Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 157.18 | 157.74 | 156.55 | 157.49 | 5,147,685 | -0.36(-0.23%) |
May 05, 2023 | 158.01 | 158.29 | 156.89 | 157.85 | 5,353,371 | +0.53(+0.34%) |
May 04, 2023 | 157.85 | 158.06 | 156.46 | 157.32 | 5,284,620 | -0.72(-0.45%) |
May 03, 2023 | 160.64 | 161.25 | 157.69 | 158.03 | 6,118,044 | -2.10(-1.31%) |
May 02, 2023 | 159.46 | 160.57 | 158.70 | 160.13 | 7,771,699 | +1.39(+0.87%) |
May 01, 2023 | 158.74 | 159.42 | 157.42 | 158.74 | 5,042,899 | -0.10(-0.06%) |
Apr 28, 2023 | 157.98 | 158.90 | 157.73 | 158.84 | 6,209,179 | +0.68(+0.43%) |
Apr 27, 2023 | 158.06 | 158.56 | 157.32 | 158.16 | 5,915,227 | +0.37(+0.23%) |
Apr 26, 2023 | 159.22 | 159.51 | 157.42 | 157.79 | 5,860,114 | -2.48(-1.55%) |
Apr 25, 2023 | 159.43 | 160.44 | 159.28 | 160.28 | 6,454,121 | +1.46(+0.92%) |
Apr 24, 2023 | 157.86 | 158.94 | 157.06 | 158.82 | 5,440,277 | +0.96(+0.61%) |
Apr 21, 2023 | 159.56 | 160.07 | 157.16 | 157.86 | 7,228,793 | -0.86(-0.54%) |
Apr 20, 2023 | 157.61 | 158.96 | 156.18 | 158.72 | 9,789,130 | +1.02(+0.65%) |
Apr 19, 2023 | 157.18 | 157.85 | 156.39 | 157.71 | 7,009,505 | +1.47(+0.94%) |
Apr 18, 2023 | 159.37 | 159.80 | 154.91 | 156.23 | 15,013,273 | -4.52(-2.81%) |
Apr 17, 2023 | 160.82 | 161.31 | 160.04 | 160.75 | 8,289,601 | -0.16(-0.10%) |
Apr 14, 2023 | 161.04 | 161.18 | 159.19 | 160.92 | 7,446,229 | -0.26(-0.16%) |
Apr 13, 2023 | 159.31 | 161.39 | 158.94 | 161.18 | 5,813,145 | +2.12(+1.34%) |
Apr 12, 2023 | 159.07 | 159.95 | 158.26 | 159.05 | 5,940,518 | -0.34(-0.21%) |
Apr 11, 2023 | 159.54 | 160.37 | 159.17 | 159.39 | 6,084,071 | -0.05(-0.03%) |
Apr 10, 2023 | 159.74 | 159.95 | 158.78 | 159.44 | 5,517,717 | -0.81(-0.50%) |
Apr 06, 2023 | 161.06 | 162.27 | 159.91 | 160.25 | 9,909,615 | -0.45(-0.28%) |
Apr 05, 2023 | 159.49 | 160.74 | 157.93 | 160.69 | 17,212,496 | +6.91(+4.49%) |
Apr 04, 2023 | 152.31 | 154.25 | 151.94 | 153.78 | 8,561,230 | +1.59(+1.05%) |
Apr 03, 2023 | 150.35 | 152.35 | 149.37 | 152.19 | 7,050,433 | +1.79(+1.19%) |
Mar 31, 2023 | 149.22 | 150.58 | 148.69 | 150.40 | 10,192,603 | +1.52(+1.02%) |
Mar 30, 2023 | 149.02 | 149.24 | 148.27 | 148.88 | 4,695,141 | +0.12(+0.08%) |
Mar 29, 2023 | 147.72 | 148.83 | 147.56 | 148.76 | 6,195,552 | +1.45(+0.98%) |
Mar 28, 2023 | 147.87 | 148.90 | 147.22 | 147.31 | 6,302,091 | -1.44(-0.97%) |
Mar 27, 2023 | 149.62 | 149.95 | 148.56 | 148.75 | 6,985,463 | +0.63(+0.43%) |
Mar 24, 2023 | 146.98 | 148.23 | 146.35 | 148.12 | 5,871,126 | +1.47(+1.01%) |
Mar 23, 2023 | 146.69 | 147.19 | 145.65 | 146.64 | 9,329,359 | +0.08(+0.05%) |
Mar 22, 2023 | 149.28 | 149.49 | 146.55 | 146.57 | 8,184,621 | -2.76(-1.85%) |
Mar 21, 2023 | 149.43 | 149.56 | 147.65 | 149.32 | 8,632,971 | +0.00(+0.00%) |
Mar 20, 2023 | 147.94 | 149.50 | 147.86 | 149.32 | 7,346,763 | +1.47(+0.99%) |
Mar 17, 2023 | 149.89 | 150.35 | 147.78 | 147.86 | 21,169,066 | -1.60(-1.07%) |
Mar 16, 2023 | 148.90 | 149.78 | 148.07 | 149.46 | 7,838,574 | -0.31(-0.21%) |
Mar 15, 2023 | 148.30 | 150.29 | 148.00 | 149.77 | 7,994,854 | +0.42(+0.28%) |
Mar 14, 2023 | 148.73 | 149.46 | 147.39 | 149.35 | 8,677,405 | +0.83(+0.56%) |
Mar 13, 2023 | 147.57 | 151.28 | 147.07 | 148.52 | 11,129,959 | +1.41(+0.96%) |
Mar 10, 2023 | 147.35 | 148.93 | 146.62 | 147.11 | 8,764,522 | +0.36(+0.24%) |
Mar 09, 2023 | 148.91 | 149.04 | 146.24 | 146.75 | 7,663,812 | -1.67(-1.12%) |
Mar 08, 2023 | 149.41 | 149.62 | 147.95 | 148.42 | 6,419,943 | -1.10(-0.73%) |
Mar 07, 2023 | 151.46 | 151.61 | 148.80 | 149.52 | 7,685,636 | -1.43(-0.94%) |
Mar 06, 2023 | 150.07 | 151.11 | 149.98 | 150.94 | 8,393,703 | +1.49(+1.00%) |
Mar 03, 2023 | 148.82 | 149.54 | 148.30 | 149.45 | 5,923,008 | +1.52(+1.03%) |
Mar 02, 2023 | 147.25 | 148.23 | 146.74 | 147.93 | 9,030,637 | -0.12(-0.08%) |
Mar 01, 2023 | 148.47 | 148.69 | 147.40 | 148.04 | 6,962,376 | -0.67(-0.45%) |
Feb 28, 2023 | 150.38 | 150.66 | 148.50 | 148.71 | 9,645,313 | -2.30(-1.52%) |
Feb 27, 2023 | 151.81 | 152.24 | 150.48 | 151.01 | 7,488,649 | -0.33(-0.22%) |
Feb 24, 2023 | 152.00 | 152.19 | 150.60 | 151.34 | 8,955,593 | -1.71(-1.12%) |
Feb 23, 2023 | 153.03 | 153.88 | 152.02 | 153.05 | 9,671,266 | -0.05(-0.03%) |
Feb 22, 2023 | 153.79 | 154.13 | 152.70 | 153.10 | 10,114,860 | -0.21(-0.14%) |
Feb 21, 2023 | 154.91 | 155.59 | 153.20 | 153.31 | 9,709,519 | -2.32(-1.49%) |
Feb 17, 2023 | 152.36 | 156.33 | 151.97 | 155.63 | 12,781,380 | +3.18(+2.09%) |
Feb 16, 2023 | 153.25 | 153.81 | 152.14 | 152.45 | 11,619,150 | -1.09(-0.71%) |
Feb 15, 2023 | 156.02 | 156.05 | 153.46 | 153.53 | 13,101,623 | -2.57(-1.65%) |
Feb 14, 2023 | 156.78 | 157.00 | 155.84 | 156.11 | 6,548,431 | -0.68(-0.44%) |
Feb 13, 2023 | 155.42 | 156.86 | 155.25 | 156.79 | 6,650,040 | +0.58(+0.37%) |
Feb 10, 2023 | 155.85 | 156.83 | 155.44 | 156.21 | 7,295,173 | +0.72(+0.46%) |
Feb 09, 2023 | 157.64 | 158.76 | 155.17 | 155.49 | 8,251,017 | -2.13(-1.35%) |
Feb 08, 2023 | 157.32 | 158.53 | 156.94 | 157.62 | 6,284,185 | +0.20(+0.13%) |
Feb 07, 2023 | 155.68 | 157.88 | 155.51 | 157.42 | 7,592,153 | +0.04(+0.02%) |
Feb 06, 2023 | 158.53 | 158.82 | 157.13 | 157.38 | 7,285,838 | -1.20(-0.76%) |
Feb 03, 2023 | 159.95 | 160.21 | 157.89 | 158.58 | 7,129,607 | -0.90(-0.56%) |
Feb 02, 2023 | 157.03 | 160.13 | 156.86 | 159.48 | 10,482,047 | +0.60(+0.38%) |
Feb 01, 2023 | 157.02 | 159.90 | 156.45 | 158.88 | 10,231,292 | +1.44(+0.92%) |
Jan 31, 2023 | 155.78 | 157.45 | 155.15 | 157.44 | 12,330,455 | +1.37(+0.88%) |
Jan 30, 2023 | 161.78 | 162.37 | 155.18 | 156.07 | 24,184,550 | -6.00(-3.70%) |
Jan 27, 2023 | 162.37 | 162.68 | 161.63 | 162.07 | 6,392,138 | -0.63(-0.39%) |
Jan 26, 2023 | 163.34 | 163.69 | 162.47 | 162.71 | 7,209,593 | -0.60(-0.37%) |
Jan 25, 2023 | 161.05 | 163.30 | 160.96 | 163.30 | 7,369,143 | +1.16(+0.71%) |
Jan 24, 2023 | 168.59 | 168.59 | 159.93 | 162.15 | 11,420,338 | +0.00(+0.00%) |
Jan 23, 2023 | 162.91 | 163.42 | 161.80 | 162.15 | 8,723,515 | -0.41(-0.25%) |
Jan 20, 2023 | 163.87 | 163.88 | 161.35 | 162.56 | 8,948,245 | -0.76(-0.47%) |
Jan 19, 2023 | 162.84 | 165.01 | 162.53 | 163.32 | 7,202,539 | -0.22(-0.14%) |
Jan 18, 2023 | 165.37 | 165.70 | 163.50 | 163.54 | 7,313,798 | -2.50(-1.51%) |
Jan 17, 2023 | 167.63 | 168.19 | 165.79 | 166.05 | 6,279,394 | -1.03(-0.62%) |
Jan 13, 2023 | 166.85 | 167.64 | 166.07 | 167.08 | 6,319,802 | -0.55(-0.33%) |
Jan 12, 2023 | 167.88 | 168.31 | 166.47 | 167.63 | 4,430,201 | -0.85(-0.50%) |
Jan 11, 2023 | 169.14 | 169.29 | 165.81 | 168.48 | 6,740,461 | -0.27(-0.16%) |
Jan 10, 2023 | 169.27 | 169.69 | 167.94 | 168.75 | 5,236,942 | -0.40(-0.24%) |
Jan 09, 2023 | 172.74 | 173.18 | 168.76 | 169.15 | 8,224,632 | -4.50(-2.59%) |
Jan 06, 2023 | 173.53 | 174.31 | 172.82 | 173.65 | 5,922,833 | +1.40(+0.81%) |
Jan 05, 2023 | 172.47 | 173.40 | 171.88 | 172.25 | 6,492,318 | -1.28(-0.74%) |
Jan 04, 2023 | 172.34 | 173.59 | 171.94 | 173.53 | 10,160,401 | +1.87(+1.09%) |
Jan 03, 2023 | 169.71 | 171.85 | 169.57 | 171.67 | 6,584,626 | +1.48(+0.87%) |
Dec 30, 2022 | 170.99 | 171.26 | 168.98 | 170.18 | 4,376,907 | -0.88(-0.51%) |
Dec 29, 2022 | 171.05 | 171.77 | 170.59 | 171.06 | 2,935,997 | +0.87(+0.51%) |
Dec 28, 2022 | 171.25 | 171.92 | 170.18 | 170.19 | 2,745,895 | -0.74(-0.43%) |
Dec 27, 2022 | 171.59 | 171.59 | 170.51 | 170.93 | 3,387,570 | -0.05(-0.03%) |
Dec 23, 2022 | 170.20 | 171.02 | 169.37 | 170.98 | 3,823,407 | +0.43(+0.25%) |
Dec 22, 2022 | 170.30 | 171.01 | 168.92 | 170.55 | 5,926,560 | -0.63(-0.37%) |
Dec 21, 2022 | 169.82 | 171.66 | 169.22 | 171.18 | 5,665,083 | +1.94(+1.14%) |
Dec 20, 2022 | 169.56 | 169.98 | 168.76 | 169.24 | 6,406,590 | +0.18(+0.11%) |
Dec 19, 2022 | 168.93 | 169.72 | 167.70 | 169.06 | 5,952,674 | -0.18(-0.11%) |
Dec 16, 2022 | 170.52 | 170.52 | 168.46 | 169.24 | 19,557,900 | -1.75(-1.03%) |
Dec 15, 2022 | 172.64 | 173.26 | 169.94 | 170.99 | 7,913,156 | -2.19(-1.26%) |
Dec 14, 2022 | 172.04 | 174.41 | 172.04 | 173.18 | 9,894,377 | +0.53(+0.31%) |
Dec 13, 2022 | 172.54 | 173.60 | 171.78 | 172.65 | 9,526,393 | +1.32(+0.77%) |
Dec 12, 2022 | 169.51 | 171.34 | 169.17 | 171.33 | 5,067,244 | +2.02(+1.19%) |
Dec 09, 2022 | 170.63 | 171.38 | 169.23 | 169.31 | 4,734,310 | -1.41(-0.82%) |
Dec 08, 2022 | 170.35 | 170.97 | 169.88 | 170.71 | 5,377,633 | +0.03(+0.02%) |
Dec 07, 2022 | 170.10 | 171.37 | 169.78 | 170.68 | 5,919,224 | +1.03(+0.61%) |
Dec 06, 2022 | 173.33 | 173.41 | 169.49 | 169.65 | 8,244,049 | -2.58(-1.50%) |
Dec 05, 2022 | 171.83 | 172.79 | 171.48 | 172.23 | 5,314,813 | -0.10(-0.06%) |
Dec 02, 2022 | 171.00 | 172.41 | 170.48 | 172.33 | 6,045,417 | +0.13(+0.08%) |
Dec 01, 2022 | 172.45 | 173.37 | 171.26 | 172.20 | 6,521,083 | +0.71(+0.42%) |
Nov 30, 2022 | 169.91 | 171.49 | 168.38 | 171.48 | 13,790,610 | +1.84(+1.08%) |
Nov 29, 2022 | 170.53 | 170.77 | 168.26 | 169.64 | 6,953,312 | -1.19(-0.70%) |
Nov 28, 2022 | 170.28 | 171.26 | 170.10 | 170.84 | 6,418,045 | +0.09(+0.05%) |
Nov 25, 2022 | 170.89 | 171.60 | 170.38 | 170.75 | 3,174,847 | +0.22(+0.13%) |
Nov 23, 2022 | 169.98 | 170.91 | 169.57 | 170.53 | 5,594,355 | +0.18(+0.11%) |
Nov 22, 2022 | 169.94 | 170.70 | 169.87 | 170.35 | 4,886,785 | +0.82(+0.48%) |
Nov 21, 2022 | 169.45 | 170.09 | 168.43 | 169.53 | 5,922,901 | +0.87(+0.51%) |
Nov 18, 2022 | 167.51 | 169.08 | 167.34 | 168.66 | 6,848,811 | +1.28(+0.77%) |
Nov 17, 2022 | 165.60 | 167.49 | 165.58 | 167.38 | 4,664,336 | +1.34(+0.81%) |
Nov 16, 2022 | 166.21 | 167.50 | 165.72 | 166.04 | 5,746,842 | +1.02(+0.62%) |
Nov 15, 2022 | 164.82 | 165.60 | 163.22 | 165.01 | 9,768,226 | +0.46(+0.28%) |
Nov 14, 2022 | 162.97 | 165.85 | 162.97 | 164.55 | 6,871,607 | +2.55(+1.57%) |
Nov 11, 2022 | 165.34 | 165.70 | 159.68 | 162.01 | 11,569,769 | -5.00(-2.99%) |
Nov 10, 2022 | 166.89 | 167.29 | 164.68 | 167.00 | 8,229,385 | +1.93(+1.17%) |
Nov 09, 2022 | 166.81 | 167.51 | 164.97 | 165.07 | 6,425,147 | -1.33(-0.80%) |
Nov 08, 2022 | 165.72 | 167.22 | 164.81 | 166.40 | 5,377,489 | +0.82(+0.50%) |
Nov 07, 2022 | 164.32 | 166.41 | 164.10 | 165.58 | 6,916,758 | +1.44(+0.87%) |
Nov 04, 2022 | 164.22 | 165.12 | 162.00 | 164.14 | 5,537,902 | +0.73(+0.44%) |
Nov 03, 2022 | 162.54 | 164.13 | 161.71 | 163.41 | 5,035,345 | +0.28(+0.17%) |
Nov 02, 2022 | 165.49 | 163.00 | 163.14 | 7,185,433 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.61 | 167.16 | 163.13 | 165.68 | 7,296,621 | -0.84(-0.51%) |
Oct 31, 2022 | 167.05 | 167.66 | 166.00 | 166.53 | 8,163,305 | -0.86(-0.51%) |
Oct 28, 2022 | 165.60 | 167.88 | 165.21 | 167.39 | 6,345,488 | +2.45(+1.49%) |
Oct 27, 2022 | 164.97 | 166.01 | 164.37 | 164.94 | 5,631,518 | +0.10(+0.06%) |
Oct 26, 2022 | 163.99 | 165.19 | 163.70 | 164.84 | 6,401,449 | +1.44(+0.88%) |
Oct 25, 2022 | 162.89 | 163.79 | 161.31 | 163.41 | 5,914,480 | -0.26(-0.16%) |
Oct 24, 2022 | 162.54 | 164.72 | 162.01 | 163.66 | 7,161,758 | +2.17(+1.35%) |
Oct 21, 2022 | 157.66 | 162.12 | 157.39 | 161.49 | 8,892,352 | +3.45(+2.18%) |
Oct 20, 2022 | 157.94 | 158.65 | 157.30 | 158.04 | 5,912,870 | +0.40(+0.26%) |
Oct 19, 2022 | 158.90 | 159.14 | 156.88 | 157.64 | 10,491,496 | -1.26(-0.79%) |
Oct 18, 2022 | 157.94 | 160.02 | 156.07 | 158.91 | 11,369,578 | -0.56(-0.35%) |
Oct 17, 2022 | 158.32 | 160.06 | 157.95 | 159.46 | 7,007,741 | +2.04(+1.29%) |
Oct 14, 2022 | 157.40 | 158.59 | 156.60 | 157.42 | 5,939,096 | -0.66(-0.42%) |
Oct 13, 2022 | 154.00 | 158.89 | 153.87 | 158.08 | 6,774,510 | +2.35(+1.51%) |
Oct 12, 2022 | 155.97 | 157.82 | 155.54 | 155.73 | 4,535,341 | -0.04(-0.03%) |
Oct 11, 2022 | 153.51 | 157.09 | 153.51 | 155.77 | 6,490,150 | +2.22(+1.45%) |
Oct 10, 2022 | 153.76 | 154.38 | 152.37 | 153.55 | 5,553,115 | +0.20(+0.13%) |
Oct 07, 2022 | 154.85 | 155.28 | 152.36 | 153.34 | 6,648,106 | -1.64(-1.06%) |
Oct 06, 2022 | 157.74 | 157.94 | 154.77 | 154.98 | 6,153,449 | -3.06(-1.94%) |
Oct 05, 2022 | 157.96 | 158.94 | 157.18 | 158.04 | 4,742,356 | -0.49(-0.31%) |
Oct 04, 2022 | 156.84 | 158.90 | 155.95 | 158.53 | 6,514,459 | +2.32(+1.48%) |
Oct 03, 2022 | 157.26 | 157.35 | 154.78 | 156.22 | 9,043,189 | -0.15(-0.10%) |
Sep 30, 2022 | 157.94 | 158.65 | 156.33 | 156.37 | 9,387,029 | -1.12(-0.71%) |
Sep 29, 2022 | 159.36 | 160.02 | 156.88 | 157.49 | 7,321,627 | -1.75(-1.10%) |
Sep 28, 2022 | 159.13 | 160.22 | 158.03 | 159.24 | 9,048,169 | +1.36(+0.86%) |
Sep 27, 2022 | 159.24 | 160.50 | 157.37 | 157.88 | 9,081,808 | -0.73(-0.46%) |
Sep 26, 2022 | 158.71 | 159.70 | 157.35 | 158.61 | 9,125,570 | -0.98(-0.61%) |
Sep 23, 2022 | 158.65 | 160.31 | 157.61 | 159.59 | 10,027,652 | +0.52(+0.33%) |
Sep 22, 2022 | 156.17 | 160.01 | 155.86 | 159.07 | 7,731,842 | +2.78(+1.78%) |
Sep 21, 2022 | 157.96 | 159.66 | 156.25 | 156.29 | 8,431,333 | -1.62(-1.02%) |
Sep 20, 2022 | 158.15 | 158.80 | 157.29 | 157.91 | 7,539,982 | -1.25(-0.79%) |
Sep 19, 2022 | 159.18 | 159.31 | 157.06 | 159.16 | 7,710,563 | -1.26(-0.79%) |
Sep 16, 2022 | 158.25 | 160.46 | 157.84 | 160.43 | 21,104,644 | +2.41(+1.53%) |
Sep 15, 2022 | 157.41 | 158.96 | 157.08 | 158.02 | 7,494,653 | +0.40(+0.26%) |
Sep 14, 2022 | 155.43 | 158.28 | 155.43 | 157.61 | 10,022,786 | +3.19(+2.06%) |
Sep 13, 2022 | 156.57 | 157.40 | 153.93 | 154.43 | 7,026,648 | -4.12(-2.60%) |
Sep 12, 2022 | 159.00 | 159.44 | 158.15 | 158.55 | 6,659,566 | -0.07(-0.04%) |
Sep 09, 2022 | 157.93 | 159.09 | 157.35 | 158.62 | 6,007,807 | +0.31(+0.19%) |
Sep 08, 2022 | 156.87 | 158.34 | 156.10 | 158.31 | 6,099,104 | +1.26(+0.80%) |
Sep 07, 2022 | 155.94 | 157.38 | 155.22 | 157.05 | 4,802,225 | +0.85(+0.55%) |
Sep 06, 2022 | 156.93 | 159.10 | 155.85 | 156.20 | 7,724,942 | +0.42(+0.27%) |
Sep 02, 2022 | 158.76 | 159.09 | 155.08 | 155.78 | 6,092,196 | -2.49(-1.57%) |
Sep 01, 2022 | 154.58 | 158.42 | 154.57 | 158.26 | 7,845,247 | +3.83(+2.48%) |
Aug 31, 2022 | 156.25 | 156.55 | 154.37 | 154.44 | 9,131,789 | -1.04(-0.67%) |
Aug 30, 2022 | 156.31 | 156.54 | 155.10 | 155.48 | 7,284,489 | -0.55(-0.35%) |
Aug 29, 2022 | 156.47 | 156.83 | 155.09 | 156.03 | 5,497,583 | -1.22(-0.77%) |
Aug 26, 2022 | 160.29 | 160.33 | 157.17 | 157.24 | 5,920,640 | -2.74(-1.71%) |
Aug 25, 2022 | 158.85 | 160.06 | 157.65 | 159.98 | 5,932,557 | +1.48(+0.94%) |
Aug 24, 2022 | 159.43 | 159.46 | 158.01 | 158.50 | 5,938,215 | -0.53(-0.33%) |
Aug 23, 2022 | 159.85 | 160.59 | 158.71 | 159.02 | 5,815,766 | -1.40(-0.87%) |
Aug 22, 2022 | 161.67 | 161.69 | 160.02 | 160.42 | 5,706,752 | -0.56(-0.35%) |
Aug 19, 2022 | 158.88 | 161.75 | 158.79 | 160.98 | 8,549,013 | +2.41(+1.52%) |
Aug 18, 2022 | 159.43 | 160.02 | 157.77 | 158.57 | 8,758,741 | -0.77(-0.48%) |
Aug 17, 2022 | 158.23 | 160.27 | 158.23 | 159.34 | 7,909,277 | +0.01(+0.01%) |
Aug 16, 2022 | 157.70 | 159.98 | 157.46 | 159.33 | 7,838,983 | +1.41(+0.89%) |
Aug 15, 2022 | 157.84 | 158.55 | 157.00 | 157.92 | 10,592,542 | +0.75(+0.48%) |
Aug 12, 2022 | 159.30 | 159.68 | 157.03 | 157.17 | 15,802,892 | -1.75(-1.10%) |
Aug 11, 2022 | 160.23 | 161.59 | 158.77 | 158.92 | 9,810,457 | -3.36(-2.07%) |
Aug 10, 2022 | 162.61 | 162.82 | 161.19 | 162.28 | 5,887,943 | +0.47(+0.29%) |
Aug 09, 2022 | 162.15 | 162.70 | 161.38 | 161.81 | 5,817,863 | -0.02(-0.01%) |
Aug 08, 2022 | 162.88 | 163.05 | 161.10 | 161.83 | 4,869,986 | -0.86(-0.53%) |
Aug 05, 2022 | 162.88 | 163.09 | 161.44 | 162.69 | 5,506,340 | -0.65(-0.40%) |
Aug 04, 2022 | 166.21 | 166.48 | 163.16 | 163.34 | 5,951,569 | -2.66(-1.60%) |
Aug 03, 2022 | 164.06 | 166.64 | 163.32 | 166.00 | 5,268,353 | +1.59(+0.97%) |
Aug 02, 2022 | 166.40 | 166.86 | 164.24 | 164.42 | 6,093,533 | -0.94(-0.57%) |
Aug 01, 2022 | 165.60 | 166.54 | 165.01 | 165.36 | 5,743,847 | -0.58(-0.35%) |
Jul 29, 2022 | 165.24 | 166.25 | 164.41 | 165.94 | 6,787,661 | +0.30(+0.18%) |
Jul 28, 2022 | 164.87 | 167.43 | 163.01 | 165.63 | 5,797,465 | +0.95(+0.58%) |
Jul 27, 2022 | 164.14 | 165.54 | 162.71 | 164.68 | 4,897,202 | -0.46(-0.28%) |
Jul 26, 2022 | 164.07 | 166.38 | 164.01 | 165.14 | 4,759,433 | +1.16(+0.71%) |
Jul 25, 2022 | 163.66 | 164.47 | 163.28 | 163.98 | 4,666,249 | +0.32(+0.20%) |
Jul 22, 2022 | 163.16 | 164.01 | 162.65 | 163.66 | 4,477,222 | +0.77(+0.47%) |
Jul 21, 2022 | 161.69 | 162.96 | 161.42 | 162.88 | 6,025,201 | +0.57(+0.35%) |
Jul 20, 2022 | 163.73 | 164.06 | 161.41 | 162.31 | 7,840,389 | -0.93(-0.57%) |
Jul 19, 2022 | 167.66 | 168.06 | 161.53 | 163.25 | 13,941,009 | -2.41(-1.46%) |
Jul 18, 2022 | 169.00 | 169.43 | 165.36 | 165.66 | 7,994,780 | -3.80(-2.24%) |
Jul 15, 2022 | 168.97 | 169.73 | 167.87 | 169.47 | 5,985,488 | +2.43(+1.45%) |
Jul 14, 2022 | 164.04 | 167.35 | 163.82 | 167.04 | 5,636,830 | +0.23(+0.14%) |
Jul 13, 2022 | 167.02 | 167.66 | 165.92 | 166.81 | 5,564,313 | -0.39(-0.23%) |
Jul 12, 2022 | 169.23 | 169.67 | 166.58 | 167.20 | 4,952,396 | -2.38(-1.40%) |
Jul 11, 2022 | 168.96 | 170.22 | 168.79 | 169.58 | 3,833,869 | +0.07(+0.04%) |
Jul 08, 2022 | 169.56 | 171.14 | 169.03 | 169.51 | 4,026,393 | -0.21(-0.12%) |
Jul 07, 2022 | 169.11 | 170.31 | 168.78 | 169.72 | 6,037,438 | +0.19(+0.11%) |
Jul 06, 2022 | 169.31 | 170.62 | 168.69 | 169.53 | 5,611,509 | +0.15(+0.09%) |
Jul 05, 2022 | 170.03 | 170.32 | 166.02 | 169.38 | 5,976,087 | -1.31(-0.77%) |
Jul 01, 2022 | 168.72 | 170.88 | 168.00 | 170.69 | 5,804,700 | +1.91(+1.13%) |
Jun 30, 2022 | 168.16 | 169.52 | 166.42 | 168.78 | 11,338,949 | +0.49(+0.29%) |
Jun 29, 2022 | 168.50 | 169.53 | 167.75 | 168.29 | 7,482,543 | +0.05(+0.03%) |
Jun 28, 2022 | 173.21 | 173.97 | 167.64 | 168.24 | 9,756,240 | -4.93(-2.84%) |
Jun 27, 2022 | 172.71 | 174.33 | 172.57 | 173.16 | 6,214,573 | -0.16(-0.09%) |
Jun 24, 2022 | 171.89 | 173.55 | 171.13 | 173.32 | 9,859,354 | +2.50(+1.46%) |
Jun 23, 2022 | 168.29 | 170.97 | 167.84 | 170.82 | 10,752,113 | +3.73(+2.23%) |
Jun 22, 2022 | 163.54 | 169.17 | 163.25 | 167.10 | 11,141,099 | +2.60(+1.58%) |
Jun 21, 2022 | 162.35 | 165.31 | 161.22 | 164.50 | 8,654,461 | +3.38(+2.09%) |
Jun 17, 2022 | 162.24 | 163.73 | 160.92 | 161.13 | 13,132,435 | -0.59(-0.36%) |
Jun 16, 2022 | 160.12 | 161.84 | 159.18 | 161.72 | 7,421,384 | +0.09(+0.05%) |
Jun 15, 2022 | 161.30 | 163.01 | 160.37 | 161.63 | 8,199,538 | +1.71(+1.07%) |
Jun 14, 2022 | 162.65 | 162.69 | 159.03 | 159.92 | 7,484,694 | -2.49(-1.53%) |
Jun 13, 2022 | 161.72 | 163.78 | 161.72 | 162.41 | 8,410,601 | -1.65(-1.01%) |
Jun 10, 2022 | 163.70 | 165.41 | 162.23 | 164.06 | 6,991,736 | -1.10(-0.67%) |
Jun 09, 2022 | 168.50 | 169.86 | 165.10 | 165.17 | 5,795,287 | -3.39(-2.01%) |
Jun 08, 2022 | 169.34 | 170.62 | 168.10 | 168.56 | 4,557,187 | -1.01(-0.59%) |
Jun 07, 2022 | 168.28 | 170.48 | 167.72 | 169.57 | 5,729,597 | +1.84(+1.10%) |
Jun 06, 2022 | 168.50 | 169.72 | 167.34 | 167.72 | 5,665,085 | -0.02(-0.01%) |
Jun 03, 2022 | 168.36 | 169.88 | 167.49 | 167.74 | 4,453,194 | -0.69(-0.41%) |
Jun 02, 2022 | 169.00 | 169.06 | 166.00 | 168.44 | 9,114,415 | -0.53(-0.31%) |