Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 161.96 | 162.12 | 159.32 | 159.99 | 5,329,619 | -2.64(-1.63%) |
May 30, 2023 | 164.48 | 164.63 | 161.82 | 162.63 | 2,653,561 | -1.73(-1.05%) |
May 26, 2023 | 164.52 | 165.65 | 163.99 | 164.37 | 2,392,445 | +0.32(+0.20%) |
May 25, 2023 | 161.50 | 164.86 | 161.11 | 164.04 | 3,108,222 | +3.36(+2.09%) |
May 24, 2023 | 161.76 | 162.53 | 160.42 | 160.68 | 2,516,189 | -1.98(-1.22%) |
May 23, 2023 | 163.43 | 165.03 | 162.15 | 162.66 | 2,777,162 | -1.65(-1.00%) |
May 22, 2023 | 164.41 | 164.64 | 162.21 | 164.31 | 2,792,693 | +0.56(+0.34%) |
May 19, 2023 | 163.95 | 164.26 | 162.26 | 163.75 | 2,453,139 | -0.11(-0.06%) |
May 18, 2023 | 164.44 | 166.14 | 162.63 | 163.86 | 2,867,756 | -0.31(-0.19%) |
May 17, 2023 | 160.65 | 164.55 | 159.71 | 164.17 | 4,052,470 | +4.55(+2.85%) |
May 16, 2023 | 160.46 | 160.78 | 159.18 | 159.62 | 3,610,503 | -2.15(-1.33%) |
May 15, 2023 | 160.53 | 161.82 | 159.28 | 161.76 | 3,181,911 | +0.34(+0.21%) |
May 12, 2023 | 162.01 | 162.73 | 159.87 | 161.43 | 3,493,491 | -0.11(-0.07%) |
May 11, 2023 | 162.76 | 162.97 | 160.53 | 161.53 | 3,395,651 | -1.27(-0.78%) |
May 10, 2023 | 164.85 | 165.09 | 161.17 | 162.80 | 3,407,426 | -1.37(-0.83%) |
May 09, 2023 | 164.04 | 164.90 | 163.35 | 164.17 | 2,298,102 | -1.31(-0.79%) |
May 08, 2023 | 166.92 | 167.35 | 164.73 | 165.48 | 2,728,531 | -1.28(-0.77%) |
May 05, 2023 | 166.23 | 167.28 | 164.92 | 166.76 | 2,924,716 | +2.32(+1.41%) |
May 04, 2023 | 165.63 | 166.00 | 164.03 | 164.44 | 3,683,368 | -2.41(-1.45%) |
May 03, 2023 | 168.43 | 168.91 | 166.53 | 166.85 | 4,031,195 | -1.91(-1.13%) |
May 02, 2023 | 171.47 | 171.53 | 168.60 | 168.75 | 3,717,607 | -4.14(-2.39%) |
May 01, 2023 | 170.75 | 173.35 | 170.49 | 172.89 | 2,959,044 | +2.27(+1.33%) |
Apr 28, 2023 | 167.80 | 171.26 | 167.49 | 170.62 | 3,635,028 | +1.95(+1.15%) |
Apr 27, 2023 | 163.93 | 169.06 | 163.39 | 168.68 | 4,930,718 | +4.92(+3.01%) |
Apr 26, 2023 | 166.28 | 168.01 | 163.34 | 163.75 | 6,265,942 | -3.53(-2.11%) |
Apr 25, 2023 | 173.34 | 173.65 | 167.22 | 167.28 | 13,134,049 | -18.56(-9.99%) |
Apr 24, 2023 | 185.38 | 187.23 | 184.78 | 185.84 | 3,886,969 | +0.61(+0.33%) |
Apr 21, 2023 | 184.91 | 186.46 | 183.72 | 185.24 | 3,553,457 | +0.22(+0.12%) |
Apr 20, 2023 | 185.86 | 187.69 | 184.20 | 185.02 | 3,515,928 | -1.00(-0.54%) |
Apr 19, 2023 | 184.35 | 186.19 | 184.19 | 186.01 | 2,795,022 | +1.81(+0.98%) |
Apr 18, 2023 | 183.69 | 184.72 | 183.02 | 184.20 | 2,594,171 | +0.79(+0.43%) |
Apr 17, 2023 | 183.35 | 184.45 | 182.74 | 183.41 | 2,023,877 | +0.40(+0.22%) |
Apr 14, 2023 | 181.24 | 183.16 | 180.53 | 183.01 | 2,144,540 | +1.77(+0.98%) |
Apr 13, 2023 | 181.16 | 181.81 | 178.91 | 181.24 | 2,482,433 | +1.09(+0.61%) |
Apr 12, 2023 | 182.66 | 184.12 | 179.36 | 180.15 | 3,929,839 | -2.47(-1.35%) |
Apr 11, 2023 | 180.77 | 183.23 | 179.90 | 182.62 | 2,997,664 | +2.08(+1.15%) |
Apr 10, 2023 | 177.84 | 180.81 | 177.24 | 180.54 | 2,274,084 | +1.59(+0.89%) |
Apr 06, 2023 | 178.71 | 179.87 | 177.00 | 178.94 | 2,325,065 | -0.78(-0.43%) |
Apr 05, 2023 | 180.14 | 182.08 | 179.68 | 179.72 | 2,864,642 | -1.15(-0.63%) |
Apr 04, 2023 | 184.72 | 184.92 | 180.22 | 180.87 | 2,633,292 | -2.95(-1.61%) |
Apr 03, 2023 | 182.98 | 183.85 | 181.54 | 183.82 | 2,882,456 | -0.26(-0.14%) |
Mar 31, 2023 | 182.12 | 184.20 | 181.17 | 184.08 | 2,709,706 | +2.75(+1.52%) |
Mar 30, 2023 | 182.09 | 182.38 | 179.52 | 181.33 | 2,186,865 | -0.36(-0.20%) |
Mar 29, 2023 | 179.84 | 181.72 | 179.21 | 181.69 | 2,683,324 | +3.55(+1.99%) |
Mar 28, 2023 | 177.84 | 179.49 | 176.83 | 178.14 | 1,949,780 | +0.39(+0.22%) |
Mar 27, 2023 | 177.81 | 178.36 | 176.05 | 177.75 | 2,410,577 | +1.19(+0.67%) |
Mar 24, 2023 | 175.63 | 176.88 | 174.34 | 176.56 | 2,726,045 | +0.74(+0.42%) |
Mar 23, 2023 | 175.34 | 178.95 | 174.08 | 175.82 | 3,056,934 | -0.24(-0.13%) |
Mar 22, 2023 | 176.97 | 179.93 | 175.85 | 176.06 | 2,906,364 | -1.19(-0.67%) |
Mar 21, 2023 | 175.19 | 177.29 | 174.41 | 177.25 | 3,125,313 | +3.13(+1.80%) |
Mar 20, 2023 | 176.74 | 177.27 | 172.29 | 174.11 | 4,188,034 | -3.13(-1.77%) |
Mar 17, 2023 | 180.24 | 182.13 | 175.98 | 177.25 | 21,641,764 | -1.07(-0.60%) |
Mar 16, 2023 | 174.17 | 179.12 | 174.17 | 178.32 | 4,966,908 | +3.38(+1.93%) |
Mar 15, 2023 | 172.15 | 175.50 | 171.72 | 174.94 | 4,537,413 | -0.66(-0.38%) |
Mar 14, 2023 | 175.69 | 178.23 | 172.95 | 175.60 | 5,155,564 | +2.69(+1.55%) |
Mar 13, 2023 | 169.92 | 174.47 | 169.10 | 172.92 | 4,675,074 | +0.66(+0.38%) |
Mar 10, 2023 | 173.35 | 174.90 | 170.36 | 172.26 | 3,628,240 | -1.27(-0.73%) |
Mar 09, 2023 | 176.15 | 178.04 | 173.18 | 173.53 | 2,631,904 | -1.35(-0.77%) |
Mar 08, 2023 | 173.82 | 175.15 | 172.97 | 174.88 | 2,400,587 | +0.98(+0.56%) |
Mar 07, 2023 | 175.73 | 176.49 | 173.37 | 173.91 | 2,974,394 | -3.07(-1.74%) |
Mar 06, 2023 | 175.97 | 178.08 | 175.89 | 176.98 | 2,549,499 | +0.79(+0.45%) |
Mar 03, 2023 | 176.73 | 177.15 | 175.19 | 176.19 | 2,634,241 | +0.95(+0.54%) |
Mar 02, 2023 | 173.48 | 175.66 | 172.49 | 175.24 | 2,468,058 | +1.52(+0.87%) |
Mar 01, 2023 | 172.63 | 175.31 | 172.27 | 173.72 | 2,431,784 | +0.56(+0.32%) |
Feb 28, 2023 | 171.94 | 174.42 | 171.88 | 173.16 | 3,902,422 | +0.25(+0.14%) |
Feb 27, 2023 | 172.59 | 174.11 | 171.78 | 172.92 | 3,082,890 | +1.97(+1.15%) |
Feb 24, 2023 | 169.65 | 171.88 | 168.67 | 170.94 | 2,818,509 | +0.20(+0.12%) |
Feb 23, 2023 | 168.85 | 171.07 | 168.77 | 170.75 | 2,466,809 | +3.16(+1.89%) |
Feb 22, 2023 | 169.26 | 170.27 | 167.09 | 167.59 | 2,504,914 | -1.75(-1.04%) |
Feb 21, 2023 | 170.02 | 170.40 | 167.13 | 169.34 | 4,209,440 | -4.51(-2.59%) |
Feb 17, 2023 | 173.75 | 174.61 | 172.08 | 173.85 | 2,645,349 | -0.68(-0.39%) |
Feb 16, 2023 | 174.16 | 175.69 | 172.25 | 174.53 | 2,799,455 | -1.21(-0.69%) |
Feb 15, 2023 | 174.60 | 175.94 | 174.04 | 175.75 | 1,860,438 | +0.07(+0.04%) |
Feb 14, 2023 | 175.14 | 176.69 | 173.99 | 175.68 | 1,994,845 | -0.60(-0.34%) |
Feb 13, 2023 | 173.78 | 176.33 | 172.34 | 176.28 | 2,638,084 | +2.06(+1.18%) |
Feb 10, 2023 | 172.56 | 174.57 | 171.72 | 174.22 | 2,693,922 | +0.44(+0.25%) |
Feb 09, 2023 | 174.99 | 176.38 | 173.60 | 173.78 | 2,270,436 | -1.52(-0.86%) |
Feb 08, 2023 | 175.64 | 177.02 | 174.96 | 175.29 | 2,094,918 | -1.81(-1.02%) |
Feb 07, 2023 | 176.71 | 177.97 | 174.76 | 177.11 | 2,167,698 | -0.44(-0.25%) |
Feb 06, 2023 | 178.72 | 179.26 | 177.01 | 177.55 | 2,384,942 | -2.73(-1.51%) |
Feb 03, 2023 | 177.83 | 180.83 | 176.13 | 180.28 | 2,941,054 | +0.35(+0.19%) |
Feb 02, 2023 | 174.98 | 182.20 | 174.97 | 179.93 | 5,311,312 | +5.94(+3.41%) |
Feb 01, 2023 | 173.71 | 174.79 | 170.06 | 174.00 | 4,258,291 | -0.23(-0.13%) |
Jan 31, 2023 | 168.15 | 175.03 | 168.15 | 174.23 | 7,223,263 | +7.77(+4.67%) |
Jan 30, 2023 | 169.98 | 171.05 | 165.92 | 166.46 | 4,881,124 | -4.82(-2.81%) |
Jan 27, 2023 | 168.94 | 172.91 | 168.18 | 171.28 | 3,010,568 | +2.25(+1.33%) |
Jan 26, 2023 | 168.02 | 169.10 | 165.60 | 169.03 | 1,729,673 | +2.11(+1.26%) |
Jan 25, 2023 | 167.44 | 167.45 | 164.52 | 166.92 | 1,830,755 | -2.38(-1.41%) |
Jan 24, 2023 | 148.25 | 170.60 | 148.25 | 169.30 | 2,082,388 | -0.46(-0.27%) |
Jan 23, 2023 | 167.91 | 170.92 | 166.69 | 169.76 | 2,381,154 | +2.21(+1.32%) |
Jan 20, 2023 | 166.25 | 167.61 | 164.72 | 167.55 | 2,441,381 | +1.86(+1.12%) |
Jan 19, 2023 | 165.70 | 166.70 | 163.34 | 165.69 | 2,882,839 | -0.54(-0.32%) |
Jan 18, 2023 | 168.18 | 169.83 | 165.98 | 166.23 | 3,279,847 | -2.15(-1.27%) |
Jan 17, 2023 | 170.84 | 171.55 | 168.25 | 168.37 | 2,873,684 | -2.96(-1.73%) |
Jan 13, 2023 | 171.36 | 172.37 | 170.04 | 171.33 | 2,209,477 | -0.75(-0.44%) |
Jan 12, 2023 | 172.57 | 172.79 | 169.95 | 172.09 | 1,947,910 | +0.68(+0.39%) |
Jan 11, 2023 | 168.86 | 171.62 | 168.36 | 171.41 | 2,843,608 | +3.25(+1.94%) |
Jan 10, 2023 | 170.54 | 170.78 | 166.73 | 168.15 | 2,470,899 | -2.75(-1.61%) |
Jan 09, 2023 | 168.58 | 172.74 | 168.35 | 170.90 | 3,417,592 | +2.58(+1.53%) |
Jan 06, 2023 | 165.20 | 168.88 | 163.94 | 168.32 | 3,923,111 | +4.81(+2.94%) |
Jan 05, 2023 | 164.50 | 165.46 | 163.04 | 163.52 | 2,935,133 | -3.08(-1.85%) |
Jan 04, 2023 | 165.97 | 167.31 | 164.80 | 166.59 | 2,089,147 | +1.72(+1.04%) |
Jan 03, 2023 | 163.92 | 165.39 | 163.34 | 164.87 | 2,345,544 | +1.36(+0.83%) |
Dec 30, 2022 | 163.91 | 164.47 | 161.68 | 163.52 | 1,776,365 | -1.80(-1.09%) |
Dec 29, 2022 | 164.41 | 165.93 | 164.06 | 165.31 | 1,455,666 | +2.01(+1.23%) |
Dec 28, 2022 | 166.49 | 166.93 | 163.07 | 163.30 | 1,547,789 | -3.12(-1.88%) |
Dec 27, 2022 | 166.57 | 167.26 | 165.19 | 166.42 | 1,375,522 | -0.07(-0.05%) |
Dec 23, 2022 | 165.47 | 166.67 | 163.82 | 166.50 | 2,017,462 | +1.32(+0.80%) |
Dec 22, 2022 | 164.42 | 165.23 | 162.46 | 165.18 | 2,792,180 | -1.01(-0.61%) |
Dec 21, 2022 | 165.88 | 166.46 | 163.93 | 166.19 | 3,011,894 | +2.87(+1.76%) |
Dec 20, 2022 | 166.80 | 167.03 | 163.17 | 163.32 | 3,254,254 | -4.51(-2.69%) |
Dec 19, 2022 | 167.44 | 169.27 | 166.08 | 167.83 | 3,923,190 | +0.22(+0.13%) |
Dec 16, 2022 | 169.65 | 171.09 | 167.07 | 167.62 | 8,761,671 | -2.83(-1.66%) |
Dec 15, 2022 | 170.72 | 171.47 | 168.76 | 170.45 | 3,704,173 | -2.92(-1.68%) |
Dec 14, 2022 | 172.52 | 176.13 | 171.94 | 173.37 | 3,390,214 | +0.43(+0.25%) |
Dec 13, 2022 | 176.83 | 177.39 | 171.12 | 172.93 | 4,109,286 | +1.24(+0.72%) |
Dec 12, 2022 | 168.07 | 172.43 | 167.44 | 171.69 | 3,417,441 | +4.60(+2.75%) |
Dec 09, 2022 | 168.62 | 169.44 | 166.84 | 167.09 | 3,707,313 | -1.87(-1.11%) |
Dec 08, 2022 | 164.73 | 169.83 | 164.47 | 168.96 | 3,305,955 | +4.66(+2.84%) |
Dec 07, 2022 | 164.04 | 166.54 | 163.66 | 164.30 | 5,446,455 | -0.40(-0.25%) |
Dec 06, 2022 | 168.39 | 168.83 | 163.56 | 164.70 | 5,951,180 | -5.70(-3.35%) |
Dec 05, 2022 | 176.88 | 176.92 | 169.86 | 170.40 | 5,320,652 | -7.74(-4.35%) |
Dec 02, 2022 | 176.17 | 179.15 | 175.51 | 178.14 | 4,052,344 | -0.75(-0.42%) |
Dec 01, 2022 | 178.32 | 180.22 | 177.20 | 178.90 | 4,183,054 | +0.43(+0.24%) |
Nov 30, 2022 | 173.78 | 178.46 | 173.01 | 178.46 | 7,597,096 | +4.55(+2.62%) |
Nov 29, 2022 | 173.06 | 174.19 | 171.43 | 173.91 | 3,902,640 | +4.68(+2.77%) |
Nov 28, 2022 | 170.22 | 171.46 | 167.84 | 169.23 | 2,172,011 | -2.45(-1.43%) |
Nov 25, 2022 | 172.74 | 172.97 | 171.38 | 171.68 | 970,051 | -0.30(-0.18%) |
Nov 23, 2022 | 172.47 | 173.01 | 171.86 | 171.98 | 1,683,816 | +0.09(+0.05%) |
Nov 22, 2022 | 170.69 | 172.03 | 169.75 | 171.89 | 2,350,061 | +2.00(+1.18%) |
Nov 21, 2022 | 167.57 | 170.01 | 167.34 | 169.88 | 2,644,256 | +1.54(+0.92%) |
Nov 18, 2022 | 167.91 | 168.57 | 166.26 | 168.34 | 3,220,874 | +2.74(+1.65%) |
Nov 17, 2022 | 164.61 | 165.63 | 161.42 | 165.60 | 2,676,452 | -0.94(-0.57%) |
Nov 16, 2022 | 169.65 | 169.74 | 165.46 | 166.55 | 2,884,771 | -4.15(-2.43%) |
Nov 15, 2022 | 167.87 | 170.78 | 167.49 | 170.69 | 3,300,839 | +3.46(+2.07%) |
Nov 14, 2022 | 167.52 | 170.71 | 167.17 | 167.23 | 3,276,704 | -0.38(-0.22%) |
Nov 11, 2022 | 162.45 | 168.36 | 162.27 | 167.61 | 4,094,659 | +6.95(+4.33%) |
Nov 10, 2022 | 156.16 | 160.69 | 156.16 | 160.66 | 3,579,800 | +9.16(+6.05%) |
Nov 09, 2022 | 155.35 | 156.19 | 151.37 | 151.49 | 2,909,625 | -4.41(-2.83%) |
Nov 08, 2022 | 156.84 | 158.25 | 154.85 | 155.91 | 2,939,938 | -0.31(-0.20%) |
Nov 07, 2022 | 153.23 | 156.64 | 152.76 | 156.22 | 2,841,237 | +3.18(+2.08%) |
Nov 04, 2022 | 153.34 | 153.76 | 150.20 | 153.04 | 2,599,442 | +1.55(+1.02%) |
Nov 03, 2022 | 149.94 | 153.25 | 147.85 | 151.49 | 2,892,695 | -0.53(-0.35%) |
Nov 02, 2022 | 153.47 | 157.59 | 151.99 | 152.02 | 3,058,057 | -2.60(-1.68%) |
Nov 01, 2022 | 156.06 | 156.73 | 152.22 | 154.62 | 2,657,331 | -0.34(-0.22%) |
Oct 31, 2022 | 153.45 | 156.83 | 152.80 | 154.97 | 3,150,078 | +0.55(+0.36%) |
Oct 28, 2022 | 152.74 | 154.74 | 150.09 | 154.41 | 5,165,832 | +0.63(+0.41%) |
Oct 27, 2022 | 156.96 | 157.63 | 153.41 | 153.78 | 3,599,847 | -2.31(-1.48%) |
Oct 26, 2022 | 154.72 | 157.50 | 152.88 | 156.09 | 5,218,523 | +1.84(+1.19%) |
Oct 25, 2022 | 159.13 | 161.46 | 153.81 | 154.25 | 8,333,248 | -0.51(-0.33%) |
Oct 24, 2022 | 154.30 | 157.24 | 153.85 | 154.76 | 4,853,369 | +1.85(+1.21%) |
Oct 21, 2022 | 149.29 | 153.37 | 148.74 | 152.91 | 3,429,085 | +4.22(+2.84%) |
Oct 20, 2022 | 152.09 | 152.61 | 148.09 | 148.69 | 3,066,538 | -4.44(-2.90%) |
Oct 19, 2022 | 154.05 | 154.47 | 152.09 | 153.14 | 2,306,035 | -1.11(-0.72%) |
Oct 18, 2022 | 154.70 | 155.87 | 152.06 | 154.25 | 2,471,170 | +2.10(+1.38%) |
Oct 17, 2022 | 151.70 | 153.44 | 151.23 | 152.15 | 2,462,332 | +2.81(+1.88%) |
Oct 14, 2022 | 152.01 | 152.93 | 149.16 | 149.34 | 2,097,720 | -1.83(-1.21%) |
Oct 13, 2022 | 144.20 | 152.24 | 143.05 | 151.17 | 2,791,609 | +3.86(+2.62%) |
Oct 12, 2022 | 147.70 | 149.39 | 146.86 | 147.31 | 2,413,369 | +0.06(+0.04%) |
Oct 11, 2022 | 147.22 | 148.93 | 146.37 | 147.24 | 2,343,552 | -0.31(-0.21%) |
Oct 10, 2022 | 148.75 | 149.45 | 146.31 | 147.55 | 3,400,801 | +0.55(+0.38%) |
Oct 07, 2022 | 151.45 | 151.49 | 146.26 | 147.00 | 3,779,613 | -5.97(-3.90%) |
Oct 06, 2022 | 154.60 | 155.58 | 152.15 | 152.96 | 2,571,256 | -2.15(-1.39%) |
Oct 05, 2022 | 154.30 | 156.91 | 153.97 | 155.11 | 3,043,477 | -0.89(-0.57%) |
Oct 04, 2022 | 152.96 | 156.23 | 152.38 | 156.00 | 3,696,689 | +5.36(+3.56%) |
Oct 03, 2022 | 148.37 | 152.00 | 147.25 | 150.64 | 3,783,478 | +1.43(+0.96%) |
Sep 30, 2022 | 152.37 | 152.70 | 149.19 | 149.21 | 3,056,609 | -3.49(-2.29%) |
Sep 29, 2022 | 153.63 | 153.99 | 151.25 | 152.70 | 2,700,827 | -1.66(-1.08%) |
Sep 28, 2022 | 152.67 | 155.34 | 151.85 | 154.37 | 3,202,137 | +2.17(+1.43%) |
Sep 27, 2022 | 151.06 | 153.41 | 150.10 | 152.19 | 3,655,632 | +2.79(+1.87%) |
Sep 26, 2022 | 150.87 | 151.44 | 147.89 | 149.41 | 4,507,408 | -2.38(-1.57%) |
Sep 23, 2022 | 152.30 | 153.02 | 149.54 | 151.79 | 4,604,229 | -3.26(-2.10%) |
Sep 22, 2022 | 158.72 | 158.74 | 154.92 | 155.05 | 5,668,703 | -5.51(-3.43%) |
Sep 21, 2022 | 163.56 | 165.88 | 160.51 | 160.56 | 3,423,010 | -1.71(-1.05%) |
Sep 20, 2022 | 164.75 | 165.08 | 161.32 | 162.27 | 3,061,005 | -4.02(-2.42%) |
Sep 19, 2022 | 162.85 | 166.63 | 162.25 | 166.29 | 3,265,290 | +3.07(+1.88%) |
Sep 16, 2022 | 164.11 | 165.10 | 159.98 | 163.22 | 13,599,938 | -7.66(-4.48%) |
Sep 15, 2022 | 176.17 | 176.58 | 170.49 | 170.88 | 4,369,059 | -5.50(-3.12%) |
Sep 14, 2022 | 178.12 | 178.60 | 175.13 | 176.39 | 2,823,817 | -1.62(-0.91%) |
Sep 13, 2022 | 181.19 | 182.59 | 177.48 | 178.00 | 2,579,549 | -6.89(-3.73%) |
Sep 12, 2022 | 184.32 | 185.62 | 184.27 | 184.89 | 2,579,440 | +1.37(+0.74%) |
Sep 09, 2022 | 182.49 | 184.19 | 182.09 | 183.53 | 1,892,472 | +2.37(+1.31%) |
Sep 08, 2022 | 180.34 | 181.55 | 178.81 | 181.16 | 2,345,276 | -0.15(-0.08%) |
Sep 07, 2022 | 180.03 | 182.06 | 178.20 | 181.31 | 3,142,136 | +0.31(+0.17%) |
Sep 06, 2022 | 179.92 | 181.23 | 176.71 | 181.00 | 4,071,309 | -0.08(-0.05%) |
Sep 02, 2022 | 184.20 | 184.71 | 179.51 | 181.09 | 2,885,826 | -0.52(-0.28%) |
Sep 01, 2022 | 179.54 | 182.05 | 178.37 | 181.60 | 2,537,054 | +1.94(+1.08%) |
Aug 31, 2022 | 180.32 | 181.21 | 179.21 | 179.66 | 2,844,726 | -0.50(-0.28%) |
Aug 30, 2022 | 182.58 | 183.27 | 179.77 | 180.16 | 2,422,922 | -2.05(-1.13%) |
Aug 29, 2022 | 183.15 | 184.30 | 182.14 | 182.21 | 2,086,911 | -1.53(-0.83%) |
Aug 26, 2022 | 189.24 | 190.00 | 183.69 | 183.75 | 2,386,170 | -5.61(-2.96%) |
Aug 25, 2022 | 188.13 | 189.39 | 187.06 | 189.35 | 2,148,431 | +1.81(+0.97%) |
Aug 24, 2022 | 188.34 | 189.44 | 187.38 | 187.54 | 2,191,251 | -2.06(-1.09%) |
Aug 23, 2022 | 190.82 | 191.80 | 188.84 | 189.60 | 2,260,492 | -1.04(-0.55%) |
Aug 22, 2022 | 189.82 | 191.79 | 189.51 | 190.65 | 3,890,438 | -1.88(-0.97%) |
Aug 19, 2022 | 192.97 | 193.41 | 190.96 | 192.52 | 2,927,750 | +0.35(+0.18%) |
Aug 18, 2022 | 188.79 | 192.33 | 188.44 | 192.17 | 2,072,033 | +2.84(+1.50%) |
Aug 17, 2022 | 187.04 | 190.39 | 186.91 | 189.34 | 1,913,274 | -1.27(-0.66%) |
Aug 16, 2022 | 188.67 | 191.85 | 188.23 | 190.60 | 2,485,764 | +0.44(+0.23%) |
Aug 15, 2022 | 188.28 | 190.38 | 187.78 | 190.17 | 1,751,951 | +0.91(+0.48%) |
Aug 12, 2022 | 187.08 | 189.34 | 186.24 | 189.25 | 2,039,024 | +1.83(+0.98%) |
Aug 11, 2022 | 186.44 | 188.77 | 184.97 | 187.42 | 2,978,259 | +1.89(+1.02%) |
Aug 10, 2022 | 183.15 | 185.81 | 182.46 | 185.53 | 3,044,372 | +5.24(+2.91%) |
Aug 09, 2022 | 180.13 | 181.10 | 178.98 | 180.29 | 2,205,876 | +0.51(+0.29%) |
Aug 08, 2022 | 181.40 | 182.48 | 179.34 | 179.78 | 2,293,468 | -0.61(-0.34%) |
Aug 05, 2022 | 177.36 | 180.53 | 177.36 | 180.39 | 1,948,082 | +2.05(+1.15%) |
Aug 04, 2022 | 176.67 | 178.45 | 175.66 | 178.34 | 1,775,029 | +1.01(+0.57%) |
Aug 03, 2022 | 178.49 | 179.09 | 176.72 | 177.33 | 2,090,614 | -0.10(-0.06%) |
Aug 02, 2022 | 178.34 | 178.75 | 175.97 | 177.43 | 2,263,432 | -1.66(-0.93%) |
Aug 01, 2022 | 177.02 | 179.53 | 176.87 | 179.09 | 2,275,416 | +0.41(+0.23%) |
Jul 29, 2022 | 172.87 | 179.45 | 172.34 | 178.68 | 4,471,371 | +6.10(+3.53%) |
Jul 28, 2022 | 169.30 | 173.34 | 168.51 | 172.58 | 2,674,983 | +3.98(+2.36%) |
Jul 27, 2022 | 167.68 | 169.64 | 165.08 | 168.60 | 2,990,187 | +2.17(+1.31%) |
Jul 26, 2022 | 164.34 | 168.54 | 163.80 | 166.43 | 5,410,235 | -5.85(-3.40%) |
Jul 25, 2022 | 173.24 | 174.13 | 171.41 | 172.28 | 3,070,109 | -0.06(-0.04%) |
Jul 22, 2022 | 172.95 | 173.54 | 170.22 | 172.34 | 2,460,080 | +0.89(+0.52%) |
Jul 21, 2022 | 171.40 | 172.49 | 170.37 | 171.45 | 2,530,726 | +0.15(+0.09%) |
Jul 20, 2022 | 170.39 | 171.90 | 168.94 | 171.31 | 1,914,075 | +0.95(+0.56%) |
Jul 19, 2022 | 166.17 | 170.48 | 166.16 | 170.35 | 2,956,767 | +5.25(+3.18%) |
Jul 18, 2022 | 167.16 | 168.60 | 164.78 | 165.10 | 2,497,068 | -2.30(-1.37%) |
Jul 15, 2022 | 165.55 | 167.60 | 165.55 | 167.40 | 5,469,087 | +3.95(+2.42%) |
Jul 14, 2022 | 162.21 | 163.63 | 160.56 | 163.45 | 2,712,648 | +0.33(+0.20%) |
Jul 13, 2022 | 163.59 | 165.94 | 161.57 | 163.12 | 2,633,604 | -1.33(-0.81%) |
Jul 12, 2022 | 166.43 | 167.31 | 163.25 | 164.45 | 4,589,205 | -4.83(-2.85%) |
Jul 11, 2022 | 168.44 | 171.28 | 168.44 | 169.28 | 2,482,443 | -0.70(-0.41%) |
Jul 08, 2022 | 170.26 | 170.80 | 167.86 | 169.98 | 2,114,226 | -0.72(-0.42%) |
Jul 07, 2022 | 170.46 | 171.45 | 167.80 | 170.70 | 3,230,516 | +0.94(+0.55%) |
Jul 06, 2022 | 169.41 | 170.49 | 167.51 | 169.77 | 2,186,944 | +0.50(+0.29%) |
Jul 05, 2022 | 167.13 | 169.58 | 166.61 | 169.27 | 2,697,526 | -0.33(-0.19%) |
Jul 01, 2022 | 166.66 | 170.63 | 166.41 | 169.60 | 3,237,618 | +2.25(+1.34%) |
Jun 30, 2022 | 164.03 | 168.59 | 162.79 | 167.35 | 4,069,939 | +1.29(+0.78%) |
Jun 29, 2022 | 165.33 | 166.51 | 162.89 | 166.06 | 2,291,503 | +1.11(+0.67%) |
Jun 28, 2022 | 167.56 | 169.87 | 164.58 | 164.95 | 2,596,972 | -1.73(-1.04%) |
Jun 27, 2022 | 169.47 | 169.57 | 165.99 | 166.69 | 2,095,786 | -1.37(-0.81%) |
Jun 24, 2022 | 165.73 | 169.26 | 165.73 | 168.05 | 5,264,484 | +4.28(+2.61%) |
Jun 23, 2022 | 162.62 | 164.12 | 160.66 | 163.77 | 3,188,754 | +2.27(+1.41%) |
Jun 22, 2022 | 158.49 | 162.10 | 158.03 | 161.50 | 2,913,360 | +1.51(+0.95%) |
Jun 21, 2022 | 158.28 | 160.44 | 158.08 | 159.98 | 3,104,673 | +3.15(+2.01%) |
Jun 17, 2022 | 157.20 | 159.26 | 155.36 | 156.84 | 8,265,915 | -1.03(-0.65%) |
Jun 16, 2022 | 156.90 | 158.87 | 156.54 | 157.87 | 3,660,187 | -3.38(-2.10%) |
Jun 15, 2022 | 160.53 | 165.10 | 159.01 | 161.25 | 3,779,505 | +1.58(+0.99%) |
Jun 14, 2022 | 159.57 | 163.16 | 157.73 | 159.67 | 4,281,189 | +1.32(+0.83%) |
Jun 13, 2022 | 156.62 | 160.33 | 155.40 | 158.35 | 4,692,964 | -0.30(-0.19%) |
Jun 10, 2022 | 158.88 | 160.44 | 157.54 | 158.65 | 3,512,965 | -3.21(-1.98%) |
Jun 09, 2022 | 164.11 | 166.31 | 161.81 | 161.86 | 3,154,000 | -2.65(-1.61%) |
Jun 08, 2022 | 167.35 | 168.01 | 163.18 | 164.51 | 3,918,190 | -5.56(-3.27%) |
Jun 07, 2022 | 169.47 | 170.54 | 167.05 | 170.08 | 3,253,858 | -1.47(-0.86%) |
Jun 06, 2022 | 171.33 | 173.17 | 171.02 | 171.54 | 2,889,650 | +1.48(+0.87%) |
Jun 03, 2022 | 167.20 | 170.10 | 166.92 | 170.06 | 4,158,111 | +1.30(+0.77%) |
Jun 02, 2022 | 167.03 | 168.78 | 165.22 | 168.76 | 2,528,183 | +3.52(+2.13%) |