Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 184.89 | 186.76 | 184.84 | 184.95 | 19,834,214 | +0.01(+0.00%) |
Feb 27, 2023 | 185.88 | 186.93 | 184.38 | 184.94 | 17,853,694 | +0.65(+0.35%) |
Feb 24, 2023 | 183.44 | 184.56 | 182.59 | 184.29 | 25,174,224 | -1.74(-0.93%) |
Feb 23, 2023 | 186.10 | 187.03 | 183.49 | 186.03 | 21,873,118 | +1.32(+0.71%) |
Feb 22, 2023 | 184.60 | 185.90 | 183.54 | 184.71 | 25,055,850 | +0.50(+0.27%) |
Feb 21, 2023 | 187.47 | 188.05 | 184.03 | 184.21 | 26,421,396 | -5.60(-2.95%) |
Feb 17, 2023 | 188.59 | 190.05 | 187.69 | 189.81 | 24,716,746 | +0.52(+0.28%) |
Feb 16, 2023 | 188.51 | 191.52 | 187.97 | 189.29 | 21,642,780 | -1.83(-0.96%) |
Feb 15, 2023 | 187.70 | 191.21 | 187.26 | 191.12 | 19,048,358 | +1.92(+1.01%) |
Feb 14, 2023 | 188.00 | 190.62 | 186.82 | 189.20 | 23,717,822 | -0.09(-0.05%) |
Feb 13, 2023 | 187.24 | 189.54 | 186.06 | 189.29 | 16,012,079 | +2.25(+1.20%) |
Feb 10, 2023 | 186.03 | 187.36 | 185.29 | 187.04 | 15,515,180 | +0.37(+0.20%) |
Feb 09, 2023 | 190.89 | 191.77 | 186.18 | 186.67 | 20,847,446 | -2.74(-1.45%) |
Feb 08, 2023 | 191.02 | 192.01 | 188.90 | 189.41 | 18,222,630 | -2.81(-1.46%) |
Feb 07, 2023 | 190.09 | 192.73 | 188.36 | 192.22 | 27,504,412 | +1.41(+0.74%) |
Feb 06, 2023 | 192.29 | 193.01 | 190.06 | 190.81 | 18,387,652 | -2.80(-1.45%) |
Feb 03, 2023 | 192.74 | 195.71 | 192.34 | 193.61 | 25,508,224 | -1.31(-0.67%) |
Feb 02, 2023 | 192.64 | 195.84 | 191.01 | 194.91 | 31,487,124 | +3.76(+1.97%) |
Feb 01, 2023 | 187.91 | 192.82 | 186.87 | 191.15 | 27,378,170 | +2.96(+1.57%) |
Jan 31, 2023 | 184.20 | 188.29 | 184.16 | 188.19 | 21,867,544 | +4.46(+2.43%) |
Jan 30, 2023 | 184.61 | 186.35 | 183.62 | 183.73 | 18,655,350 | -2.59(-1.39%) |
Jan 27, 2023 | 184.75 | 187.03 | 184.56 | 186.32 | 20,410,476 | +1.00(+0.54%) |
Jan 26, 2023 | 185.74 | 186.59 | 183.09 | 185.32 | 18,646,352 | +1.09(+0.59%) |
Jan 25, 2023 | 182.23 | 184.29 | 180.71 | 184.23 | 18,679,166 | +0.51(+0.28%) |
Jan 24, 2023 | 183.39 | 184.60 | 182.69 | 183.72 | 19,428,564 | -0.39(-0.21%) |
Jan 23, 2023 | 182.25 | 184.88 | 181.41 | 184.11 | 20,644,066 | +2.25(+1.24%) |
Jan 20, 2023 | 179.57 | 181.97 | 178.16 | 181.86 | 37,229,652 | +2.95(+1.65%) |
Jan 19, 2023 | 179.59 | 179.96 | 177.68 | 178.91 | 24,906,338 | -1.73(-0.96%) |
Jan 18, 2023 | 184.23 | 185.72 | 180.54 | 180.64 | 23,919,298 | -2.97(-1.62%) |
Jan 17, 2023 | 183.79 | 184.61 | 183.04 | 183.61 | 22,783,432 | -0.23(-0.12%) |
Jan 13, 2023 | 181.33 | 184.12 | 181.16 | 183.84 | 22,710,020 | +1.20(+0.66%) |
Jan 12, 2023 | 180.42 | 182.76 | 178.80 | 182.64 | 30,168,656 | +3.02(+1.68%) |
Jan 11, 2023 | 178.15 | 179.65 | 177.58 | 179.62 | 18,557,246 | +2.21(+1.25%) |
Jan 10, 2023 | 174.61 | 177.52 | 174.25 | 177.41 | 19,057,378 | +2.59(+1.48%) |
Jan 09, 2023 | 175.94 | 177.03 | 174.62 | 174.82 | 18,705,334 | +0.29(+0.17%) |
Jan 06, 2023 | 172.29 | 174.98 | 170.88 | 174.53 | 22,371,104 | +3.83(+2.25%) |
Jan 05, 2023 | 171.59 | 171.67 | 169.43 | 170.70 | 17,458,666 | -1.85(-1.07%) |
Jan 04, 2023 | 171.62 | 173.64 | 171.29 | 172.54 | 23,289,504 | +2.12(+1.25%) |
Jan 03, 2023 | 172.91 | 174.28 | 168.95 | 170.42 | 22,858,180 | -0.94(-0.55%) |
Dec 30, 2022 | 170.36 | 171.72 | 169.65 | 171.37 | 21,647,378 | -0.48(-0.28%) |
Dec 29, 2022 | 168.77 | 172.24 | 168.46 | 171.85 | 22,651,728 | +4.25(+2.53%) |
Dec 28, 2022 | 170.21 | 171.11 | 167.41 | 167.60 | 19,936,216 | -2.64(-1.55%) |
Dec 27, 2022 | 171.37 | 171.57 | 169.62 | 170.25 | 13,744,942 | -1.15(-0.67%) |
Dec 23, 2022 | 170.50 | 171.45 | 169.38 | 171.40 | 12,111,742 | +0.78(+0.45%) |
Dec 22, 2022 | 171.34 | 171.49 | 167.74 | 170.62 | 21,619,358 | -2.26(-1.31%) |
Dec 21, 2022 | 171.45 | 173.76 | 171.21 | 172.88 | 23,321,746 | +2.93(+1.72%) |
Dec 20, 2022 | 168.72 | 171.03 | 168.24 | 169.95 | 18,390,644 | +0.89(+0.53%) |
Dec 19, 2022 | 171.61 | 172.05 | 168.53 | 169.06 | 27,225,628 | -2.32(-1.35%) |
Dec 16, 2022 | 170.81 | 172.10 | 169.71 | 171.38 | 39,882,840 | -1.29(-0.75%) |
Dec 15, 2022 | 174.97 | 175.53 | 172.03 | 172.66 | 34,319,220 | -4.43(-2.50%) |
Dec 14, 2022 | 178.20 | 179.77 | 175.76 | 177.10 | 32,938,816 | -1.17(-0.66%) |
Dec 13, 2022 | 182.54 | 183.44 | 177.05 | 178.26 | 39,095,304 | +1.46(+0.83%) |
Dec 12, 2022 | 174.97 | 177.16 | 174.14 | 176.80 | 23,219,408 | +2.05(+1.18%) |
Dec 09, 2022 | 175.87 | 176.89 | 174.69 | 174.75 | 22,535,200 | -2.17(-1.23%) |
Dec 08, 2022 | 176.85 | 178.66 | 175.62 | 176.92 | 21,387,448 | +1.27(+0.72%) |
Dec 07, 2022 | 175.85 | 177.56 | 175.23 | 175.65 | 17,519,200 | -0.52(-0.29%) |
Dec 06, 2022 | 178.91 | 179.01 | 175.20 | 176.16 | 18,858,198 | -2.74(-1.53%) |
Dec 05, 2022 | 182.81 | 183.00 | 178.23 | 178.91 | 25,979,872 | -5.07(-2.75%) |
Dec 02, 2022 | 180.37 | 184.76 | 180.33 | 183.97 | 23,087,562 | +1.07(+0.58%) |
Dec 01, 2022 | 184.07 | 185.14 | 182.09 | 182.91 | 22,534,846 | -0.40(-0.22%) |
Nov 30, 2022 | 178.71 | 183.37 | 176.88 | 183.31 | 28,595,450 | +4.89(+2.74%) |
Nov 29, 2022 | 178.01 | 179.63 | 178.01 | 178.41 | 14,291,391 | +0.52(+0.29%) |
Nov 28, 2022 | 180.14 | 180.91 | 177.36 | 177.90 | 17,852,748 | -3.66(-2.02%) |
Nov 25, 2022 | 181.08 | 182.33 | 180.66 | 181.56 | 13,690,279 | +0.38(+0.21%) |
Nov 23, 2022 | 180.29 | 181.75 | 179.57 | 181.17 | 20,196,748 | +0.47(+0.26%) |
Nov 22, 2022 | 179.76 | 180.93 | 178.38 | 180.71 | 17,209,468 | +1.91(+1.07%) |
Nov 21, 2022 | 178.82 | 179.22 | 177.50 | 178.80 | 19,418,294 | -0.94(-0.52%) |
Nov 18, 2022 | 180.59 | 181.29 | 178.61 | 179.74 | 28,150,262 | +1.15(+0.65%) |
Nov 17, 2022 | 177.68 | 178.98 | 176.60 | 178.58 | 21,255,330 | -1.67(-0.93%) |
Nov 16, 2022 | 182.55 | 182.59 | 179.73 | 180.25 | 25,314,998 | -3.23(-1.76%) |
Nov 15, 2022 | 183.77 | 185.45 | 182.07 | 183.48 | 26,661,578 | +2.68(+1.48%) |
Nov 14, 2022 | 181.76 | 183.71 | 180.63 | 180.80 | 27,078,964 | -2.04(-1.12%) |
Nov 11, 2022 | 181.73 | 184.75 | 181.66 | 182.85 | 29,656,972 | +1.49(+0.82%) |
Nov 10, 2022 | 177.91 | 181.42 | 177.22 | 181.36 | 39,366,564 | +10.52(+6.16%) |
Nov 09, 2022 | 174.14 | 174.80 | 170.50 | 170.84 | 27,884,438 | -4.82(-2.75%) |
Nov 08, 2022 | 176.32 | 178.00 | 173.51 | 175.67 | 20,647,474 | +0.07(+0.04%) |
Nov 07, 2022 | 175.84 | 176.67 | 173.83 | 175.60 | 21,120,024 | +0.79(+0.45%) |
Nov 04, 2022 | 175.04 | 176.04 | 171.66 | 174.81 | 26,445,858 | +2.33(+1.35%) |
Nov 03, 2022 | 171.49 | 174.08 | 170.34 | 172.48 | 29,727,732 | -1.16(-0.67%) |
Nov 02, 2022 | 178.88 | 180.99 | 173.58 | 173.64 | 38,936,576 | -5.96(-3.32%) |
Nov 01, 2022 | 181.22 | 181.57 | 178.91 | 179.60 | 28,318,964 | +0.24(+0.14%) |
Oct 31, 2022 | 178.32 | 180.25 | 177.61 | 179.35 | 26,390,470 | +0.17(+0.09%) |
Oct 28, 2022 | 175.93 | 179.43 | 174.86 | 179.19 | 34,014,756 | +3.98(+2.27%) |
Oct 27, 2022 | 176.67 | 178.05 | 174.99 | 175.21 | 29,368,944 | +0.04(+0.02%) |
Oct 26, 2022 | 175.26 | 178.41 | 174.46 | 175.17 | 37,977,788 | +0.86(+0.49%) |
Oct 25, 2022 | 169.81 | 175.02 | 169.80 | 174.31 | 33,895,052 | +4.63(+2.73%) |
Oct 24, 2022 | 169.56 | 170.23 | 167.34 | 169.68 | 27,980,890 | +0.72(+0.43%) |
Oct 21, 2022 | 165.73 | 169.44 | 164.54 | 168.96 | 48,491,712 | +3.59(+2.17%) |
Oct 20, 2022 | 167.70 | 169.79 | 164.82 | 165.37 | 27,279,472 | -2.13(-1.27%) |
Oct 19, 2022 | 168.75 | 169.64 | 165.66 | 167.50 | 29,916,038 | -2.90(-1.70%) |
Oct 18, 2022 | 172.05 | 173.45 | 168.94 | 170.39 | 37,266,572 | +2.00(+1.19%) |
Oct 17, 2022 | 166.53 | 168.88 | 166.42 | 168.40 | 28,783,090 | +5.20(+3.19%) |
Oct 14, 2022 | 168.99 | 170.15 | 163.09 | 163.19 | 30,264,940 | -4.49(-2.68%) |
Oct 13, 2022 | 160.44 | 168.47 | 158.98 | 167.68 | 46,982,828 | +4.05(+2.48%) |
Oct 12, 2022 | 164.26 | 164.81 | 161.89 | 163.63 | 27,630,388 | -0.45(-0.27%) |
Oct 11, 2022 | 163.34 | 166.42 | 161.23 | 164.08 | 28,620,082 | +0.05(+0.03%) |
Oct 10, 2022 | 165.62 | 165.89 | 162.98 | 164.03 | 23,909,316 | -0.92(-0.56%) |
Oct 07, 2022 | 168.20 | 168.73 | 164.28 | 164.95 | 27,125,032 | -5.00(-2.94%) |
Oct 06, 2022 | 170.08 | 172.34 | 169.16 | 169.95 | 23,103,014 | -0.96(-0.56%) |
Oct 05, 2022 | 169.65 | 171.53 | 167.70 | 170.91 | 25,788,888 | -1.27(-0.74%) |
Oct 04, 2022 | 168.87 | 172.26 | 168.79 | 172.18 | 38,411,316 | +6.56(+3.96%) |
Oct 03, 2022 | 163.71 | 166.61 | 161.67 | 165.62 | 34,330,676 | +4.28(+2.65%) |
Sep 30, 2022 | 162.19 | 165.84 | 161.29 | 161.34 | 41,544,796 | -1.18(-0.73%) |
Sep 29, 2022 | 164.14 | 164.29 | 160.25 | 162.53 | 32,276,480 | -3.73(-2.24%) |
Sep 28, 2022 | 162.17 | 167.28 | 161.49 | 166.25 | 36,400,880 | +5.10(+3.16%) |
Sep 27, 2022 | 162.70 | 164.00 | 159.74 | 161.16 | 43,287,696 | +0.55(+0.34%) |
Sep 26, 2022 | 161.88 | 165.31 | 160.03 | 160.61 | 31,235,282 | -2.23(-1.37%) |
Sep 23, 2022 | 164.48 | 164.67 | 160.59 | 162.84 | 41,444,408 | -3.97(-2.38%) |
Sep 22, 2022 | 170.32 | 170.89 | 166.18 | 166.81 | 34,370,100 | -3.84(-2.25%) |
Sep 21, 2022 | 174.58 | 176.26 | 170.65 | 170.66 | 30,131,692 | -2.65(-1.53%) |
Sep 20, 2022 | 173.99 | 174.16 | 171.99 | 173.30 | 22,829,362 | -2.39(-1.36%) |
Sep 19, 2022 | 172.28 | 175.92 | 172.23 | 175.70 | 26,180,436 | +1.49(+0.85%) |
Sep 16, 2022 | 174.30 | 174.88 | 172.18 | 174.21 | 42,640,452 | -2.57(-1.45%) |
Sep 15, 2022 | 177.06 | 179.75 | 176.03 | 176.78 | 26,036,416 | -1.29(-0.73%) |
Sep 14, 2022 | 177.69 | 178.42 | 175.75 | 178.07 | 25,954,748 | +0.69(+0.39%) |
Sep 13, 2022 | 179.92 | 180.94 | 176.68 | 177.38 | 35,219,252 | -7.22(-3.91%) |
Sep 12, 2022 | 183.56 | 184.79 | 182.95 | 184.60 | 23,752,700 | +2.21(+1.21%) |
Sep 09, 2022 | 180.39 | 182.62 | 180.15 | 182.39 | 23,846,020 | +3.59(+2.01%) |
Sep 08, 2022 | 175.86 | 178.88 | 174.82 | 178.80 | 25,950,254 | +1.48(+0.83%) |
Sep 07, 2022 | 173.21 | 177.59 | 173.18 | 177.32 | 26,158,992 | +3.78(+2.18%) |
Sep 06, 2022 | 175.88 | 176.24 | 172.76 | 173.54 | 24,466,184 | -1.73(-0.99%) |
Sep 02, 2022 | 178.69 | 179.03 | 174.35 | 175.28 | 28,325,396 | -1.37(-0.78%) |
Sep 01, 2022 | 176.92 | 177.03 | 174.12 | 176.65 | 31,550,120 | -1.95(-1.09%) |
Aug 31, 2022 | 180.00 | 180.78 | 178.29 | 178.60 | 22,999,776 | -1.09(-0.61%) |
Aug 30, 2022 | 182.80 | 182.99 | 178.63 | 179.69 | 23,155,292 | -2.55(-1.40%) |
Aug 29, 2022 | 181.95 | 183.94 | 181.54 | 182.24 | 20,272,326 | -1.69(-0.92%) |
Aug 26, 2022 | 190.12 | 190.22 | 183.62 | 183.93 | 24,841,222 | -6.25(-3.29%) |
Aug 25, 2022 | 188.21 | 190.23 | 187.82 | 190.18 | 15,177,880 | +2.91(+1.55%) |
Aug 24, 2022 | 185.69 | 188.13 | 185.08 | 187.27 | 16,474,390 | +1.42(+0.76%) |
Aug 23, 2022 | 185.84 | 187.78 | 185.30 | 185.85 | 20,681,478 | +0.30(+0.16%) |
Aug 22, 2022 | 186.86 | 187.21 | 184.93 | 185.55 | 23,740,946 | -3.90(-2.06%) |
Aug 19, 2022 | 191.57 | 191.84 | 188.88 | 189.45 | 28,169,260 | -4.16(-2.15%) |
Aug 18, 2022 | 192.59 | 193.93 | 191.64 | 193.60 | 19,111,472 | +1.27(+0.66%) |
Aug 17, 2022 | 193.41 | 194.00 | 191.13 | 192.33 | 23,015,726 | -3.29(-1.68%) |
Aug 16, 2022 | 195.14 | 196.59 | 193.71 | 195.62 | 19,313,272 | -0.08(-0.04%) |
Aug 15, 2022 | 193.48 | 195.78 | 192.92 | 195.70 | 17,874,154 | +0.69(+0.35%) |
Aug 12, 2022 | 192.08 | 195.07 | 191.33 | 195.01 | 22,605,660 | +3.90(+2.04%) |
Aug 11, 2022 | 192.15 | 194.20 | 190.80 | 191.10 | 24,415,884 | +0.71(+0.37%) |
Aug 10, 2022 | 188.46 | 190.71 | 187.95 | 190.39 | 21,345,944 | +5.28(+2.86%) |
Aug 09, 2022 | 186.91 | 187.03 | 184.10 | 185.11 | 18,728,440 | -2.56(-1.36%) |
Aug 08, 2022 | 187.01 | 189.42 | 186.76 | 187.67 | 22,935,026 | +1.97(+1.06%) |
Aug 05, 2022 | 182.46 | 185.92 | 182.17 | 185.70 | 19,049,384 | +1.41(+0.77%) |
Aug 04, 2022 | 184.77 | 184.96 | 183.41 | 184.29 | 15,244,931 | -0.39(-0.21%) |
Aug 03, 2022 | 183.27 | 185.07 | 182.63 | 184.68 | 19,704,124 | +2.68(+1.47%) |
Aug 02, 2022 | 181.49 | 183.97 | 180.52 | 182.00 | 18,112,386 | -0.18(-0.10%) |
Aug 01, 2022 | 180.82 | 183.29 | 179.30 | 182.18 | 24,532,094 | -0.07(-0.04%) |
Jul 29, 2022 | 181.07 | 182.71 | 180.09 | 182.25 | 22,358,122 | +1.28(+0.71%) |
Jul 28, 2022 | 179.40 | 181.17 | 176.90 | 180.96 | 23,961,552 | +2.45(+1.37%) |
Jul 27, 2022 | 175.66 | 179.33 | 175.19 | 178.51 | 22,268,938 | +3.97(+2.28%) |
Jul 26, 2022 | 174.98 | 175.40 | 173.77 | 174.54 | 19,886,048 | -1.08(-0.61%) |
Jul 25, 2022 | 175.24 | 176.09 | 173.66 | 175.62 | 19,766,018 | +0.91(+0.52%) |
Jul 22, 2022 | 177.99 | 178.35 | 173.29 | 174.71 | 25,805,950 | -2.83(-1.60%) |
Jul 21, 2022 | 175.63 | 177.62 | 174.07 | 177.54 | 22,263,202 | +0.91(+0.51%) |
Jul 20, 2022 | 173.88 | 176.95 | 173.63 | 176.64 | 26,879,512 | +2.72(+1.57%) |
Jul 19, 2022 | 170.08 | 174.11 | 169.99 | 173.91 | 24,840,610 | +5.93(+3.53%) |
Jul 18, 2022 | 170.45 | 171.58 | 167.46 | 167.99 | 23,634,470 | -0.48(-0.28%) |
Jul 15, 2022 | 166.96 | 168.71 | 164.79 | 168.47 | 35,895,108 | +3.44(+2.08%) |
Jul 14, 2022 | 164.17 | 165.46 | 162.56 | 165.03 | 25,812,702 | -1.71(-1.03%) |
Jul 13, 2022 | 164.63 | 167.67 | 164.28 | 166.74 | 26,279,368 | -0.15(-0.09%) |
Jul 12, 2022 | 166.96 | 168.73 | 166.00 | 166.89 | 24,471,622 | -0.57(-0.34%) |
Jul 11, 2022 | 169.60 | 170.29 | 167.01 | 167.46 | 22,616,218 | -3.44(-2.01%) |
Jul 08, 2022 | 170.39 | 172.26 | 169.01 | 170.90 | 21,111,924 | -0.02(-0.01%) |
Jul 07, 2022 | 168.24 | 171.28 | 168.23 | 170.92 | 25,624,114 | +3.95(+2.37%) |
Jul 06, 2022 | 167.84 | 169.07 | 165.21 | 166.97 | 26,398,162 | -1.25(-0.74%) |
Jul 05, 2022 | 164.17 | 168.28 | 162.28 | 168.21 | 25,802,138 | +1.38(+0.83%) |
Jul 01, 2022 | 164.53 | 167.25 | 163.18 | 166.83 | 25,401,908 | +2.00(+1.21%) |
Jun 30, 2022 | 163.71 | 166.73 | 162.30 | 164.83 | 32,865,230 | -1.29(-0.78%) |
Jun 29, 2022 | 167.94 | 168.09 | 164.46 | 166.13 | 21,849,494 | -1.70(-1.01%) |
Jun 28, 2022 | 172.20 | 173.39 | 167.75 | 167.83 | 26,637,584 | -3.21(-1.88%) |
Jun 27, 2022 | 170.98 | 172.26 | 169.53 | 171.04 | 25,414,686 | +0.63(+0.37%) |
Jun 24, 2022 | 166.65 | 170.42 | 166.33 | 170.41 | 38,158,168 | +5.12(+3.10%) |
Jun 23, 2022 | 163.70 | 165.68 | 162.10 | 165.29 | 27,816,560 | +1.96(+1.20%) |
Jun 22, 2022 | 161.53 | 164.73 | 160.95 | 163.34 | 30,113,676 | -0.31(-0.19%) |
Jun 21, 2022 | 163.49 | 165.53 | 162.35 | 163.65 | 35,792,592 | +2.88(+1.79%) |
Jun 17, 2022 | 160.09 | 163.04 | 159.33 | 160.77 | 41,689,308 | +1.25(+0.78%) |
Jun 16, 2022 | 163.35 | 163.92 | 158.43 | 159.52 | 45,956,872 | -7.75(-4.63%) |
Jun 15, 2022 | 166.63 | 169.41 | 164.15 | 167.27 | 33,036,668 | +2.41(+1.46%) |
Jun 14, 2022 | 166.11 | 166.66 | 163.26 | 164.85 | 31,294,762 | -0.80(-0.48%) |
Jun 13, 2022 | 168.99 | 170.28 | 164.77 | 165.65 | 40,772,632 | -8.17(-4.70%) |
Jun 10, 2022 | 175.69 | 176.70 | 172.90 | 173.82 | 38,302,276 | -4.85(-2.71%) |
Jun 09, 2022 | 181.56 | 182.07 | 178.63 | 178.66 | 22,283,052 | -3.78(-2.07%) |
Jun 08, 2022 | 184.40 | 185.12 | 181.58 | 182.45 | 22,632,900 | -2.86(-1.54%) |
Jun 07, 2022 | 180.95 | 185.35 | 180.46 | 185.31 | 22,292,932 | +2.94(+1.61%) |
Jun 06, 2022 | 183.75 | 183.76 | 181.36 | 182.37 | 25,404,594 | +0.79(+0.43%) |
Jun 03, 2022 | 181.81 | 182.46 | 180.35 | 181.58 | 19,544,432 | -1.65(-0.90%) |
Jun 02, 2022 | 179.19 | 183.23 | 178.78 | 183.23 | 25,600,032 | +4.37(+2.44%) |
Jun 01, 2022 | 180.82 | 181.47 | 176.45 | 178.87 | 29,197,618 | -1.02(-0.57%) |
May 31, 2022 | 181.44 | 182.18 | 178.70 | 179.88 | 31,216,346 | -2.26(-1.24%) |
May 27, 2022 | 178.38 | 182.16 | 178.03 | 182.15 | 25,704,792 | +4.78(+2.69%) |
May 26, 2022 | 174.58 | 178.41 | 174.44 | 177.37 | 26,527,724 | +3.87(+2.23%) |
May 25, 2022 | 169.76 | 174.52 | 169.69 | 173.50 | 28,845,952 | +3.07(+1.80%) |
May 24, 2022 | 171.40 | 171.75 | 167.28 | 170.43 | 27,743,490 | -2.56(-1.48%) |
May 23, 2022 | 172.67 | 173.72 | 170.36 | 172.99 | 25,326,578 | +2.07(+1.21%) |
May 20, 2022 | 173.27 | 173.73 | 166.76 | 170.92 | 43,088,604 | -0.44(-0.26%) |
May 19, 2022 | 169.77 | 173.57 | 169.77 | 171.36 | 34,614,856 | +0.28(+0.16%) |
May 18, 2022 | 175.19 | 176.10 | 169.97 | 171.08 | 37,094,984 | -6.21(-3.50%) |
May 17, 2022 | 175.13 | 177.49 | 173.75 | 177.29 | 32,824,504 | +5.26(+3.06%) |
May 16, 2022 | 172.30 | 174.19 | 170.98 | 172.03 | 29,085,118 | -0.82(-0.48%) |
May 13, 2022 | 169.91 | 174.16 | 169.89 | 172.86 | 37,618,772 | +5.31(+3.17%) |
May 12, 2022 | 164.86 | 169.24 | 163.96 | 167.55 | 54,526,932 | +1.94(+1.17%) |
May 11, 2022 | 170.00 | 172.97 | 165.31 | 165.60 | 66,284,208 | -4.22(-2.49%) |
May 10, 2022 | 172.37 | 173.67 | 166.19 | 169.83 | 55,219,172 | +0.05(+0.03%) |
May 09, 2022 | 174.59 | 177.31 | 169.00 | 169.78 | 55,287,600 | -7.46(-4.21%) |
May 06, 2022 | 179.54 | 179.99 | 175.26 | 177.23 | 46,829,072 | -3.00(-1.66%) |
May 05, 2022 | 185.92 | 185.95 | 178.01 | 180.23 | 42,678,140 | -7.62(-4.06%) |
May 04, 2022 | 183.51 | 188.25 | 180.26 | 187.85 | 39,971,880 | +4.88(+2.67%) |
May 03, 2022 | 181.45 | 183.96 | 180.24 | 182.97 | 31,134,332 | +1.55(+0.86%) |
May 02, 2022 | 179.49 | 182.32 | 177.04 | 181.42 | 39,128,900 | +1.88(+1.05%) |
Apr 29, 2022 | 184.04 | 186.12 | 179.11 | 179.53 | 42,436,024 | -5.34(-2.89%) |
Apr 28, 2022 | 183.63 | 185.80 | 179.30 | 184.87 | 38,620,660 | +3.39(+1.87%) |
Apr 27, 2022 | 182.18 | 184.22 | 180.81 | 181.49 | 38,927,380 | -0.76(-0.42%) |
Apr 26, 2022 | 186.69 | 187.06 | 181.99 | 182.24 | 41,710,396 | -5.93(-3.15%) |
Apr 25, 2022 | 185.40 | 188.43 | 183.67 | 188.17 | 36,616,832 | +1.14(+0.61%) |
Apr 22, 2022 | 191.11 | 191.59 | 186.66 | 187.04 | 36,763,920 | -4.97(-2.59%) |
Apr 21, 2022 | 198.25 | 198.80 | 191.25 | 192.01 | 32,476,848 | -4.40(-2.24%) |
Apr 20, 2022 | 197.10 | 197.90 | 195.95 | 196.41 | 21,122,098 | +0.75(+0.38%) |
Apr 19, 2022 | 192.07 | 196.31 | 191.90 | 195.66 | 23,570,252 | +3.82(+1.99%) |
Apr 18, 2022 | 192.65 | 193.35 | 190.78 | 191.83 | 22,893,032 | -1.30(-0.67%) |
Apr 14, 2022 | 195.22 | 196.44 | 193.05 | 193.13 | 27,971,990 | -1.89(-0.97%) |
Apr 13, 2022 | 191.89 | 195.55 | 191.82 | 195.03 | 22,941,924 | +3.64(+1.90%) |
Apr 12, 2022 | 192.88 | 195.78 | 190.67 | 191.39 | 34,704,764 | +0.60(+0.32%) |
Apr 11, 2022 | 191.35 | 193.42 | 190.15 | 190.78 | 34,689,988 | -1.29(-0.67%) |
Apr 08, 2022 | 193.39 | 194.44 | 191.72 | 192.08 | 26,011,256 | -1.54(-0.80%) |
Apr 07, 2022 | 194.25 | 195.34 | 190.92 | 193.62 | 30,128,496 | -0.63(-0.32%) |
Apr 06, 2022 | 195.38 | 195.89 | 192.86 | 194.25 | 35,928,080 | -2.79(-1.42%) |
Apr 05, 2022 | 201.87 | 203.30 | 196.58 | 197.05 | 27,319,482 | -4.78(-2.37%) |
Apr 04, 2022 | 201.78 | 202.33 | 199.85 | 201.82 | 20,891,080 | +0.33(+0.16%) |
Apr 01, 2022 | 200.14 | 201.64 | 199.01 | 201.49 | 27,814,928 | +2.23(+1.12%) |
Mar 31, 2022 | 201.06 | 202.79 | 199.14 | 199.26 | 27,557,990 | -2.13(-1.06%) |
Mar 30, 2022 | 205.18 | 205.54 | 200.56 | 201.39 | 27,243,176 | -4.12(-2.01%) |
Mar 29, 2022 | 201.91 | 206.03 | 201.79 | 205.51 | 30,973,712 | +5.36(+2.68%) |
Mar 28, 2022 | 199.58 | 200.17 | 197.09 | 200.15 | 19,527,658 | +0.07(+0.03%) |
Mar 25, 2022 | 200.06 | 200.57 | 198.45 | 200.09 | 20,076,300 | +0.27(+0.14%) |
Mar 24, 2022 | 198.40 | 199.87 | 196.79 | 199.81 | 20,668,450 | +2.27(+1.15%) |
Mar 23, 2022 | 199.72 | 200.74 | 197.40 | 197.54 | 20,392,766 | -3.49(-1.74%) |
Mar 22, 2022 | 199.88 | 202.28 | 199.38 | 201.03 | 25,455,494 | +2.00(+1.00%) |
Mar 21, 2022 | 200.74 | 201.69 | 197.58 | 199.03 | 27,558,312 | -1.77(-0.88%) |
Mar 18, 2022 | 197.84 | 200.98 | 197.64 | 200.81 | 38,408,908 | +2.09(+1.05%) |
Mar 17, 2022 | 194.51 | 198.81 | 194.05 | 198.71 | 26,684,682 | +3.07(+1.57%) |
Mar 16, 2022 | 191.38 | 195.64 | 190.03 | 195.64 | 32,937,110 | +5.97(+3.15%) |
Mar 15, 2022 | 187.43 | 189.69 | 186.87 | 189.68 | 26,257,654 | +2.97(+1.59%) |
Mar 14, 2022 | 191.09 | 191.28 | 185.90 | 186.70 | 36,072,032 | -3.89(-2.04%) |
Mar 11, 2022 | 194.52 | 195.47 | 190.31 | 190.59 | 26,572,628 | -3.09(-1.60%) |
Mar 10, 2022 | 191.25 | 193.80 | 190.43 | 193.69 | 26,376,570 | -0.35(-0.18%) |
Mar 09, 2022 | 192.04 | 194.73 | 191.46 | 194.03 | 30,065,244 | +5.32(+2.82%) |
Mar 08, 2022 | 188.28 | 193.35 | 187.43 | 188.72 | 47,086,248 | +1.04(+0.55%) |
Mar 07, 2022 | 193.01 | 193.36 | 187.64 | 187.68 | 40,398,136 | -4.79(-2.49%) |
Mar 04, 2022 | 193.47 | 194.60 | 190.84 | 192.47 | 32,676,816 | -3.06(-1.57%) |
Mar 03, 2022 | 198.69 | 198.71 | 194.04 | 195.53 | 30,789,116 | -2.34(-1.18%) |
Mar 02, 2022 | 194.58 | 198.90 | 194.43 | 197.87 | 30,956,234 | +4.60(+2.38%) |