Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 184.51 | 186.19 | 184.26 | 185.48 | 4,743,486 | +1.17(+0.63%) |
Apr 27, 2023 | 182.84 | 184.56 | 182.19 | 184.31 | 4,707,984 | +1.12(+0.61%) |
Apr 26, 2023 | 183.13 | 184.05 | 182.54 | 183.19 | 4,796,413 | -1.14(-0.62%) |
Apr 25, 2023 | 181.27 | 184.79 | 180.96 | 184.33 | 6,423,163 | +4.09(+2.27%) |
Apr 24, 2023 | 181.21 | 181.28 | 179.77 | 180.24 | 3,640,844 | +0.09(+0.05%) |
Apr 21, 2023 | 180.72 | 181.09 | 179.88 | 180.15 | 3,892,331 | +0.08(+0.04%) |
Apr 20, 2023 | 179.60 | 180.76 | 178.98 | 180.07 | 3,980,831 | +0.59(+0.33%) |
Apr 19, 2023 | 179.99 | 180.06 | 179.03 | 179.48 | 2,274,403 | -0.11(-0.06%) |
Apr 18, 2023 | 179.53 | 179.97 | 178.53 | 179.59 | 2,509,574 | +0.37(+0.21%) |
Apr 17, 2023 | 178.97 | 179.51 | 178.28 | 179.22 | 3,318,651 | +0.90(+0.51%) |
Apr 14, 2023 | 178.13 | 178.80 | 177.73 | 178.31 | 2,648,254 | -0.84(-0.47%) |
Apr 13, 2023 | 177.44 | 179.37 | 176.94 | 179.15 | 4,429,164 | +1.77(+1.00%) |
Apr 12, 2023 | 177.51 | 178.57 | 177.08 | 177.38 | 3,726,532 | -0.35(-0.20%) |
Apr 11, 2023 | 178.22 | 178.66 | 177.58 | 177.73 | 3,691,457 | -0.27(-0.15%) |
Apr 10, 2023 | 178.62 | 178.68 | 176.54 | 178.00 | 2,478,446 | -1.13(-0.63%) |
Apr 06, 2023 | 178.10 | 179.50 | 177.91 | 179.13 | 3,488,709 | +0.70(+0.39%) |
Apr 05, 2023 | 178.05 | 179.71 | 177.87 | 178.43 | 3,937,977 | +1.67(+0.95%) |
Apr 04, 2023 | 177.01 | 178.16 | 175.96 | 176.76 | 3,402,915 | -0.56(-0.32%) |
Apr 03, 2023 | 176.74 | 177.58 | 175.28 | 177.32 | 4,016,413 | +0.20(+0.11%) |
Mar 31, 2023 | 176.99 | 177.31 | 176.18 | 177.13 | 4,610,809 | +1.43(+0.81%) |
Mar 30, 2023 | 175.87 | 176.19 | 174.97 | 175.70 | 2,823,034 | +0.15(+0.08%) |
Mar 29, 2023 | 175.53 | 175.78 | 174.88 | 175.56 | 4,627,064 | +1.21(+0.70%) |
Mar 28, 2023 | 174.24 | 175.34 | 174.24 | 174.34 | 2,933,198 | -0.13(-0.07%) |
Mar 27, 2023 | 174.48 | 175.53 | 174.22 | 174.47 | 4,201,429 | +0.46(+0.26%) |
Mar 24, 2023 | 171.52 | 174.25 | 171.39 | 174.01 | 3,822,353 | +3.34(+1.96%) |
Mar 23, 2023 | 171.07 | 172.19 | 170.06 | 170.67 | 4,791,477 | -0.84(-0.49%) |
Mar 22, 2023 | 172.80 | 174.28 | 171.42 | 171.50 | 4,508,531 | -1.46(-0.84%) |
Mar 21, 2023 | 172.62 | 173.12 | 171.28 | 172.96 | 3,923,399 | +0.41(+0.24%) |
Mar 20, 2023 | 171.49 | 172.64 | 170.53 | 172.55 | 4,633,779 | +2.39(+1.40%) |
Mar 17, 2023 | 171.50 | 171.68 | 169.29 | 170.16 | 9,113,061 | -1.34(-0.78%) |
Mar 16, 2023 | 171.60 | 171.98 | 170.35 | 171.50 | 4,872,574 | -0.12(-0.07%) |
Mar 15, 2023 | 168.61 | 171.65 | 168.27 | 171.62 | 7,307,172 | +3.01(+1.79%) |
Mar 14, 2023 | 167.60 | 168.88 | 166.70 | 168.61 | 6,669,628 | -0.17(-0.10%) |
Mar 13, 2023 | 167.86 | 172.20 | 167.71 | 168.78 | 9,388,404 | +1.63(+0.98%) |
Mar 10, 2023 | 167.64 | 169.30 | 166.11 | 167.15 | 4,250,469 | +0.22(+0.13%) |
Mar 09, 2023 | 168.70 | 169.41 | 166.34 | 166.93 | 4,159,565 | -1.27(-0.76%) |
Mar 08, 2023 | 167.78 | 168.44 | 166.91 | 168.20 | 3,005,480 | +0.46(+0.27%) |
Mar 07, 2023 | 168.74 | 169.31 | 167.00 | 167.74 | 4,214,393 | -0.84(-0.50%) |
Mar 06, 2023 | 167.34 | 168.73 | 167.34 | 168.58 | 3,716,052 | +0.34(+0.20%) |
Mar 03, 2023 | 168.09 | 168.53 | 166.47 | 168.24 | 3,732,972 | -0.16(-0.10%) |
Mar 02, 2023 | 165.67 | 168.83 | 164.97 | 168.40 | 4,634,993 | +3.05(+1.85%) |
Mar 01, 2023 | 166.31 | 166.44 | 163.22 | 165.35 | 5,548,748 | -2.12(-1.27%) |
Feb 28, 2023 | 168.78 | 168.95 | 167.15 | 167.48 | 4,473,152 | -2.30(-1.35%) |
Feb 27, 2023 | 170.80 | 171.07 | 169.52 | 169.77 | 3,324,460 | -0.05(-0.03%) |
Feb 24, 2023 | 169.34 | 170.18 | 168.21 | 169.82 | 3,066,138 | -0.34(-0.20%) |
Feb 23, 2023 | 170.50 | 170.82 | 168.88 | 170.16 | 3,938,795 | +0.18(+0.11%) |
Feb 22, 2023 | 170.56 | 171.24 | 169.64 | 169.98 | 5,491,063 | -0.06(-0.03%) |
Feb 21, 2023 | 169.46 | 171.22 | 168.58 | 170.03 | 6,006,424 | -0.10(-0.06%) |
Feb 17, 2023 | 169.04 | 170.27 | 168.73 | 170.13 | 4,094,994 | +0.74(+0.44%) |
Feb 16, 2023 | 168.64 | 170.73 | 168.45 | 169.39 | 5,152,233 | -0.48(-0.28%) |
Feb 15, 2023 | 168.90 | 169.91 | 168.50 | 169.87 | 4,274,606 | +0.23(+0.14%) |
Feb 14, 2023 | 170.92 | 171.06 | 168.69 | 169.64 | 5,389,740 | -1.93(-1.13%) |
Feb 13, 2023 | 170.11 | 172.01 | 169.90 | 171.57 | 5,392,507 | +1.52(+0.89%) |
Feb 10, 2023 | 167.08 | 170.43 | 166.63 | 170.05 | 6,399,281 | +3.30(+1.98%) |
Feb 09, 2023 | 169.20 | 170.33 | 166.04 | 166.75 | 9,963,412 | +1.56(+0.95%) |
Feb 08, 2023 | 165.03 | 165.35 | 164.30 | 165.19 | 5,885,351 | -0.39(-0.23%) |
Feb 07, 2023 | 164.35 | 166.03 | 163.35 | 165.57 | 6,263,624 | -0.25(-0.15%) |
Feb 06, 2023 | 163.82 | 166.37 | 163.67 | 165.83 | 5,843,951 | +2.61(+1.60%) |
Feb 03, 2023 | 165.00 | 165.31 | 161.22 | 163.22 | 5,500,119 | -0.82(-0.50%) |
Feb 02, 2023 | 163.55 | 164.61 | 162.63 | 164.04 | 5,857,904 | -1.53(-0.93%) |
Feb 01, 2023 | 164.92 | 166.31 | 163.60 | 165.57 | 4,289,842 | +0.52(+0.32%) |
Jan 31, 2023 | 164.26 | 165.10 | 163.41 | 165.05 | 4,832,970 | +1.49(+0.91%) |
Jan 30, 2023 | 163.86 | 165.47 | 163.24 | 163.57 | 5,377,275 | -0.13(-0.08%) |
Jan 27, 2023 | 163.85 | 164.29 | 162.70 | 163.70 | 5,648,479 | -0.58(-0.35%) |
Jan 26, 2023 | 165.64 | 165.68 | 164.11 | 164.28 | 4,722,647 | -1.65(-0.99%) |
Jan 25, 2023 | 164.40 | 165.98 | 163.43 | 165.93 | 3,991,750 | +1.20(+0.73%) |
Jan 24, 2023 | 163.69 | 164.91 | 162.57 | 164.74 | 4,269,856 | +1.52(+0.93%) |
Jan 23, 2023 | 164.08 | 164.80 | 162.83 | 163.22 | 5,636,572 | -0.73(-0.45%) |
Jan 20, 2023 | 163.06 | 163.96 | 161.62 | 163.95 | 5,988,077 | +0.24(+0.15%) |
Jan 19, 2023 | 165.31 | 166.16 | 163.56 | 163.71 | 4,890,805 | -1.92(-1.16%) |
Jan 18, 2023 | 169.13 | 169.61 | 165.35 | 165.63 | 5,216,651 | -4.28(-2.52%) |
Jan 17, 2023 | 170.00 | 171.36 | 169.37 | 169.92 | 5,214,507 | +0.79(+0.47%) |
Jan 13, 2023 | 169.28 | 169.60 | 168.09 | 169.13 | 4,891,185 | -0.52(-0.31%) |
Jan 12, 2023 | 171.46 | 172.15 | 169.20 | 169.65 | 4,399,812 | -2.19(-1.28%) |
Jan 11, 2023 | 173.13 | 173.44 | 169.55 | 171.84 | 4,527,914 | +0.19(+0.11%) |
Jan 10, 2023 | 172.55 | 173.27 | 170.91 | 171.65 | 3,955,232 | -1.43(-0.83%) |
Jan 09, 2023 | 174.15 | 176.39 | 172.57 | 173.07 | 3,437,689 | -1.64(-0.94%) |
Jan 06, 2023 | 172.57 | 175.49 | 172.56 | 174.72 | 3,847,380 | +3.79(+2.22%) |
Jan 05, 2023 | 171.75 | 172.53 | 170.69 | 170.92 | 3,778,263 | -1.81(-1.05%) |
Jan 04, 2023 | 173.15 | 174.24 | 171.36 | 172.73 | 4,939,605 | -0.42(-0.24%) |
Jan 03, 2023 | 174.29 | 174.44 | 170.41 | 173.15 | 5,323,177 | -1.19(-0.68%) |
Dec 30, 2022 | 175.05 | 175.61 | 173.03 | 174.34 | 3,249,584 | -1.29(-0.74%) |
Dec 29, 2022 | 175.57 | 176.48 | 175.54 | 175.63 | 2,641,354 | +0.28(+0.16%) |
Dec 28, 2022 | 177.68 | 178.11 | 175.30 | 175.35 | 2,791,703 | -1.33(-0.75%) |
Dec 27, 2022 | 176.89 | 177.21 | 175.91 | 176.68 | 3,262,154 | +0.78(+0.44%) |
Dec 23, 2022 | 174.60 | 176.18 | 174.16 | 175.90 | 2,277,249 | +1.13(+0.65%) |
Dec 22, 2022 | 175.52 | 175.58 | 172.68 | 174.77 | 4,461,171 | -1.36(-0.77%) |
Dec 21, 2022 | 175.22 | 177.27 | 175.07 | 176.13 | 4,390,084 | +1.23(+0.70%) |
Dec 20, 2022 | 175.48 | 175.89 | 174.34 | 174.91 | 3,366,403 | -0.11(-0.06%) |
Dec 19, 2022 | 174.55 | 177.07 | 174.06 | 175.01 | 4,608,658 | +0.97(+0.55%) |
Dec 16, 2022 | 173.80 | 174.87 | 172.25 | 174.05 | 16,275,888 | +0.09(+0.05%) |
Dec 15, 2022 | 175.63 | 176.34 | 172.17 | 173.96 | 6,364,802 | -3.00(-1.70%) |
Dec 14, 2022 | 177.65 | 179.40 | 175.78 | 176.96 | 5,587,102 | -0.49(-0.28%) |
Dec 13, 2022 | 179.97 | 180.32 | 176.56 | 177.46 | 5,841,587 | -0.10(-0.05%) |
Dec 12, 2022 | 177.75 | 177.75 | 175.99 | 177.55 | 4,860,981 | +0.84(+0.47%) |
Dec 09, 2022 | 177.78 | 177.78 | 176.66 | 176.71 | 3,228,873 | -0.63(-0.35%) |
Dec 08, 2022 | 175.47 | 177.56 | 174.94 | 177.34 | 3,938,237 | +1.52(+0.86%) |
Dec 07, 2022 | 175.47 | 176.09 | 174.39 | 175.82 | 4,395,031 | +0.53(+0.30%) |
Dec 06, 2022 | 177.34 | 177.86 | 174.39 | 175.29 | 6,046,098 | -1.44(-0.81%) |
Dec 05, 2022 | 177.03 | 177.52 | 175.96 | 176.73 | 4,230,811 | -2.48(-1.38%) |
Dec 02, 2022 | 177.58 | 179.81 | 177.43 | 179.21 | 3,675,992 | -0.20(-0.11%) |
Dec 01, 2022 | 179.01 | 179.83 | 177.73 | 179.41 | 4,852,610 | +1.49(+0.84%) |
Nov 30, 2022 | 174.47 | 178.11 | 172.87 | 177.93 | 8,252,372 | +2.80(+1.60%) |
Nov 29, 2022 | 175.81 | 175.92 | 173.62 | 175.13 | 5,708,546 | -1.25(-0.71%) |
Nov 28, 2022 | 176.86 | 177.91 | 176.01 | 176.38 | 6,684,536 | -0.21(-0.12%) |
Nov 25, 2022 | 177.04 | 177.44 | 176.42 | 176.59 | 1,915,265 | -0.93(-0.52%) |
Nov 23, 2022 | 177.44 | 178.47 | 176.96 | 177.52 | 2,618,118 | +0.23(+0.13%) |
Nov 22, 2022 | 178.22 | 178.99 | 176.84 | 177.29 | 4,283,639 | +0.02(+0.01%) |
Nov 21, 2022 | 174.82 | 177.56 | 174.65 | 177.27 | 4,583,790 | +3.35(+1.93%) |
Nov 18, 2022 | 172.84 | 174.41 | 172.66 | 173.92 | 4,689,958 | +1.25(+0.72%) |
Nov 17, 2022 | 170.24 | 172.80 | 170.18 | 172.67 | 4,088,363 | +1.63(+0.95%) |
Nov 16, 2022 | 171.01 | 172.29 | 170.46 | 171.04 | 4,901,416 | +1.09(+0.64%) |
Nov 15, 2022 | 170.76 | 171.40 | 168.25 | 169.95 | 5,373,214 | +0.44(+0.26%) |
Nov 14, 2022 | 171.37 | 171.86 | 169.29 | 169.51 | 5,873,046 | -1.27(-0.74%) |
Nov 11, 2022 | 173.73 | 174.26 | 168.27 | 170.77 | 7,705,615 | -3.50(-2.01%) |
Nov 10, 2022 | 175.19 | 175.44 | 171.26 | 174.27 | 6,989,433 | +3.02(+1.76%) |
Nov 09, 2022 | 172.60 | 173.67 | 171.11 | 171.25 | 4,923,845 | -2.07(-1.20%) |
Nov 08, 2022 | 173.07 | 174.67 | 171.49 | 173.32 | 3,883,416 | +0.48(+0.28%) |
Nov 07, 2022 | 172.18 | 173.24 | 171.52 | 172.84 | 3,383,952 | +1.32(+0.77%) |
Nov 04, 2022 | 170.65 | 172.44 | 169.32 | 171.52 | 4,089,630 | +1.01(+0.59%) |
Nov 03, 2022 | 169.56 | 171.59 | 169.32 | 170.51 | 3,913,846 | -0.44(-0.26%) |
Nov 02, 2022 | 173.39 | 170.89 | 170.96 | 5,182,430 | -2.42(-1.39%) | |
Nov 01, 2022 | 173.54 | 175.34 | 172.54 | 173.37 | 4,258,701 | -0.79(-0.45%) |
Oct 31, 2022 | 173.78 | 175.50 | 173.16 | 174.16 | 5,126,920 | -0.62(-0.36%) |
Oct 28, 2022 | 172.36 | 175.45 | 172.15 | 174.78 | 7,001,651 | +3.21(+1.87%) |
Oct 27, 2022 | 173.00 | 173.54 | 171.27 | 171.57 | 5,654,226 | -0.18(-0.11%) |
Oct 26, 2022 | 171.93 | 173.51 | 171.03 | 171.75 | 5,357,901 | +0.77(+0.45%) |
Oct 25, 2022 | 170.84 | 171.56 | 169.39 | 170.99 | 5,443,016 | +0.57(+0.33%) |
Oct 24, 2022 | 167.67 | 170.71 | 167.53 | 170.42 | 5,543,135 | +4.43(+2.67%) |
Oct 21, 2022 | 164.20 | 166.59 | 163.61 | 165.99 | 5,290,891 | +1.53(+0.93%) |
Oct 20, 2022 | 167.08 | 167.23 | 164.12 | 164.45 | 4,497,760 | -1.82(-1.10%) |
Oct 19, 2022 | 167.68 | 168.65 | 165.29 | 166.28 | 5,421,825 | -1.63(-0.97%) |
Oct 18, 2022 | 167.68 | 169.68 | 166.32 | 167.91 | 4,741,064 | +2.24(+1.35%) |
Oct 17, 2022 | 165.23 | 166.50 | 164.08 | 165.67 | 6,674,458 | +2.44(+1.49%) |
Oct 14, 2022 | 168.79 | 169.06 | 163.04 | 163.24 | 6,192,245 | -4.24(-2.53%) |
Oct 13, 2022 | 160.27 | 167.89 | 160.00 | 167.47 | 8,794,551 | +5.01(+3.08%) |
Oct 12, 2022 | 161.83 | 163.72 | 159.79 | 162.47 | 10,212,401 | +6.52(+4.18%) |
Oct 11, 2022 | 155.61 | 157.56 | 154.96 | 155.94 | 5,444,284 | +0.74(+0.48%) |
Oct 10, 2022 | 155.37 | 156.38 | 154.60 | 155.21 | 5,045,110 | +0.20(+0.13%) |
Oct 07, 2022 | 155.67 | 156.35 | 154.40 | 155.00 | 4,982,808 | -1.14(-0.73%) |
Oct 06, 2022 | 159.01 | 159.24 | 155.85 | 156.15 | 4,819,888 | -3.07(-1.93%) |
Oct 05, 2022 | 160.15 | 160.26 | 157.04 | 159.22 | 3,689,588 | -1.06(-0.66%) |
Oct 04, 2022 | 160.55 | 161.83 | 158.78 | 160.28 | 4,792,293 | +1.78(+1.13%) |
Oct 03, 2022 | 156.84 | 158.92 | 156.36 | 158.50 | 5,308,566 | +1.91(+1.22%) |
Sep 30, 2022 | 160.84 | 161.36 | 156.35 | 156.59 | 6,226,394 | -3.21(-2.01%) |
Sep 29, 2022 | 161.90 | 162.23 | 158.26 | 159.80 | 5,387,379 | -1.98(-1.22%) |
Sep 28, 2022 | 160.09 | 162.69 | 158.49 | 161.78 | 5,714,481 | +2.55(+1.60%) |
Sep 27, 2022 | 161.36 | 163.05 | 158.49 | 159.23 | 5,642,648 | -2.34(-1.45%) |
Sep 26, 2022 | 161.45 | 163.06 | 160.68 | 161.57 | 5,553,462 | -0.07(-0.04%) |
Sep 23, 2022 | 161.51 | 161.85 | 159.72 | 161.63 | 4,759,761 | -0.08(-0.05%) |
Sep 22, 2022 | 161.52 | 162.95 | 161.18 | 161.71 | 4,473,436 | +0.15(+0.10%) |
Sep 21, 2022 | 162.94 | 165.00 | 161.46 | 161.56 | 5,353,233 | -0.46(-0.28%) |
Sep 20, 2022 | 160.73 | 162.24 | 160.04 | 162.02 | 4,037,140 | +0.18(+0.11%) |
Sep 19, 2022 | 160.23 | 161.91 | 159.70 | 161.83 | 3,878,968 | +1.69(+1.05%) |
Sep 16, 2022 | 159.56 | 160.34 | 158.50 | 160.15 | 12,524,498 | +1.04(+0.66%) |
Sep 15, 2022 | 161.64 | 161.67 | 158.58 | 159.10 | 5,693,512 | -2.69(-1.66%) |
Sep 14, 2022 | 161.25 | 162.28 | 160.72 | 161.79 | 5,383,526 | +1.22(+0.76%) |
Sep 13, 2022 | 165.45 | 165.56 | 160.13 | 160.57 | 7,221,262 | -6.22(-3.73%) |
Sep 12, 2022 | 166.14 | 167.31 | 165.69 | 166.79 | 6,206,927 | +0.65(+0.39%) |
Sep 09, 2022 | 165.59 | 167.42 | 164.65 | 166.14 | 3,818,202 | +0.53(+0.32%) |
Sep 08, 2022 | 165.72 | 166.34 | 163.59 | 165.61 | 4,053,793 | -0.56(-0.34%) |
Sep 07, 2022 | 163.65 | 166.67 | 162.99 | 166.17 | 6,333,386 | +3.59(+2.21%) |
Sep 06, 2022 | 163.99 | 165.54 | 162.21 | 162.58 | 5,108,877 | -1.10(-0.67%) |
Sep 02, 2022 | 166.62 | 167.82 | 162.95 | 163.69 | 6,056,502 | -2.10(-1.27%) |
Sep 01, 2022 | 163.94 | 165.91 | 163.28 | 165.79 | 5,052,796 | +1.66(+1.01%) |
Aug 31, 2022 | 165.59 | 166.17 | 164.06 | 164.13 | 5,876,514 | -0.69(-0.42%) |
Aug 30, 2022 | 166.10 | 166.43 | 164.18 | 164.81 | 4,226,146 | -1.43(-0.86%) |
Aug 29, 2022 | 166.30 | 167.00 | 165.02 | 166.24 | 4,392,127 | -0.52(-0.31%) |
Aug 26, 2022 | 171.45 | 171.47 | 166.41 | 166.77 | 5,506,933 | -4.03(-2.36%) |
Aug 25, 2022 | 170.57 | 170.87 | 169.00 | 170.80 | 3,570,562 | +0.01(+0.01%) |
Aug 24, 2022 | 169.94 | 171.01 | 169.69 | 170.79 | 3,506,094 | +0.85(+0.50%) |
Aug 23, 2022 | 169.41 | 170.41 | 168.91 | 169.94 | 2,703,716 | -0.08(-0.05%) |
Aug 22, 2022 | 171.62 | 171.94 | 169.60 | 170.01 | 3,552,561 | -1.64(-0.95%) |
Aug 19, 2022 | 171.26 | 172.45 | 170.84 | 171.65 | 3,887,748 | -0.22(-0.13%) |
Aug 18, 2022 | 172.27 | 172.38 | 171.43 | 171.87 | 3,160,003 | +0.17(+0.10%) |
Aug 17, 2022 | 171.59 | 172.51 | 171.22 | 171.70 | 2,798,583 | -0.09(-0.06%) |
Aug 16, 2022 | 171.28 | 172.16 | 170.20 | 171.80 | 3,564,211 | +0.99(+0.58%) |
Aug 15, 2022 | 169.37 | 170.88 | 168.44 | 170.81 | 3,194,166 | +1.86(+1.10%) |
Aug 12, 2022 | 167.61 | 169.00 | 167.09 | 168.95 | 3,942,782 | +2.18(+1.31%) |
Aug 11, 2022 | 168.02 | 168.75 | 166.41 | 166.77 | 2,880,040 | -0.86(-0.51%) |
Aug 10, 2022 | 167.50 | 168.09 | 166.46 | 167.62 | 4,240,906 | +1.37(+0.83%) |
Aug 09, 2022 | 166.53 | 166.95 | 165.74 | 166.25 | 3,389,023 | +0.62(+0.37%) |
Aug 08, 2022 | 167.48 | 167.65 | 165.13 | 165.63 | 2,987,537 | -0.67(-0.40%) |
Aug 05, 2022 | 166.15 | 166.44 | 164.25 | 166.30 | 3,459,131 | -1.26(-0.75%) |
Aug 04, 2022 | 168.08 | 168.38 | 166.32 | 167.56 | 4,012,260 | -0.91(-0.54%) |
Aug 03, 2022 | 166.80 | 168.69 | 166.00 | 168.47 | 4,618,648 | +1.28(+0.76%) |
Aug 02, 2022 | 168.58 | 168.77 | 166.94 | 167.19 | 4,271,316 | -1.39(-0.83%) |
Aug 01, 2022 | 166.30 | 169.29 | 166.30 | 168.59 | 4,234,828 | +1.90(+1.14%) |
Jul 29, 2022 | 165.45 | 167.19 | 165.19 | 166.69 | 4,425,498 | +0.12(+0.07%) |
Jul 28, 2022 | 163.75 | 166.84 | 163.10 | 166.57 | 3,289,517 | +3.10(+1.89%) |
Jul 27, 2022 | 162.43 | 163.82 | 161.07 | 163.48 | 4,704,718 | -0.23(-0.14%) |
Jul 26, 2022 | 162.51 | 163.86 | 161.24 | 163.71 | 3,917,250 | +1.89(+1.17%) |
Jul 25, 2022 | 162.26 | 162.78 | 161.05 | 161.82 | 3,520,738 | +0.23(+0.14%) |
Jul 22, 2022 | 161.15 | 162.51 | 160.53 | 161.59 | 3,944,393 | +1.05(+0.65%) |
Jul 21, 2022 | 160.05 | 161.40 | 159.64 | 160.54 | 3,241,468 | +0.24(+0.15%) |
Jul 20, 2022 | 162.01 | 162.51 | 159.54 | 160.31 | 3,632,092 | -1.71(-1.06%) |
Jul 19, 2022 | 162.20 | 162.68 | 160.66 | 162.02 | 4,405,952 | +1.71(+1.07%) |
Jul 18, 2022 | 163.06 | 163.15 | 159.92 | 160.31 | 3,652,132 | -2.72(-1.67%) |
Jul 15, 2022 | 163.24 | 164.75 | 161.98 | 163.03 | 4,890,467 | +0.13(+0.08%) |
Jul 14, 2022 | 160.34 | 163.07 | 159.77 | 162.90 | 4,773,783 | +0.84(+0.52%) |
Jul 13, 2022 | 160.57 | 163.34 | 160.04 | 162.06 | 4,757,591 | +0.56(+0.35%) |
Jul 12, 2022 | 164.82 | 165.13 | 160.89 | 161.50 | 5,459,369 | -0.91(-0.56%) |
Jul 11, 2022 | 163.31 | 164.63 | 161.98 | 162.41 | 5,170,498 | -1.34(-0.82%) |
Jul 08, 2022 | 162.51 | 164.54 | 162.49 | 163.75 | 3,655,829 | +1.45(+0.89%) |
Jul 07, 2022 | 161.51 | 162.96 | 161.37 | 162.31 | 5,405,615 | -0.32(-0.20%) |
Jul 06, 2022 | 161.96 | 163.82 | 161.73 | 162.63 | 4,418,071 | +1.61(+1.00%) |
Jul 05, 2022 | 160.66 | 161.38 | 157.51 | 161.02 | 5,220,379 | -0.36(-0.22%) |
Jul 01, 2022 | 158.86 | 161.51 | 157.92 | 161.38 | 4,124,594 | +2.60(+1.64%) |
Jun 30, 2022 | 159.23 | 159.66 | 157.80 | 158.78 | 6,607,561 | -0.07(-0.04%) |
Jun 29, 2022 | 158.21 | 159.64 | 157.53 | 158.85 | 3,865,053 | +2.59(+1.66%) |
Jun 28, 2022 | 159.25 | 160.49 | 156.10 | 156.26 | 4,600,062 | -2.23(-1.41%) |
Jun 27, 2022 | 158.03 | 159.23 | 157.52 | 158.49 | 4,823,838 | +0.21(+0.13%) |
Jun 24, 2022 | 157.81 | 158.33 | 156.19 | 158.28 | 6,246,992 | +1.93(+1.24%) |
Jun 23, 2022 | 156.04 | 157.33 | 155.44 | 156.34 | 6,099,233 | +1.97(+1.28%) |
Jun 22, 2022 | 152.75 | 155.28 | 152.02 | 154.37 | 4,940,046 | +1.26(+0.82%) |
Jun 21, 2022 | 150.69 | 153.35 | 149.91 | 153.11 | 4,884,814 | +3.48(+2.32%) |
Jun 17, 2022 | 149.61 | 151.47 | 148.78 | 149.64 | 10,374,377 | +0.03(+0.02%) |
Jun 16, 2022 | 149.23 | 150.97 | 147.78 | 149.61 | 7,563,622 | -0.72(-0.48%) |
Jun 15, 2022 | 150.46 | 152.28 | 148.56 | 150.33 | 6,234,625 | +1.59(+1.07%) |
Jun 14, 2022 | 152.44 | 152.48 | 147.54 | 148.74 | 6,464,460 | -3.45(-2.27%) |
Jun 13, 2022 | 152.94 | 155.17 | 151.54 | 152.19 | 6,613,227 | -2.65(-1.71%) |
Jun 10, 2022 | 153.36 | 156.17 | 151.91 | 154.84 | 5,463,174 | -0.25(-0.16%) |
Jun 09, 2022 | 157.38 | 159.04 | 154.98 | 155.09 | 3,697,762 | -2.81(-1.78%) |
Jun 08, 2022 | 157.91 | 158.93 | 157.31 | 157.90 | 2,778,171 | -0.79(-0.50%) |
Jun 07, 2022 | 157.85 | 158.97 | 156.46 | 158.69 | 4,375,074 | +0.97(+0.62%) |
Jun 06, 2022 | 158.59 | 159.70 | 156.94 | 157.72 | 3,618,977 | +0.66(+0.42%) |
Jun 03, 2022 | 158.02 | 158.72 | 156.59 | 157.06 | 4,431,618 | -1.74(-1.10%) |
Jun 02, 2022 | 157.79 | 158.87 | 154.96 | 158.80 | 4,909,482 | +1.28(+0.81%) |
Jun 01, 2022 | 159.12 | 159.31 | 155.00 | 157.52 | 5,935,218 | -1.19(-0.75%) |
May 31, 2022 | 161.77 | 161.77 | 156.47 | 158.72 | 14,383,541 | -3.80(-2.34%) |
May 27, 2022 | 162.04 | 162.56 | 161.03 | 162.52 | 7,095,715 | +1.57(+0.98%) |
May 26, 2022 | 159.86 | 161.88 | 159.86 | 160.95 | 5,489,470 | +1.08(+0.67%) |
May 25, 2022 | 158.81 | 160.36 | 157.97 | 159.87 | 6,110,286 | +1.09(+0.69%) |
May 24, 2022 | 157.08 | 159.19 | 156.26 | 158.78 | 6,687,934 | +2.10(+1.34%) |
May 23, 2022 | 155.37 | 157.96 | 154.76 | 156.68 | 4,916,424 | +3.21(+2.09%) |
May 20, 2022 | 153.50 | 154.28 | 151.02 | 153.47 | 6,094,234 | +0.96(+0.63%) |
May 19, 2022 | 153.75 | 154.01 | 151.07 | 152.52 | 6,789,636 | -2.32(-1.50%) |
May 18, 2022 | 164.34 | 164.51 | 154.15 | 154.84 | 9,380,478 | -10.23(-6.20%) |
May 17, 2022 | 165.87 | 166.22 | 163.29 | 165.06 | 5,301,008 | -0.96(-0.58%) |
May 16, 2022 | 164.35 | 166.81 | 164.08 | 166.02 | 5,619,839 | +1.66(+1.01%) |
May 13, 2022 | 161.51 | 164.78 | 160.33 | 164.37 | 4,982,954 | +3.14(+1.95%) |
May 12, 2022 | 162.03 | 162.73 | 159.10 | 161.22 | 6,841,925 | -0.25(-0.15%) |
May 11, 2022 | 161.62 | 163.12 | 160.77 | 161.47 | 5,682,880 | -0.78(-0.48%) |
May 10, 2022 | 163.80 | 165.14 | 161.56 | 162.25 | 6,274,287 | -0.20(-0.12%) |
May 09, 2022 | 160.52 | 163.57 | 159.67 | 162.45 | 7,693,581 | +1.22(+0.76%) |
May 06, 2022 | 160.13 | 161.60 | 159.63 | 161.23 | 6,156,279 | +0.02(+0.01%) |
May 05, 2022 | 163.78 | 163.99 | 159.97 | 161.21 | 6,906,127 | -3.28(-2.00%) |
May 04, 2022 | 158.58 | 164.74 | 158.58 | 164.50 | 6,586,337 | +5.55(+3.49%) |
May 03, 2022 | 160.03 | 160.19 | 157.61 | 158.94 | 5,881,316 | +0.22(+0.14%) |