | 170.22 | 169.02 | 169.38 | 3,200,511 | +0.22(+0.13%) |
Nov 23, 2022 | 168.62 | 169.53 | 168.21 | 169.16 | 5,639,577 | +0.18(+0.11%) |
Nov 22, 2022 | 168.58 | 169.33 | 168.51 | 168.98 | 4,926,287 | +0.81(+0.48%) |
Nov 21, 2022 | 168.09 | 168.72 | 167.08 | 168.17 | 5,970,779 | +0.86(+0.51%) |
Nov 18, 2022 | 166.17 | 167.73 | 166.00 | 167.31 | 6,904,173 | +1.27(+0.77%) |
Nov 17, 2022 | 164.27 | 166.15 | 164.25 | 166.03 | 4,702,040 | +1.33(+0.81%) |
Nov 16, 2022 | 164.88 | 166.16 | 164.39 | 164.71 | 5,793,296 | +1.02(+0.62%) |
Nov 15, 2022 | 163.50 | 164.27 | 161.91 | 163.69 | 9,847,187 | +0.46(+0.28%) |
Nov 14, 2022 | 161.66 | 164.52 | 161.66 | 163.23 | 6,927,153 | +2.53(+1.57%) |
Nov 11, 2022 | 164.01 | 164.37 | 158.40 | 160.71 | 11,663,293 | -4.96(-2.99%) |
Nov 10, 2022 | 165.55 | 165.95 | 163.36 | 165.66 | 8,295,907 | +1.92(+1.17%) |
Nov 09, 2022 | 165.47 | 166.17 | 163.64 | 163.75 | 6,477,084 | -1.32(-0.80%) |
Nov 08, 2022 | 164.39 | 165.88 | 163.49 | 165.07 | 5,420,957 | +0.82(+0.50%) |
Nov 07, 2022 | 163.01 | 165.08 | 162.79 | 164.25 | 6,972,669 | +1.42(+0.87%) |
Nov 04, 2022 | 162.90 | 163.79 | 160.70 | 162.83 | 5,582,667 | +0.72(+0.45%) |
Nov 03, 2022 | 161.24 | 162.82 | 160.41 | 162.10 | 5,076,048 | +0.28(+0.17%) |
Nov 02, 2022 | 164.16 | 161.70 | 161.83 | 7,243,515 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.28 | 165.82 | 161.82 | 164.35 | 7,355,603 | -0.84(-0.51%) |
Oct 31, 2022 | 165.71 | 166.32 | 164.67 | 165.19 | 8,229,292 | -0.85(-0.51%) |
Oct 28, 2022 | 164.27 | 166.54 | 163.88 | 166.04 | 6,396,782 | +2.43(+1.49%) |
Oct 27, 2022 | 163.65 | 164.68 | 163.05 | 163.61 | 5,677,040 | +0.09(+0.06%) |
Oct 26, 2022 | 162.67 | 163.86 | 162.39 | 163.52 | 6,453,195 | +1.42(+0.88%) |
Oct 25, 2022 | 161.58 | 162.47 | 160.01 | 162.09 | 5,962,289 | -0.26(-0.16%) |
Oct 24, 2022 | 161.24 | 163.40 | 160.71 | 162.35 | 7,219,650 | +2.16(+1.35%) |
Oct 21, 2022 | 156.40 | 160.82 | 156.13 | 160.20 | 8,964,232 | +3.42(+2.18%) |
Oct 20, 2022 | 156.67 | 157.38 | 156.04 | 156.78 | 5,960,666 | +0.40(+0.25%) |
Oct 19, 2022 | 157.62 | 157.86 | 155.62 | 156.38 | 10,576,303 | -1.25(-0.79%) |
Oct 18, 2022 | 156.67 | 158.73 | 154.82 | 157.63 | 11,461,483 | -0.55(-0.35%) |
Oct 17, 2022 | 157.05 | 158.77 | 156.68 | 158.18 | 7,064,387 | +2.02(+1.30%) |
Oct 14, 2022 | 156.14 | 157.32 | 155.34 | 156.16 | 5,987,105 | -0.66(-0.42%) |
Oct 13, 2022 | 152.77 | 157.61 | 152.64 | 156.81 | 6,829,271 | +2.34(+1.51%) |
Oct 12, 2022 | 154.72 | 156.56 | 154.29 | 154.48 | 4,572,002 | -0.04(-0.02%) |
Oct 11, 2022 | 152.28 | 155.83 | 152.28 | 154.52 | 6,542,612 | +2.20(+1.45%) |
Oct 10, 2022 | 152.52 | 153.14 | 151.15 | 152.31 | 5,598,003 | +0.20(+0.13%) |
Oct 07, 2022 | 153.61 | 154.03 | 151.14 | 152.12 | 6,701,845 | -1.62(-1.06%) |
Oct 06, 2022 | 156.47 | 156.67 | 153.53 | 153.74 | 6,203,190 | -3.04(-1.94%) |
Oct 05, 2022 | 156.69 | 157.66 | 155.92 | 156.78 | 4,780,690 | -0.49(-0.31%) |
Oct 04, 2022 | 155.58 | 157.62 | 154.70 | 157.26 | 6,567,118 | +2.30(+1.48%) |
Oct 03, 2022 | 156.00 | 156.08 | 153.54 | 154.96 | 9,116,289 | -0.15(-0.10%) |
Sep 30, 2022 | 156.67 | 157.38 | 155.08 | 155.12 | 9,462,908 | -1.11(-0.71%) |
Sep 29, 2022 | 158.08 | 158.73 | 155.62 | 156.23 | 7,380,811 | -1.74(-1.10%) |
Sep 28, 2022 | 157.85 | 158.93 | 156.77 | 157.96 | 9,121,309 | +1.35(+0.86%) |
Sep 27, 2022 | 157.96 | 159.21 | 156.10 | 156.62 | 9,155,220 | -0.72(-0.46%) |
Sep 26, 2022 | 157.43 | 158.42 | 156.08 | 157.34 | 9,199,336 | -0.97(-0.61%) |
Sep 23, 2022 | 157.38 | 159.03 | 156.35 | 158.31 | 10,108,709 | +0.51(+0.33%) |
Sep 22, 2022 | 154.92 | 158.72 | 154.61 | 157.79 | 7,794,342 | +2.75(+1.78%) |
Sep 21, 2022 | 156.69 | 158.38 | 155.00 | 155.04 | 8,499,487 | -1.61(-1.02%) |
Sep 20, 2022 | 156.88 | 157.53 | 156.03 | 156.65 | 7,600,931 | -1.24(-0.79%) |
Sep 19, 2022 | 157.91 | 158.03 | 155.80 | 157.89 | 7,772,891 | -1.25(-0.79%) |
Sep 16, 2022 | 156.98 | 159.17 | 156.58 | 159.14 | 21,275,242 | +2.39(+1.53%) |
Sep 15, 2022 | 156.15 | 157.69 | 155.82 | 156.75 | 7,555,236 | +0.40(+0.26%) |
Sep 14, 2022 | 154.19 | 157.01 | 154.19 | 156.35 | 10,103,805 | +3.16(+2.06%) |
Sep 13, 2022 | 155.31 | 156.14 | 152.69 | 153.19 | 7,083,447 | -4.09(-2.60%) |
Sep 12, 2022 | 157.73 | 158.16 | 156.88 | 157.28 | 6,713,398 | -0.07(-0.04%) |
Sep 09, 2022 | 156.66 | 157.81 | 156.09 | 157.35 | 6,056,370 | +0.30(+0.19%) |
Sep 08, 2022 | 155.61 | 157.07 | 154.85 | 157.04 | 6,148,406 | +1.25(+0.80%) |
Sep 07, 2022 | 154.69 | 156.12 | 153.98 | 155.79 | 4,841,044 | +0.84(+0.55%) |
Sep 06, 2022 | 155.67 | 157.83 | 154.60 | 154.94 | 7,787,386 | +0.42(+0.27%) |
Sep 02, 2022 | 157.49 | 157.81 | 153.83 | 154.53 | 6,141,441 | -2.47(-1.57%) |
Sep 01, 2022 | 153.34 | 157.15 | 153.33 | 157.00 | 7,908,663 | +3.80(+2.48%) |
Aug 31, 2022 | 154.99 | 155.30 | 153.13 | 153.20 | 9,205,605 | -1.03(-0.67%) |
Aug 30, 2022 | 155.06 | 155.29 | 153.85 | 154.23 | 7,343,373 | -0.54(-0.35%) |
Aug 29, 2022 | 155.22 | 155.57 | 153.84 | 154.77 | 5,542,022 | -1.21(-0.77%) |
Aug 26, 2022 | 159.01 | 159.05 | 155.91 | 155.98 | 5,968,499 | -2.72(-1.71%) |
Aug 25, 2022 | 157.57 | 158.78 | 156.39 | 158.70 | 5,980,512 | +1.47(+0.94%) |
Aug 24, 2022 | 158.15 | 158.18 | 156.74 | 157.22 | 5,986,216 | -0.52(-0.33%) |
Aug 23, 2022 | 158.57 | 159.30 | 157.43 | 157.75 | 5,862,777 | -1.39(-0.87%) |
Aug 22, 2022 | 160.38 | 160.40 | 158.73 | 159.13 | 5,752,882 | -0.56(-0.35%) |
Aug 19, 2022 | 157.61 | 160.46 | 157.51 | 159.69 | 8,618,118 | +2.40(+1.52%) |
Aug 18, 2022 | 158.16 | 158.74 | 156.50 | 157.30 | 8,829,542 | -0.76(-0.48%) |
Aug 17, 2022 | 156.96 | 158.99 | 156.96 | 158.06 | 7,973,212 | +0.01(+0.01%) |
Aug 16, 2022 | 156.44 | 158.70 | 156.19 | 158.05 | 7,902,349 | +1.40(+0.89%) |
Aug 15, 2022 | 156.57 | 157.28 | 155.75 | 156.66 | 10,678,166 | +0.75(+0.48%) |
Aug 12, 2022 | 158.02 | 158.40 | 155.77 | 155.91 | 15,930,634 | -1.74(-1.10%) |
Aug 11, 2022 | 158.95 | 160.30 | 157.50 | 157.65 | 9,889,759 | -3.33(-2.07%) |
Aug 10, 2022 | 161.31 | 161.51 | 159.90 | 160.97 | 5,935,538 | +0.46(+0.29%) |
Aug 09, 2022 | 160.85 | 161.40 | 160.09 | 160.51 | 5,864,892 | -0.02(-0.01%) |
Aug 08, 2022 | 161.57 | 161.74 | 159.81 | 160.53 | 4,909,352 | -0.86(-0.53%) |
Aug 05, 2022 | 161.57 | 161.79 | 160.15 | 161.39 | 5,550,850 | -0.64(-0.40%) |
Aug 04, 2022 | 164.88 | 165.14 | 161.85 | 162.03 | 5,999,678 | -2.64(-1.60%) |
Aug 03, 2022 | 162.75 | 165.31 | 162.01 | 164.67 | 5,310,939 | +1.58(+0.97%) |
Aug 02, 2022 | 165.07 | 165.52 | 162.92 | 163.10 | 6,142,789 | -0.93(-0.57%) |
Aug 01, 2022 | 164.28 | 165.21 | 163.69 | 164.03 | 5,790,277 | -0.58(-0.35%) |
Jul 29, 2022 | 163.92 | 164.92 | 163.09 | 164.61 | 6,842,528 | +0.30(+0.18%) |
Jul 28, 2022 | 163.55 | 166.09 | 161.70 | 164.31 | 5,844,329 | +0.94(+0.58%) |
Jul 27, 2022 | 162.82 | 164.21 | 161.41 | 163.36 | 4,936,788 | -0.45(-0.28%) |
Jul 26, 2022 | 162.76 | 165.04 | 162.69 | 163.81 | 4,797,906 | +1.15(+0.71%) |
Jul 25, 2022 | 162.34 | 163.15 | 161.97 | 162.66 | 4,703,969 | +0.32(+0.20%) |
Jul 22, 2022 | 161.85 | 162.69 | 161.34 | 162.34 | 4,513,413 | +0.76(+0.47%) |
Jul 21, 2022 | 160.39 | 161.65 | 160.13 | 161.58 | 6,073,906 | +0.57(+0.35%) |
Jul 20, 2022 | 162.42 | 162.75 | 160.12 | 161.01 | 7,903,766 | -0.92(-0.57%) |
Jul 19, 2022 | 166.31 | 166.71 | 160.23 | 161.94 | 14,053,701 | -2.40(-1.46%) |
Jul 18, 2022 | 167.64 | 168.07 | 164.03 | 164.33 | 8,059,406 | -3.77(-2.24%) |
Jul 15, 2022 | 167.62 | 168.37 | 166.52 | 168.11 | 6,033,871 | +2.41(+1.45%) |
Jul 14, 2022 | 162.73 | 166.01 | 162.51 | 165.70 | 5,682,395 | +0.23(+0.14%) |
Jul 13, 2022 | 165.68 | 166.31 | 164.59 | 165.47 | 5,609,292 | -0.39(-0.23%) |
Jul 12, 2022 | 167.87 | 168.31 | 165.24 | 165.86 | 4,992,428 | -2.36(-1.40%) |
Jul 11, 2022 | 167.61 | 168.85 | 167.44 | 168.22 | 3,864,860 | +0.07(+0.04%) |
Jul 08, 2022 | 168.20 | 169.77 | 167.67 | 168.15 | 4,058,940 | -0.21(-0.12%) |
Jul 07, 2022 | 167.76 | 168.94 | 167.43 | 168.36 | 6,086,241 | +0.19(+0.11%) |
Jul 06, 2022 | 167.96 | 169.25 | 167.33 | 168.17 | 5,656,869 | +0.15(+0.09%) |
Jul 05, 2022 | 168.67 | 168.95 | 164.69 | 168.02 | 6,024,394 | -1.30(-0.77%) |
Jul 01, 2022 | 167.37 | 169.51 | 166.65 | 169.32 | 5,851,622 | +1.90(+1.13%) |
Jun 30, 2022 | 166.81 | 168.16 | 165.09 | 167.43 | 11,430,607 | +0.49(+0.29%) |
Jun 29, 2022 | 167.15 | 168.17 | 166.41 | 166.94 | 7,543,027 | +0.05(+0.03%) |
Jun 28, 2022 | 171.82 | 172.58 | 166.29 | 166.89 | 9,835,104 | -4.89(-2.84%) |
Jun 27, 2022 | 171.32 | 172.94 | 171.19 | 171.78 | 6,264,809 | -0.16(-0.09%) |
Jun 24, 2022 | 170.51 | 172.16 | 169.75 | 171.94 | 9,939,051 | +2.48(+1.46%) |
Jun 23, 2022 | 166.95 | 169.60 | 166.49 | 169.46 | 10,839,027 | +3.70(+2.23%) |
Jun 22, 2022 | 162.23 | 167.81 | 161.94 | 165.76 | 11,231,157 | +2.58(+1.58%) |
Jun 21, 2022 | 161.05 | 163.98 | 159.93 | 163.18 | 8,724,418 | +3.35(+2.09%) |
Jun 17, 2022 | 160.94 | 162.42 | 159.63 | 159.83 | 13,238,590 | -0.59(-0.36%) |
Jun 16, 2022 | 158.83 | 160.54 | 157.90 | 160.42 | 7,481,374 | +0.09(+0.05%) |
Jun 15, 2022 | 160.00 | 161.70 | 159.08 | 160.33 | 8,265,819 | +1.70(+1.07%) |
Jun 14, 2022 | 161.34 | 161.39 | 157.76 | 158.64 | 7,545,196 | -2.47(-1.53%) |
Jun 13, 2022 | 160.42 | 162.47 | 160.42 | 161.11 | 8,478,587 | -1.64(-1.01%) |
Jun 10, 2022 | 162.39 | 164.09 | 160.93 | 162.75 | 7,048,253 | -1.09(-0.67%) |
Jun 09, 2022 | 167.14 | 168.50 | 163.78 | 163.84 | 5,842,133 | -3.37(-2.01%) |
Jun 08, 2022 | 167.98 | 169.26 | 166.76 | 167.21 | 4,594,024 | -1.00(-0.59%) |
Jun 07, 2022 | 166.93 | 169.12 | 166.38 | 168.21 | 5,775,912 | +1.83(+1.10%) |
Jun 06, 2022 | 167.14 | 168.36 | 166.00 | 166.38 | 5,710,878 | -0.02(-0.01%) |
Jun 03, 2022 | 167.01 | 168.52 | 166.14 | 166.40 | 4,489,192 | -0.69(-0.41%) |
Jun 02, 2022 | 167.64 | 167.71 | 164.67 | 167.09 | 9,188,091 | -0.53(-0.32%) |
Jun 01, 2022 | 168.97 | 169.21 | 165.91 | 167.62 | 5,487,111 | -1.72(-1.01%) |
May 31, 2022 | 167.89 | 169.94 | 165.07 | 169.33 | 17,341,434 | -1.47(-0.86%) |
May 27, 2022 | 169.55 | 170.87 | 168.11 | 170.80 | 6,206,200 | +1.54(+0.91%) |
May 26, 2022 | 170.72 | 170.72 | 168.46 | 169.27 | 7,313,123 | -0.15(-0.09%) |
May 25, 2022 | 170.28 | 171.24 | 168.89 | 169.42 | 6,953,979 | -1.68(-0.98%) |
May 24, 2022 | 169.07 | 171.42 | 168.93 | 171.10 | 6,806,276 | +1.85(+1.09%) |
May 23, 2022 | 167.51 | 169.71 | 167.38 | 169.25 | 7,461,186 | +3.39(+2.04%) |
May 20, 2022 | 163.87 | 166.03 | 163.12 | 165.86 | 8,019,883 | +2.85(+1.75%) |
May 19, 2022 | 163.74 | 163.82 | 161.84 | 163.01 | 7,335,346 | -1.46(-0.89%) |
May 18, 2022 | 167.60 | 168.10 | 164.16 | 164.47 | 9,180,387 | -3.11(-1.86%) |
May 17, 2022 | 167.49 | 168.41 | 165.50 | 167.59 | 6,145,833 | +0.69(+0.42%) |
May 16, 2022 | 165.74 | 167.88 | 165.10 | 166.89 | 5,886,533 | +1.15(+0.70%) |
May 13, 2022 | 167.47 | 167.65 | 164.76 | 165.74 | 8,250,543 | -0.96(-0.57%) |
May 12, 2022 | 165.38 | 166.77 | 163.73 | 166.69 | 7,359,348 | +1.63(+0.99%) |
May 11, 2022 | 164.91 | 167.12 | 164.83 | 165.06 | 6,550,202 | -0.90(-0.54%) |
May 10, 2022 | 167.03 | 167.92 | 165.41 | 165.96 | 8,735,518 | -0.22(-0.14%) |
May 09, 2022 | 164.43 | 167.34 | 163.62 | 166.19 | 8,394,859 | +0.90(+0.54%) |
May 06, 2022 | 164.14 | 165.68 | 163.72 | 165.29 | 6,865,336 | -0.37(-0.22%) |
May 05, 2022 | 168.15 | 168.42 | 164.26 | 165.66 | 7,563,104 | -3.22(-1.91%) |
May 04, 2022 | 166.96 | 169.16 | 166.02 | 168.88 | 6,320,216 | +1.79(+1.07%) |
May 03, 2022 | 167.57 | 169.28 | 166.52 | 167.09 | 7,005,977 | -0.33(-0.20%) |
May 02, 2022 | 169.13 | 170.01 | 165.91 | 167.42 | 7,623,830 | -1.71(-1.01%) |
Apr 29, 2022 | 171.03 | 171.08 | 168.88 | 169.12 | 9,088,615 | -2.81(-1.64%) |
Apr 28, 2022 | 170.80 | 172.91 | 170.49 | 171.93 | 10,035,561 | +1.28(+0.75%) |
Apr 27, 2022 | 172.66 | 173.21 | 170.32 | 170.66 | 11,833,786 | -2.42(-1.40%) |
Apr 26, 2022 | 173.47 | 174.85 | 172.61 | 173.08 | 10,872,643 | -1.25(-0.72%) |
Apr 25, 2022 | 170.88 | 174.96 | 170.66 | 174.32 | 11,925,156 | +4.19(+2.46%) |
Apr 22, 2022 | 171.01 | 171.64 | 169.99 | 170.13 | 8,553,060 | -1.71(-0.99%) |
Apr 21, 2022 | 172.37 | 173.25 | 171.09 | 171.84 | 7,436,499 | -0.50(-0.29%) |
Apr 20, 2022 | 170.79 | 172.74 | 170.47 | 172.34 | 8,583,014 | +0.76(+0.44%) |
Apr 19, 2022 | 169.37 | 174.26 | 168.64 | 171.58 | 15,374,019 | +5.08(+3.05%) |
Apr 18, 2022 | 168.44 | 169.06 | 165.64 | 166.50 | 6,738,958 | -2.10(-1.25%) |
Apr 14, 2022 | 168.69 | 170.00 | 168.44 | 168.60 | 6,603,039 | -0.71(-0.42%) |
Apr 13, 2022 | 168.60 | 169.48 | 167.98 | 169.31 | 6,021,378 | +0.71(+0.42%) |
Apr 12, 2022 | 167.94 | 169.45 | 167.00 | 168.60 | 6,357,345 | +0.06(+0.03%) |
Apr 11, 2022 | 171.50 | 172.63 | 168.32 | 168.54 | 6,328,026 | -2.14(-1.25%) |
Apr 08, 2022 | 169.94 | 171.68 | 169.09 | 170.68 | 7,623,600 | +0.34(+0.20%) |
Apr 07, 2022 | 170.26 | 171.46 | 168.91 | 170.34 | 7,880,022 | -0.44(-0.26%) |
Apr 06, 2022 | 168.12 | 171.13 | 167.40 | 170.78 | 11,021,919 | +4.33(+2.60%) |
Apr 05, 2022 | 165.38 | 168.36 | 165.21 | 166.45 | 7,949,197 | +1.07(+0.65%) |
Apr 04, 2022 | 167.00 | 167.00 | 164.49 | 165.38 | 7,320,574 | -1.61(-0.97%) |
Apr 01, 2022 | 165.93 | 167.22 | 164.57 | 167.00 | 6,963,137 | +0.90(+0.54%) |
Mar 31, 2022 | 168.31 | 168.89 | 165.86 | 166.09 | 12,284,372 | -2.21(-1.31%) |
Mar 30, 2022 | 167.23 | 168.56 | 166.52 | 168.31 | 6,698,248 | +1.73(+1.04%) |
Mar 29, 2022 | 167.40 | 168.13 | 165.69 | 166.57 | 6,375,400 | -0.08(-0.05%) |
Mar 28, 2022 | 165.55 | 166.99 | 165.27 | 166.66 | 5,979,866 | +0.85(+0.51%) |
Mar 25, 2022 | 164.65 | 166.54 | 164.21 | 165.81 | 5,132,441 | +1.58(+0.96%) |
Mar 24, 2022 | 164.00 | 164.51 | 163.13 | 164.23 | 5,347,978 | +0.84(+0.52%) |
Mar 23, 2022 | 164.22 | 164.51 | 163.15 | 163.39 | 5,606,564 | -0.62(-0.38%) |
Mar 22, 2022 | 164.78 | 164.78 | 162.98 | 164.00 | 9,038,007 | -0.78(-0.47%) |
Mar 21, 2022 | 163.69 | 166.03 | 163.37 | 164.78 | 8,082,664 | +0.93(+0.57%) |
Mar 18, 2022 | 165.88 | 165.88 | 162.75 | 163.85 | 14,735,348 | -1.84(-1.11%) |
Mar 17, 2022 | 164.20 | 165.73 | 163.26 | 165.69 | 7,973,158 | +2.14(+1.31%) |
Mar 16, 2022 | 164.44 | 165.83 | 161.72 | 163.56 | 10,251,460 | -1.52(-0.92%) |
Mar 15, 2022 | 162.44 | 165.43 | 161.71 | 165.07 | 11,262,050 | +4.17(+2.59%) |
Mar 14, 2022 | 159.96 | 163.18 | 159.65 | 160.90 | 8,247,442 | +2.19(+1.38%) |
Mar 11, 2022 | 158.50 | 160.69 | 158.40 | 158.71 | 5,536,005 | -0.29(-0.18%) |
Mar 10, 2022 | 157.97 | 159.46 | 157.51 | 159.00 | 6,585,093 | +0.28(+0.18%) |
Mar 09, 2022 | 159.33 | 159.53 | 157.34 | 158.72 | 7,733,762 | +0.60(+0.38%) |
Mar 08, 2022 | 161.23 | 162.24 | 157.92 | 158.12 | 11,843,225 | -3.27(-2.03%) |
Mar 07, 2022 | 157.73 | 162.24 | 156.84 | 161.39 | 12,444,102 | +2.56(+1.61%) |
Mar 04, 2022 | 157.11 | 159.19 | 156.37 | 158.83 | 6,725,215 | +0.94(+0.59%) |
Mar 03, 2022 | 156.23 | 158.70 | 155.87 | 157.90 | 7,822,958 | +2.29(+1.47%) |
Mar 02, 2022 | 154.08 | 157.10 | 153.73 | 155.61 | 7,249,112 | +1.91(+1.24%) |
Mar 01, 2022 | 152.80 | 154.40 | 152.20 | 153.70 | 9,322,284 | -0.53(-0.35%) |
Feb 28, 2022 | 152.64 | 154.80 | 152.18 | 154.23 | 9,998,212 | -1.34(-0.86%) |
Feb 25, 2022 | 149.95 | 156.49 | 152.51 | 155.57 | 12,100,589 | +7.37(+4.97%) |
Feb 24, 2022 | 149.74 | 150.07 | 145.94 | 148.21 | 13,784,495 | -2.89(-1.91%) |
Feb 23, 2022 | 151.36 | 152.42 | 150.74 | 151.09 | 8,554,547 | +0.08(+0.05%) |
Feb 22, 2022 | 153.29 | 153.45 | 150.36 | 151.02 | 7,328,978 | -2.08(-1.36%) |
Feb 18, 2022 | 153.10 | 0 | -1.66(-1.07%) | |||
Feb 17, 2022 | 155.71 | 155.93 | 153.57 | 154.76 | 6,686,910 | -0.57(-0.37%) |
Feb 16, 2022 | 155.03 | 156.29 | 154.31 | 155.32 | 9,108,937 | -0.47(-0.30%) |
Feb 15, 2022 | 154.70 | 156.53 | 154.59 | 155.80 | 7,121,933 | +1.59(+1.03%) |
Feb 14, 2022 | 156.17 | 156.41 | 152.54 | 154.21 | 9,627,661 | -1.97(-1.26%) |
Feb 11, 2022 | 157.48 | 158.44 | 156.01 | 156.17 | 14,095,228 | -1.59(-1.01%) |
Feb 10, 2022 | 159.43 | 159.44 | 157.65 | 157.76 | 11,119,683 | -1.93(-1.21%) |
Feb 09, 2022 | 160.23 | 160.39 | 159.47 | 159.69 | 5,785,011 | -0.02(-0.01%) |
Feb 08, 2022 | 159.25 | 160.21 | 158.75 | 159.71 | 6,761,334 | +0.42(+0.26%) |
Feb 07, 2022 | 159.62 | 159.92 | 158.31 | 159.29 | 6,513,202 | -0.53(-0.33%) |
Feb 04, 2022 | 159.24 | 161.08 | 158.41 | 159.82 | 6,972,036 | -1.05(-0.65%) |
Feb 03, 2022 | 160.41 | 161.67 | 160.87 | 6,701,507 | -0.01(-0.01%) | |
Feb 02, 2022 | 157.98 | 161.09 | 157.98 | 160.88 | 7,925,075 | +1.76(+1.11%) |