Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 179.77 | 180.96 | 179.14 | 180.94 | 429,535 | -3.66(-1.98%) |
Apr 27, 2023 | 182.91 | 184.88 | 182.91 | 184.60 | 214,834 | +1.94(+1.06%) |
Apr 26, 2023 | 184.49 | 184.67 | 182.54 | 182.66 | 257,000 | -1.69(-0.92%) |
Apr 25, 2023 | 183.71 | 185.35 | 183.51 | 184.34 | 263,160 | +0.14(+0.07%) |
Apr 24, 2023 | 184.44 | 184.84 | 183.62 | 184.21 | 399,211 | -0.07(-0.04%) |
Apr 21, 2023 | 184.10 | 184.79 | 182.89 | 184.28 | 354,207 | +1.98(+1.09%) |
Apr 20, 2023 | 181.71 | 182.50 | 181.44 | 182.30 | 212,308 | +1.18(+0.65%) |
Apr 19, 2023 | 181.35 | 181.58 | 180.78 | 181.12 | 304,368 | +1.63(+0.91%) |
Apr 18, 2023 | 179.53 | 180.09 | 179.21 | 179.49 | 326,746 | -1.47(-0.81%) |
Apr 17, 2023 | 181.12 | 181.31 | 180.35 | 180.96 | 337,744 | -0.15(-0.08%) |
Apr 14, 2023 | 181.43 | 182.24 | 180.54 | 181.11 | 238,205 | -2.21(-1.20%) |
Apr 13, 2023 | 181.67 | 183.40 | 181.50 | 183.31 | 369,866 | +2.45(+1.35%) |
Apr 12, 2023 | 180.92 | 181.83 | 180.57 | 180.86 | 382,324 | +1.43(+0.79%) |
Apr 11, 2023 | 179.79 | 180.37 | 179.28 | 179.44 | 269,045 | -0.71(-0.40%) |
Apr 10, 2023 | 180.04 | 180.22 | 179.09 | 180.15 | 248,613 | -0.65(-0.36%) |
Apr 06, 2023 | 181.18 | 181.39 | 180.56 | 180.80 | 416,757 | +0.37(+0.21%) |
Apr 05, 2023 | 180.41 | 181.09 | 180.03 | 180.43 | 448,825 | +1.95(+1.09%) |
Apr 04, 2023 | 178.00 | 179.15 | 177.94 | 178.48 | 341,651 | +1.31(+0.74%) |
Apr 03, 2023 | 176.35 | 177.22 | 175.85 | 177.18 | 280,063 | +0.45(+0.25%) |
Mar 31, 2023 | 176.67 | 177.36 | 176.33 | 176.73 | 373,769 | +0.54(+0.30%) |
Mar 30, 2023 | 175.38 | 176.26 | 174.94 | 176.19 | 350,058 | +2.80(+1.61%) |
Mar 29, 2023 | 173.64 | 173.98 | 173.09 | 173.39 | 250,746 | +0.88(+0.51%) |
Mar 28, 2023 | 172.30 | 173.85 | 172.14 | 172.51 | 299,859 | -1.76(-1.01%) |
Mar 27, 2023 | 174.37 | 174.89 | 174.04 | 174.27 | 235,147 | -0.48(-0.27%) |
Mar 24, 2023 | 174.64 | 175.28 | 173.57 | 174.75 | 345,201 | +1.98(+1.15%) |
Mar 23, 2023 | 173.59 | 174.49 | 172.16 | 172.77 | 389,442 | -0.71(-0.41%) |
Mar 22, 2023 | 173.60 | 175.70 | 173.44 | 173.48 | 382,209 | +1.11(+0.65%) |
Mar 21, 2023 | 171.13 | 172.41 | 170.65 | 172.37 | 431,195 | +1.24(+0.72%) |
Mar 20, 2023 | 170.85 | 171.44 | 170.16 | 171.13 | 338,243 | +3.49(+2.08%) |
Mar 17, 2023 | 167.42 | 168.12 | 166.92 | 167.64 | 343,713 | -2.70(-1.59%) |
Mar 16, 2023 | 168.13 | 170.34 | 167.69 | 170.34 | 458,084 | +4.61(+2.78%) |
Mar 15, 2023 | 164.57 | 166.22 | 164.00 | 165.72 | 498,221 | -2.78(-1.65%) |
Mar 14, 2023 | 167.61 | 168.63 | 166.74 | 168.50 | 478,932 | +1.75(+1.05%) |
Mar 13, 2023 | 166.47 | 168.01 | 166.44 | 166.76 | 501,301 | +1.46(+0.89%) |
Mar 10, 2023 | 168.17 | 168.57 | 165.14 | 165.29 | 507,782 | -0.38(-0.23%) |
Mar 09, 2023 | 167.14 | 167.78 | 165.42 | 165.68 | 453,443 | -0.54(-0.32%) |
Mar 08, 2023 | 165.99 | 166.78 | 165.57 | 166.21 | 297,364 | +0.26(+0.16%) |
Mar 07, 2023 | 168.67 | 169.21 | 165.82 | 165.95 | 618,835 | -3.81(-2.25%) |
Mar 06, 2023 | 167.94 | 170.16 | 167.84 | 169.76 | 743,612 | -1.09(-0.64%) |
Mar 03, 2023 | 170.23 | 170.95 | 169.37 | 170.85 | 593,856 | -0.75(-0.44%) |
Mar 02, 2023 | 168.09 | 171.86 | 168.09 | 171.61 | 616,408 | +4.46(+2.67%) |
Mar 01, 2023 | 167.00 | 167.72 | 165.93 | 167.15 | 818,390 | -0.14(-0.08%) |
Feb 28, 2023 | 168.15 | 168.61 | 167.24 | 167.28 | 511,326 | -2.67(-1.57%) |
Feb 27, 2023 | 169.95 | 170.66 | 169.44 | 169.95 | 424,308 | +0.32(+0.19%) |
Feb 24, 2023 | 168.71 | 169.85 | 168.44 | 169.63 | 411,276 | -0.65(-0.38%) |
Feb 23, 2023 | 170.04 | 170.48 | 168.94 | 170.28 | 753,536 | +0.16(+0.10%) |
Feb 22, 2023 | 170.85 | 171.34 | 169.68 | 170.11 | 368,571 | +0.26(+0.15%) |
Feb 21, 2023 | 169.56 | 170.91 | 169.15 | 169.85 | 561,526 | +1.21(+0.72%) |
Feb 17, 2023 | 167.04 | 169.03 | 167.01 | 168.64 | 368,283 | +0.00(+0.00%) |
Feb 16, 2023 | 169.10 | 169.72 | 168.16 | 168.64 | 790,892 | -0.18(-0.11%) |
Feb 15, 2023 | 167.40 | 168.90 | 166.63 | 168.83 | 538,026 | +0.38(+0.22%) |
Feb 14, 2023 | 168.81 | 169.72 | 167.40 | 168.45 | 262,825 | -0.11(-0.06%) |
Feb 13, 2023 | 167.15 | 168.64 | 166.96 | 168.56 | 260,297 | +3.11(+1.88%) |
Feb 10, 2023 | 165.17 | 165.77 | 164.51 | 165.44 | 404,763 | -1.20(-0.72%) |
Feb 09, 2023 | 168.48 | 168.48 | 166.60 | 166.64 | 579,141 | +0.01(+0.01%) |
Feb 08, 2023 | 166.71 | 167.16 | 165.87 | 166.63 | 365,510 | -0.53(-0.32%) |
Feb 07, 2023 | 165.02 | 167.32 | 164.57 | 167.16 | 485,731 | -1.52(-0.90%) |
Feb 06, 2023 | 168.66 | 169.36 | 167.87 | 168.68 | 577,653 | -0.58(-0.34%) |
Feb 03, 2023 | 170.10 | 170.50 | 168.62 | 169.26 | 346,974 | -1.27(-0.74%) |
Feb 02, 2023 | 169.60 | 171.04 | 168.99 | 170.53 | 389,235 | -1.41(-0.82%) |
Feb 01, 2023 | 172.14 | 172.66 | 169.66 | 171.94 | 457,822 | +0.98(+0.57%) |
Jan 31, 2023 | 169.18 | 170.97 | 168.62 | 170.97 | 487,443 | +5.58(+3.37%) |
Jan 30, 2023 | 165.49 | 166.29 | 164.95 | 165.39 | 444,630 | -1.09(-0.66%) |
Jan 27, 2023 | 164.73 | 167.23 | 164.56 | 166.48 | 613,119 | -1.80(-1.07%) |
Jan 26, 2023 | 170.76 | 171.15 | 167.63 | 168.28 | 849,393 | -9.95(-5.58%) |
Jan 25, 2023 | 177.30 | 178.85 | 177.16 | 178.22 | 349,636 | +0.06(+0.03%) |
Jan 24, 2023 | 178.07 | 178.71 | 177.42 | 178.17 | 204,284 | -1.39(-0.78%) |
Jan 23, 2023 | 179.97 | 180.00 | 178.94 | 179.56 | 312,566 | -0.21(-0.12%) |
Jan 20, 2023 | 177.84 | 179.81 | 177.31 | 179.77 | 466,114 | +1.31(+0.74%) |
Jan 19, 2023 | 179.23 | 179.77 | 178.46 | 178.46 | 402,674 | +1.13(+0.64%) |
Jan 18, 2023 | 180.88 | 181.05 | 176.92 | 177.33 | 317,025 | -4.17(-2.30%) |
Jan 17, 2023 | 180.72 | 182.02 | 180.63 | 181.49 | 366,226 | +4.38(+2.47%) |
Jan 13, 2023 | 175.71 | 177.12 | 175.71 | 177.11 | 256,128 | +2.51(+1.44%) |
Jan 12, 2023 | 174.68 | 175.10 | 171.85 | 174.60 | 997,756 | -1.42(-0.81%) |
Jan 11, 2023 | 175.09 | 176.09 | 174.32 | 176.02 | 512,828 | +2.78(+1.61%) |
Jan 10, 2023 | 172.81 | 173.67 | 172.46 | 173.24 | 371,528 | +0.76(+0.44%) |
Jan 09, 2023 | 172.15 | 174.47 | 172.12 | 172.47 | 347,057 | -0.49(-0.29%) |
Jan 06, 2023 | 170.06 | 173.33 | 169.60 | 172.97 | 430,948 | +1.53(+0.89%) |
Jan 05, 2023 | 170.45 | 171.84 | 170.25 | 171.44 | 542,034 | -2.34(-1.35%) |
Jan 04, 2023 | 171.98 | 174.16 | 171.11 | 173.78 | 566,615 | +3.68(+2.17%) |
Jan 03, 2023 | 171.79 | 172.57 | 168.81 | 170.09 | 275,191 | -2.16(-1.26%) |
Dec 30, 2022 | 172.19 | 172.96 | 171.04 | 172.26 | 158,168 | -1.20(-0.69%) |
Dec 29, 2022 | 173.04 | 174.07 | 172.73 | 173.46 | 233,796 | +1.20(+0.70%) |
Dec 28, 2022 | 173.82 | 174.54 | 172.12 | 172.26 | 187,365 | -1.38(-0.80%) |
Dec 27, 2022 | 174.97 | 175.16 | 173.32 | 173.64 | 153,630 | -0.48(-0.28%) |
Dec 23, 2022 | 173.24 | 174.30 | 172.27 | 174.13 | 167,390 | +0.59(+0.34%) |
Dec 22, 2022 | 173.20 | 173.53 | 171.59 | 173.54 | 226,248 | -1.17(-0.67%) |
Dec 21, 2022 | 173.85 | 175.56 | 173.75 | 174.71 | 383,953 | +2.20(+1.28%) |
Dec 20, 2022 | 173.61 | 173.92 | 172.13 | 172.50 | 520,934 | -1.33(-0.77%) |
Dec 19, 2022 | 173.70 | 174.80 | 173.05 | 173.84 | 289,752 | +0.93(+0.54%) |
Dec 16, 2022 | 172.20 | 173.62 | 172.15 | 172.91 | 543,542 | -3.55(-2.01%) |
Dec 15, 2022 | 177.57 | 178.03 | 175.47 | 176.46 | 551,288 | -6.11(-3.35%) |
Dec 14, 2022 | 181.04 | 184.14 | 180.98 | 182.56 | 297,172 | +1.11(+0.61%) |
Dec 13, 2022 | 182.22 | 183.43 | 181.26 | 181.45 | 470,010 | +1.28(+0.71%) |
Dec 12, 2022 | 179.89 | 180.21 | 178.75 | 180.18 | 347,792 | +1.16(+0.65%) |
Dec 09, 2022 | 179.31 | 180.55 | 178.96 | 179.02 | 381,065 | -1.95(-1.08%) |
Dec 08, 2022 | 179.00 | 181.08 | 177.37 | 180.97 | 387,403 | -1.34(-0.74%) |
Dec 07, 2022 | 183.17 | 183.84 | 181.28 | 182.31 | 262,136 | -0.29(-0.16%) |
Dec 06, 2022 | 182.61 | 183.41 | 181.66 | 182.60 | 325,758 | +0.41(+0.22%) |
Dec 05, 2022 | 182.62 | 183.34 | 181.71 | 182.20 | 342,973 | -2.82(-1.53%) |
Dec 02, 2022 | 182.22 | 185.05 | 182.08 | 185.02 | 315,022 | +1.10(+0.60%) |
Dec 01, 2022 | 184.59 | 185.54 | 183.44 | 183.92 | 592,070 | +3.58(+1.98%) |
Nov 30, 2022 | 179.43 | 180.52 | 176.96 | 180.34 | 732,654 | +3.96(+2.25%) |
Nov 29, 2022 | 177.19 | 177.67 | 176.22 | 176.38 | 248,178 | -0.31(-0.18%) |
Nov 28, 2022 | 178.10 | 179.24 | 176.14 | 176.69 | 269,078 | -1.30(-0.73%) |
Nov 25, 2022 | 177.97 | 178.35 | 177.20 | 177.98 | 231,585 | +1.06(+0.60%) |
Nov 23, 2022 | 175.88 | 177.43 | 175.63 | 176.92 | 349,661 | +2.74(+1.57%) |
Nov 22, 2022 | 173.35 | 174.29 | 173.26 | 174.18 | 415,646 | +1.81(+1.05%) |
Nov 21, 2022 | 170.91 | 172.71 | 170.59 | 172.38 | 267,768 | +0.66(+0.38%) |
Nov 18, 2022 | 170.94 | 172.00 | 170.35 | 171.72 | 371,912 | +2.02(+1.19%) |
Nov 17, 2022 | 168.42 | 169.82 | 167.82 | 169.70 | 240,063 | +0.02(+0.01%) |
Nov 16, 2022 | 169.50 | 170.38 | 168.78 | 169.68 | 285,354 | +1.80(+1.07%) |
Nov 15, 2022 | 169.95 | 170.23 | 166.31 | 167.88 | 340,020 | +0.53(+0.32%) |
Nov 14, 2022 | 168.80 | 169.82 | 167.35 | 167.35 | 293,819 | -0.77(-0.46%) |
Nov 11, 2022 | 166.05 | 168.53 | 165.63 | 168.12 | 418,093 | -2.62(-1.53%) |
Nov 10, 2022 | 168.48 | 170.97 | 167.43 | 170.74 | 383,306 | +9.38(+5.81%) |
Nov 09, 2022 | 161.43 | 162.79 | 160.88 | 161.37 | 342,729 | -2.54(-1.55%) |
Nov 08, 2022 | 163.69 | 165.24 | 162.75 | 163.91 | 314,865 | +0.11(+0.07%) |
Nov 07, 2022 | 164.49 | 164.96 | 162.81 | 163.80 | 335,447 | -0.99(-0.60%) |
Nov 04, 2022 | 163.07 | 165.25 | 162.02 | 164.79 | 366,816 | +7.23(+4.59%) |
Nov 03, 2022 | 156.71 | 158.70 | 156.63 | 157.56 | 433,122 | -2.25(-1.41%) |
Nov 02, 2022 | 162.37 | 164.28 | 159.79 | 159.81 | 422,580 | -2.21(-1.37%) |
Nov 01, 2022 | 165.41 | 165.70 | 161.73 | 162.02 | 389,664 | +0.61(+0.38%) |
Oct 31, 2022 | 162.16 | 162.73 | 161.41 | 161.41 | 319,622 | -1.01(-0.62%) |
Oct 28, 2022 | 159.67 | 162.50 | 159.51 | 162.42 | 319,593 | +2.78(+1.74%) |
Oct 27, 2022 | 161.02 | 161.56 | 159.22 | 159.63 | 450,148 | -2.57(-1.59%) |
Oct 26, 2022 | 159.06 | 163.28 | 159.06 | 162.21 | 447,436 | -1.14(-0.70%) |
Oct 25, 2022 | 160.78 | 163.88 | 160.78 | 163.35 | 463,532 | +3.04(+1.89%) |
Oct 24, 2022 | 160.00 | 161.19 | 158.99 | 160.31 | 308,366 | +1.57(+0.99%) |
Oct 21, 2022 | 155.28 | 159.10 | 154.76 | 158.75 | 393,675 | +0.58(+0.37%) |
Oct 20, 2022 | 158.73 | 160.19 | 157.74 | 158.16 | 268,379 | -2.93(-1.82%) |
Oct 19, 2022 | 162.31 | 162.82 | 160.31 | 161.09 | 237,346 | -2.22(-1.36%) |
Oct 18, 2022 | 164.04 | 164.33 | 162.28 | 163.32 | 284,781 | +0.46(+0.28%) |
Oct 17, 2022 | 162.45 | 164.33 | 162.45 | 162.85 | 303,952 | +2.91(+1.82%) |
Oct 14, 2022 | 163.46 | 163.73 | 159.82 | 159.94 | 318,964 | -1.63(-1.01%) |
Oct 13, 2022 | 156.19 | 162.43 | 155.62 | 161.58 | 450,964 | +0.81(+0.51%) |
Oct 12, 2022 | 159.16 | 161.46 | 158.81 | 160.77 | 430,188 | +2.24(+1.41%) |
Oct 11, 2022 | 158.06 | 161.55 | 157.22 | 158.52 | 590,982 | -0.09(-0.05%) |
Oct 10, 2022 | 157.58 | 159.32 | 157.58 | 158.61 | 330,697 | -3.12(-1.93%) |
Oct 07, 2022 | 163.40 | 163.88 | 160.90 | 161.73 | 364,031 | -1.26(-0.77%) |
Oct 06, 2022 | 164.82 | 165.39 | 162.65 | 162.99 | 331,712 | -4.81(-2.87%) |
Oct 05, 2022 | 167.64 | 169.16 | 165.65 | 167.80 | 330,586 | -2.46(-1.44%) |
Oct 04, 2022 | 169.17 | 170.37 | 168.94 | 170.26 | 370,136 | +5.43(+3.30%) |
Oct 03, 2022 | 162.90 | 165.56 | 162.39 | 164.83 | 550,514 | +0.67(+0.41%) |
Sep 30, 2022 | 163.76 | 165.96 | 163.40 | 164.16 | 401,980 | -0.13(-0.08%) |
Sep 29, 2022 | 163.33 | 164.56 | 161.89 | 164.28 | 392,584 | +1.04(+0.64%) |
Sep 28, 2022 | 158.95 | 163.86 | 158.06 | 163.24 | 468,205 | +1.73(+1.07%) |
Sep 27, 2022 | 163.26 | 164.19 | 160.66 | 161.51 | 447,760 | +0.11(+0.07%) |
Sep 26, 2022 | 160.91 | 163.27 | 160.27 | 161.40 | 453,766 | +0.07(+0.04%) |
Sep 23, 2022 | 163.00 | 163.22 | 159.99 | 161.34 | 338,103 | -4.87(-2.93%) |
Sep 22, 2022 | 168.72 | 168.79 | 165.66 | 166.21 | 312,585 | -1.48(-0.88%) |
Sep 21, 2022 | 168.28 | 170.59 | 167.69 | 167.69 | 374,506 | +0.15(+0.09%) |
Sep 20, 2022 | 168.63 | 168.64 | 166.36 | 167.54 | 296,633 | -1.62(-0.96%) |
Sep 19, 2022 | 167.24 | 169.19 | 166.90 | 169.17 | 190,586 | +1.04(+0.62%) |
Sep 16, 2022 | 167.73 | 168.67 | 167.34 | 168.12 | 406,547 | -0.30(-0.18%) |
Sep 15, 2022 | 168.54 | 170.07 | 168.02 | 168.42 | 449,988 | -1.79(-1.05%) |
Sep 14, 2022 | 170.24 | 171.51 | 169.19 | 170.21 | 497,677 | +0.45(+0.26%) |
Sep 13, 2022 | 172.84 | 173.78 | 169.50 | 169.77 | 275,017 | -5.28(-3.02%) |
Sep 12, 2022 | 174.59 | 175.45 | 174.45 | 175.04 | 264,960 | +2.77(+1.60%) |
Sep 09, 2022 | 171.77 | 172.66 | 171.04 | 172.28 | 236,768 | +2.32(+1.37%) |
Sep 08, 2022 | 167.82 | 170.30 | 167.47 | 169.96 | 272,082 | +0.23(+0.14%) |
Sep 07, 2022 | 167.05 | 169.81 | 167.05 | 169.73 | 192,760 | +1.17(+0.69%) |
Sep 06, 2022 | 169.79 | 170.84 | 168.15 | 168.56 | 331,194 | +0.50(+0.30%) |
Sep 02, 2022 | 170.48 | 171.47 | 167.35 | 168.06 | 348,275 | -1.76(-1.04%) |
Sep 01, 2022 | 169.11 | 169.95 | 167.61 | 169.81 | 277,153 | -0.71(-0.41%) |
Aug 31, 2022 | 172.15 | 172.77 | 170.52 | 170.52 | 274,831 | -2.33(-1.35%) |
Aug 30, 2022 | 175.04 | 175.25 | 172.31 | 172.85 | 278,835 | -0.46(-0.27%) |
Aug 29, 2022 | 172.64 | 174.60 | 172.39 | 173.31 | 258,095 | -0.29(-0.17%) |
Aug 26, 2022 | 178.60 | 178.94 | 173.48 | 173.60 | 472,811 | -4.17(-2.34%) |
Aug 25, 2022 | 178.09 | 178.52 | 177.03 | 177.77 | 530,926 | +0.95(+0.53%) |
Aug 24, 2022 | 175.72 | 177.65 | 175.60 | 176.82 | 254,608 | +0.17(+0.10%) |
Aug 23, 2022 | 175.69 | 177.12 | 175.32 | 176.65 | 214,487 | -0.80(-0.45%) |
Aug 22, 2022 | 178.86 | 179.44 | 177.03 | 177.46 | 319,113 | -2.34(-1.30%) |
Aug 19, 2022 | 179.88 | 180.98 | 179.43 | 179.80 | 229,818 | -0.56(-0.31%) |
Aug 18, 2022 | 180.16 | 180.87 | 179.54 | 180.36 | 267,432 | -0.42(-0.23%) |
Aug 17, 2022 | 181.55 | 181.84 | 180.29 | 180.78 | 287,936 | -0.40(-0.22%) |
Aug 16, 2022 | 180.44 | 181.30 | 179.52 | 181.18 | 372,043 | +0.42(+0.23%) |
Aug 15, 2022 | 181.13 | 181.26 | 180.12 | 180.76 | 234,767 | +0.16(+0.09%) |
Aug 12, 2022 | 179.65 | 180.71 | 179.37 | 180.60 | 421,836 | +1.04(+0.58%) |
Aug 11, 2022 | 180.15 | 181.48 | 179.16 | 179.56 | 307,471 | -2.97(-1.63%) |
Aug 10, 2022 | 182.40 | 182.94 | 181.88 | 182.53 | 245,512 | +3.12(+1.74%) |
Aug 09, 2022 | 180.30 | 180.71 | 179.23 | 179.41 | 252,406 | -0.55(-0.31%) |
Aug 08, 2022 | 181.20 | 182.17 | 179.62 | 179.96 | 245,302 | -0.08(-0.04%) |
Aug 05, 2022 | 179.56 | 180.22 | 178.27 | 180.04 | 370,900 | -1.56(-0.86%) |
Aug 04, 2022 | 180.63 | 181.97 | 180.50 | 181.59 | 204,782 | -0.62(-0.34%) |
Aug 03, 2022 | 180.02 | 182.46 | 179.25 | 182.22 | 383,935 | +1.41(+0.78%) |
Aug 02, 2022 | 182.15 | 182.47 | 180.67 | 180.81 | 255,687 | -2.91(-1.58%) |
Aug 01, 2022 | 183.27 | 185.46 | 183.27 | 183.72 | 332,840 | +0.78(+0.43%) |
Jul 29, 2022 | 180.52 | 182.97 | 180.43 | 182.93 | 382,243 | +0.92(+0.50%) |
Jul 28, 2022 | 179.47 | 182.10 | 178.52 | 182.01 | 456,663 | +4.64(+2.62%) |
Jul 27, 2022 | 175.30 | 177.62 | 173.99 | 177.37 | 539,247 | +4.41(+2.55%) |
Jul 26, 2022 | 172.50 | 173.35 | 172.11 | 172.96 | 232,122 | +0.53(+0.31%) |
Jul 25, 2022 | 172.36 | 172.56 | 171.50 | 172.43 | 243,635 | +1.30(+0.76%) |
Jul 22, 2022 | 171.17 | 172.46 | 170.43 | 171.13 | 243,530 | +0.46(+0.27%) |
Jul 21, 2022 | 169.13 | 170.84 | 168.75 | 170.67 | 328,812 | +2.71(+1.62%) |
Jul 20, 2022 | 169.26 | 169.50 | 167.60 | 167.96 | 240,837 | -2.80(-1.64%) |
Jul 19, 2022 | 168.98 | 170.82 | 168.82 | 170.76 | 1,847,044 | +4.54(+2.73%) |
Jul 18, 2022 | 169.29 | 169.40 | 165.96 | 166.22 | 577,151 | -0.78(-0.47%) |
Jul 15, 2022 | 166.28 | 167.49 | 165.31 | 167.00 | 376,071 | +2.25(+1.36%) |
Jul 14, 2022 | 163.83 | 165.12 | 162.79 | 164.75 | 524,791 | -1.39(-0.83%) |
Jul 13, 2022 | 164.74 | 167.36 | 164.45 | 166.14 | 439,851 | +1.96(+1.19%) |
Jul 12, 2022 | 163.46 | 165.57 | 163.31 | 164.18 | 302,576 | +1.05(+0.64%) |
Jul 11, 2022 | 163.28 | 164.05 | 162.53 | 163.13 | 282,289 | -1.03(-0.63%) |
Jul 08, 2022 | 163.10 | 164.74 | 163.10 | 164.16 | 513,855 | +0.14(+0.09%) |
Jul 07, 2022 | 163.00 | 164.06 | 163.00 | 164.02 | 533,438 | -1.85(-1.12%) |
Jul 06, 2022 | 166.27 | 167.12 | 165.17 | 165.87 | 505,631 | +1.75(+1.07%) |
Jul 05, 2022 | 161.78 | 164.18 | 160.90 | 164.12 | 647,282 | -0.87(-0.53%) |
Jul 01, 2022 | 162.13 | 165.12 | 160.35 | 164.99 | 1,066,749 | -1.42(-0.86%) |
Jun 30, 2022 | 165.48 | 167.08 | 164.24 | 166.42 | 783,618 | -1.00(-0.60%) |
Jun 29, 2022 | 167.00 | 168.35 | 166.37 | 167.42 | 585,479 | -3.97(-2.31%) |
Jun 28, 2022 | 173.52 | 174.46 | 171.28 | 171.39 | 570,489 | -1.79(-1.03%) |
Jun 27, 2022 | 172.98 | 173.92 | 172.57 | 173.17 | 314,196 | -1.54(-0.88%) |
Jun 24, 2022 | 171.42 | 174.80 | 171.25 | 174.71 | 410,451 | +7.07(+4.22%) |
Jun 23, 2022 | 167.41 | 168.25 | 166.20 | 167.64 | 402,822 | +0.14(+0.09%) |
Jun 22, 2022 | 165.89 | 168.43 | 165.73 | 167.50 | 308,077 | +0.91(+0.55%) |
Jun 21, 2022 | 166.40 | 167.54 | 165.38 | 166.59 | 454,922 | +2.40(+1.46%) |
Jun 17, 2022 | 165.10 | 165.78 | 163.75 | 164.19 | 499,651 | +1.44(+0.89%) |
Jun 16, 2022 | 162.09 | 163.34 | 161.45 | 162.75 | 496,719 | -1.32(-0.80%) |
Jun 15, 2022 | 164.27 | 165.17 | 161.49 | 164.07 | 544,094 | +3.81(+2.38%) |
Jun 14, 2022 | 161.42 | 162.03 | 158.89 | 160.25 | 678,518 | -3.84(-2.34%) |
Jun 13, 2022 | 164.59 | 166.38 | 163.64 | 164.09 | 407,706 | -4.08(-2.43%) |
Jun 10, 2022 | 167.34 | 169.29 | 166.45 | 168.18 | 696,478 | -3.45(-2.01%) |
Jun 09, 2022 | 173.09 | 175.18 | 171.60 | 171.63 | 584,868 | -2.26(-1.30%) |
Jun 08, 2022 | 173.45 | 174.95 | 172.58 | 173.89 | 758,347 | -4.87(-2.72%) |
Jun 07, 2022 | 176.46 | 178.85 | 176.38 | 178.76 | 259,193 | +0.02(+0.01%) |
Jun 06, 2022 | 179.53 | 180.96 | 177.93 | 178.74 | 366,059 | +1.83(+1.03%) |
Jun 03, 2022 | 179.07 | 179.35 | 176.79 | 176.91 | 301,437 | -2.84(-1.58%) |
Jun 02, 2022 | 176.18 | 179.80 | 174.97 | 179.75 | 470,685 | +4.29(+2.45%) |
Jun 01, 2022 | 177.42 | 177.69 | 173.70 | 175.46 | 411,795 | -3.24(-1.81%) |
May 31, 2022 | 178.23 | 179.73 | 177.06 | 178.70 | 589,100 | +1.02(+0.58%) |
May 27, 2022 | 177.18 | 178.04 | 176.17 | 177.68 | 428,486 | +1.60(+0.91%) |
May 26, 2022 | 175.60 | 176.81 | 175.49 | 176.08 | 320,770 | +0.11(+0.06%) |
May 25, 2022 | 174.90 | 176.75 | 174.51 | 175.97 | 390,556 | -0.45(-0.26%) |
May 24, 2022 | 174.75 | 177.03 | 174.35 | 176.42 | 278,162 | +0.56(+0.32%) |
May 23, 2022 | 174.91 | 176.96 | 174.64 | 175.87 | 335,594 | +1.66(+0.95%) |
May 20, 2022 | 173.42 | 174.29 | 171.39 | 174.21 | 508,122 | +2.53(+1.47%) |
May 19, 2022 | 171.20 | 172.93 | 169.85 | 171.67 | 412,876 | -4.84(-2.74%) |
May 18, 2022 | 181.30 | 181.60 | 176.11 | 176.51 | 284,346 | -7.35(-4.00%) |
May 17, 2022 | 183.96 | 184.20 | 182.66 | 183.86 | 217,685 | +0.86(+0.47%) |
May 16, 2022 | 181.51 | 183.59 | 180.99 | 183.00 | 327,476 | +1.59(+0.87%) |
May 13, 2022 | 176.84 | 181.49 | 176.84 | 181.41 | 441,620 | +7.16(+4.11%) |
May 12, 2022 | 173.68 | 175.81 | 172.75 | 174.25 | 345,447 | -0.15(-0.09%) |
May 11, 2022 | 177.13 | 178.64 | 174.20 | 174.41 | 354,434 | -2.03(-1.15%) |
May 10, 2022 | 177.77 | 178.23 | 175.09 | 176.43 | 338,784 | -0.04(-0.02%) |
May 09, 2022 | 177.62 | 178.58 | 175.90 | 176.47 | 477,275 | -3.40(-1.89%) |
May 06, 2022 | 180.47 | 181.02 | 178.31 | 179.87 | 626,165 | -6.57(-3.52%) |
May 05, 2022 | 188.52 | 188.96 | 185.36 | 186.44 | 289,408 | -5.50(-2.86%) |
May 04, 2022 | 189.05 | 192.00 | 187.60 | 191.94 | 466,922 | +0.80(+0.42%) |
May 03, 2022 | 191.90 | 192.20 | 189.91 | 191.13 | 502,966 | +2.27(+1.20%) |