Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 149.15 | 149.43 | 147.28 | 147.50 | 9,724,816 | -2.28(-1.52%) |
Feb 27, 2023 | 150.56 | 151.00 | 149.25 | 149.78 | 7,550,375 | -0.33(-0.22%) |
Feb 24, 2023 | 150.76 | 150.95 | 149.37 | 150.10 | 9,029,411 | -1.69(-1.12%) |
Feb 23, 2023 | 151.78 | 152.62 | 150.78 | 151.80 | 9,750,983 | -0.05(-0.03%) |
Feb 22, 2023 | 152.54 | 152.88 | 151.45 | 151.84 | 10,198,233 | -0.21(-0.14%) |
Feb 21, 2023 | 153.65 | 154.32 | 151.95 | 152.06 | 9,789,551 | -2.30(-1.49%) |
Feb 17, 2023 | 151.11 | 155.05 | 150.73 | 154.36 | 12,886,732 | +3.16(+2.09%) |
Feb 16, 2023 | 151.99 | 152.55 | 150.89 | 151.20 | 11,714,925 | -1.08(-0.71%) |
Feb 15, 2023 | 154.75 | 154.77 | 152.20 | 152.28 | 13,209,617 | -2.55(-1.65%) |
Feb 14, 2023 | 155.50 | 155.72 | 154.56 | 154.83 | 6,602,409 | -0.68(-0.44%) |
Feb 13, 2023 | 154.15 | 155.58 | 153.98 | 155.51 | 6,704,855 | +0.57(+0.37%) |
Feb 10, 2023 | 154.57 | 155.55 | 154.17 | 154.94 | 7,355,305 | +0.72(+0.46%) |
Feb 09, 2023 | 156.35 | 157.46 | 153.90 | 154.22 | 8,319,028 | -2.11(-1.35%) |
Feb 08, 2023 | 156.03 | 157.24 | 155.65 | 156.33 | 6,335,984 | +0.20(+0.13%) |
Feb 07, 2023 | 154.41 | 156.59 | 154.24 | 156.13 | 7,654,734 | +0.04(+0.02%) |
Feb 06, 2023 | 157.23 | 157.52 | 155.84 | 156.09 | 7,345,894 | -1.19(-0.76%) |
Feb 03, 2023 | 158.64 | 158.90 | 156.60 | 157.29 | 7,188,375 | -0.89(-0.56%) |
Feb 02, 2023 | 155.75 | 158.82 | 155.58 | 158.18 | 10,568,448 | +0.59(+0.38%) |
Feb 01, 2023 | 155.74 | 158.60 | 155.18 | 157.58 | 10,315,627 | +1.43(+0.92%) |
Jan 31, 2023 | 154.51 | 156.16 | 153.88 | 156.15 | 12,432,093 | +1.36(+0.88%) |
Jan 30, 2023 | 160.46 | 161.04 | 153.91 | 154.79 | 24,383,898 | -5.95(-3.70%) |
Jan 27, 2023 | 161.04 | 161.35 | 160.31 | 160.75 | 6,444,827 | -0.63(-0.39%) |
Jan 26, 2023 | 162.01 | 162.35 | 161.15 | 161.38 | 7,269,021 | -0.59(-0.37%) |
Jan 25, 2023 | 159.73 | 161.97 | 159.65 | 161.97 | 7,429,885 | +1.15(+0.71%) |
Jan 24, 2023 | 167.21 | 167.21 | 158.62 | 160.82 | 11,514,474 | +0.00(+0.00%) |
Jan 23, 2023 | 161.58 | 162.08 | 160.48 | 160.82 | 8,795,422 | -0.41(-0.25%) |
Jan 20, 2023 | 162.53 | 162.54 | 160.03 | 161.23 | 9,022,004 | -0.75(-0.47%) |
Jan 19, 2023 | 161.51 | 163.66 | 161.20 | 161.99 | 7,261,631 | -0.22(-0.14%) |
Jan 18, 2023 | 164.01 | 164.35 | 162.16 | 162.21 | 7,374,084 | -2.48(-1.51%) |
Jan 17, 2023 | 166.26 | 166.81 | 164.43 | 164.69 | 6,331,154 | -1.02(-0.62%) |
Jan 13, 2023 | 165.49 | 166.27 | 164.71 | 165.71 | 6,371,895 | -0.54(-0.33%) |
Jan 12, 2023 | 166.51 | 166.93 | 165.11 | 166.26 | 4,466,719 | -0.84(-0.50%) |
Jan 11, 2023 | 167.76 | 167.90 | 164.45 | 167.10 | 6,796,022 | -0.27(-0.16%) |
Jan 10, 2023 | 167.88 | 168.30 | 166.56 | 167.37 | 5,280,109 | -0.40(-0.24%) |
Jan 09, 2023 | 171.32 | 171.76 | 167.38 | 167.77 | 8,292,426 | -4.46(-2.59%) |
Jan 06, 2023 | 172.12 | 172.88 | 171.41 | 172.23 | 5,971,653 | +1.39(+0.81%) |
Jan 05, 2023 | 171.06 | 171.98 | 170.47 | 170.84 | 6,545,833 | -1.27(-0.74%) |
Jan 04, 2023 | 170.93 | 172.17 | 170.54 | 172.12 | 10,244,151 | +1.85(+1.09%) |
Jan 03, 2023 | 168.32 | 170.44 | 168.18 | 170.26 | 6,638,901 | +1.47(+0.87%) |
Dec 30, 2022 | 169.59 | 169.86 | 167.60 | 168.79 | 4,412,985 | -0.87(-0.51%) |
Dec 29, 2022 | 169.65 | 170.37 | 169.19 | 169.66 | 2,960,198 | +0.86(+0.51%) |
Dec 28, 2022 | 169.85 | 170.51 | 168.79 | 168.80 | 2,768,529 | -0.74(-0.43%) |
Dec 27, 2022 | 170.19 | 170.19 | 169.12 | 169.54 | 3,415,493 | -0.05(-0.03%) |
Dec 23, 2022 | 168.81 | 169.62 | 167.99 | 169.58 | 3,854,922 | +0.43(+0.25%) |
Dec 22, 2022 | 168.91 | 169.61 | 167.54 | 169.15 | 5,975,412 | -0.62(-0.37%) |
Dec 21, 2022 | 168.43 | 170.25 | 167.84 | 169.78 | 5,711,779 | +1.92(+1.14%) |
Dec 20, 2022 | 168.17 | 168.59 | 167.38 | 167.85 | 6,459,399 | +0.18(+0.11%) |
Dec 19, 2022 | 167.55 | 168.33 | 166.33 | 167.67 | 6,001,741 | -0.18(-0.11%) |
Dec 16, 2022 | 169.12 | 169.12 | 167.08 | 167.85 | 19,719,112 | -1.74(-1.03%) |
Dec 15, 2022 | 171.23 | 171.84 | 168.55 | 169.59 | 7,978,382 | -2.17(-1.26%) |
Dec 14, 2022 | 170.63 | 172.99 | 170.63 | 171.76 | 9,975,934 | +0.53(+0.31%) |
Dec 13, 2022 | 171.13 | 172.18 | 170.38 | 171.24 | 9,604,917 | +1.31(+0.77%) |
Dec 12, 2022 | 168.12 | 169.94 | 167.79 | 169.93 | 5,109,013 | +2.01(+1.19%) |
Dec 09, 2022 | 169.24 | 169.98 | 167.84 | 167.92 | 4,773,334 | -1.40(-0.82%) |
Dec 08, 2022 | 168.95 | 169.57 | 168.50 | 169.32 | 5,421,859 | +0.03(+0.02%) |
Dec 07, 2022 | 168.72 | 169.97 | 168.39 | 169.29 | 5,968,016 | +1.02(+0.61%) |
Dec 06, 2022 | 171.92 | 171.99 | 168.10 | 168.27 | 8,312,003 | -2.56(-1.50%) |
Dec 05, 2022 | 170.43 | 171.38 | 170.08 | 170.83 | 5,358,622 | -0.10(-0.06%) |
Dec 02, 2022 | 169.60 | 171.00 | 169.09 | 170.92 | 6,095,248 | +0.13(+0.08%) |
Dec 01, 2022 | 171.04 | 171.95 | 169.86 | 170.79 | 6,574,835 | +0.71(+0.42%) |
Nov 30, 2022 | 168.52 | 170.09 | 167.00 | 170.08 | 13,904,284 | +1.82(+1.08%) |
Nov 29, 2022 | 169.13 | 169.37 | 166.89 | 168.26 | 7,010,627 | -1.19(-0.70%) |
Nov 28, 2022 | 168.89 | 169.86 | 168.71 | 169.44 | 6,470,947 | +0.09(+0.05%) |
Nov 25, 2022 | 169.49 | 170.20 | 168.99 | 169.35 | 3,201,017 | +0.22(+0.13%) |
Nov 23, 2022 | 168.59 | 169.51 | 168.18 | 169.13 | 5,640,468 | +0.18(+0.11%) |
Nov 22, 2022 | 168.55 | 169.31 | 168.49 | 168.95 | 4,927,066 | +0.81(+0.48%) |
Nov 21, 2022 | 168.06 | 168.70 | 167.05 | 168.14 | 5,971,722 | +0.86(+0.51%) |
Nov 18, 2022 | 166.14 | 167.70 | 165.97 | 167.28 | 6,905,264 | +1.27(+0.77%) |
Nov 17, 2022 | 164.24 | 166.12 | 164.22 | 166.01 | 4,702,783 | +1.33(+0.81%) |
Nov 16, 2022 | 164.85 | 166.13 | 164.37 | 164.68 | 5,794,211 | +1.02(+0.62%) |
Nov 15, 2022 | 163.47 | 164.24 | 161.89 | 163.66 | 9,848,743 | +0.46(+0.28%) |
Nov 14, 2022 | 161.63 | 164.49 | 161.63 | 163.21 | 6,928,247 | +2.53(+1.57%) |
Nov 11, 2022 | 163.99 | 164.35 | 158.38 | 160.68 | 11,665,136 | -4.96(-2.99%) |
Nov 10, 2022 | 165.53 | 165.92 | 163.33 | 165.64 | 8,297,218 | +1.92(+1.17%) |
Nov 09, 2022 | 165.45 | 166.14 | 163.62 | 163.72 | 6,478,108 | -1.32(-0.80%) |
Nov 08, 2022 | 164.37 | 165.85 | 163.47 | 165.04 | 5,421,814 | +0.82(+0.50%) |
Nov 07, 2022 | 162.98 | 165.05 | 162.76 | 164.22 | 6,973,770 | +1.42(+0.87%) |
Nov 04, 2022 | 162.88 | 163.77 | 160.67 | 162.80 | 5,583,549 | +0.72(+0.44%) |
Nov 03, 2022 | 161.22 | 162.79 | 160.39 | 162.08 | 5,076,850 | +0.28(+0.17%) |
Nov 02, 2022 | 164.14 | 161.67 | 161.80 | 7,244,660 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.25 | 165.79 | 161.79 | 164.33 | 7,356,765 | -0.83(-0.51%) |
Oct 31, 2022 | 165.69 | 166.29 | 164.64 | 165.16 | 8,230,593 | -0.86(-0.52%) |
Oct 28, 2022 | 164.24 | 166.51 | 163.86 | 166.02 | 6,397,792 | +2.43(+1.49%) |
Oct 27, 2022 | 163.63 | 164.65 | 163.03 | 163.59 | 5,677,937 | +0.09(+0.06%) |
Oct 26, 2022 | 162.65 | 163.84 | 162.36 | 163.49 | 6,454,214 | +1.42(+0.88%) |
Oct 25, 2022 | 161.56 | 162.45 | 159.99 | 162.07 | 5,963,231 | -0.26(-0.16%) |
Oct 24, 2022 | 161.22 | 163.37 | 160.68 | 162.33 | 7,220,791 | +2.16(+1.35%) |
Oct 21, 2022 | 156.37 | 160.80 | 156.11 | 160.17 | 8,965,649 | +3.42(+2.18%) |
Oct 20, 2022 | 156.65 | 157.35 | 156.01 | 156.75 | 5,961,608 | +0.40(+0.26%) |
Oct 19, 2022 | 157.60 | 157.84 | 155.59 | 156.35 | 10,577,974 | -1.25(-0.80%) |
Oct 18, 2022 | 156.65 | 158.71 | 154.80 | 157.61 | 11,463,294 | -0.55(-0.35%) |
Oct 17, 2022 | 157.03 | 158.75 | 156.66 | 158.16 | 7,065,504 | +2.02(+1.30%) |
Oct 14, 2022 | 156.12 | 157.29 | 155.32 | 156.14 | 5,988,051 | -0.66(-0.42%) |
Oct 13, 2022 | 152.75 | 157.59 | 152.61 | 156.79 | 6,830,350 | +2.34(+1.51%) |
Oct 12, 2022 | 154.69 | 156.53 | 154.27 | 154.46 | 4,572,725 | -0.04(-0.02%) |
Oct 11, 2022 | 152.25 | 155.80 | 152.25 | 154.49 | 6,543,646 | +2.20(+1.45%) |
Oct 10, 2022 | 152.50 | 153.12 | 151.12 | 152.29 | 5,598,888 | +0.20(+0.13%) |
Oct 07, 2022 | 153.58 | 154.01 | 151.11 | 152.09 | 6,702,904 | -1.62(-1.06%) |
Oct 06, 2022 | 156.45 | 156.65 | 153.51 | 153.72 | 6,204,170 | -3.04(-1.94%) |
Oct 05, 2022 | 156.67 | 157.64 | 155.90 | 156.75 | 4,781,445 | -0.48(-0.31%) |
Oct 04, 2022 | 155.56 | 157.60 | 154.67 | 157.24 | 6,568,156 | +2.30(+1.48%) |
Oct 03, 2022 | 155.97 | 156.06 | 153.51 | 154.94 | 9,117,730 | -0.15(-0.10%) |
Sep 30, 2022 | 156.65 | 157.35 | 155.05 | 155.09 | 9,464,403 | -1.11(-0.71%) |
Sep 29, 2022 | 158.05 | 158.71 | 155.59 | 156.20 | 7,381,978 | -1.74(-1.10%) |
Sep 28, 2022 | 157.83 | 158.91 | 156.74 | 157.94 | 9,122,751 | +1.35(+0.86%) |
Sep 27, 2022 | 157.94 | 159.18 | 156.08 | 156.59 | 9,156,667 | -0.72(-0.46%) |
Sep 26, 2022 | 157.41 | 158.40 | 156.06 | 157.31 | 9,200,790 | -0.97(-0.61%) |
Sep 23, 2022 | 157.35 | 159.00 | 156.32 | 158.28 | 10,110,307 | +0.51(+0.32%) |
Sep 22, 2022 | 154.89 | 158.70 | 154.59 | 157.77 | 7,795,573 | +2.75(+1.78%) |
Sep 21, 2022 | 156.67 | 158.35 | 154.98 | 155.01 | 8,500,830 | -1.61(-1.02%) |
Sep 20, 2022 | 156.86 | 157.50 | 156.00 | 156.62 | 7,602,132 | -1.24(-0.79%) |
Sep 19, 2022 | 157.88 | 158.01 | 155.78 | 157.86 | 7,774,119 | -1.25(-0.79%) |
Sep 16, 2022 | 156.95 | 159.15 | 156.55 | 159.12 | 21,278,604 | +2.39(+1.53%) |
Sep 15, 2022 | 156.13 | 157.66 | 155.79 | 156.72 | 7,556,430 | +0.40(+0.26%) |
Sep 14, 2022 | 154.16 | 156.99 | 154.16 | 156.32 | 10,105,401 | +3.16(+2.06%) |
Sep 13, 2022 | 155.29 | 156.12 | 152.67 | 153.16 | 7,084,567 | -4.09(-2.60%) |
Sep 12, 2022 | 157.70 | 158.14 | 156.86 | 157.26 | 6,714,459 | -0.07(-0.04%) |
Sep 09, 2022 | 156.64 | 157.79 | 156.07 | 157.32 | 6,057,327 | +0.30(+0.19%) |
Sep 08, 2022 | 155.59 | 157.05 | 154.82 | 157.02 | 6,149,377 | +1.25(+0.81%) |
Sep 07, 2022 | 154.66 | 156.10 | 153.95 | 155.76 | 4,841,809 | +0.84(+0.55%) |
Sep 06, 2022 | 155.64 | 157.80 | 154.58 | 154.92 | 7,788,616 | +0.42(+0.27%) |
Sep 02, 2022 | 157.47 | 157.79 | 153.81 | 154.50 | 6,142,412 | -2.47(-1.57%) |
Sep 01, 2022 | 153.32 | 157.12 | 153.31 | 156.97 | 7,909,913 | +3.80(+2.48%) |
Aug 31, 2022 | 154.97 | 155.27 | 153.11 | 153.17 | 9,207,059 | -1.03(-0.67%) |
Aug 30, 2022 | 155.03 | 155.26 | 153.83 | 154.21 | 7,344,533 | -0.54(-0.35%) |
Aug 29, 2022 | 155.20 | 155.55 | 153.82 | 154.75 | 5,542,898 | -1.21(-0.77%) |
Aug 26, 2022 | 158.98 | 159.02 | 155.88 | 155.96 | 5,969,442 | -2.71(-1.71%) |
Aug 25, 2022 | 157.55 | 158.76 | 156.36 | 158.67 | 5,981,457 | +1.47(+0.94%) |
Aug 24, 2022 | 158.13 | 158.16 | 156.72 | 157.20 | 5,987,162 | -0.52(-0.33%) |
Aug 23, 2022 | 158.55 | 159.28 | 157.41 | 157.72 | 5,863,704 | -1.39(-0.87%) |
Aug 22, 2022 | 160.35 | 160.37 | 158.71 | 159.11 | 5,753,791 | -0.56(-0.35%) |
Aug 19, 2022 | 157.58 | 160.43 | 157.49 | 159.67 | 8,619,480 | +2.40(+1.52%) |
Aug 18, 2022 | 158.13 | 158.72 | 156.48 | 157.27 | 8,830,937 | -0.76(-0.48%) |
Aug 17, 2022 | 156.93 | 158.96 | 156.93 | 158.04 | 7,974,471 | +0.01(+0.01%) |
Aug 16, 2022 | 156.41 | 158.67 | 156.17 | 158.03 | 7,903,598 | +1.40(+0.89%) |
Aug 15, 2022 | 156.55 | 157.25 | 155.72 | 156.63 | 10,679,853 | +0.75(+0.48%) |
Aug 12, 2022 | 158.00 | 158.38 | 155.74 | 155.89 | 15,933,151 | -1.74(-1.10%) |
Aug 11, 2022 | 158.92 | 160.27 | 157.47 | 157.62 | 9,891,322 | -3.33(-2.07%) |
Aug 10, 2022 | 161.28 | 161.49 | 159.88 | 160.95 | 5,936,476 | +0.46(+0.29%) |
Aug 09, 2022 | 160.83 | 161.37 | 160.06 | 160.49 | 5,865,818 | -0.02(-0.01%) |
Aug 08, 2022 | 161.54 | 161.71 | 159.79 | 160.51 | 4,910,128 | -0.86(-0.53%) |
Aug 05, 2022 | 161.54 | 161.76 | 160.12 | 161.37 | 5,551,727 | -0.64(-0.40%) |
Aug 04, 2022 | 164.85 | 165.12 | 161.83 | 162.01 | 6,000,626 | -2.64(-1.60%) |
Aug 03, 2022 | 162.72 | 165.28 | 161.99 | 164.65 | 5,311,778 | +1.57(+0.97%) |
Aug 02, 2022 | 165.04 | 165.50 | 162.89 | 163.07 | 6,143,760 | -0.93(-0.57%) |
Aug 01, 2022 | 164.25 | 165.18 | 163.66 | 164.00 | 5,791,192 | -0.58(-0.35%) |
Jul 29, 2022 | 163.89 | 164.89 | 163.06 | 164.58 | 6,843,610 | +0.30(+0.18%) |
Jul 28, 2022 | 163.52 | 166.06 | 161.68 | 164.28 | 5,845,252 | +0.94(+0.58%) |
Jul 27, 2022 | 162.80 | 164.18 | 161.38 | 163.34 | 4,937,568 | -0.45(-0.28%) |
Jul 26, 2022 | 162.73 | 165.01 | 162.67 | 163.79 | 4,798,664 | +1.15(+0.71%) |
Jul 25, 2022 | 162.32 | 163.12 | 161.94 | 162.64 | 4,704,712 | +0.32(+0.20%) |
Jul 22, 2022 | 161.83 | 162.67 | 161.32 | 162.32 | 4,514,127 | +0.76(+0.47%) |
Jul 21, 2022 | 160.37 | 161.63 | 160.10 | 161.55 | 6,074,865 | +0.56(+0.35%) |
Jul 20, 2022 | 162.39 | 162.72 | 160.09 | 160.99 | 7,905,015 | -0.92(-0.57%) |
Jul 19, 2022 | 166.29 | 166.68 | 160.21 | 161.91 | 14,055,921 | -2.39(-1.46%) |
Jul 18, 2022 | 167.62 | 168.04 | 164.00 | 164.31 | 8,060,679 | -3.77(-2.24%) |
Jul 15, 2022 | 167.59 | 168.34 | 166.50 | 168.08 | 6,034,825 | +2.41(+1.45%) |
Jul 14, 2022 | 162.70 | 165.99 | 162.48 | 165.67 | 5,683,293 | +0.23(+0.14%) |
Jul 13, 2022 | 165.66 | 166.29 | 164.56 | 165.45 | 5,610,178 | -0.39(-0.23%) |
Jul 12, 2022 | 167.84 | 168.29 | 165.22 | 165.84 | 4,993,217 | -2.36(-1.40%) |
Jul 11, 2022 | 167.58 | 168.82 | 167.41 | 168.19 | 3,865,471 | +0.07(+0.04%) |
Jul 08, 2022 | 168.17 | 169.74 | 167.65 | 168.13 | 4,059,582 | -0.21(-0.12%) |
Jul 07, 2022 | 167.73 | 168.92 | 167.40 | 168.33 | 6,087,203 | +0.19(+0.11%) |
Jul 06, 2022 | 167.93 | 169.22 | 167.31 | 168.15 | 5,657,763 | +0.15(+0.09%) |
Jul 05, 2022 | 168.65 | 168.92 | 164.66 | 167.99 | 6,025,346 | -1.30(-0.77%) |
Jul 01, 2022 | 167.34 | 169.48 | 166.63 | 169.30 | 5,852,547 | +1.90(+1.13%) |
Jun 30, 2022 | 166.79 | 168.14 | 165.06 | 167.40 | 11,432,413 | +0.49(+0.29%) |
Jun 29, 2022 | 167.13 | 168.15 | 166.38 | 166.91 | 7,544,219 | +0.05(+0.03%) |
Jun 28, 2022 | 171.79 | 172.55 | 166.27 | 166.86 | 9,836,658 | -4.88(-2.84%) |
Jun 27, 2022 | 171.29 | 172.91 | 171.16 | 171.75 | 6,265,798 | -0.16(-0.09%) |
Jun 24, 2022 | 170.48 | 172.13 | 169.73 | 171.91 | 9,940,622 | +2.48(+1.46%) |
Jun 23, 2022 | 166.92 | 169.57 | 166.47 | 169.43 | 10,840,740 | +3.70(+2.23%) |
Jun 22, 2022 | 162.20 | 167.79 | 161.91 | 165.73 | 11,232,932 | +2.57(+1.58%) |
Jun 21, 2022 | 161.03 | 163.96 | 159.90 | 163.16 | 8,725,797 | +3.35(+2.10%) |
Jun 17, 2022 | 160.91 | 162.39 | 159.60 | 159.81 | 13,240,682 | -0.58(-0.36%) |
Jun 16, 2022 | 158.81 | 160.52 | 157.88 | 160.39 | 7,482,556 | +0.08(+0.05%) |
Jun 15, 2022 | 159.98 | 161.68 | 159.05 | 160.31 | 8,267,125 | +1.70(+1.07%) |
Jun 14, 2022 | 161.32 | 161.37 | 157.73 | 158.61 | 7,546,388 | -2.47(-1.53%) |
Jun 13, 2022 | 160.39 | 162.44 | 160.39 | 161.08 | 8,479,927 | -1.64(-1.01%) |
Jun 10, 2022 | 162.36 | 164.06 | 160.90 | 162.72 | 7,049,367 | -1.09(-0.67%) |
Jun 09, 2022 | 167.12 | 168.47 | 163.75 | 163.82 | 5,843,056 | -3.37(-2.01%) |
Jun 08, 2022 | 167.96 | 169.23 | 166.73 | 167.18 | 4,594,750 | -1.00(-0.59%) |
Jun 07, 2022 | 166.90 | 169.09 | 166.35 | 168.18 | 5,776,825 | +1.83(+1.10%) |
Jun 06, 2022 | 167.12 | 168.33 | 165.97 | 166.35 | 5,711,781 | -0.02(-0.01%) |
Jun 03, 2022 | 166.99 | 168.50 | 166.12 | 166.37 | 4,489,901 | -0.69(-0.41%) |
Jun 02, 2022 | 167.62 | 167.68 | 164.65 | 167.06 | 9,189,543 | -0.53(-0.32%) |
Jun 01, 2022 | 168.95 | 169.18 | 165.88 | 167.59 | 5,487,978 | -1.72(-1.01%) |
May 31, 2022 | 167.86 | 169.91 | 165.04 | 169.31 | 17,344,174 | -1.47(-0.86%) |
May 27, 2022 | 169.52 | 170.84 | 168.08 | 170.78 | 6,207,181 | +1.54(+0.91%) |
May 26, 2022 | 170.69 | 170.69 | 168.43 | 169.24 | 7,314,279 | -0.15(-0.09%) |
May 25, 2022 | 170.25 | 171.21 | 168.86 | 169.39 | 6,955,078 | -1.68(-0.98%) |
May 24, 2022 | 169.04 | 171.39 | 168.90 | 171.07 | 6,807,352 | +1.85(+1.09%) |
May 23, 2022 | 167.49 | 169.68 | 167.35 | 169.22 | 7,462,364 | +3.38(+2.04%) |
May 20, 2022 | 163.84 | 166.00 | 163.09 | 165.84 | 8,021,150 | +2.85(+1.75%) |
May 19, 2022 | 163.72 | 163.79 | 161.81 | 162.99 | 7,336,505 | -1.46(-0.89%) |
May 18, 2022 | 167.58 | 168.07 | 164.14 | 164.45 | 9,181,838 | -3.11(-1.86%) |
May 17, 2022 | 167.47 | 168.38 | 165.47 | 167.56 | 6,146,804 | +0.69(+0.42%) |
May 16, 2022 | 165.71 | 167.85 | 165.08 | 166.87 | 5,887,464 | +1.15(+0.70%) |
May 13, 2022 | 167.45 | 167.62 | 164.73 | 165.71 | 8,251,847 | -0.96(-0.57%) |
May 12, 2022 | 165.36 | 166.74 | 163.71 | 166.67 | 7,360,511 | +1.63(+0.99%) |
May 11, 2022 | 164.88 | 167.09 | 164.80 | 165.04 | 6,551,237 | -0.90(-0.54%) |
May 10, 2022 | 167.01 | 167.90 | 165.38 | 165.94 | 8,736,898 | -0.23(-0.14%) |
May 09, 2022 | 164.40 | 167.31 | 163.59 | 166.16 | 8,396,186 | +0.90(+0.54%) |
May 06, 2022 | 164.11 | 165.66 | 163.69 | 165.26 | 6,866,421 | -0.37(-0.22%) |
May 05, 2022 | 168.12 | 168.39 | 164.23 | 165.63 | 7,564,299 | -3.22(-1.91%) |
May 04, 2022 | 166.93 | 169.13 | 165.99 | 168.85 | 6,321,215 | +1.79(+1.07%) |
May 03, 2022 | 167.54 | 169.25 | 166.49 | 167.06 | 7,007,084 | -0.33(-0.20%) |
May 02, 2022 | 169.10 | 169.99 | 165.88 | 167.39 | 7,625,035 | -1.71(-1.01%) |
Apr 29, 2022 | 171.01 | 171.05 | 168.85 | 169.10 | 9,090,051 | -2.81(-1.64%) |
Apr 28, 2022 | 170.77 | 172.88 | 170.46 | 171.91 | 10,037,147 | +1.28(+0.75%) |
Apr 27, 2022 | 172.64 | 173.18 | 170.29 | 170.63 | 11,835,656 | -2.42(-1.40%) |
Apr 26, 2022 | 173.44 | 174.82 | 172.58 | 173.05 | 10,874,361 | -1.25(-0.71%) |
Apr 25, 2022 | 170.86 | 174.93 | 170.63 | 174.30 | 11,927,041 | +4.19(+2.46%) |
Apr 22, 2022 | 170.98 | 171.62 | 169.96 | 170.11 | 8,554,412 | -1.70(-0.99%) |
Apr 21, 2022 | 172.35 | 173.23 | 171.06 | 171.81 | 7,437,674 | -0.50(-0.29%) |
Apr 20, 2022 | 170.76 | 172.71 | 170.44 | 172.31 | 8,584,371 | +0.76(+0.44%) |
Apr 19, 2022 | 169.34 | 174.23 | 168.62 | 171.55 | 15,376,449 | +5.08(+3.05%) |
Apr 18, 2022 | 168.41 | 169.03 | 165.61 | 166.47 | 6,740,023 | -2.10(-1.25%) |
Apr 14, 2022 | 168.66 | 169.98 | 168.41 | 168.57 | 6,604,082 | -0.71(-0.42%) |
Apr 13, 2022 | 168.57 | 169.45 | 167.95 | 169.28 | 6,022,330 | +0.71(+0.42%) |
Apr 12, 2022 | 167.91 | 169.42 | 166.98 | 168.57 | 6,358,349 | +0.06(+0.03%) |
Apr 11, 2022 | 171.48 | 172.60 | 168.29 | 168.51 | 6,329,026 | -2.14(-1.25%) |
Apr 08, 2022 | 169.91 | 171.65 | 169.07 | 170.65 | 7,624,804 | +0.34(+0.20%) |
Apr 07, 2022 | 170.23 | 171.43 | 168.88 | 170.31 | 7,881,267 | -0.44(-0.26%) |
Apr 06, 2022 | 168.09 | 171.10 | 167.37 | 170.75 | 11,023,661 | +4.33(+2.60%) |
Apr 05, 2022 | 165.36 | 168.34 | 165.19 | 166.43 | 7,950,453 | +1.07(+0.65%) |
Apr 04, 2022 | 166.97 | 166.97 | 164.47 | 165.36 | 7,321,730 | -1.61(-0.97%) |
Apr 01, 2022 | 165.90 | 167.19 | 164.54 | 166.97 | 6,964,238 | +0.90(+0.54%) |
Mar 31, 2022 | 168.28 | 168.86 | 165.84 | 166.07 | 12,286,313 | -2.21(-1.31%) |
Mar 30, 2022 | 167.20 | 168.53 | 166.49 | 168.28 | 6,699,307 | +1.73(+1.04%) |
Mar 29, 2022 | 167.37 | 168.10 | 165.67 | 166.55 | 6,376,407 | -0.08(-0.05%) |
Mar 28, 2022 | 165.53 | 166.96 | 165.24 | 166.63 | 5,980,811 | +0.85(+0.51%) |
Mar 25, 2022 | 164.63 | 166.51 | 164.19 | 165.78 | 5,133,252 | +1.57(+0.96%) |
Mar 24, 2022 | 163.98 | 164.49 | 163.11 | 164.20 | 5,348,823 | +0.84(+0.52%) |
Mar 23, 2022 | 164.19 | 164.49 | 163.13 | 163.36 | 5,607,450 | -0.62(-0.38%) |
Mar 22, 2022 | 164.76 | 164.76 | 162.96 | 163.98 | 9,039,435 | -0.78(-0.47%) |
Mar 21, 2022 | 163.66 | 166.00 | 163.34 | 164.76 | 8,083,941 | +0.93(+0.57%) |
Mar 18, 2022 | 165.85 | 165.85 | 162.72 | 163.83 | 14,737,676 | -1.84(-1.11%) |
Mar 17, 2022 | 164.18 | 165.70 | 163.23 | 165.67 | 7,974,418 | +2.14(+1.31%) |
Mar 16, 2022 | 164.41 | 165.81 | 161.69 | 163.53 | 10,253,080 | -1.52(-0.92%) |
Mar 15, 2022 | 162.41 | 165.40 | 161.68 | 165.05 | 11,263,829 | +4.17(+2.59%) |
Mar 14, 2022 | 159.93 | 163.16 | 159.62 | 160.88 | 8,248,746 | +2.19(+1.38%) |
Mar 11, 2022 | 158.48 | 160.66 | 158.38 | 158.69 | 5,536,880 | -0.29(-0.18%) |
Mar 10, 2022 | 157.94 | 159.44 | 157.49 | 158.98 | 6,586,134 | +0.28(+0.18%) |
Mar 09, 2022 | 159.30 | 159.51 | 157.32 | 158.69 | 7,734,984 | +0.60(+0.38%) |
Mar 08, 2022 | 161.21 | 162.22 | 157.90 | 158.09 | 11,845,096 | -3.27(-2.03%) |
Mar 07, 2022 | 157.70 | 162.22 | 156.82 | 161.37 | 12,446,068 | +2.56(+1.61%) |
Mar 04, 2022 | 157.08 | 159.16 | 156.34 | 158.81 | 6,726,277 | +0.94(+0.59%) |
Mar 03, 2022 | 156.20 | 158.67 | 155.85 | 157.87 | 7,824,194 | +2.29(+1.47%) |
Mar 02, 2022 | 154.06 | 157.07 | 153.71 | 155.58 | 7,250,257 | +1.91(+1.24%) |