Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 184.86 | 186.73 | 184.81 | 184.92 | 19,837,452 | +0.01(+0.01%) |
Feb 27, 2023 | 185.85 | 186.90 | 184.35 | 184.91 | 17,856,608 | +0.65(+0.35%) |
Feb 24, 2023 | 183.41 | 184.53 | 182.56 | 184.26 | 25,178,334 | -1.74(-0.93%) |
Feb 23, 2023 | 186.07 | 187.00 | 183.46 | 186.00 | 21,876,688 | +1.32(+0.71%) |
Feb 22, 2023 | 184.57 | 185.87 | 183.51 | 184.68 | 25,059,940 | +0.50(+0.27%) |
Feb 21, 2023 | 187.44 | 188.02 | 183.99 | 184.18 | 26,425,708 | -5.60(-2.95%) |
Feb 17, 2023 | 188.55 | 190.02 | 187.66 | 189.78 | 24,720,780 | +0.52(+0.27%) |
Feb 16, 2023 | 188.47 | 191.49 | 187.94 | 189.26 | 21,646,314 | -1.83(-0.96%) |
Feb 15, 2023 | 187.67 | 191.18 | 187.23 | 191.09 | 19,051,468 | +1.92(+1.01%) |
Feb 14, 2023 | 187.96 | 190.59 | 186.78 | 189.17 | 23,721,692 | -0.09(-0.05%) |
Feb 13, 2023 | 187.21 | 189.51 | 186.03 | 189.26 | 16,014,693 | +2.25(+1.20%) |
Feb 10, 2023 | 186.00 | 187.33 | 185.26 | 187.01 | 15,517,712 | +0.37(+0.20%) |
Feb 09, 2023 | 190.86 | 191.74 | 186.15 | 186.64 | 20,850,850 | -2.74(-1.45%) |
Feb 08, 2023 | 190.99 | 191.98 | 188.87 | 189.38 | 18,225,604 | -2.81(-1.46%) |
Feb 07, 2023 | 190.06 | 192.70 | 188.33 | 192.19 | 27,508,902 | +1.41(+0.74%) |
Feb 06, 2023 | 192.26 | 192.98 | 190.03 | 190.78 | 18,390,654 | -2.80(-1.45%) |
Feb 03, 2023 | 192.71 | 195.68 | 192.31 | 193.57 | 25,512,388 | -1.31(-0.67%) |
Feb 02, 2023 | 192.61 | 195.81 | 190.98 | 194.88 | 31,492,264 | +3.76(+1.97%) |
Feb 01, 2023 | 187.88 | 192.79 | 186.83 | 191.12 | 27,382,640 | +2.96(+1.57%) |
Jan 31, 2023 | 184.17 | 188.26 | 184.13 | 188.16 | 21,871,114 | +4.46(+2.43%) |
Jan 30, 2023 | 184.58 | 186.32 | 183.59 | 183.70 | 18,658,394 | -2.59(-1.39%) |
Jan 27, 2023 | 184.72 | 187.00 | 184.53 | 186.29 | 20,413,808 | +1.00(+0.54%) |
Jan 26, 2023 | 185.70 | 186.56 | 183.06 | 185.29 | 18,649,396 | +1.09(+0.59%) |
Jan 25, 2023 | 182.20 | 184.26 | 180.68 | 184.20 | 18,682,216 | +0.51(+0.28%) |
Jan 24, 2023 | 183.36 | 184.57 | 182.66 | 183.69 | 19,431,734 | -0.39(-0.21%) |
Jan 23, 2023 | 182.22 | 184.85 | 181.38 | 184.08 | 20,647,436 | +2.25(+1.24%) |
Jan 20, 2023 | 179.54 | 181.94 | 178.13 | 181.83 | 37,235,728 | +2.95(+1.65%) |
Jan 19, 2023 | 179.56 | 179.93 | 177.65 | 178.88 | 24,911,990 | -1.73(-0.96%) |
Jan 18, 2023 | 184.20 | 185.69 | 180.51 | 180.61 | 23,923,202 | -2.97(-1.62%) |
Jan 17, 2023 | 183.76 | 184.58 | 183.01 | 183.58 | 22,787,150 | -0.23(-0.12%) |
Jan 13, 2023 | 181.30 | 184.09 | 181.13 | 183.81 | 22,713,728 | +1.20(+0.66%) |
Jan 12, 2023 | 180.39 | 182.73 | 178.77 | 182.61 | 30,173,580 | +3.02(+1.68%) |
Jan 11, 2023 | 178.12 | 179.62 | 177.55 | 179.59 | 18,560,276 | +2.21(+1.25%) |
Jan 10, 2023 | 174.58 | 177.49 | 174.23 | 177.38 | 19,060,488 | +2.58(+1.48%) |
Jan 09, 2023 | 175.91 | 177.00 | 174.59 | 174.80 | 18,708,386 | +0.29(+0.17%) |
Jan 06, 2023 | 172.26 | 174.95 | 170.86 | 174.50 | 22,374,756 | +3.83(+2.25%) |
Jan 05, 2023 | 171.56 | 171.64 | 169.40 | 170.67 | 17,461,516 | -1.85(-1.07%) |
Jan 04, 2023 | 171.59 | 173.61 | 171.26 | 172.52 | 23,293,306 | +2.12(+1.25%) |
Jan 03, 2023 | 172.88 | 174.25 | 168.92 | 170.39 | 22,861,912 | -0.94(-0.55%) |
Dec 30, 2022 | 170.34 | 171.69 | 169.62 | 171.34 | 21,650,910 | -0.48(-0.28%) |
Dec 29, 2022 | 168.74 | 172.21 | 168.43 | 171.82 | 22,655,424 | +4.24(+2.53%) |
Dec 28, 2022 | 170.18 | 171.08 | 167.39 | 167.57 | 19,939,470 | -2.64(-1.55%) |
Dec 27, 2022 | 171.34 | 171.54 | 169.59 | 170.22 | 13,747,185 | -1.15(-0.67%) |
Dec 23, 2022 | 170.47 | 171.43 | 169.35 | 171.37 | 12,113,719 | +0.78(+0.45%) |
Dec 22, 2022 | 171.31 | 171.47 | 167.71 | 170.59 | 21,622,888 | -2.26(-1.31%) |
Dec 21, 2022 | 171.43 | 173.74 | 171.18 | 172.85 | 23,325,552 | +2.93(+1.72%) |
Dec 20, 2022 | 168.69 | 171.00 | 168.21 | 169.92 | 18,393,646 | +0.90(+0.53%) |
Dec 19, 2022 | 171.58 | 172.02 | 168.50 | 169.03 | 27,230,072 | -2.32(-1.35%) |
Dec 16, 2022 | 170.79 | 172.07 | 169.68 | 171.35 | 39,889,348 | -1.29(-0.75%) |
Dec 15, 2022 | 174.94 | 175.50 | 172.01 | 172.63 | 34,324,824 | -4.43(-2.50%) |
Dec 14, 2022 | 178.17 | 179.74 | 175.73 | 177.07 | 32,944,192 | -1.17(-0.66%) |
Dec 13, 2022 | 182.51 | 183.41 | 177.02 | 178.24 | 39,101,688 | +1.46(+0.83%) |
Dec 12, 2022 | 174.94 | 177.13 | 174.11 | 176.77 | 23,223,196 | +2.05(+1.18%) |
Dec 09, 2022 | 175.84 | 176.86 | 174.66 | 174.72 | 22,538,876 | -2.17(-1.23%) |
Dec 08, 2022 | 176.82 | 178.64 | 175.59 | 176.89 | 21,391,492 | +1.27(+0.72%) |
Dec 07, 2022 | 175.82 | 177.53 | 175.20 | 175.62 | 17,522,058 | -0.52(-0.29%) |
Dec 06, 2022 | 178.88 | 178.98 | 175.17 | 176.14 | 18,861,274 | -2.74(-1.53%) |
Dec 05, 2022 | 182.78 | 182.97 | 178.20 | 178.88 | 25,984,108 | -5.07(-2.75%) |
Dec 02, 2022 | 180.34 | 184.74 | 180.30 | 183.94 | 23,091,328 | +1.07(+0.58%) |
Dec 01, 2022 | 184.04 | 185.11 | 182.06 | 182.88 | 22,538,522 | -0.40(-0.22%) |
Nov 30, 2022 | 178.68 | 183.34 | 176.85 | 183.28 | 28,600,114 | +4.89(+2.74%) |
Nov 29, 2022 | 177.99 | 179.60 | 177.99 | 178.39 | 14,293,722 | +0.52(+0.29%) |
Nov 28, 2022 | 180.11 | 180.88 | 177.33 | 177.87 | 17,855,660 | -3.66(-2.02%) |
Nov 25, 2022 | 181.05 | 182.30 | 180.63 | 181.53 | 13,692,512 | +0.38(+0.21%) |
Nov 23, 2022 | 180.26 | 181.72 | 179.54 | 181.15 | 20,200,042 | +0.47(+0.26%) |
Nov 22, 2022 | 179.73 | 180.90 | 178.35 | 180.68 | 17,212,274 | +1.91(+1.07%) |
Nov 21, 2022 | 178.79 | 179.19 | 177.47 | 178.77 | 19,421,462 | -0.94(-0.52%) |
Nov 18, 2022 | 180.56 | 181.26 | 178.58 | 179.71 | 28,154,854 | +1.15(+0.65%) |
Nov 17, 2022 | 177.65 | 178.95 | 176.57 | 178.55 | 21,258,798 | -1.67(-0.93%) |
Nov 16, 2022 | 182.52 | 182.56 | 179.70 | 180.22 | 25,319,128 | -3.23(-1.76%) |
Nov 15, 2022 | 183.74 | 185.42 | 182.04 | 183.45 | 26,665,926 | +2.68(+1.48%) |
Nov 14, 2022 | 181.73 | 183.68 | 180.60 | 180.77 | 27,083,382 | -2.04(-1.12%) |
Nov 11, 2022 | 181.70 | 184.72 | 181.63 | 182.82 | 29,661,810 | +1.49(+0.82%) |
Nov 10, 2022 | 177.88 | 181.39 | 177.19 | 181.33 | 39,372,984 | +10.52(+6.16%) |
Nov 09, 2022 | 174.11 | 174.77 | 170.47 | 170.81 | 27,888,986 | -4.82(-2.75%) |
Nov 08, 2022 | 176.29 | 177.98 | 173.49 | 175.64 | 20,650,842 | +0.07(+0.04%) |
Nov 07, 2022 | 175.81 | 176.65 | 173.80 | 175.57 | 21,123,470 | +0.79(+0.45%) |
Nov 04, 2022 | 175.01 | 176.01 | 171.64 | 174.78 | 26,450,172 | +2.33(+1.35%) |
Nov 03, 2022 | 171.46 | 174.05 | 170.31 | 172.45 | 29,732,582 | -1.16(-0.67%) |
Nov 02, 2022 | 178.85 | 180.96 | 173.55 | 173.61 | 38,942,928 | -5.96(-3.32%) |
Nov 01, 2022 | 181.19 | 181.55 | 178.88 | 179.57 | 28,323,584 | +0.25(+0.14%) |
Oct 31, 2022 | 178.29 | 180.22 | 177.58 | 179.32 | 26,394,776 | +0.17(+0.09%) |
Oct 28, 2022 | 175.90 | 179.40 | 174.83 | 179.16 | 34,020,304 | +3.98(+2.27%) |
Oct 27, 2022 | 176.65 | 178.02 | 174.96 | 175.18 | 29,373,736 | +0.04(+0.02%) |
Oct 26, 2022 | 175.24 | 178.39 | 174.44 | 175.14 | 37,983,984 | +0.86(+0.49%) |
Oct 25, 2022 | 169.78 | 174.99 | 169.77 | 174.28 | 33,900,580 | +4.63(+2.73%) |
Oct 24, 2022 | 169.53 | 170.20 | 167.31 | 169.65 | 27,985,454 | +0.72(+0.43%) |
Oct 21, 2022 | 165.70 | 169.42 | 164.52 | 168.93 | 48,499,624 | +3.59(+2.17%) |
Oct 20, 2022 | 167.68 | 169.76 | 164.79 | 165.34 | 27,283,922 | -2.13(-1.27%) |
Oct 19, 2022 | 168.72 | 169.61 | 165.63 | 167.47 | 29,920,918 | -2.90(-1.70%) |
Oct 18, 2022 | 172.02 | 173.42 | 168.92 | 170.37 | 37,272,652 | +2.00(+1.18%) |
Oct 17, 2022 | 166.50 | 168.85 | 166.39 | 168.37 | 28,787,786 | +5.20(+3.19%) |
Oct 14, 2022 | 168.97 | 170.12 | 163.07 | 163.17 | 30,269,876 | -4.49(-2.68%) |
Oct 13, 2022 | 160.42 | 168.44 | 158.95 | 167.66 | 46,990,492 | +4.05(+2.48%) |
Oct 12, 2022 | 164.23 | 164.78 | 161.87 | 163.61 | 27,634,894 | -0.45(-0.27%) |
Oct 11, 2022 | 163.31 | 166.39 | 161.20 | 164.06 | 28,624,750 | +0.05(+0.03%) |
Oct 10, 2022 | 165.59 | 165.87 | 162.95 | 164.01 | 23,913,216 | -0.92(-0.56%) |
Oct 07, 2022 | 168.17 | 168.70 | 164.25 | 164.93 | 27,129,456 | -5.00(-2.94%) |
Oct 06, 2022 | 170.05 | 172.32 | 169.13 | 169.93 | 23,106,784 | -0.96(-0.56%) |
Oct 05, 2022 | 169.62 | 171.50 | 167.68 | 170.88 | 25,793,094 | -1.27(-0.74%) |
Oct 04, 2022 | 168.84 | 172.23 | 168.76 | 172.16 | 38,417,580 | +6.56(+3.96%) |
Oct 03, 2022 | 163.69 | 166.58 | 161.64 | 165.59 | 34,336,276 | +4.27(+2.65%) |
Sep 30, 2022 | 162.16 | 165.81 | 161.27 | 161.32 | 41,551,576 | -1.18(-0.73%) |
Sep 29, 2022 | 164.12 | 164.26 | 160.22 | 162.50 | 32,281,746 | -3.73(-2.24%) |
Sep 28, 2022 | 162.14 | 167.25 | 161.46 | 166.23 | 36,406,816 | +5.10(+3.16%) |
Sep 27, 2022 | 162.68 | 163.97 | 159.71 | 161.13 | 43,294,756 | +0.55(+0.34%) |
Sep 26, 2022 | 161.85 | 165.28 | 160.01 | 160.58 | 31,240,378 | -2.23(-1.37%) |
Sep 23, 2022 | 164.46 | 164.64 | 160.56 | 162.81 | 41,451,168 | -3.97(-2.38%) |
Sep 22, 2022 | 170.30 | 170.86 | 166.15 | 166.78 | 34,375,708 | -3.84(-2.25%) |
Sep 21, 2022 | 174.55 | 176.23 | 170.62 | 170.63 | 30,136,606 | -2.65(-1.53%) |
Sep 20, 2022 | 173.97 | 174.13 | 171.96 | 173.27 | 22,833,086 | -2.39(-1.36%) |
Sep 19, 2022 | 172.25 | 175.89 | 172.20 | 175.67 | 26,184,706 | +1.49(+0.85%) |
Sep 16, 2022 | 174.28 | 174.85 | 172.16 | 174.18 | 42,647,408 | -2.57(-1.45%) |
Sep 15, 2022 | 177.03 | 179.72 | 176.00 | 176.75 | 26,040,662 | -1.29(-0.73%) |
Sep 14, 2022 | 177.66 | 178.39 | 175.72 | 178.04 | 25,958,980 | +0.69(+0.39%) |
Sep 13, 2022 | 179.89 | 180.91 | 176.66 | 177.35 | 35,224,996 | -7.22(-3.91%) |
Sep 12, 2022 | 183.53 | 184.76 | 182.92 | 184.57 | 23,756,574 | +2.21(+1.21%) |
Sep 09, 2022 | 180.36 | 182.59 | 180.12 | 182.36 | 23,849,910 | +3.59(+2.01%) |
Sep 08, 2022 | 175.83 | 178.85 | 174.79 | 178.77 | 25,954,486 | +1.48(+0.83%) |
Sep 07, 2022 | 173.19 | 177.56 | 173.15 | 177.29 | 26,163,260 | +3.78(+2.18%) |
Sep 06, 2022 | 175.85 | 176.21 | 172.73 | 173.52 | 24,470,176 | -1.73(-0.99%) |
Sep 02, 2022 | 178.66 | 179.00 | 174.32 | 175.25 | 28,330,016 | -1.37(-0.78%) |
Sep 01, 2022 | 176.89 | 177.00 | 174.09 | 176.62 | 31,555,266 | -1.95(-1.09%) |
Aug 31, 2022 | 179.97 | 180.75 | 178.27 | 178.57 | 23,003,528 | -1.09(-0.61%) |
Aug 30, 2022 | 182.77 | 182.96 | 178.60 | 179.66 | 23,159,068 | -2.55(-1.40%) |
Aug 29, 2022 | 181.93 | 183.91 | 181.51 | 182.21 | 20,275,634 | -1.69(-0.92%) |
Aug 26, 2022 | 190.09 | 190.19 | 183.59 | 183.90 | 24,845,274 | -6.25(-3.29%) |
Aug 25, 2022 | 188.18 | 190.20 | 187.79 | 190.15 | 15,180,356 | +2.91(+1.55%) |
Aug 24, 2022 | 185.66 | 188.10 | 185.05 | 187.24 | 16,477,077 | +1.42(+0.76%) |
Aug 23, 2022 | 185.81 | 187.74 | 185.27 | 185.82 | 20,684,852 | +0.30(+0.16%) |
Aug 22, 2022 | 186.83 | 187.18 | 184.90 | 185.52 | 23,744,818 | -3.90(-2.06%) |
Aug 19, 2022 | 191.54 | 191.81 | 188.85 | 189.42 | 28,173,854 | -4.16(-2.15%) |
Aug 18, 2022 | 192.56 | 193.89 | 191.61 | 193.57 | 19,114,590 | +1.28(+0.66%) |
Aug 17, 2022 | 193.38 | 193.97 | 191.10 | 192.30 | 23,019,480 | -3.29(-1.68%) |
Aug 16, 2022 | 195.11 | 196.56 | 193.68 | 195.59 | 19,316,422 | -0.08(-0.04%) |
Aug 15, 2022 | 193.45 | 195.75 | 192.89 | 195.66 | 17,877,070 | +0.69(+0.35%) |
Aug 12, 2022 | 192.04 | 195.04 | 191.30 | 194.97 | 22,609,348 | +3.90(+2.04%) |
Aug 11, 2022 | 192.11 | 194.17 | 190.77 | 191.07 | 24,419,868 | +0.71(+0.37%) |
Aug 10, 2022 | 188.43 | 190.68 | 187.92 | 190.36 | 21,349,424 | +5.28(+2.86%) |
Aug 09, 2022 | 186.88 | 187.00 | 184.07 | 185.08 | 18,731,494 | -2.56(-1.36%) |
Aug 08, 2022 | 186.99 | 189.39 | 186.73 | 187.64 | 22,938,766 | +1.97(+1.06%) |
Aug 05, 2022 | 182.43 | 185.88 | 182.14 | 185.67 | 19,052,490 | +1.41(+0.77%) |
Aug 04, 2022 | 184.74 | 184.93 | 183.38 | 184.26 | 15,247,418 | -0.39(-0.21%) |
Aug 03, 2022 | 183.24 | 185.04 | 182.60 | 184.65 | 19,707,338 | +2.68(+1.47%) |
Aug 02, 2022 | 181.46 | 183.94 | 180.49 | 181.97 | 18,115,340 | -0.18(-0.10%) |
Aug 01, 2022 | 180.80 | 183.26 | 179.27 | 182.15 | 24,536,096 | -0.07(-0.04%) |
Jul 29, 2022 | 181.04 | 182.68 | 180.07 | 182.22 | 22,361,768 | +1.29(+0.71%) |
Jul 28, 2022 | 179.37 | 181.14 | 176.87 | 180.93 | 23,965,460 | +2.45(+1.37%) |
Jul 27, 2022 | 175.63 | 179.30 | 175.16 | 178.48 | 22,272,572 | +3.97(+2.27%) |
Jul 26, 2022 | 174.95 | 175.37 | 173.74 | 174.51 | 19,889,292 | -1.08(-0.62%) |
Jul 25, 2022 | 175.21 | 176.06 | 173.63 | 175.59 | 19,769,242 | +0.91(+0.52%) |
Jul 22, 2022 | 177.96 | 178.32 | 173.26 | 174.69 | 25,810,158 | -2.83(-1.60%) |
Jul 21, 2022 | 175.60 | 177.59 | 174.04 | 177.52 | 22,266,834 | +0.91(+0.51%) |
Jul 20, 2022 | 173.85 | 176.92 | 173.60 | 176.61 | 26,883,896 | +2.72(+1.57%) |
Jul 19, 2022 | 170.05 | 174.08 | 169.97 | 173.89 | 24,844,662 | +5.93(+3.53%) |
Jul 18, 2022 | 170.42 | 171.55 | 167.44 | 167.96 | 23,638,326 | -0.48(-0.28%) |
Jul 15, 2022 | 166.93 | 168.69 | 164.76 | 168.44 | 35,900,960 | +3.44(+2.08%) |
Jul 14, 2022 | 164.15 | 165.43 | 162.53 | 165.00 | 25,816,912 | -1.71(-1.03%) |
Jul 13, 2022 | 164.60 | 167.64 | 164.25 | 166.72 | 26,283,654 | -0.15(-0.09%) |
Jul 12, 2022 | 166.93 | 168.70 | 165.97 | 166.86 | 24,475,614 | -0.57(-0.34%) |
Jul 11, 2022 | 169.58 | 170.27 | 166.99 | 167.44 | 22,619,908 | -3.44(-2.01%) |
Jul 08, 2022 | 170.36 | 172.23 | 168.98 | 170.87 | 21,115,368 | -0.02(-0.01%) |
Jul 07, 2022 | 168.21 | 171.25 | 168.20 | 170.89 | 25,628,294 | +3.95(+2.37%) |
Jul 06, 2022 | 167.81 | 169.04 | 165.19 | 166.94 | 26,402,468 | -1.25(-0.74%) |
Jul 05, 2022 | 164.15 | 168.25 | 162.25 | 168.18 | 25,806,346 | +1.38(+0.83%) |
Jul 01, 2022 | 164.51 | 167.22 | 163.15 | 166.80 | 25,406,052 | +1.99(+1.21%) |
Jun 30, 2022 | 163.68 | 166.71 | 162.28 | 164.81 | 32,870,590 | -1.29(-0.78%) |
Jun 29, 2022 | 167.91 | 168.06 | 164.43 | 166.10 | 21,853,058 | -1.70(-1.01%) |
Jun 28, 2022 | 172.17 | 173.36 | 167.72 | 167.81 | 26,641,928 | -3.21(-1.88%) |
Jun 27, 2022 | 170.95 | 172.23 | 169.50 | 171.02 | 25,418,832 | +0.63(+0.37%) |
Jun 24, 2022 | 166.62 | 170.39 | 166.31 | 170.38 | 38,164,392 | +5.12(+3.10%) |
Jun 23, 2022 | 163.67 | 165.65 | 162.07 | 165.26 | 27,821,096 | +1.96(+1.20%) |
Jun 22, 2022 | 161.50 | 164.71 | 160.93 | 163.31 | 30,118,588 | -0.31(-0.19%) |
Jun 21, 2022 | 163.47 | 165.51 | 162.33 | 163.62 | 35,798,428 | +2.88(+1.79%) |
Jun 17, 2022 | 160.06 | 163.02 | 159.30 | 160.74 | 41,696,108 | +1.25(+0.78%) |
Jun 16, 2022 | 163.33 | 163.89 | 158.40 | 159.49 | 45,964,368 | -7.75(-4.63%) |
Jun 15, 2022 | 166.61 | 169.38 | 164.13 | 167.24 | 33,042,058 | +2.41(+1.46%) |
Jun 14, 2022 | 166.08 | 166.64 | 163.23 | 164.83 | 31,299,866 | -0.80(-0.48%) |
Jun 13, 2022 | 168.96 | 170.26 | 164.74 | 165.62 | 40,779,284 | -8.16(-4.70%) |
Jun 10, 2022 | 175.66 | 176.67 | 172.88 | 173.79 | 38,308,524 | -4.85(-2.71%) |
Jun 09, 2022 | 181.54 | 182.04 | 178.60 | 178.64 | 22,286,686 | -3.78(-2.07%) |
Jun 08, 2022 | 184.37 | 185.09 | 181.55 | 182.42 | 22,636,592 | -2.86(-1.55%) |
Jun 07, 2022 | 180.92 | 185.32 | 180.43 | 185.28 | 22,296,568 | +2.94(+1.61%) |
Jun 06, 2022 | 183.72 | 183.73 | 181.33 | 182.34 | 25,408,740 | +0.79(+0.43%) |
Jun 03, 2022 | 181.78 | 182.43 | 180.32 | 181.55 | 19,547,620 | -1.65(-0.90%) |
Jun 02, 2022 | 179.16 | 183.20 | 178.75 | 183.20 | 25,604,210 | +4.37(+2.44%) |
Jun 01, 2022 | 180.79 | 181.44 | 176.42 | 178.84 | 29,202,382 | -1.02(-0.57%) |
May 31, 2022 | 181.41 | 182.15 | 178.67 | 179.85 | 31,221,438 | -2.26(-1.24%) |
May 27, 2022 | 178.35 | 182.13 | 178.00 | 182.12 | 25,708,986 | +4.78(+2.69%) |
May 26, 2022 | 174.56 | 178.38 | 174.41 | 177.34 | 26,532,052 | +3.87(+2.23%) |
May 25, 2022 | 169.73 | 174.49 | 169.66 | 173.47 | 28,850,660 | +3.07(+1.80%) |
May 24, 2022 | 171.37 | 171.72 | 167.26 | 170.40 | 27,748,018 | -2.56(-1.48%) |
May 23, 2022 | 172.64 | 173.69 | 170.33 | 172.96 | 25,330,710 | +2.07(+1.21%) |
May 20, 2022 | 173.25 | 173.70 | 166.73 | 170.90 | 43,095,632 | -0.44(-0.25%) |
May 19, 2022 | 169.74 | 173.55 | 169.74 | 171.33 | 34,620,504 | +0.28(+0.16%) |
May 18, 2022 | 175.16 | 176.07 | 169.94 | 171.05 | 37,101,036 | -6.21(-3.50%) |
May 17, 2022 | 175.10 | 177.46 | 173.72 | 177.26 | 32,829,860 | +5.26(+3.06%) |
May 16, 2022 | 172.28 | 174.16 | 170.95 | 172.00 | 29,089,864 | -0.83(-0.48%) |
May 13, 2022 | 169.89 | 174.13 | 169.86 | 172.83 | 37,624,908 | +5.31(+3.17%) |
May 12, 2022 | 164.83 | 169.21 | 163.93 | 167.52 | 54,535,828 | +1.94(+1.17%) |
May 11, 2022 | 169.97 | 172.94 | 165.29 | 165.58 | 66,295,020 | -4.22(-2.49%) |
May 10, 2022 | 172.34 | 173.64 | 166.16 | 169.80 | 55,228,184 | +0.05(+0.03%) |
May 09, 2022 | 174.56 | 177.28 | 168.97 | 169.75 | 55,296,620 | -7.45(-4.21%) |
May 06, 2022 | 179.51 | 179.96 | 175.24 | 177.21 | 46,836,712 | -3.00(-1.66%) |
May 05, 2022 | 185.89 | 185.92 | 177.98 | 180.20 | 42,685,104 | -7.62(-4.06%) |
May 04, 2022 | 183.49 | 188.22 | 180.23 | 187.82 | 39,978,404 | +4.88(+2.67%) |
May 03, 2022 | 181.42 | 183.93 | 180.21 | 182.94 | 31,139,412 | +1.55(+0.86%) |
May 02, 2022 | 179.46 | 182.29 | 177.01 | 181.39 | 39,135,284 | +1.88(+1.05%) |
Apr 29, 2022 | 184.01 | 186.09 | 179.08 | 179.50 | 42,442,948 | -5.34(-2.89%) |
Apr 28, 2022 | 183.60 | 185.77 | 179.27 | 184.84 | 38,626,960 | +3.39(+1.87%) |
Apr 27, 2022 | 182.15 | 184.19 | 180.78 | 181.46 | 38,933,732 | -0.76(-0.42%) |
Apr 26, 2022 | 186.66 | 187.03 | 181.96 | 182.21 | 41,717,204 | -5.93(-3.15%) |
Apr 25, 2022 | 185.37 | 188.40 | 183.64 | 188.14 | 36,622,804 | +1.13(+0.61%) |
Apr 22, 2022 | 191.07 | 191.56 | 186.63 | 187.01 | 36,769,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.22 | 198.77 | 191.22 | 191.98 | 32,482,148 | -4.40(-2.24%) |
Apr 20, 2022 | 197.07 | 197.87 | 195.92 | 196.37 | 21,125,544 | +0.75(+0.38%) |
Apr 19, 2022 | 192.03 | 196.28 | 191.87 | 195.63 | 23,574,098 | +3.82(+1.99%) |
Apr 18, 2022 | 192.62 | 193.32 | 190.75 | 191.80 | 22,896,768 | -1.30(-0.67%) |
Apr 14, 2022 | 195.19 | 196.41 | 193.02 | 193.10 | 27,976,554 | -1.89(-0.97%) |
Apr 13, 2022 | 191.86 | 195.52 | 191.79 | 195.00 | 22,945,668 | +3.64(+1.90%) |
Apr 12, 2022 | 192.85 | 195.74 | 190.64 | 191.36 | 34,710,428 | +0.60(+0.32%) |
Apr 11, 2022 | 191.32 | 193.39 | 190.11 | 190.75 | 34,695,648 | -1.29(-0.67%) |
Apr 08, 2022 | 193.35 | 194.41 | 191.69 | 192.04 | 26,015,500 | -1.54(-0.80%) |
Apr 07, 2022 | 194.22 | 195.31 | 190.89 | 193.59 | 30,133,412 | -0.63(-0.32%) |
Apr 06, 2022 | 195.34 | 195.86 | 192.83 | 194.22 | 35,933,944 | -2.80(-1.42%) |
Apr 05, 2022 | 201.84 | 203.27 | 196.55 | 197.01 | 27,323,940 | -4.78(-2.37%) |
Apr 04, 2022 | 201.75 | 202.29 | 199.82 | 201.79 | 20,894,488 | +0.33(+0.16%) |
Apr 01, 2022 | 200.11 | 201.60 | 198.97 | 201.46 | 27,819,466 | +2.23(+1.12%) |
Mar 31, 2022 | 201.03 | 202.76 | 199.11 | 199.23 | 27,562,486 | -2.13(-1.06%) |
Mar 30, 2022 | 205.15 | 205.51 | 200.53 | 201.35 | 27,247,620 | -4.12(-2.01%) |
Mar 29, 2022 | 201.88 | 206.00 | 201.76 | 205.48 | 30,978,768 | +5.36(+2.68%) |
Mar 28, 2022 | 199.55 | 200.14 | 197.05 | 200.12 | 19,530,844 | +0.07(+0.03%) |
Mar 25, 2022 | 200.02 | 200.54 | 198.42 | 200.05 | 20,079,576 | +0.27(+0.14%) |
Mar 24, 2022 | 198.36 | 199.84 | 196.76 | 199.78 | 20,671,824 | +2.27(+1.15%) |
Mar 23, 2022 | 199.69 | 200.71 | 197.36 | 197.51 | 20,396,094 | -3.49(-1.73%) |
Mar 22, 2022 | 199.84 | 202.25 | 199.35 | 201.00 | 25,459,648 | +2.00(+1.00%) |
Mar 21, 2022 | 200.71 | 201.66 | 197.54 | 199.00 | 27,562,810 | -1.77(-0.88%) |
Mar 18, 2022 | 197.81 | 200.95 | 197.61 | 200.77 | 38,415,176 | +2.09(+1.05%) |
Mar 17, 2022 | 194.48 | 198.78 | 194.02 | 198.68 | 26,689,036 | +3.07(+1.57%) |
Mar 16, 2022 | 191.35 | 195.61 | 190.00 | 195.61 | 32,942,486 | +5.97(+3.15%) |
Mar 15, 2022 | 187.40 | 189.65 | 186.84 | 189.64 | 26,261,940 | +2.97(+1.59%) |
Mar 14, 2022 | 191.06 | 191.25 | 185.87 | 186.67 | 36,077,916 | -3.89(-2.04%) |
Mar 11, 2022 | 194.49 | 195.44 | 190.28 | 190.56 | 26,576,964 | -3.09(-1.60%) |
Mar 10, 2022 | 191.22 | 193.77 | 190.40 | 193.65 | 26,380,874 | -0.35(-0.18%) |
Mar 09, 2022 | 192.01 | 194.70 | 191.43 | 194.00 | 30,070,150 | +5.32(+2.82%) |
Mar 08, 2022 | 188.25 | 193.31 | 187.40 | 188.69 | 47,093,932 | +1.04(+0.55%) |
Mar 07, 2022 | 192.98 | 193.33 | 187.61 | 187.65 | 40,404,732 | -4.78(-2.49%) |
Mar 04, 2022 | 193.44 | 194.56 | 190.81 | 192.43 | 32,682,148 | -3.06(-1.57%) |
Mar 03, 2022 | 198.66 | 198.68 | 194.01 | 195.50 | 30,794,140 | -2.34(-1.18%) |
Mar 02, 2022 | 194.55 | 198.87 | 194.40 | 197.84 | 30,961,286 | +4.60(+2.38%) |