Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 203.50 | 206.19 | 200.91 | 205.70 | 5,461,109 | +1.01(+0.49%) |
May 30, 2023 | 204.09 | 207.80 | 203.31 | 204.69 | 3,975,772 | +1.06(+0.52%) |
May 26, 2023 | 201.60 | 204.80 | 201.18 | 203.63 | 3,820,303 | +2.76(+1.37%) |
May 25, 2023 | 199.99 | 201.75 | 196.60 | 200.87 | 3,908,230 | +1.60(+0.80%) |
May 24, 2023 | 201.32 | 201.32 | 197.50 | 199.27 | 4,367,146 | -3.33(-1.64%) |
May 23, 2023 | 204.58 | 207.49 | 202.44 | 202.60 | 4,010,365 | -3.31(-1.61%) |
May 22, 2023 | 205.51 | 206.98 | 203.90 | 205.91 | 3,093,254 | +0.42(+0.20%) |
May 19, 2023 | 208.11 | 208.35 | 204.63 | 205.49 | 3,896,548 | -1.75(-0.84%) |
May 18, 2023 | 206.45 | 208.17 | 204.01 | 207.24 | 4,354,458 | +0.37(+0.18%) |
May 17, 2023 | 202.71 | 208.58 | 202.71 | 206.87 | 6,638,822 | +6.00(+2.99%) |
May 16, 2023 | 201.82 | 202.36 | 199.94 | 200.87 | 3,012,864 | -1.90(-0.94%) |
May 15, 2023 | 200.01 | 203.32 | 198.65 | 202.77 | 2,842,097 | +2.07(+1.03%) |
May 12, 2023 | 201.84 | 203.11 | 198.82 | 200.70 | 3,172,457 | -1.14(-0.56%) |
May 11, 2023 | 199.39 | 202.55 | 198.07 | 201.84 | 3,318,995 | +1.00(+0.50%) |
May 10, 2023 | 203.14 | 203.20 | 198.25 | 200.84 | 3,921,332 | -1.04(-0.52%) |
May 09, 2023 | 201.21 | 204.61 | 198.78 | 201.88 | 9,326,867 | +4.62(+2.34%) |
May 08, 2023 | 199.16 | 199.66 | 196.40 | 197.26 | 4,673,101 | -1.08(-0.54%) |
May 05, 2023 | 198.09 | 199.04 | 196.76 | 198.34 | 3,872,239 | +1.29(+0.65%) |
May 04, 2023 | 200.65 | 201.25 | 193.27 | 197.05 | 6,931,031 | -3.88(-1.93%) |
May 03, 2023 | 204.36 | 206.10 | 200.55 | 200.93 | 4,534,659 | -2.32(-1.14%) |
May 02, 2023 | 203.00 | 204.19 | 200.09 | 203.25 | 3,970,318 | -0.62(-0.30%) |
May 01, 2023 | 206.25 | 208.52 | 203.62 | 203.87 | 3,773,493 | -2.91(-1.41%) |
Apr 28, 2023 | 204.51 | 206.95 | 202.90 | 206.78 | 3,735,308 | +0.74(+0.36%) |
Apr 27, 2023 | 204.65 | 209.09 | 203.53 | 206.04 | 5,104,489 | +3.01(+1.48%) |
Apr 26, 2023 | 208.25 | 211.70 | 202.68 | 203.03 | 9,213,608 | +0.84(+0.42%) |
Apr 25, 2023 | 204.54 | 204.94 | 201.12 | 202.19 | 4,691,627 | -3.58(-1.74%) |
Apr 24, 2023 | 204.87 | 206.50 | 203.25 | 205.77 | 3,058,181 | +0.62(+0.30%) |
Apr 21, 2023 | 208.00 | 208.38 | 204.18 | 205.15 | 3,432,338 | -2.08(-1.00%) |
Apr 20, 2023 | 207.42 | 209.88 | 206.08 | 207.23 | 3,322,346 | -1.48(-0.71%) |
Apr 19, 2023 | 207.12 | 210.87 | 206.94 | 208.71 | 4,774,565 | +0.34(+0.16%) |
Apr 18, 2023 | 205.50 | 208.94 | 203.72 | 208.37 | 7,444,220 | +3.34(+1.63%) |
Apr 17, 2023 | 202.00 | 206.10 | 200.80 | 205.03 | 6,305,052 | +3.32(+1.65%) |
Apr 14, 2023 | 202.59 | 204.28 | 198.15 | 201.71 | 19,066,706 | -11.88(-5.56%) |
Apr 13, 2023 | 213.00 | 213.68 | 211.50 | 213.59 | 4,403,172 | +1.25(+0.59%) |
Apr 12, 2023 | 213.66 | 214.30 | 210.13 | 212.34 | 4,598,351 | +0.02(+0.01%) |
Apr 11, 2023 | 213.29 | 214.50 | 211.86 | 212.32 | 5,274,428 | +1.54(+0.73%) |
Apr 10, 2023 | 211.00 | 214.10 | 209.73 | 210.78 | 3,728,095 | -0.59(-0.28%) |
Apr 06, 2023 | 210.00 | 212.37 | 208.22 | 211.37 | 5,618,128 | +1.37(+0.65%) |
Apr 05, 2023 | 212.23 | 214.23 | 208.67 | 210.00 | 4,137,836 | -3.90(-1.82%) |
Apr 04, 2023 | 212.00 | 213.99 | 209.12 | 213.90 | 6,189,154 | -1.49(-0.69%) |
Apr 03, 2023 | 212.80 | 218.57 | 212.53 | 215.39 | 6,084,414 | +2.96(+1.39%) |
Mar 31, 2023 | 211.75 | 214.80 | 211.39 | 212.43 | 5,147,553 | +1.39(+0.66%) |
Mar 30, 2023 | 208.97 | 212.87 | 206.52 | 211.04 | 6,581,233 | +3.07(+1.48%) |
Mar 29, 2023 | 206.50 | 208.65 | 205.88 | 207.97 | 3,575,716 | +3.01(+1.47%) |
Mar 28, 2023 | 200.82 | 206.30 | 200.49 | 204.96 | 5,459,482 | +4.39(+2.19%) |
Mar 27, 2023 | 198.63 | 201.55 | 198.63 | 200.57 | 3,890,650 | +3.04(+1.54%) |
Mar 24, 2023 | 195.50 | 197.57 | 193.92 | 197.53 | 4,513,516 | -0.37(-0.19%) |
Mar 23, 2023 | 197.90 | 201.50 | 195.14 | 197.90 | 6,264,629 | +1.74(+0.89%) |
Mar 22, 2023 | 203.68 | 203.83 | 196.01 | 196.16 | 7,306,678 | -8.54(-4.17%) |
Mar 21, 2023 | 207.30 | 207.86 | 203.89 | 204.70 | 4,670,421 | -0.07(-0.03%) |
Mar 20, 2023 | 201.12 | 205.87 | 200.87 | 204.77 | 4,762,885 | +3.72(+1.85%) |
Mar 17, 2023 | 201.35 | 202.83 | 199.00 | 201.05 | 9,858,951 | -2.14(-1.05%) |
Mar 16, 2023 | 196.21 | 203.91 | 194.43 | 203.19 | 6,751,239 | +4.98(+2.51%) |
Mar 15, 2023 | 201.92 | 202.21 | 192.41 | 198.21 | 10,886,325 | -9.07(-4.38%) |
Mar 14, 2023 | 207.53 | 213.56 | 205.00 | 207.28 | 8,241,897 | +3.91(+1.92%) |
Mar 13, 2023 | 200.20 | 207.08 | 197.11 | 203.37 | 6,745,006 | +0.30(+0.15%) |
Mar 10, 2023 | 201.43 | 204.97 | 197.79 | 203.07 | 8,547,099 | +1.83(+0.91%) |
Mar 09, 2023 | 208.32 | 209.02 | 200.30 | 201.24 | 4,278,195 | -5.96(-2.88%) |
Mar 08, 2023 | 208.25 | 208.88 | 205.94 | 207.20 | 2,403,626 | -0.72(-0.35%) |
Mar 07, 2023 | 211.31 | 213.18 | 207.78 | 207.92 | 4,615,211 | -4.00(-1.89%) |
Mar 06, 2023 | 214.12 | 214.75 | 209.60 | 211.92 | 7,000,805 | -3.19(-1.48%) |
Mar 03, 2023 | 210.25 | 216.12 | 209.40 | 215.11 | 7,496,895 | +5.05(+2.40%) |
Mar 02, 2023 | 203.78 | 210.33 | 203.15 | 210.06 | 5,451,555 | +5.51(+2.69%) |
Mar 01, 2023 | 201.47 | 205.44 | 200.85 | 204.55 | 4,394,756 | +3.00(+1.49%) |
Feb 28, 2023 | 201.00 | 202.38 | 199.32 | 201.55 | 3,587,052 | +1.09(+0.54%) |
Feb 27, 2023 | 199.87 | 203.13 | 199.06 | 200.46 | 4,314,402 | +2.31(+1.17%) |
Feb 24, 2023 | 200.00 | 201.70 | 197.36 | 198.15 | 9,658,739 | -9.98(-4.80%) |
Feb 23, 2023 | 207.45 | 209.69 | 205.76 | 208.13 | 4,094,536 | +2.37(+1.15%) |
Feb 22, 2023 | 205.31 | 207.66 | 204.65 | 205.76 | 2,916,814 | +0.24(+0.12%) |
Feb 21, 2023 | 208.99 | 210.84 | 205.05 | 205.52 | 4,655,223 | -6.14(-2.90%) |
Feb 17, 2023 | 211.21 | 211.76 | 207.62 | 211.66 | 4,985,695 | -0.55(-0.26%) |
Feb 16, 2023 | 215.00 | 216.52 | 212.17 | 212.21 | 4,373,338 | -5.23(-2.41%) |
Feb 15, 2023 | 217.16 | 218.25 | 214.60 | 217.44 | 4,846,843 | -1.01(-0.46%) |
Feb 14, 2023 | 214.02 | 221.33 | 213.15 | 218.45 | 10,023,126 | +2.80(+1.30%) |
Feb 13, 2023 | 213.60 | 216.35 | 211.50 | 215.65 | 5,186,734 | +2.76(+1.30%) |
Feb 10, 2023 | 212.01 | 214.50 | 210.50 | 212.89 | 4,862,965 | +0.90(+0.42%) |
Feb 09, 2023 | 214.46 | 215.45 | 210.06 | 211.99 | 5,014,380 | -1.51(-0.71%) |
Feb 08, 2023 | 213.07 | 215.77 | 211.78 | 213.50 | 4,226,928 | -1.26(-0.59%) |
Feb 07, 2023 | 208.04 | 215.15 | 206.92 | 214.76 | 7,305,161 | +7.95(+3.84%) |
Feb 06, 2023 | 205.19 | 208.21 | 203.69 | 206.81 | 3,899,068 | +0.80(+0.39%) |
Feb 03, 2023 | 207.71 | 210.75 | 205.62 | 206.01 | 5,900,294 | -3.33(-1.59%) |
Feb 02, 2023 | 215.15 | 215.29 | 208.30 | 209.34 | 6,503,636 | -5.41(-2.52%) |
Feb 01, 2023 | 212.11 | 218.97 | 211.90 | 214.75 | 8,438,474 | +1.75(+0.82%) |
Jan 31, 2023 | 210.15 | 213.11 | 208.24 | 213.00 | 5,159,008 | +3.33(+1.59%) |
Jan 30, 2023 | 209.19 | 211.36 | 207.71 | 209.67 | 6,063,431 | -1.50(-0.71%) |
Jan 27, 2023 | 211.32 | 212.88 | 209.42 | 211.17 | 5,238,233 | -1.56(-0.73%) |
Jan 26, 2023 | 213.48 | 213.79 | 207.20 | 212.73 | 7,281,240 | +0.05(+0.02%) |
Jan 25, 2023 | 205.80 | 214.75 | 203.11 | 212.68 | 16,096,220 | +0.70(+0.33%) |
Jan 24, 2023 | 205.00 | 212.15 | 205.00 | 211.98 | 4,718,212 | +2.01(+0.96%) |
Jan 23, 2023 | 208.36 | 211.09 | 206.99 | 209.97 | 5,478,367 | +3.21(+1.55%) |
Jan 20, 2023 | 207.47 | 207.99 | 204.78 | 206.76 | 5,475,430 | -0.33(-0.16%) |
Jan 19, 2023 | 206.77 | 209.67 | 204.82 | 207.09 | 5,808,910 | -2.32(-1.11%) |
Jan 18, 2023 | 212.90 | 213.42 | 209.20 | 209.41 | 5,395,640 | -2.00(-0.95%) |
Jan 17, 2023 | 212.71 | 213.34 | 209.07 | 211.41 | 6,145,480 | -2.72(-1.27%) |
Jan 13, 2023 | 212.00 | 216.64 | 211.58 | 214.13 | 6,213,259 | -0.19(-0.09%) |
Jan 12, 2023 | 209.58 | 214.92 | 207.37 | 214.32 | 8,197,507 | +6.29(+3.02%) |
Jan 11, 2023 | 209.87 | 210.47 | 206.69 | 208.03 | 7,186,262 | +1.34(+0.65%) |
Jan 10, 2023 | 203.90 | 209.60 | 203.46 | 206.69 | 8,178,665 | -1.88(-0.90%) |
Jan 09, 2023 | 212.36 | 213.86 | 207.91 | 208.57 | 8,995,763 | -4.43(-2.08%) |
Jan 06, 2023 | 205.30 | 213.04 | 203.55 | 213.00 | 11,256,527 | +8.01(+3.91%) |
Jan 05, 2023 | 201.72 | 204.99 | 200.78 | 204.99 | 6,905,073 | +1.35(+0.66%) |
Jan 04, 2023 | 195.18 | 203.76 | 195.18 | 203.64 | 9,731,870 | +8.25(+4.22%) |
Jan 03, 2023 | 192.95 | 197.18 | 192.40 | 195.39 | 8,610,922 | +4.90(+2.57%) |
Dec 30, 2022 | 187.50 | 190.65 | 187.04 | 190.49 | 4,007,438 | +1.58(+0.84%) |
Dec 29, 2022 | 189.00 | 190.25 | 186.19 | 188.91 | 4,514,614 | +0.53(+0.28%) |
Dec 28, 2022 | 189.32 | 191.32 | 187.43 | 188.38 | 4,421,152 | -1.02(-0.54%) |
Dec 27, 2022 | 189.58 | 192.44 | 187.62 | 189.40 | 5,008,777 | +0.34(+0.18%) |
Dec 23, 2022 | 188.25 | 189.43 | 184.72 | 189.06 | 3,983,606 | +0.81(+0.43%) |
Dec 22, 2022 | 193.82 | 194.17 | 185.67 | 188.25 | 6,924,902 | -7.75(-3.95%) |
Dec 21, 2022 | 190.04 | 196.40 | 189.72 | 196.00 | 9,159,330 | +7.71(+4.09%) |
Dec 20, 2022 | 186.18 | 189.91 | 185.74 | 188.29 | 6,139,891 | +2.61(+1.41%) |
Dec 19, 2022 | 184.92 | 188.04 | 184.71 | 185.68 | 6,601,398 | +0.98(+0.53%) |
Dec 16, 2022 | 182.79 | 186.61 | 181.29 | 184.70 | 7,906,851 | +0.98(+0.53%) |
Dec 15, 2022 | 186.25 | 187.97 | 181.28 | 183.72 | 5,343,242 | -4.53(-2.41%) |
Dec 14, 2022 | 187.33 | 189.67 | 185.41 | 188.25 | 5,810,912 | +1.12(+0.60%) |
Dec 13, 2022 | 191.11 | 191.11 | 184.85 | 187.13 | 10,967,796 | +0.86(+0.46%) |
Dec 12, 2022 | 180.80 | 186.69 | 180.50 | 186.27 | 8,082,148 | +6.73(+3.75%) |
Dec 09, 2022 | 180.75 | 183.89 | 179.25 | 179.54 | 7,259,024 | +0.46(+0.26%) |
Dec 08, 2022 | 179.32 | 184.88 | 178.61 | 179.08 | 6,695,788 | +2.58(+1.46%) |
Dec 07, 2022 | 176.28 | 178.43 | 174.62 | 176.50 | 5,868,789 | -1.93(-1.08%) |
Dec 06, 2022 | 184.01 | 184.79 | 177.01 | 178.43 | 8,232,161 | -6.67(-3.60%) |
Dec 05, 2022 | 182.00 | 188.45 | 180.80 | 185.10 | 10,451,725 | +2.23(+1.22%) |
Dec 02, 2022 | 173.12 | 183.45 | 172.85 | 182.87 | 10,563,893 | +7.09(+4.03%) |
Dec 01, 2022 | 178.88 | 179.70 | 174.69 | 175.78 | 4,512,838 | -3.10(-1.73%) |
Nov 30, 2022 | 178.00 | 179.98 | 174.20 | 178.88 | 6,769,393 | +3.56(+2.03%) |
Nov 29, 2022 | 172.88 | 175.95 | 172.56 | 175.32 | 5,071,664 | +3.49(+2.03%) |
Nov 28, 2022 | 176.17 | 177.14 | 171.70 | 171.83 | 5,355,477 | -6.53(-3.66%) |
Nov 25, 2022 | 174.35 | 178.46 | 174.03 | 178.36 | 3,476,925 | +3.51(+2.01%) |
Nov 23, 2022 | 172.09 | 175.00 | 171.77 | 174.85 | 3,523,519 | +2.35(+1.36%) |
Nov 22, 2022 | 173.65 | 174.99 | 171.00 | 172.50 | 4,366,794 | -0.44(-0.25%) |
Nov 21, 2022 | 172.53 | 174.72 | 171.12 | 172.94 | 3,500,737 | -0.95(-0.55%) |
Nov 18, 2022 | 173.98 | 175.19 | 171.53 | 173.89 | 4,693,189 | +1.11(+0.64%) |
Nov 17, 2022 | 169.30 | 173.15 | 168.52 | 172.78 | 4,878,670 | +0.09(+0.05%) |
Nov 16, 2022 | 174.11 | 174.79 | 171.90 | 172.69 | 4,434,910 | -2.66(-1.52%) |
Nov 15, 2022 | 175.49 | 176.69 | 172.75 | 175.35 | 7,201,096 | +1.80(+1.04%) |
Nov 14, 2022 | 176.50 | 178.19 | 173.50 | 173.55 | 5,588,153 | -3.94(-2.22%) |
Nov 11, 2022 | 176.40 | 178.03 | 172.99 | 177.49 | 8,894,312 | -0.09(-0.05%) |
Nov 10, 2022 | 172.14 | 179.32 | 171.75 | 177.58 | 12,364,457 | +8.84(+5.24%) |
Nov 09, 2022 | 169.29 | 171.62 | 166.86 | 168.74 | 8,889,603 | -0.88(-0.52%) |
Nov 08, 2022 | 166.00 | 170.55 | 164.91 | 169.62 | 11,252,598 | +4.71(+2.86%) |
Nov 07, 2022 | 161.40 | 166.70 | 160.63 | 164.91 | 10,214,417 | +4.90(+3.06%) |
Nov 04, 2022 | 156.66 | 160.98 | 154.50 | 160.01 | 9,396,218 | +3.26(+2.08%) |
Nov 03, 2022 | 148.79 | 158.69 | 147.50 | 156.75 | 16,209,503 | +9.34(+6.34%) |
Nov 02, 2022 | 142.12 | 147.41 | 20,238,184 | +4.03(+2.81%) | ||
Nov 01, 2022 | 143.99 | 145.25 | 141.84 | 143.38 | 5,756,503 | +0.87(+0.61%) |
Oct 31, 2022 | 141.88 | 144.45 | 139.52 | 142.51 | 6,211,275 | -1.33(-0.92%) |
Oct 28, 2022 | 141.16 | 144.73 | 139.93 | 143.84 | 7,941,161 | +4.08(+2.92%) |
Oct 27, 2022 | 137.10 | 143.10 | 136.62 | 139.76 | 13,745,873 | +5.97(+4.46%) |
Oct 26, 2022 | 147.05 | 150.14 | 132.21 | 133.79 | 29,440,430 | -12.86(-8.77%) |
Oct 25, 2022 | 142.09 | 146.88 | 141.88 | 146.65 | 6,496,823 | +4.60(+3.24%) |
Oct 24, 2022 | 142.85 | 142.88 | 139.28 | 142.05 | 5,173,334 | +0.73(+0.52%) |
Oct 21, 2022 | 138.48 | 141.33 | 136.62 | 141.32 | 5,451,300 | +2.19(+1.57%) |
Oct 20, 2022 | 138.36 | 141.88 | 138.36 | 139.13 | 4,329,770 | +0.74(+0.53%) |
Oct 19, 2022 | 137.17 | 141.20 | 136.63 | 138.39 | 6,318,772 | +1.05(+0.76%) |
Oct 18, 2022 | 139.00 | 139.42 | 135.22 | 137.34 | 6,144,251 | +1.25(+0.92%) |
Oct 17, 2022 | 136.98 | 137.28 | 133.26 | 136.09 | 9,068,331 | +2.94(+2.21%) |
Oct 14, 2022 | 135.59 | 136.41 | 131.37 | 133.15 | 6,099,697 | +0.75(+0.57%) |
Oct 13, 2022 | 126.50 | 134.70 | 124.17 | 132.40 | 7,838,819 | +1.98(+1.52%) |
Oct 12, 2022 | 128.43 | 131.34 | 127.86 | 130.42 | 6,392,320 | -1.15(-0.87%) |
Oct 11, 2022 | 132.96 | 135.36 | 129.51 | 131.57 | 8,497,944 | -0.33(-0.25%) |
Oct 10, 2022 | 131.42 | 135.74 | 130.20 | 131.90 | 6,820,800 | +2.11(+1.63%) |
Oct 07, 2022 | 130.36 | 130.61 | 128.02 | 129.79 | 5,097,393 | -2.41(-1.82%) |
Oct 06, 2022 | 131.13 | 133.31 | 129.74 | 132.20 | 4,452,642 | +0.09(+0.07%) |
Oct 05, 2022 | 130.28 | 133.55 | 128.26 | 132.11 | 6,264,242 | -1.40(-1.05%) |
Oct 04, 2022 | 129.40 | 133.57 | 129.33 | 133.51 | 7,230,535 | +7.46(+5.92%) |
Oct 03, 2022 | 122.00 | 127.15 | 121.02 | 126.05 | 7,955,558 | +4.97(+4.10%) |
Sep 30, 2022 | 123.14 | 125.47 | 120.99 | 121.08 | 8,383,070 | -4.25(-3.39%) |
Sep 29, 2022 | 131.20 | 131.61 | 123.80 | 125.33 | 8,891,851 | -8.11(-6.08%) |
Sep 28, 2022 | 128.04 | 133.89 | 127.40 | 133.44 | 10,252,155 | +5.93(+4.65%) |
Sep 27, 2022 | 129.32 | 130.45 | 125.60 | 127.51 | 7,253,944 | +0.17(+0.13%) |
Sep 26, 2022 | 129.77 | 132.45 | 126.88 | 127.34 | 7,088,599 | -3.92(-2.99%) |
Sep 23, 2022 | 135.65 | 136.19 | 129.50 | 131.26 | 8,927,864 | -7.45(-5.37%) |
Sep 22, 2022 | 143.13 | 143.70 | 138.29 | 138.71 | 6,310,996 | -4.58(-3.20%) |
Sep 21, 2022 | 146.77 | 149.87 | 143.21 | 143.29 | 6,239,393 | -2.65(-1.82%) |
Sep 20, 2022 | 145.26 | 147.67 | 143.90 | 145.94 | 6,762,914 | +1.06(+0.73%) |
Sep 19, 2022 | 142.62 | 146.99 | 142.35 | 144.88 | 5,142,543 | +0.59(+0.41%) |
Sep 16, 2022 | 145.23 | 145.63 | 141.35 | 144.29 | 10,316,000 | -5.49(-3.67%) |
Sep 15, 2022 | 147.88 | 153.45 | 147.28 | 149.78 | 9,785,835 | +0.52(+0.35%) |
Sep 14, 2022 | 146.90 | 149.70 | 144.30 | 149.26 | 8,473,840 | +1.95(+1.32%) |
Sep 13, 2022 | 153.60 | 155.19 | 147.13 | 147.31 | 8,717,145 | -11.41(-7.19%) |
Sep 12, 2022 | 158.46 | 160.97 | 157.45 | 158.72 | 5,358,899 | +1.20(+0.76%) |
Sep 09, 2022 | 158.00 | 159.75 | 156.95 | 157.52 | 5,782,887 | -0.27(-0.17%) |
Sep 08, 2022 | 155.00 | 158.30 | 153.84 | 157.79 | 4,947,177 | +1.84(+1.18%) |
Sep 07, 2022 | 151.26 | 156.34 | 150.87 | 155.95 | 5,296,270 | +3.56(+2.34%) |
Sep 06, 2022 | 152.39 | 154.48 | 150.46 | 152.39 | 5,208,742 | +0.57(+0.38%) |
Sep 02, 2022 | 155.19 | 156.99 | 151.48 | 151.82 | 5,262,818 | -1.84(-1.20%) |
Sep 01, 2022 | 158.00 | 158.90 | 150.82 | 153.66 | 7,652,839 | -6.59(-4.11%) |
Aug 31, 2022 | 163.00 | 163.55 | 160.14 | 160.25 | 4,115,396 | -1.96(-1.21%) |
Aug 30, 2022 | 167.27 | 169.92 | 160.72 | 162.21 | 6,245,736 | -3.21(-1.94%) |
Aug 29, 2022 | 162.28 | 166.90 | 162.20 | 165.42 | 4,725,158 | +0.89(+0.54%) |
Aug 26, 2022 | 170.00 | 171.37 | 164.27 | 164.53 | 4,957,439 | -4.85(-2.86%) |
Aug 25, 2022 | 164.56 | 169.65 | 163.70 | 169.38 | 4,948,831 | +5.78(+3.53%) |
Aug 24, 2022 | 162.27 | 164.14 | 161.38 | 163.60 | 4,210,623 | +3.53(+2.21%) |
Aug 23, 2022 | 159.14 | 161.69 | 159.08 | 160.07 | 3,423,259 | +1.09(+0.69%) |
Aug 22, 2022 | 159.40 | 160.27 | 157.91 | 158.98 | 5,310,361 | -3.94(-2.42%) |
Aug 19, 2022 | 166.33 | 166.84 | 162.58 | 162.92 | 5,736,098 | -5.77(-3.42%) |
Aug 18, 2022 | 167.20 | 169.18 | 165.77 | 168.69 | 4,401,664 | +1.49(+0.89%) |
Aug 17, 2022 | 169.61 | 169.85 | 166.09 | 167.20 | 6,528,682 | -4.88(-2.84%) |
Aug 16, 2022 | 170.00 | 173.85 | 169.15 | 172.08 | 5,259,140 | +1.61(+0.94%) |
Aug 15, 2022 | 169.29 | 172.55 | 168.32 | 170.47 | 4,732,993 | +0.48(+0.28%) |
Aug 12, 2022 | 168.39 | 170.11 | 167.57 | 169.99 | 4,353,590 | +2.11(+1.26%) |
Aug 11, 2022 | 170.50 | 171.76 | 167.05 | 167.88 | 4,993,433 | -1.14(-0.67%) |
Aug 10, 2022 | 168.35 | 171.14 | 167.25 | 169.02 | 7,166,275 | +4.17(+2.53%) |
Aug 09, 2022 | 166.51 | 166.51 | 163.45 | 164.85 | 6,062,403 | -1.04(-0.63%) |
Aug 08, 2022 | 166.41 | 171.09 | 164.71 | 165.89 | 11,305,239 | +0.85(+0.52%) |
Aug 05, 2022 | 164.40 | 167.07 | 163.93 | 165.04 | 4,741,323 | -1.46(-0.88%) |
Aug 04, 2022 | 165.77 | 168.12 | 164.41 | 166.50 | 5,038,225 | -0.14(-0.08%) |
Aug 03, 2022 | 164.51 | 167.52 | 162.33 | 166.64 | 6,707,075 | +3.36(+2.06%) |
Aug 02, 2022 | 167.00 | 167.32 | 163.14 | 163.28 | 10,863,180 | -5.79(-3.42%) |
Aug 01, 2022 | 165.95 | 171.76 | 164.25 | 169.07 | 18,318,218 | +9.76(+6.13%) |
Jul 29, 2022 | 157.95 | 159.84 | 155.54 | 159.31 | 5,743,506 | +0.22(+0.14%) |
Jul 28, 2022 | 154.02 | 160.10 | 153.03 | 159.09 | 8,726,726 | +3.00(+1.92%) |
Jul 27, 2022 | 161.12 | 162.74 | 152.80 | 156.09 | 16,354,820 | +0.17(+0.11%) |
Jul 26, 2022 | 155.24 | 158.18 | 155.00 | 155.92 | 6,051,967 | -0.72(-0.46%) |
Jul 25, 2022 | 156.94 | 157.31 | 152.84 | 156.64 | 5,761,701 | -1.52(-0.96%) |
Jul 22, 2022 | 161.80 | 163.34 | 157.77 | 158.16 | 7,595,289 | -3.25(-2.01%) |
Jul 21, 2022 | 158.89 | 161.66 | 156.19 | 161.41 | 8,036,243 | +3.03(+1.91%) |
Jul 20, 2022 | 156.00 | 159.40 | 154.26 | 158.38 | 8,664,750 | +2.25(+1.44%) |
Jul 19, 2022 | 149.61 | 156.28 | 148.97 | 156.13 | 14,156,007 | +8.41(+5.69%) |
Jul 18, 2022 | 153.30 | 155.94 | 147.20 | 147.72 | 13,936,706 | -0.02(-0.01%) |
Jul 15, 2022 | 149.17 | 149.74 | 144.65 | 147.74 | 7,910,526 | +0.59(+0.40%) |
Jul 14, 2022 | 141.11 | 147.49 | 140.61 | 147.15 | 9,451,520 | +3.20(+2.22%) |
Jul 13, 2022 | 142.79 | 146.41 | 142.18 | 143.95 | 9,034,040 | -3.20(-2.17%) |
Jul 12, 2022 | 136.86 | 149.32 | 136.81 | 147.15 | 18,590,404 | +10.16(+7.42%) |
Jul 11, 2022 | 137.77 | 139.24 | 134.89 | 136.99 | 6,177,143 | -2.08(-1.50%) |
Jul 08, 2022 | 139.70 | 140.74 | 137.38 | 139.07 | 5,655,515 | -0.90(-0.64%) |
Jul 07, 2022 | 137.93 | 142.28 | 137.93 | 139.97 | 7,667,747 | +3.66(+2.69%) |
Jul 06, 2022 | 137.54 | 138.71 | 134.46 | 136.31 | 6,605,527 | -1.39(-1.01%) |
Jul 05, 2022 | 136.25 | 138.07 | 131.29 | 137.70 | 10,070,046 | -2.14(-1.53%) |
Jul 01, 2022 | 135.88 | 141.77 | 135.40 | 139.84 | 7,631,558 | +3.12(+2.28%) |
Jun 30, 2022 | 134.30 | 137.49 | 131.60 | 136.72 | 8,451,720 | -1.73(-1.25%) |
Jun 29, 2022 | 138.61 | 138.92 | 134.84 | 138.45 | 7,488,484 | -0.25(-0.18%) |
Jun 28, 2022 | 140.89 | 147.18 | 138.54 | 138.70 | 12,133,480 | -0.02(-0.01%) |
Jun 27, 2022 | 140.28 | 140.57 | 136.22 | 138.72 | 8,455,631 | -2.81(-1.99%) |
Jun 24, 2022 | 135.01 | 141.87 | 134.95 | 141.53 | 13,626,320 | +7.56(+5.64%) |
Jun 23, 2022 | 136.42 | 137.42 | 130.09 | 133.97 | 10,743,159 | -3.19(-2.33%) |
Jun 22, 2022 | 134.03 | 138.79 | 133.28 | 137.16 | 7,714,735 | +0.41(+0.30%) |
Jun 21, 2022 | 139.17 | 140.94 | 135.84 | 136.75 | 10,518,000 | -0.05(-0.04%) |
Jun 17, 2022 | 132.25 | 138.98 | 131.50 | 136.80 | 16,042,734 | +3.44(+2.58%) |
Jun 16, 2022 | 131.70 | 135.34 | 131.26 | 133.36 | 20,638,426 | -0.36(-0.27%) |
Jun 15, 2022 | 124.35 | 134.99 | 123.83 | 133.72 | 25,956,804 | +11.56(+9.46%) |
Jun 14, 2022 | 116.65 | 122.19 | 113.02 | 122.16 | 17,539,464 | +6.30(+5.44%) |
Jun 13, 2022 | 123.00 | 123.25 | 114.14 | 115.86 | 16,770,445 | -11.14(-8.77%) |
Jun 10, 2022 | 130.27 | 132.19 | 126.85 | 127.00 | 7,776,861 | -6.73(-5.03%) |
Jun 09, 2022 | 139.35 | 139.66 | 133.70 | 133.73 | 6,012,760 | -5.90(-4.23%) |
Jun 08, 2022 | 139.13 | 142.21 | 138.44 | 139.63 | 5,831,666 | -1.19(-0.85%) |
Jun 07, 2022 | 137.49 | 141.24 | 135.91 | 140.82 | 5,431,631 | +1.58(+1.13%) |
Jun 06, 2022 | 139.99 | 141.14 | 136.83 | 139.24 | 6,353,403 | -0.01(-0.01%) |
Jun 03, 2022 | 138.52 | 140.70 | 137.59 | 139.25 | 10,091,890 | -1.25(-0.89%) |
Jun 02, 2022 | 132.14 | 140.55 | 131.87 | 140.50 | 12,769,928 | +9.85(+7.54%) |