Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 130.09 | 132.23 | 129.47 | 131.20 | 24,029 | -0.93(-0.70%) |
Feb 27, 2023 | 135.70 | 135.75 | 131.96 | 132.13 | 39,486 | +1.54(+1.18%) |
Feb 24, 2023 | 129.00 | 131.22 | 127.15 | 130.59 | 179,543 | -3.39(-2.53%) |
Feb 23, 2023 | 135.25 | 135.59 | 132.50 | 133.98 | 45,824 | -3.14(-2.29%) |
Feb 22, 2023 | 139.53 | 141.58 | 136.68 | 137.12 | 25,165 | -3.82(-2.71%) |
Feb 21, 2023 | 140.48 | 143.73 | 139.99 | 140.94 | 38,899 | +2.24(+1.61%) |
Feb 17, 2023 | 136.49 | 139.99 | 135.60 | 138.70 | 30,775 | -1.46(-1.04%) |
Feb 16, 2023 | 136.19 | 142.85 | 135.51 | 140.16 | 112,630 | +4.16(+3.06%) |
Feb 15, 2023 | 134.21 | 137.45 | 133.01 | 136.00 | 95,709 | -3.68(-2.63%) |
Feb 14, 2023 | 143.82 | 145.68 | 135.71 | 139.68 | 113,855 | -5.37(-3.70%) |
Feb 13, 2023 | 144.00 | 145.42 | 142.29 | 145.05 | 34,190 | +2.65(+1.86%) |
Feb 10, 2023 | 146.36 | 146.36 | 142.15 | 142.40 | 68,579 | -7.49(-5.00%) |
Feb 09, 2023 | 151.78 | 151.78 | 148.73 | 149.89 | 47,441 | -2.74(-1.80%) |
Feb 08, 2023 | 153.39 | 153.39 | 151.64 | 152.63 | 26,326 | -0.65(-0.42%) |
Feb 07, 2023 | 151.82 | 155.00 | 151.50 | 153.28 | 73,059 | +4.40(+2.96%) |
Feb 06, 2023 | 147.83 | 149.26 | 144.00 | 148.88 | 83,618 | -1.68(-1.12%) |
Feb 03, 2023 | 149.92 | 151.44 | 148.04 | 150.56 | 53,900 | -2.82(-1.84%) |
Feb 02, 2023 | 155.36 | 155.76 | 152.36 | 153.38 | 22,478 | -2.36(-1.52%) |
Feb 01, 2023 | 157.00 | 158.19 | 151.11 | 155.74 | 63,974 | +2.66(+1.74%) |
Jan 31, 2023 | 149.41 | 154.30 | 148.88 | 153.08 | 28,173 | +1.51(+1.00%) |
Jan 30, 2023 | 151.62 | 152.47 | 150.00 | 151.57 | 29,722 | +1.89(+1.26%) |
Jan 27, 2023 | 151.78 | 151.81 | 148.80 | 149.68 | 69,819 | -5.09(-3.29%) |
Jan 26, 2023 | 157.19 | 157.64 | 154.33 | 154.77 | 58,197 | -2.69(-1.71%) |
Jan 25, 2023 | 159.96 | 159.96 | 156.00 | 157.46 | 44,673 | -4.03(-2.50%) |
Jan 24, 2023 | 157.85 | 162.11 | 156.60 | 161.49 | 39,873 | +3.47(+2.20%) |
Jan 23, 2023 | 158.25 | 160.09 | 157.75 | 158.02 | 64,338 | -2.66(-1.66%) |
Jan 20, 2023 | 160.00 | 161.44 | 159.25 | 160.68 | 52,064 | -1.96(-1.21%) |
Jan 19, 2023 | 157.00 | 164.67 | 155.49 | 162.64 | 95,356 | +3.78(+2.38%) |
Jan 18, 2023 | 165.85 | 166.46 | 157.30 | 158.86 | 70,330 | -2.98(-1.84%) |
Jan 17, 2023 | 161.94 | 162.02 | 158.41 | 161.84 | 74,935 | -4.28(-2.58%) |
Jan 13, 2023 | 162.64 | 166.61 | 162.23 | 166.12 | 45,037 | +0.24(+0.14%) |
Jan 12, 2023 | 164.11 | 166.72 | 160.81 | 165.88 | 38,649 | +1.38(+0.84%) |
Jan 11, 2023 | 163.50 | 165.20 | 162.49 | 164.50 | 23,753 | -0.30(-0.18%) |
Jan 10, 2023 | 165.90 | 166.18 | 163.58 | 164.80 | 13,066 | +0.48(+0.29%) |
Jan 09, 2023 | 164.59 | 166.50 | 163.50 | 164.32 | 11,941 | -2.51(-1.50%) |
Jan 06, 2023 | 164.85 | 168.16 | 162.59 | 166.83 | 25,898 | +5.22(+3.23%) |
Jan 05, 2023 | 165.51 | 166.51 | 160.00 | 161.61 | 33,016 | -4.62(-2.78%) |
Jan 04, 2023 | 160.56 | 167.27 | 160.56 | 166.23 | 38,638 | +7.97(+5.04%) |
Jan 03, 2023 | 165.66 | 166.49 | 155.00 | 158.26 | 60,404 | -6.85(-4.15%) |
Dec 30, 2022 | 165.33 | 166.13 | 162.80 | 165.11 | 33,184 | -2.55(-1.52%) |
Dec 29, 2022 | 164.26 | 170.08 | 164.26 | 167.66 | 30,726 | +1.89(+1.14%) |
Dec 28, 2022 | 165.01 | 166.03 | 162.46 | 165.77 | 48,622 | -4.42(-2.60%) |
Dec 27, 2022 | 166.07 | 170.66 | 166.07 | 170.19 | 54,502 | +7.16(+4.39%) |
Dec 23, 2022 | 158.43 | 163.03 | 158.43 | 163.03 | 44,057 | +7.26(+4.66%) |
Dec 22, 2022 | 157.50 | 159.81 | 154.35 | 155.77 | 21,713 | -0.78(-0.50%) |
Dec 21, 2022 | 157.32 | 158.64 | 154.34 | 156.55 | 41,622 | -4.05(-2.52%) |
Dec 20, 2022 | 155.66 | 161.70 | 154.67 | 160.60 | 42,414 | +6.35(+4.12%) |
Dec 19, 2022 | 159.89 | 159.89 | 153.95 | 154.25 | 50,275 | -5.52(-3.45%) |
Dec 16, 2022 | 160.08 | 162.20 | 159.00 | 159.77 | 51,027 | -7.03(-4.21%) |
Dec 15, 2022 | 175.01 | 175.13 | 163.24 | 166.80 | 111,291 | -11.12(-6.25%) |
Dec 14, 2022 | 176.82 | 177.92 | 176.59 | 177.92 | 5,757 | -1.29(-0.72%) |
Dec 13, 2022 | 182.18 | 185.00 | 178.50 | 179.21 | 37,582 | +4.73(+2.71%) |
Dec 12, 2022 | 179.26 | 179.26 | 173.89 | 174.48 | 53,841 | -6.10(-3.38%) |
Dec 09, 2022 | 179.17 | 182.15 | 178.53 | 180.58 | 47,950 | +1.48(+0.83%) |
Dec 08, 2022 | 173.39 | 179.76 | 173.39 | 179.10 | 27,865 | +7.90(+4.61%) |
Dec 07, 2022 | 171.85 | 173.37 | 170.71 | 171.20 | 36,941 | -0.40(-0.23%) |
Dec 06, 2022 | 171.90 | 174.48 | 170.91 | 171.60 | 37,915 | -2.17(-1.25%) |
Dec 05, 2022 | 176.92 | 177.42 | 172.15 | 173.77 | 45,852 | -2.60(-1.47%) |
Dec 02, 2022 | 174.23 | 177.84 | 173.58 | 176.37 | 59,534 | -4.07(-2.26%) |
Dec 01, 2022 | 176.68 | 180.98 | 173.40 | 180.44 | 39,023 | +5.76(+3.30%) |
Nov 30, 2022 | 177.02 | 177.02 | 171.99 | 174.68 | 31,973 | +5.06(+2.98%) |
Nov 29, 2022 | 170.98 | 172.50 | 169.20 | 169.62 | 11,863 | -1.22(-0.71%) |
Nov 28, 2022 | 171.32 | 171.32 | 169.55 | 170.84 | 12,425 | +0.79(+0.46%) |
Nov 25, 2022 | 168.95 | 171.43 | 168.00 | 170.05 | 36,415 | -4.98(-2.85%) |
Nov 23, 2022 | 174.01 | 175.79 | 172.95 | 175.03 | 31,912 | +2.40(+1.39%) |
Nov 22, 2022 | 173.78 | 174.49 | 171.84 | 172.63 | 14,028 | -0.73(-0.42%) |
Nov 21, 2022 | 174.86 | 174.86 | 169.65 | 173.36 | 44,408 | -6.83(-3.79%) |
Nov 18, 2022 | 181.06 | 182.44 | 179.58 | 180.19 | 25,382 | -5.56(-2.99%) |
Nov 17, 2022 | 184.85 | 186.31 | 183.32 | 185.75 | 17,585 | -6.24(-3.25%) |
Nov 16, 2022 | 193.90 | 193.90 | 189.53 | 191.99 | 9,777 | -2.88(-1.48%) |
Nov 15, 2022 | 191.38 | 195.10 | 191.25 | 194.87 | 23,236 | +7.28(+3.88%) |
Nov 14, 2022 | 185.30 | 189.12 | 185.30 | 187.59 | 12,191 | -0.49(-0.26%) |
Nov 11, 2022 | 187.26 | 189.48 | 185.29 | 188.08 | 56,529 | +4.78(+2.61%) |
Nov 10, 2022 | 175.51 | 183.30 | 175.51 | 183.30 | 28,424 | +10.82(+6.27%) |
Nov 09, 2022 | 174.35 | 176.55 | 170.99 | 172.48 | 12,309 | -4.85(-2.74%) |
Nov 08, 2022 | 173.97 | 179.42 | 173.57 | 177.33 | 19,874 | +1.58(+0.90%) |
Nov 07, 2022 | 173.01 | 178.86 | 173.01 | 175.75 | 23,062 | +1.75(+1.00%) |
Nov 04, 2022 | 176.59 | 177.05 | 171.23 | 174.00 | 22,137 | +7.29(+4.37%) |
Nov 03, 2022 | 166.96 | 169.00 | 165.86 | 166.71 | 20,475 | -4.53(-2.65%) |
Nov 02, 2022 | 175.16 | 175.88 | 171.24 | 17,908 | -3.10(-1.78%) | |
Nov 01, 2022 | 178.14 | 180.00 | 174.01 | 174.34 | 15,514 | +2.71(+1.58%) |
Oct 31, 2022 | 170.38 | 172.12 | 168.49 | 171.63 | 26,882 | -4.80(-2.72%) |
Oct 28, 2022 | 178.68 | 178.68 | 175.14 | 176.43 | 49,555 | -3.94(-2.18%) |
Oct 27, 2022 | 180.90 | 180.90 | 177.64 | 180.37 | 8,314 | -1.65(-0.91%) |
Oct 26, 2022 | 181.69 | 183.01 | 178.91 | 182.02 | 16,540 | +2.62(+1.46%) |
Oct 25, 2022 | 178.76 | 180.12 | 176.11 | 179.40 | 30,476 | -3.51(-1.92%) |
Oct 24, 2022 | 186.78 | 186.78 | 182.30 | 182.91 | 26,015 | -4.05(-2.16%) |
Oct 21, 2022 | 185.10 | 187.68 | 182.30 | 186.95 | 26,504 | -4.60(-2.40%) |
Oct 20, 2022 | 187.56 | 193.80 | 187.56 | 191.55 | 14,517 | +7.25(+3.93%) |
Oct 19, 2022 | 185.01 | 185.13 | 182.28 | 184.30 | 12,110 | -2.26(-1.21%) |
Oct 18, 2022 | 187.11 | 188.67 | 186.18 | 186.56 | 14,148 | +1.93(+1.05%) |
Oct 17, 2022 | 187.03 | 189.16 | 184.46 | 184.63 | 31,626 | -0.72(-0.39%) |
Oct 14, 2022 | 193.00 | 193.35 | 184.73 | 185.35 | 25,093 | -9.95(-5.09%) |
Oct 13, 2022 | 189.48 | 197.26 | 188.25 | 195.30 | 22,898 | -4.34(-2.17%) |
Oct 12, 2022 | 196.90 | 199.77 | 195.48 | 199.64 | 20,395 | +2.42(+1.23%) |
Oct 11, 2022 | 201.00 | 201.00 | 196.18 | 197.22 | 19,076 | -4.32(-2.14%) |
Oct 10, 2022 | 208.22 | 208.30 | 199.06 | 201.54 | 17,066 | -1.55(-0.76%) |
Oct 07, 2022 | 207.87 | 209.59 | 202.21 | 203.09 | 15,969 | -6.14(-2.93%) |
Oct 06, 2022 | 211.72 | 213.69 | 206.70 | 209.23 | 28,359 | +0.47(+0.23%) |
Oct 05, 2022 | 210.78 | 210.78 | 204.12 | 208.76 | 19,808 | -6.24(-2.90%) |
Oct 04, 2022 | 212.85 | 218.24 | 212.85 | 215.00 | 43,774 | +9.22(+4.48%) |
Oct 03, 2022 | 207.00 | 209.39 | 204.89 | 205.78 | 27,399 | +4.90(+2.44%) |
Sep 30, 2022 | 203.79 | 206.92 | 200.88 | 200.88 | 17,229 | -3.99(-1.95%) |
Sep 29, 2022 | 205.29 | 207.07 | 203.91 | 204.87 | 27,225 | +4.83(+2.42%) |
Sep 28, 2022 | 195.79 | 201.00 | 195.14 | 200.04 | 10,990 | +7.52(+3.91%) |
Sep 27, 2022 | 192.11 | 196.77 | 192.11 | 192.51 | 15,516 | +3.69(+1.96%) |
Sep 26, 2022 | 191.00 | 192.85 | 188.11 | 188.82 | 15,473 | -2.47(-1.29%) |
Sep 23, 2022 | 196.59 | 196.59 | 189.35 | 191.29 | 16,234 | -9.35(-4.66%) |
Sep 22, 2022 | 201.99 | 202.73 | 200.64 | 200.64 | 10,951 | +1.79(+0.90%) |
Sep 21, 2022 | 203.07 | 203.07 | 195.00 | 198.85 | 11,284 | -1.90(-0.95%) |
Sep 20, 2022 | 196.03 | 200.93 | 195.65 | 200.75 | 27,695 | -4.78(-2.33%) |
Sep 19, 2022 | 195.17 | 206.89 | 195.17 | 205.53 | 18,464 | +8.96(+4.56%) |
Sep 16, 2022 | 194.77 | 196.75 | 194.03 | 196.57 | 9,414 | -1.84(-0.93%) |
Sep 15, 2022 | 199.22 | 201.28 | 196.58 | 198.41 | 24,301 | -1.57(-0.78%) |
Sep 14, 2022 | 195.89 | 201.47 | 195.89 | 199.98 | 10,768 | +5.16(+2.65%) |
Sep 13, 2022 | 198.88 | 203.46 | 193.17 | 194.82 | 31,142 | -16.18(-7.67%) |
Sep 12, 2022 | 208.17 | 211.46 | 206.53 | 211.00 | 38,047 | +9.64(+4.79%) |
Sep 09, 2022 | 200.96 | 202.19 | 199.16 | 201.36 | 14,596 | +2.77(+1.40%) |
Sep 08, 2022 | 193.12 | 201.80 | 193.12 | 198.59 | 24,893 | +9.46(+5.00%) |
Sep 07, 2022 | 185.07 | 190.00 | 185.07 | 189.13 | 7,250 | +4.78(+2.59%) |
Sep 06, 2022 | 186.98 | 186.98 | 180.41 | 184.35 | 18,357 | -2.78(-1.48%) |
Sep 02, 2022 | 186.81 | 188.58 | 185.98 | 187.13 | 9,250 | +1.34(+0.72%) |
Sep 01, 2022 | 189.53 | 189.53 | 184.88 | 185.79 | 32,290 | -6.86(-3.56%) |
Aug 31, 2022 | 192.13 | 193.00 | 191.45 | 192.65 | 4,862 | -0.61(-0.32%) |
Aug 30, 2022 | 195.41 | 196.01 | 192.13 | 193.26 | 8,749 | -5.65(-2.84%) |
Aug 29, 2022 | 195.98 | 199.00 | 195.98 | 198.91 | 19,438 | +3.07(+1.57%) |
Aug 26, 2022 | 201.08 | 203.75 | 194.41 | 195.84 | 18,173 | -3.49(-1.75%) |
Aug 25, 2022 | 193.57 | 200.70 | 193.57 | 199.34 | 17,005 | +10.14(+5.36%) |
Aug 24, 2022 | 185.99 | 189.56 | 185.99 | 189.20 | 9,032 | +5.54(+3.02%) |
Aug 23, 2022 | 184.01 | 186.29 | 183.44 | 183.66 | 24,541 | -0.77(-0.42%) |
Aug 22, 2022 | 187.89 | 187.89 | 182.00 | 184.43 | 43,692 | -12.65(-6.42%) |
Aug 19, 2022 | 197.92 | 197.92 | 195.02 | 197.08 | 12,190 | -2.92(-1.46%) |
Aug 18, 2022 | 200.19 | 200.56 | 198.57 | 200.00 | 6,889 | +1.24(+0.62%) |
Aug 17, 2022 | 199.15 | 199.56 | 197.94 | 198.76 | 7,860 | -0.74(-0.37%) |
Aug 16, 2022 | 196.44 | 200.19 | 196.44 | 199.50 | 9,056 | -0.50(-0.25%) |
Aug 15, 2022 | 199.02 | 202.60 | 197.21 | 200.00 | 22,209 | -5.25(-2.56%) |
Aug 12, 2022 | 209.31 | 209.60 | 204.64 | 205.25 | 18,171 | -5.81(-2.75%) |
Aug 11, 2022 | 211.25 | 212.80 | 210.18 | 211.05 | 12,794 | +3.21(+1.55%) |
Aug 10, 2022 | 206.90 | 209.06 | 206.90 | 207.84 | 16,074 | +2.19(+1.06%) |
Aug 09, 2022 | 207.08 | 209.50 | 205.20 | 205.65 | 19,515 | -1.77(-0.85%) |
Aug 08, 2022 | 205.18 | 209.05 | 205.18 | 207.42 | 32,487 | +9.78(+4.95%) |
Aug 05, 2022 | 194.79 | 199.62 | 194.79 | 197.64 | 17,424 | +5.44(+2.83%) |
Aug 04, 2022 | 193.08 | 194.91 | 191.54 | 192.19 | 31,062 | +4.84(+2.58%) |
Aug 03, 2022 | 187.67 | 188.00 | 184.88 | 187.36 | 15,458 | -3.14(-1.65%) |
Aug 02, 2022 | 203.00 | 203.00 | 187.78 | 190.50 | 29,912 | -12.84(-6.32%) |
Aug 01, 2022 | 201.50 | 206.06 | 201.37 | 203.34 | 43,058 | +6.58(+3.35%) |
Jul 29, 2022 | 195.18 | 198.52 | 193.99 | 196.76 | 27,422 | +3.33(+1.72%) |
Jul 28, 2022 | 193.00 | 194.16 | 192.00 | 193.43 | 16,646 | +4.95(+2.62%) |
Jul 27, 2022 | 188.05 | 189.43 | 186.00 | 188.48 | 14,046 | +1.76(+0.94%) |
Jul 26, 2022 | 184.49 | 186.75 | 183.38 | 186.72 | 15,492 | +0.51(+0.27%) |
Jul 25, 2022 | 188.26 | 188.26 | 186.10 | 186.21 | 6,331 | -2.06(-1.09%) |
Jul 22, 2022 | 181.37 | 190.26 | 181.37 | 188.27 | 38,697 | +13.16(+7.51%) |
Jul 21, 2022 | 172.61 | 175.20 | 171.35 | 175.11 | 11,171 | +2.11(+1.22%) |
Jul 20, 2022 | 172.80 | 174.85 | 172.00 | 173.00 | 19,183 | -0.39(-0.22%) |
Jul 19, 2022 | 174.46 | 175.37 | 172.13 | 173.39 | 11,032 | +2.19(+1.28%) |
Jul 18, 2022 | 173.39 | 174.30 | 170.82 | 171.19 | 18,244 | +0.17(+0.10%) |
Jul 15, 2022 | 172.16 | 172.18 | 170.00 | 171.02 | 26,748 | -6.92(-3.89%) |
Jul 14, 2022 | 177.01 | 178.64 | 174.22 | 177.94 | 20,897 | -5.75(-3.13%) |
Jul 13, 2022 | 184.85 | 185.44 | 181.13 | 183.69 | 14,333 | -4.50(-2.39%) |
Jul 12, 2022 | 196.20 | 197.89 | 187.41 | 188.19 | 23,015 | -9.99(-5.04%) |
Jul 11, 2022 | 202.56 | 202.88 | 197.01 | 198.18 | 25,153 | -2.07(-1.03%) |
Jul 08, 2022 | 192.70 | 201.41 | 192.45 | 200.25 | 65,565 | +14.39(+7.74%) |
Jul 07, 2022 | 183.08 | 186.80 | 182.87 | 185.86 | 35,833 | +7.73(+4.34%) |
Jul 06, 2022 | 180.90 | 183.32 | 176.85 | 178.13 | 15,367 | -1.37(-0.76%) |
Jul 05, 2022 | 176.49 | 179.91 | 176.49 | 179.50 | 13,037 | -1.59(-0.88%) |
Jul 01, 2022 | 179.17 | 181.85 | 178.75 | 181.09 | 12,105 | +2.50(+1.40%) |
Jun 30, 2022 | 174.69 | 179.84 | 173.28 | 178.59 | 25,527 | -4.11(-2.25%) |
Jun 29, 2022 | 185.80 | 187.00 | 178.16 | 182.70 | 39,666 | +8.47(+4.86%) |
Jun 28, 2022 | 175.76 | 175.76 | 173.20 | 174.23 | 14,814 | +0.10(+0.06%) |
Jun 27, 2022 | 178.34 | 179.27 | 173.84 | 174.13 | 11,873 | -0.50(-0.29%) |
Jun 24, 2022 | 172.94 | 175.31 | 172.85 | 174.63 | 9,781 | +3.14(+1.83%) |
Jun 23, 2022 | 173.51 | 174.60 | 170.56 | 171.49 | 12,557 | -1.65(-0.95%) |
Jun 22, 2022 | 173.00 | 173.81 | 172.35 | 173.14 | 6,960 | -1.25(-0.72%) |
Jun 21, 2022 | 174.91 | 177.61 | 173.66 | 174.39 | 26,655 | +6.47(+3.85%) |
Jun 17, 2022 | 170.27 | 171.18 | 167.81 | 167.92 | 64,251 | -6.56(-3.76%) |
Jun 16, 2022 | 172.50 | 175.43 | 172.01 | 174.48 | 21,956 | +1.96(+1.14%) |
Jun 15, 2022 | 173.09 | 174.26 | 171.50 | 172.52 | 25,131 | +4.39(+2.61%) |
Jun 14, 2022 | 167.23 | 168.98 | 166.70 | 168.13 | 17,623 | +1.90(+1.14%) |
Jun 13, 2022 | 171.28 | 171.46 | 165.87 | 166.23 | 68,297 | -12.65(-7.07%) |
Jun 10, 2022 | 176.10 | 178.91 | 172.80 | 178.88 | 31,003 | +0.44(+0.25%) |
Jun 09, 2022 | 178.00 | 179.77 | 177.25 | 178.44 | 16,743 | -1.70(-0.94%) |
Jun 08, 2022 | 181.50 | 182.08 | 179.22 | 180.14 | 28,932 | -3.97(-2.16%) |
Jun 07, 2022 | 181.66 | 184.66 | 181.66 | 184.11 | 26,184 | -1.89(-1.02%) |
Jun 06, 2022 | 186.48 | 186.98 | 184.65 | 186.00 | 27,258 | +3.52(+1.93%) |
Jun 03, 2022 | 189.26 | 189.26 | 182.48 | 182.48 | 25,242 | -8.24(-4.32%) |
Jun 02, 2022 | 187.77 | 191.10 | 186.00 | 190.72 | 22,615 | +5.57(+3.01%) |
Jun 01, 2022 | 186.44 | 187.06 | 184.60 | 185.15 | 10,977 | +0.59(+0.32%) |
May 31, 2022 | 189.00 | 189.80 | 183.08 | 184.56 | 24,137 | -7.43(-3.87%) |
May 27, 2022 | 190.48 | 192.00 | 190.40 | 191.99 | 14,119 | +5.38(+2.88%) |
May 26, 2022 | 185.04 | 186.99 | 185.02 | 186.61 | 11,492 | +0.02(+0.01%) |
May 25, 2022 | 186.04 | 186.72 | 184.88 | 186.59 | 14,191 | +0.14(+0.08%) |
May 24, 2022 | 184.65 | 186.75 | 184.65 | 186.45 | 20,560 | +1.13(+0.61%) |
May 23, 2022 | 185.91 | 186.98 | 184.10 | 185.32 | 12,490 | +2.90(+1.59%) |
May 20, 2022 | 186.00 | 188.16 | 179.02 | 182.42 | 31,774 | -3.42(-1.84%) |
May 19, 2022 | 183.32 | 188.22 | 182.98 | 185.84 | 14,053 | +1.81(+0.98%) |
May 18, 2022 | 189.01 | 191.19 | 184.03 | 184.03 | 16,148 | -6.61(-3.47%) |
May 17, 2022 | 191.30 | 192.99 | 188.10 | 190.64 | 25,592 | +2.49(+1.32%) |
May 16, 2022 | 180.70 | 188.50 | 180.70 | 188.15 | 23,635 | +8.95(+4.99%) |
May 13, 2022 | 179.40 | 181.83 | 179.16 | 179.20 | 33,871 | +3.18(+1.81%) |
May 12, 2022 | 179.28 | 179.28 | 173.18 | 176.02 | 98,089 | -11.61(-6.19%) |
May 11, 2022 | 188.80 | 192.25 | 187.50 | 187.63 | 22,337 | -3.52(-1.84%) |
May 10, 2022 | 190.40 | 193.50 | 190.20 | 191.15 | 27,171 | -4.87(-2.48%) |
May 09, 2022 | 188.76 | 198.00 | 187.58 | 196.02 | 132,344 | +7.22(+3.82%) |
May 06, 2022 | 194.69 | 194.69 | 185.88 | 188.80 | 100,739 | -13.46(-6.65%) |
May 05, 2022 | 207.09 | 207.44 | 201.75 | 202.26 | 35,344 | -7.51(-3.58%) |
May 04, 2022 | 208.23 | 209.99 | 207.13 | 209.77 | 14,712 | +0.59(+0.28%) |
May 03, 2022 | 206.51 | 211.76 | 206.51 | 209.18 | 33,927 | +3.41(+1.66%) |
May 02, 2022 | 208.50 | 209.51 | 201.98 | 205.77 | 46,046 | -7.29(-3.42%) |
Apr 29, 2022 | 213.16 | 215.41 | 211.02 | 213.06 | 46,385 | +6.28(+3.04%) |
Apr 28, 2022 | 207.39 | 208.98 | 205.53 | 206.78 | 20,368 | +0.84(+0.41%) |
Apr 27, 2022 | 206.00 | 208.12 | 203.91 | 205.94 | 46,989 | +1.59(+0.78%) |
Apr 26, 2022 | 203.85 | 208.94 | 201.39 | 204.35 | 44,663 | +5.35(+2.69%) |
Apr 25, 2022 | 198.95 | 200.39 | 195.06 | 199.00 | 149,594 | -20.49(-9.34%) |
Apr 22, 2022 | 222.74 | 224.08 | 219.49 | 219.49 | 22,682 | -4.90(-2.18%) |
Apr 21, 2022 | 227.04 | 229.00 | 221.86 | 224.39 | 39,579 | -4.61(-2.01%) |
Apr 20, 2022 | 223.07 | 231.97 | 223.07 | 229.00 | 40,774 | +7.48(+3.38%) |
Apr 19, 2022 | 220.76 | 222.41 | 218.54 | 221.52 | 39,034 | -4.38(-1.94%) |
Apr 18, 2022 | 223.65 | 229.24 | 221.98 | 225.90 | 89,926 | +7.24(+3.31%) |
Apr 14, 2022 | 220.00 | 220.58 | 217.00 | 218.66 | 24,405 | +2.50(+1.16%) |
Apr 13, 2022 | 222.39 | 223.24 | 215.10 | 216.16 | 83,815 | +0.16(+0.07%) |
Apr 12, 2022 | 225.52 | 225.52 | 215.42 | 216.00 | 77,704 | -10.84(-4.78%) |
Apr 11, 2022 | 229.07 | 231.86 | 224.76 | 226.84 | 95,399 | +1.84(+0.82%) |
Apr 08, 2022 | 224.88 | 229.49 | 221.00 | 225.00 | 202,105 | +16.00(+7.66%) |
Apr 07, 2022 | 210.00 | 210.59 | 206.56 | 209.00 | 34,512 | +4.41(+2.16%) |
Apr 06, 2022 | 207.73 | 209.22 | 201.04 | 204.59 | 64,532 | -0.91(-0.44%) |
Apr 05, 2022 | 213.55 | 214.90 | 205.50 | 205.50 | 68,326 | -7.49(-3.52%) |
Apr 04, 2022 | 213.95 | 213.95 | 210.77 | 212.99 | 33,291 | +1.06(+0.50%) |
Apr 01, 2022 | 216.15 | 216.50 | 209.58 | 211.93 | 34,924 | +3.03(+1.45%) |
Mar 31, 2022 | 210.12 | 213.00 | 208.90 | 208.90 | 66,781 | -2.06(-0.98%) |
Mar 30, 2022 | 207.45 | 210.96 | 205.51 | 210.96 | 186,053 | +12.34(+6.21%) |
Mar 29, 2022 | 196.99 | 199.58 | 192.83 | 198.62 | 168,026 | -8.78(-4.23%) |
Mar 28, 2022 | 208.95 | 211.23 | 204.20 | 207.40 | 104,814 | -9.90(-4.56%) |
Mar 25, 2022 | 232.80 | 233.22 | 213.80 | 217.30 | 139,745 | -18.63(-7.90%) |
Mar 24, 2022 | 235.00 | 237.90 | 233.03 | 235.93 | 55,222 | +1.66(+0.71%) |
Mar 23, 2022 | 237.48 | 237.72 | 230.24 | 234.27 | 38,000 | +1.35(+0.58%) |
Mar 22, 2022 | 238.00 | 238.73 | 230.01 | 232.92 | 58,876 | -9.53(-3.93%) |
Mar 21, 2022 | 237.82 | 242.45 | 233.20 | 242.45 | 81,086 | +10.56(+4.55%) |
Mar 18, 2022 | 234.93 | 238.27 | 230.41 | 231.89 | 52,327 | -1.51(-0.65%) |
Mar 17, 2022 | 230.24 | 236.98 | 229.06 | 233.40 | 123,596 | +9.79(+4.38%) |
Mar 16, 2022 | 229.74 | 230.27 | 220.54 | 223.61 | 144,596 | -2.58(-1.14%) |
Mar 15, 2022 | 226.21 | 229.56 | 222.14 | 226.19 | 132,546 | +3.75(+1.69%) |
Mar 14, 2022 | 236.57 | 236.57 | 217.06 | 222.44 | 348,857 | -37.31(-14.36%) |
Mar 11, 2022 | 258.45 | 260.70 | 255.00 | 259.75 | 126,240 | -11.33(-4.18%) |
Mar 10, 2022 | 274.42 | 276.70 | 265.57 | 271.08 | 105,295 | -4.38(-1.59%) |
Mar 09, 2022 | 275.00 | 288.10 | 268.00 | 275.46 | 210,623 | -19.54(-6.62%) |
Mar 08, 2022 | 284.31 | 298.21 | 271.15 | 295.00 | 369,720 | +15.29(+5.47%) |
Mar 07, 2022 | 276.40 | 283.60 | 265.06 | 279.71 | 320,017 | -0.96(-0.34%) |
Mar 04, 2022 | 275.00 | 281.50 | 271.00 | 280.67 | 246,061 | +21.09(+8.12%) |
Mar 03, 2022 | 258.58 | 259.58 | 253.01 | 259.58 | 137,224 | +10.08(+4.04%) |
Mar 02, 2022 | 244.00 | 249.98 | 241.61 | 249.50 | 132,586 | +10.16(+4.25%) |