Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,905 | +1.94(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,942 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,999 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,221 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,390 | -0.17(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,153 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.21 | 180.45 | 181.78 | 2,426,790 | -0.23(-0.13%) |
Mar 22, 2023 | 186.45 | 186.73 | 181.94 | 182.02 | 2,414,979 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.95 | 185.91 | 3,222,417 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.01 | 180.41 | 184.66 | 2,920,463 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,441 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.94 | 4,007,077 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,589 | -4.72(-2.51%) |
Mar 14, 2023 | 190.67 | 190.78 | 184.95 | 187.67 | 4,990,245 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,616 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,929 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,638 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,259 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,578 | -1.38(-0.72%) |
Mar 06, 2023 | 191.77 | 193.84 | 191.25 | 191.63 | 2,798,287 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.11 | 188.88 | 191.41 | 3,204,660 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,446 | +1.53(+0.81%) |
Mar 01, 2023 | 185.39 | 189.01 | 185.34 | 187.58 | 3,320,573 | +1.36(+0.73%) |
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,901 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.64 | 186.47 | 187.16 | 3,458,146 | +0.40(+0.21%) |
Feb 24, 2023 | 188.56 | 188.56 | 185.62 | 186.76 | 3,399,092 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,749 | +0.55(+0.29%) |
Feb 22, 2023 | 190.66 | 191.05 | 188.28 | 189.12 | 3,061,129 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,356 | -4.51(-2.31%) |
Feb 17, 2023 | 192.76 | 195.40 | 192.19 | 194.85 | 2,946,418 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,750 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.16 | 192.38 | 195.14 | 2,617,474 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.19 | 194.45 | 3,100,406 | -2.29(-1.16%) |
Feb 13, 2023 | 193.66 | 197.10 | 193.24 | 196.74 | 3,073,540 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.28 | 191.90 | 193.94 | 2,988,175 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,829 | -2.90(-1.48%) |
Feb 08, 2023 | 197.25 | 198.13 | 194.65 | 195.63 | 3,682,224 | -3.14(-1.58%) |
Feb 07, 2023 | 196.38 | 199.31 | 195.20 | 198.77 | 3,047,155 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,950,015 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.08 | 4,608,006 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,710 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,405 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,220 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.56 | 198.91 | 199.07 | 2,631,468 | -2.27(-1.13%) |
Jan 27, 2023 | 201.11 | 202.99 | 200.87 | 201.35 | 2,194,041 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.59 | 199.18 | 202.53 | 1,992,279 | +2.59(+1.30%) |
Jan 25, 2023 | 197.87 | 200.40 | 197.12 | 199.93 | 2,247,878 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.63 | 200.19 | 3,324,044 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,041 | +2.35(+1.20%) |
Jan 20, 2023 | 193.06 | 196.06 | 192.33 | 195.44 | 4,111,669 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.69 | 194.12 | 4,702,351 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.58 | 5,273,053 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.02 | 205.32 | 3,391,887 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,375 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,105 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.16 | 205.38 | 3,017,855 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,555 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.80 | 2,715,965 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,050 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.00 | 197.41 | 197.81 | 4,193,928 | -5.39(-2.65%) |
Jan 04, 2023 | 201.70 | 204.35 | 200.56 | 203.19 | 3,989,844 | -4.12(-1.99%) |
Jan 03, 2023 | 208.14 | 208.14 | 205.30 | 207.31 | 2,294,068 | +0.00(+0.00%) |
Dec 30, 2022 | 207.01 | 207.51 | 205.02 | 207.31 | 1,653,882 | -0.44(-0.21%) |
Dec 29, 2022 | 206.15 | 208.23 | 205.84 | 207.75 | 1,943,218 | +2.48(+1.21%) |
Dec 28, 2022 | 208.89 | 209.45 | 205.10 | 205.27 | 1,661,444 | -2.61(-1.26%) |
Dec 27, 2022 | 206.93 | 208.75 | 206.74 | 207.89 | 1,510,231 | +0.99(+0.48%) |
Dec 23, 2022 | 205.09 | 207.71 | 204.57 | 206.90 | 1,344,479 | +1.51(+0.73%) |
Dec 22, 2022 | 207.35 | 207.62 | 202.18 | 205.39 | 2,296,131 | -2.70(-1.30%) |
Dec 21, 2022 | 206.02 | 208.28 | 205.82 | 208.09 | 2,713,739 | +3.49(+1.71%) |
Dec 20, 2022 | 202.74 | 205.82 | 202.40 | 204.60 | 1,939,141 | +2.01(+0.99%) |
Dec 19, 2022 | 202.44 | 205.41 | 201.58 | 202.59 | 3,193,867 | -0.32(-0.16%) |
Dec 16, 2022 | 200.59 | 203.44 | 199.51 | 202.90 | 7,368,644 | +0.75(+0.37%) |
Dec 15, 2022 | 205.95 | 206.75 | 201.25 | 202.16 | 3,329,929 | -5.56(-2.68%) |
Dec 14, 2022 | 209.17 | 210.77 | 206.11 | 207.72 | 2,631,661 | -0.23(-0.11%) |
Dec 13, 2022 | 212.39 | 212.79 | 206.19 | 207.95 | 3,564,619 | +0.45(+0.21%) |
Dec 12, 2022 | 205.25 | 207.60 | 204.18 | 207.51 | 3,533,611 | +2.78(+1.36%) |
Dec 09, 2022 | 206.40 | 207.50 | 204.51 | 204.73 | 2,336,397 | -1.66(-0.81%) |
Dec 08, 2022 | 206.88 | 207.59 | 205.29 | 206.40 | 2,242,591 | -0.10(-0.05%) |
Dec 07, 2022 | 207.00 | 207.11 | 205.10 | 206.49 | 3,084,042 | +0.25(+0.12%) |
Dec 06, 2022 | 209.22 | 209.68 | 204.47 | 206.24 | 2,603,275 | -2.33(-1.12%) |
Dec 05, 2022 | 210.65 | 211.46 | 208.19 | 208.57 | 3,181,518 | -3.37(-1.59%) |
Dec 02, 2022 | 207.83 | 212.69 | 207.72 | 211.94 | 2,268,186 | +1.63(+0.78%) |
Dec 01, 2022 | 213.10 | 213.43 | 209.30 | 210.30 | 4,124,826 | -2.09(-0.98%) |
Nov 30, 2022 | 209.27 | 213.46 | 206.72 | 212.39 | 4,832,481 | +2.74(+1.31%) |
Nov 29, 2022 | 208.88 | 210.33 | 208.17 | 209.66 | 2,172,644 | +0.92(+0.44%) |
Nov 28, 2022 | 212.54 | 213.03 | 208.45 | 208.74 | 2,731,642 | -4.14(-1.95%) |
Nov 25, 2022 | 210.64 | 213.76 | 210.64 | 212.88 | 1,157,632 | +1.10(+0.52%) |
Nov 23, 2022 | 211.66 | 213.48 | 211.19 | 211.78 | 2,777,305 | +0.15(+0.07%) |
Nov 22, 2022 | 210.05 | 211.87 | 209.93 | 211.63 | 2,600,967 | +2.13(+1.02%) |
Nov 21, 2022 | 207.99 | 210.14 | 206.88 | 209.50 | 2,425,568 | +1.96(+0.95%) |
Nov 18, 2022 | 209.34 | 210.27 | 206.21 | 207.54 | 3,074,956 | +0.02(+0.01%) |
Nov 17, 2022 | 205.33 | 208.36 | 205.11 | 207.52 | 2,780,311 | +0.49(+0.24%) |
Nov 16, 2022 | 208.73 | 209.18 | 206.36 | 207.03 | 2,529,351 | -1.38(-0.66%) |
Nov 15, 2022 | 208.34 | 209.14 | 206.15 | 208.41 | 2,446,861 | +2.35(+1.14%) |
Nov 14, 2022 | 205.84 | 209.04 | 204.93 | 206.06 | 3,177,397 | +0.26(+0.13%) |
Nov 11, 2022 | 207.60 | 207.95 | 204.56 | 205.80 | 4,369,200 | -2.00(-0.96%) |
Nov 10, 2022 | 207.85 | 208.06 | 204.27 | 207.80 | 4,501,286 | +6.97(+3.47%) |
Nov 09, 2022 | 202.15 | 203.63 | 200.65 | 200.83 | 3,156,345 | -1.64(-0.81%) |
Nov 08, 2022 | 200.53 | 203.45 | 200.10 | 202.47 | 2,745,205 | +1.52(+0.76%) |
Nov 07, 2022 | 198.96 | 201.40 | 198.43 | 200.95 | 2,789,043 | +1.84(+0.92%) |
Nov 04, 2022 | 197.62 | 199.28 | 195.62 | 199.11 | 4,306,233 | +3.31(+1.69%) |
Nov 03, 2022 | 191.94 | 197.38 | 190.79 | 195.79 | 4,858,170 | +3.75(+1.96%) |
Nov 02, 2022 | 194.79 | 198.19 | 191.64 | 192.04 | 4,898,959 | -2.52(-1.29%) |
Nov 01, 2022 | 195.85 | 196.45 | 193.04 | 194.56 | 4,568,819 | -0.88(-0.45%) |
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,127 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.53 | 188.42 | 196.31 | 5,107,622 | +8.09(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.69 | 188.22 | 4,962,210 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,902 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.87 | 178.36 | 181.67 | 3,034,613 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,778 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.09 | 175.12 | 3,089,802 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,445 | -1.57(-0.91%) |
Oct 19, 2022 | 171.95 | 173.22 | 170.46 | 171.74 | 1,762,222 | -0.57(-0.33%) |
Oct 18, 2022 | 172.60 | 173.54 | 170.17 | 172.31 | 2,065,451 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.47 | 168.72 | 169.59 | 3,588,863 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.01 | 166.52 | 166.84 | 3,100,982 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.10 | 170.08 | 3,364,612 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.52 | 2,847,535 | -0.80(-0.48%) |
Oct 11, 2022 | 164.19 | 168.36 | 163.60 | 166.32 | 3,036,014 | +1.66(+1.01%) |
Oct 10, 2022 | 165.54 | 166.49 | 162.97 | 164.66 | 2,016,958 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.20 | 164.20 | 3,091,686 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.54 | 167.68 | 2,713,524 | -2.65(-1.56%) |
Oct 05, 2022 | 169.19 | 172.21 | 167.65 | 170.33 | 3,069,348 | -0.36(-0.21%) |
Oct 04, 2022 | 167.54 | 170.91 | 167.48 | 170.69 | 3,853,441 | +4.93(+2.98%) |
Oct 03, 2022 | 162.92 | 167.04 | 161.97 | 165.76 | 3,527,450 | +5.81(+3.64%) |
Sep 30, 2022 | 162.94 | 164.00 | 159.62 | 159.95 | 3,977,574 | -2.97(-1.82%) |
Sep 29, 2022 | 166.07 | 166.07 | 161.04 | 162.92 | 3,253,838 | -3.60(-2.16%) |
Sep 28, 2022 | 164.63 | 167.41 | 163.26 | 166.52 | 3,213,004 | +3.60(+2.21%) |
Sep 27, 2022 | 163.67 | 165.21 | 161.30 | 162.92 | 2,810,649 | +0.00(+0.00%) |
Sep 26, 2022 | 164.31 | 165.08 | 161.76 | 162.92 | 3,417,996 | -1.25(-0.76%) |
Sep 23, 2022 | 165.51 | 166.97 | 162.77 | 164.17 | 3,343,044 | -1.79(-1.08%) |
Sep 22, 2022 | 166.24 | 167.40 | 164.78 | 165.96 | 2,327,802 | -1.01(-0.60%) |
Sep 21, 2022 | 170.43 | 172.07 | 166.96 | 166.97 | 2,615,490 | -2.60(-1.53%) |
Sep 20, 2022 | 169.59 | 170.08 | 167.71 | 169.56 | 2,587,723 | -1.55(-0.91%) |
Sep 19, 2022 | 168.60 | 171.54 | 168.35 | 171.12 | 2,522,308 | +1.23(+0.72%) |
Sep 16, 2022 | 166.26 | 170.17 | 165.26 | 169.89 | 6,699,697 | +0.47(+0.28%) |
Sep 15, 2022 | 171.60 | 172.42 | 168.79 | 169.42 | 3,603,359 | -2.98(-1.73%) |
Sep 14, 2022 | 177.46 | 177.46 | 170.69 | 172.40 | 5,166,994 | -4.80(-2.71%) |
Sep 13, 2022 | 180.58 | 182.05 | 176.85 | 177.20 | 5,071,063 | -6.75(-3.67%) |
Sep 12, 2022 | 185.07 | 185.52 | 183.33 | 183.95 | 2,888,211 | +0.33(+0.18%) |
Sep 09, 2022 | 181.16 | 183.93 | 180.87 | 183.63 | 3,037,680 | +3.71(+2.06%) |
Sep 08, 2022 | 180.42 | 180.42 | 176.68 | 179.92 | 3,660,483 | -1.22(-0.67%) |
Sep 07, 2022 | 178.08 | 181.78 | 178.01 | 181.14 | 2,447,206 | +3.34(+1.88%) |
Sep 06, 2022 | 179.24 | 180.50 | 176.61 | 177.79 | 2,660,801 | -1.23(-0.69%) |
Sep 02, 2022 | 184.97 | 185.29 | 178.40 | 179.03 | 2,869,127 | -3.68(-2.01%) |
Sep 01, 2022 | 181.19 | 183.10 | 180.61 | 182.71 | 2,341,063 | +1.32(+0.73%) |
Aug 31, 2022 | 184.47 | 184.56 | 181.06 | 181.39 | 2,744,840 | -1.29(-0.71%) |
Aug 30, 2022 | 183.89 | 184.92 | 181.33 | 182.68 | 2,321,734 | -1.65(-0.89%) |
Aug 29, 2022 | 184.67 | 185.74 | 183.16 | 184.33 | 2,187,744 | -0.61(-0.33%) |
Aug 26, 2022 | 190.86 | 192.01 | 184.82 | 184.94 | 2,961,693 | -7.06(-3.68%) |
Aug 25, 2022 | 190.84 | 192.07 | 189.59 | 192.00 | 1,703,117 | +2.53(+1.33%) |
Aug 24, 2022 | 188.47 | 190.18 | 188.06 | 189.47 | 1,411,120 | +0.23(+0.12%) |
Aug 23, 2022 | 190.02 | 190.47 | 188.85 | 189.24 | 1,678,284 | -0.28(-0.15%) |
Aug 22, 2022 | 191.18 | 191.27 | 189.03 | 189.52 | 2,701,624 | -3.56(-1.85%) |
Aug 19, 2022 | 194.10 | 194.28 | 192.41 | 193.08 | 2,130,290 | -2.07(-1.06%) |
Aug 18, 2022 | 193.99 | 195.42 | 193.87 | 195.15 | 1,575,497 | +0.90(+0.46%) |
Aug 17, 2022 | 193.32 | 195.39 | 192.78 | 194.25 | 1,734,196 | -0.85(-0.44%) |
Aug 16, 2022 | 191.99 | 195.67 | 191.65 | 195.10 | 1,740,894 | +1.36(+0.70%) |
Aug 15, 2022 | 192.19 | 194.17 | 191.05 | 193.74 | 2,409,256 | +1.32(+0.69%) |
Aug 12, 2022 | 190.95 | 192.53 | 189.90 | 192.42 | 2,357,013 | +2.26(+1.19%) |
Aug 11, 2022 | 188.71 | 191.22 | 188.71 | 190.16 | 2,497,759 | +2.16(+1.15%) |
Aug 10, 2022 | 187.72 | 189.03 | 187.18 | 188.00 | 2,769,273 | +2.99(+1.62%) |
Aug 09, 2022 | 185.46 | 185.78 | 184.34 | 185.00 | 2,393,729 | +0.11(+0.06%) |
Aug 08, 2022 | 185.10 | 186.31 | 184.05 | 184.89 | 2,179,790 | +1.62(+0.88%) |
Aug 05, 2022 | 182.60 | 183.82 | 181.37 | 183.27 | 1,939,731 | -0.16(-0.09%) |
Aug 04, 2022 | 182.18 | 183.79 | 181.52 | 183.43 | 1,784,715 | +0.90(+0.49%) |
Aug 03, 2022 | 180.49 | 182.93 | 179.01 | 182.53 | 2,659,912 | +2.27(+1.26%) |
Aug 02, 2022 | 182.18 | 182.39 | 179.83 | 180.26 | 3,499,390 | -2.74(-1.50%) |
Aug 01, 2022 | 182.45 | 184.12 | 181.96 | 183.00 | 2,447,953 | -0.45(-0.24%) |
Jul 29, 2022 | 181.56 | 184.09 | 180.02 | 183.45 | 3,050,277 | +1.93(+1.06%) |
Jul 28, 2022 | 180.26 | 182.51 | 178.12 | 181.52 | 3,833,374 | +6.46(+3.69%) |
Jul 27, 2022 | 171.91 | 176.36 | 171.15 | 175.06 | 3,680,560 | +2.12(+1.22%) |
Jul 26, 2022 | 173.15 | 174.94 | 171.96 | 172.94 | 2,438,292 | +0.17(+0.10%) |
Jul 25, 2022 | 173.26 | 173.90 | 171.91 | 172.77 | 2,036,021 | -0.20(-0.12%) |
Jul 22, 2022 | 172.05 | 174.33 | 171.79 | 172.97 | 2,441,627 | +1.37(+0.80%) |
Jul 21, 2022 | 169.91 | 171.79 | 168.81 | 171.60 | 1,944,785 | +1.69(+0.99%) |
Jul 20, 2022 | 168.53 | 170.28 | 167.93 | 169.91 | 1,729,754 | +0.98(+0.58%) |
Jul 19, 2022 | 164.82 | 169.37 | 164.69 | 168.93 | 2,575,833 | +5.99(+3.67%) |
Jul 18, 2022 | 165.03 | 166.07 | 162.55 | 162.95 | 1,743,681 | -1.76(-1.07%) |
Jul 15, 2022 | 163.02 | 164.85 | 162.16 | 164.71 | 2,296,190 | +3.14(+1.94%) |
Jul 14, 2022 | 160.82 | 161.83 | 159.51 | 161.57 | 1,912,555 | -1.30(-0.80%) |
Jul 13, 2022 | 162.78 | 164.26 | 161.92 | 162.87 | 2,095,137 | -2.61(-1.58%) |
Jul 12, 2022 | 163.68 | 168.54 | 163.68 | 165.48 | 2,893,113 | +0.76(+0.46%) |
Jul 11, 2022 | 166.82 | 166.85 | 164.03 | 164.72 | 3,382,591 | -0.51(-0.31%) |
Jul 08, 2022 | 165.75 | 166.17 | 163.49 | 165.22 | 1,695,706 | -0.43(-0.26%) |
Jul 07, 2022 | 166.05 | 166.05 | 163.24 | 165.65 | 2,892,066 | +0.55(+0.33%) |
Jul 06, 2022 | 164.68 | 166.09 | 163.06 | 165.10 | 2,310,083 | +1.07(+0.65%) |
Jul 05, 2022 | 165.60 | 165.60 | 161.05 | 164.03 | 3,509,967 | -2.88(-1.72%) |
Jul 01, 2022 | 165.52 | 167.16 | 163.54 | 166.91 | 2,075,609 | +1.24(+0.75%) |
Jun 30, 2022 | 163.24 | 166.25 | 162.21 | 165.67 | 3,013,294 | +0.58(+0.35%) |
Jun 29, 2022 | 167.81 | 168.22 | 163.38 | 165.09 | 2,600,679 | -2.62(-1.56%) |
Jun 28, 2022 | 171.07 | 172.96 | 167.52 | 167.71 | 3,337,427 | -2.23(-1.31%) |
Jun 27, 2022 | 172.52 | 172.66 | 169.09 | 169.94 | 2,728,492 | -1.65(-0.96%) |
Jun 24, 2022 | 168.23 | 171.71 | 167.47 | 171.59 | 4,359,410 | +5.19(+3.12%) |
Jun 23, 2022 | 168.93 | 170.25 | 164.82 | 166.40 | 3,496,715 | -3.01(-1.78%) |
Jun 22, 2022 | 170.10 | 171.35 | 167.92 | 169.41 | 3,049,715 | -2.65(-1.54%) |
Jun 21, 2022 | 173.24 | 173.39 | 171.01 | 172.06 | 3,079,828 | +0.77(+0.45%) |
Jun 17, 2022 | 171.00 | 173.83 | 169.85 | 171.29 | 5,910,356 | -0.17(-0.10%) |
Jun 16, 2022 | 173.34 | 173.86 | 170.66 | 171.46 | 4,645,805 | -4.85(-2.75%) |
Jun 15, 2022 | 175.78 | 178.51 | 174.22 | 176.31 | 3,125,594 | +1.61(+0.92%) |
Jun 14, 2022 | 176.47 | 178.26 | 173.90 | 174.70 | 3,621,884 | -1.09(-0.62%) |
Jun 13, 2022 | 173.82 | 177.40 | 173.79 | 175.78 | 4,998,394 | -1.77(-1.00%) |
Jun 10, 2022 | 179.50 | 179.85 | 177.49 | 177.56 | 3,020,126 | -5.46(-2.98%) |
Jun 09, 2022 | 184.19 | 186.42 | 182.87 | 183.02 | 1,757,145 | -2.39(-1.29%) |
Jun 08, 2022 | 187.43 | 187.66 | 184.55 | 185.41 | 1,771,804 | -2.95(-1.57%) |
Jun 07, 2022 | 184.56 | 188.72 | 183.15 | 188.37 | 2,234,725 | +2.32(+1.24%) |
Jun 06, 2022 | 187.39 | 187.75 | 185.38 | 186.05 | 1,664,064 | +0.35(+0.19%) |
Jun 03, 2022 | 186.20 | 186.99 | 184.54 | 185.70 | 2,365,690 | -2.12(-1.13%) |
Jun 02, 2022 | 184.72 | 187.97 | 183.07 | 187.81 | 2,636,857 | +4.89(+2.67%) |
Jun 01, 2022 | 185.39 | 185.60 | 181.48 | 182.93 | 2,477,284 | -1.63(-0.88%) |
May 31, 2022 | 184.50 | 186.24 | 182.60 | 184.56 | 3,675,495 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.19 | 184.96 | 187.16 | 2,356,820 | +3.10(+1.68%) |
May 26, 2022 | 182.32 | 185.09 | 182.24 | 184.06 | 2,348,536 | +2.54(+1.40%) |
May 25, 2022 | 180.26 | 182.22 | 177.96 | 181.52 | 2,635,531 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.23 | 181.07 | 2,981,950 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.18 | 179.67 | 180.70 | 3,909,046 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.11 | 177.08 | 180.80 | 4,069,833 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,782 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.20 | 184.79 | 3,342,407 | -4.95(-2.61%) |
May 17, 2022 | 186.79 | 190.68 | 186.63 | 189.74 | 2,857,685 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.32 | 184.88 | 2,753,149 | +0.41(+0.22%) |
May 13, 2022 | 184.35 | 185.82 | 181.99 | 184.47 | 3,396,437 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.85 | 183.89 | 4,186,447 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.09 | 3,462,749 | -2.61(-1.41%) |
May 10, 2022 | 186.13 | 187.05 | 182.28 | 184.70 | 5,027,316 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,301 | -1.39(-0.75%) |
May 06, 2022 | 187.08 | 187.22 | 183.18 | 185.33 | 3,822,392 | -2.31(-1.23%) |
May 05, 2022 | 193.17 | 194.09 | 186.31 | 187.64 | 6,072,898 | -7.57(-3.88%) |
May 04, 2022 | 187.28 | 195.73 | 187.15 | 195.21 | 5,782,492 | +8.36(+4.47%) |
May 03, 2022 | 186.17 | 188.10 | 185.16 | 186.86 | 5,651,811 | +0.16(+0.09%) |
May 02, 2022 | 184.44 | 190.54 | 182.01 | 186.69 | 7,486,575 | +3.19(+1.74%) |
Apr 29, 2022 | 189.84 | 191.55 | 182.90 | 183.51 | 7,658,283 | +3.40(+1.89%) |
Apr 28, 2022 | 178.07 | 180.81 | 175.68 | 180.10 | 3,614,966 | +3.39(+1.92%) |
Apr 27, 2022 | 176.80 | 179.02 | 176.16 | 176.72 | 3,219,601 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,755 | -3.94(-2.16%) |
Apr 25, 2022 | 180.49 | 181.98 | 177.65 | 181.91 | 2,528,163 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,531 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.22 | 185.36 | 185.81 | 2,550,108 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,912 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,940 | +4.87(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.14 | 2,064,528 | -2.96(-1.60%) |
Apr 14, 2022 | 185.08 | 186.53 | 184.84 | 185.10 | 4,508,828 | +0.32(+0.17%) |
Apr 13, 2022 | 181.91 | 184.93 | 181.43 | 184.78 | 2,521,627 | +3.66(+2.02%) |
Apr 12, 2022 | 181.03 | 182.92 | 180.18 | 181.12 | 3,267,639 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.97 | 179.49 | 2,847,952 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,684 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.59 | 178.70 | 182.74 | 2,321,385 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.61 | 3,102,941 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.31 | 183.11 | 183.62 | 2,418,658 | -2.31(-1.24%) |
Apr 04, 2022 | 185.23 | 186.47 | 183.44 | 185.94 | 2,163,018 | +0.04(+0.02%) |