Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 192.03 | 192.68 | 190.26 | 191.19 | 2,020,357 | +0.75(+0.39%) |
Mar 30, 2023 | 190.56 | 191.10 | 188.20 | 190.44 | 1,012,179 | +0.16(+0.08%) |
Mar 29, 2023 | 188.77 | 190.51 | 188.26 | 190.28 | 1,659,332 | +3.64(+1.95%) |
Mar 28, 2023 | 185.22 | 187.58 | 184.63 | 186.64 | 1,337,430 | +0.63(+0.34%) |
Mar 27, 2023 | 186.18 | 187.81 | 184.52 | 186.01 | 2,006,453 | +2.33(+1.27%) |
Mar 24, 2023 | 181.16 | 183.86 | 180.57 | 183.67 | 1,884,163 | +0.53(+0.29%) |
Mar 23, 2023 | 187.38 | 187.57 | 182.12 | 183.14 | 1,790,739 | -3.97(-2.12%) |
Mar 22, 2023 | 192.19 | 192.83 | 187.07 | 187.11 | 1,428,740 | -4.18(-2.19%) |
Mar 21, 2023 | 190.21 | 192.19 | 188.84 | 191.29 | 2,295,581 | +4.63(+2.48%) |
Mar 20, 2023 | 185.21 | 187.69 | 184.70 | 186.67 | 2,337,559 | +2.75(+1.49%) |
Mar 17, 2023 | 189.50 | 192.32 | 183.77 | 183.92 | 4,873,760 | -4.98(-2.64%) |
Mar 16, 2023 | 182.24 | 189.18 | 181.45 | 188.90 | 2,441,081 | +5.21(+2.84%) |
Mar 15, 2023 | 185.67 | 187.31 | 181.60 | 183.69 | 2,707,942 | -6.48(-3.41%) |
Mar 14, 2023 | 191.74 | 192.64 | 188.22 | 190.17 | 3,013,172 | +1.99(+1.06%) |
Mar 13, 2023 | 191.14 | 191.95 | 186.46 | 188.18 | 2,299,623 | -6.29(-3.24%) |
Mar 10, 2023 | 194.57 | 196.89 | 193.63 | 194.47 | 2,534,009 | -0.46(-0.24%) |
Mar 09, 2023 | 199.85 | 200.02 | 193.74 | 194.94 | 1,551,424 | -4.41(-2.21%) |
Mar 08, 2023 | 202.71 | 203.67 | 197.86 | 199.35 | 1,312,377 | -3.36(-1.66%) |
Mar 07, 2023 | 204.27 | 204.27 | 201.49 | 202.71 | 1,395,429 | -1.23(-0.61%) |
Mar 06, 2023 | 203.74 | 204.50 | 203.40 | 203.94 | 2,531,755 | +0.94(+0.46%) |
Mar 03, 2023 | 204.40 | 204.97 | 202.35 | 203.00 | 1,956,084 | -1.27(-0.62%) |
Mar 02, 2023 | 204.53 | 205.26 | 202.82 | 204.28 | 1,540,194 | -1.08(-0.52%) |
Mar 01, 2023 | 205.85 | 207.42 | 205.12 | 205.35 | 1,899,680 | -1.49(-0.72%) |
Feb 28, 2023 | 207.37 | 209.62 | 206.79 | 206.84 | 2,058,367 | -0.65(-0.31%) |
Feb 27, 2023 | 207.64 | 209.34 | 207.18 | 207.49 | 2,601,460 | +0.75(+0.37%) |
Feb 24, 2023 | 203.16 | 206.87 | 203.16 | 206.74 | 2,036,346 | +2.26(+1.11%) |
Feb 23, 2023 | 205.98 | 207.46 | 202.96 | 204.47 | 1,304,624 | -1.23(-0.60%) |
Feb 22, 2023 | 205.43 | 207.13 | 204.48 | 205.71 | 1,215,160 | +1.07(+0.52%) |
Feb 21, 2023 | 205.74 | 206.14 | 203.14 | 204.64 | 1,627,792 | -1.80(-0.87%) |
Feb 17, 2023 | 206.09 | 207.44 | 204.96 | 206.44 | 1,723,569 | +0.34(+0.17%) |
Feb 16, 2023 | 207.69 | 208.61 | 205.90 | 206.10 | 1,444,418 | -2.64(-1.26%) |
Feb 15, 2023 | 208.06 | 209.14 | 207.56 | 208.74 | 1,631,036 | -0.36(-0.17%) |
Feb 14, 2023 | 211.17 | 211.75 | 208.79 | 209.10 | 1,628,431 | -2.14(-1.01%) |
Feb 13, 2023 | 210.31 | 212.29 | 209.90 | 211.24 | 1,530,052 | +0.79(+0.38%) |
Feb 10, 2023 | 209.50 | 210.89 | 208.98 | 210.44 | 1,784,618 | +1.25(+0.60%) |
Feb 09, 2023 | 211.96 | 213.20 | 209.07 | 209.19 | 1,811,231 | -1.90(-0.90%) |
Feb 08, 2023 | 209.55 | 213.74 | 208.80 | 211.09 | 2,333,360 | +0.20(+0.09%) |
Feb 07, 2023 | 208.07 | 211.78 | 207.37 | 210.89 | 1,796,008 | +1.27(+0.61%) |
Feb 06, 2023 | 205.88 | 210.18 | 204.87 | 209.62 | 2,238,730 | +3.93(+1.91%) |
Feb 03, 2023 | 206.84 | 207.63 | 204.13 | 205.69 | 2,932,643 | -0.32(-0.16%) |
Feb 02, 2023 | 207.69 | 207.69 | 197.74 | 206.01 | 4,108,887 | -3.21(-1.53%) |
Feb 01, 2023 | 213.31 | 216.60 | 208.09 | 209.22 | 4,048,509 | -13.77(-6.18%) |
Jan 31, 2023 | 222.29 | 223.05 | 220.07 | 222.99 | 2,433,692 | +1.39(+0.63%) |
Jan 30, 2023 | 222.83 | 223.69 | 220.42 | 221.60 | 1,745,989 | -1.23(-0.55%) |
Jan 27, 2023 | 226.29 | 226.79 | 222.53 | 222.83 | 1,523,783 | -3.71(-1.64%) |
Jan 26, 2023 | 225.22 | 226.64 | 224.15 | 226.54 | 1,075,686 | +1.31(+0.58%) |
Jan 25, 2023 | 222.99 | 226.25 | 222.51 | 225.22 | 1,673,289 | +1.39(+0.62%) |
Jan 24, 2023 | 219.56 | 225.01 | 198.66 | 223.83 | 1,563,775 | +4.67(+2.13%) |
Jan 23, 2023 | 216.37 | 219.38 | 215.99 | 219.17 | 1,790,134 | +3.10(+1.43%) |
Jan 20, 2023 | 215.51 | 216.28 | 213.25 | 216.07 | 1,494,311 | +1.16(+0.54%) |
Jan 19, 2023 | 216.41 | 216.83 | 213.39 | 214.91 | 1,561,117 | -1.29(-0.60%) |
Jan 18, 2023 | 219.80 | 220.49 | 216.18 | 216.21 | 1,468,006 | -3.98(-1.81%) |
Jan 17, 2023 | 223.26 | 223.26 | 219.46 | 220.19 | 2,414,723 | -2.51(-1.13%) |
Jan 13, 2023 | 220.04 | 223.36 | 219.16 | 222.69 | 1,103,025 | +1.56(+0.70%) |
Jan 12, 2023 | 220.09 | 222.36 | 218.59 | 221.14 | 1,046,934 | +0.97(+0.44%) |
Jan 11, 2023 | 220.37 | 221.24 | 219.17 | 220.17 | 1,510,467 | -0.16(-0.07%) |
Jan 10, 2023 | 219.48 | 221.02 | 218.66 | 220.32 | 1,212,356 | +1.24(+0.56%) |
Jan 09, 2023 | 222.12 | 223.35 | 218.94 | 219.09 | 1,813,915 | -5.24(-2.34%) |
Jan 06, 2023 | 220.58 | 225.71 | 219.86 | 224.33 | 1,852,076 | +5.19(+2.37%) |
Jan 05, 2023 | 219.81 | 221.33 | 216.84 | 219.14 | 1,573,613 | -0.82(-0.37%) |
Jan 04, 2023 | 217.52 | 220.80 | 216.97 | 219.96 | 1,894,324 | +3.56(+1.64%) |
Jan 03, 2023 | 215.65 | 216.86 | 213.28 | 216.40 | 1,840,859 | +0.17(+0.08%) |
Dec 30, 2022 | 216.80 | 217.59 | 214.56 | 216.24 | 1,252,088 | -1.45(-0.67%) |
Dec 29, 2022 | 216.40 | 218.64 | 215.35 | 217.69 | 1,294,123 | +2.22(+1.03%) |
Dec 28, 2022 | 216.90 | 217.93 | 215.43 | 215.47 | 1,398,222 | -1.06(-0.49%) |
Dec 27, 2022 | 215.45 | 217.38 | 215.09 | 216.53 | 1,498,317 | +1.23(+0.57%) |
Dec 23, 2022 | 213.39 | 215.36 | 212.78 | 215.30 | 865,089 | +2.22(+1.04%) |
Dec 22, 2022 | 212.44 | 214.98 | 210.75 | 213.09 | 1,223,231 | -1.34(-0.63%) |
Dec 21, 2022 | 211.84 | 214.49 | 211.04 | 214.43 | 1,301,255 | +3.98(+1.89%) |
Dec 20, 2022 | 208.99 | 211.96 | 207.99 | 210.45 | 1,360,293 | +2.69(+1.29%) |
Dec 19, 2022 | 207.56 | 210.65 | 206.68 | 207.77 | 1,180,054 | +0.27(+0.13%) |
Dec 16, 2022 | 207.16 | 209.03 | 204.89 | 207.49 | 4,016,585 | -1.07(-0.51%) |
Dec 15, 2022 | 209.69 | 210.69 | 207.15 | 208.56 | 3,180,256 | -3.16(-1.49%) |
Dec 14, 2022 | 212.25 | 215.90 | 210.21 | 211.72 | 1,696,423 | -0.21(-0.10%) |
Dec 13, 2022 | 214.82 | 214.84 | 210.04 | 211.93 | 2,113,247 | -0.48(-0.23%) |
Dec 12, 2022 | 212.09 | 213.01 | 210.54 | 212.41 | 1,359,045 | +0.19(+0.09%) |
Dec 09, 2022 | 214.08 | 214.55 | 212.11 | 212.22 | 1,389,623 | -1.81(-0.84%) |
Dec 08, 2022 | 213.19 | 214.21 | 212.49 | 214.02 | 1,691,403 | +1.54(+0.73%) |
Dec 07, 2022 | 211.70 | 214.94 | 211.11 | 212.48 | 1,804,872 | -0.03(-0.01%) |
Dec 06, 2022 | 210.60 | 213.10 | 209.95 | 212.51 | 1,532,787 | +2.15(+1.02%) |
Dec 05, 2022 | 212.43 | 213.92 | 209.21 | 210.36 | 2,268,119 | -3.64(-1.70%) |
Dec 02, 2022 | 212.08 | 214.25 | 211.30 | 214.00 | 1,136,416 | +0.82(+0.39%) |
Dec 01, 2022 | 216.78 | 216.78 | 211.81 | 213.18 | 1,788,054 | -1.24(-0.58%) |
Nov 30, 2022 | 210.46 | 214.82 | 210.23 | 214.42 | 3,699,346 | +2.84(+1.34%) |
Nov 29, 2022 | 210.53 | 212.03 | 209.68 | 211.58 | 1,301,507 | +1.25(+0.59%) |
Nov 28, 2022 | 210.02 | 211.57 | 209.81 | 210.33 | 2,076,495 | -0.81(-0.38%) |
Nov 25, 2022 | 209.94 | 211.49 | 209.61 | 211.14 | 654,763 | +2.03(+0.97%) |
Nov 23, 2022 | 207.99 | 209.47 | 207.99 | 209.11 | 1,429,950 | +1.10(+0.53%) |
Nov 22, 2022 | 206.42 | 208.36 | 205.89 | 208.01 | 1,334,282 | +2.58(+1.25%) |
Nov 21, 2022 | 205.56 | 206.47 | 204.46 | 205.43 | 986,261 | +0.23(+0.11%) |
Nov 18, 2022 | 206.51 | 207.19 | 203.33 | 205.19 | 1,478,985 | +1.07(+0.53%) |
Nov 17, 2022 | 201.24 | 205.05 | 201.16 | 204.12 | 874,834 | +1.72(+0.85%) |
Nov 16, 2022 | 201.89 | 202.90 | 200.42 | 202.40 | 1,171,636 | +0.63(+0.31%) |
Nov 15, 2022 | 202.08 | 202.09 | 198.50 | 201.77 | 1,474,455 | +1.49(+0.75%) |
Nov 14, 2022 | 201.96 | 204.35 | 200.21 | 200.27 | 1,593,134 | -1.13(-0.56%) |
Nov 11, 2022 | 208.88 | 209.23 | 200.59 | 201.41 | 2,683,410 | -5.52(-2.67%) |
Nov 10, 2022 | 209.98 | 210.00 | 204.91 | 206.92 | 2,495,329 | +1.75(+0.85%) |
Nov 09, 2022 | 207.01 | 208.47 | 204.82 | 205.17 | 1,581,359 | -2.24(-1.08%) |
Nov 08, 2022 | 206.05 | 208.54 | 204.10 | 207.41 | 1,417,746 | +0.31(+0.15%) |
Nov 07, 2022 | 205.40 | 208.87 | 204.24 | 207.10 | 2,446,989 | +2.86(+1.40%) |
Nov 04, 2022 | 206.03 | 207.19 | 202.16 | 204.24 | 1,909,111 | -0.47(-0.23%) |
Nov 03, 2022 | 204.15 | 206.72 | 202.98 | 204.71 | 1,599,487 | -0.88(-0.43%) |
Nov 02, 2022 | 207.39 | 210.11 | 205.22 | 205.59 | 2,280,879 | -2.87(-1.38%) |
Nov 01, 2022 | 210.38 | 210.92 | 208.29 | 208.46 | 2,353,677 | -1.38(-0.66%) |
Oct 31, 2022 | 207.59 | 210.43 | 206.95 | 209.83 | 2,621,315 | +0.38(+0.18%) |
Oct 28, 2022 | 204.32 | 209.83 | 203.91 | 209.45 | 1,894,929 | +6.81(+3.36%) |
Oct 27, 2022 | 201.39 | 205.26 | 200.77 | 202.65 | 2,111,020 | +3.30(+1.66%) |
Oct 26, 2022 | 208.67 | 208.98 | 198.37 | 199.34 | 2,203,414 | +2.66(+1.35%) |
Oct 25, 2022 | 195.75 | 196.88 | 193.98 | 196.69 | 2,015,522 | -1.90(-0.96%) |
Oct 24, 2022 | 194.69 | 200.18 | 194.69 | 198.59 | 2,071,683 | +5.46(+2.83%) |
Oct 21, 2022 | 188.25 | 193.31 | 187.08 | 193.13 | 1,565,877 | +5.45(+2.90%) |
Oct 20, 2022 | 189.45 | 191.47 | 187.06 | 187.69 | 1,710,468 | -3.68(-1.92%) |
Oct 19, 2022 | 189.43 | 193.17 | 189.30 | 191.37 | 1,449,921 | +1.30(+0.68%) |
Oct 18, 2022 | 192.44 | 192.68 | 188.05 | 190.07 | 1,176,055 | +1.91(+1.02%) |
Oct 17, 2022 | 185.53 | 188.78 | 185.53 | 188.16 | 1,648,943 | +3.83(+2.08%) |
Oct 14, 2022 | 190.01 | 191.08 | 183.63 | 184.33 | 2,115,436 | -4.84(-2.56%) |
Oct 13, 2022 | 178.25 | 189.89 | 177.05 | 189.17 | 1,595,167 | +8.52(+4.72%) |
Oct 12, 2022 | 181.25 | 183.90 | 179.95 | 180.65 | 1,439,889 | -0.68(-0.38%) |
Oct 11, 2022 | 180.57 | 183.93 | 180.13 | 181.33 | 1,203,604 | +0.76(+0.42%) |
Oct 10, 2022 | 181.86 | 183.09 | 180.10 | 180.57 | 1,323,188 | +0.24(+0.13%) |
Oct 07, 2022 | 183.51 | 183.81 | 179.72 | 180.33 | 1,302,143 | -4.04(-2.19%) |
Oct 06, 2022 | 185.63 | 185.73 | 183.61 | 184.38 | 1,030,577 | -1.77(-0.95%) |
Oct 05, 2022 | 186.62 | 187.89 | 185.78 | 186.14 | 1,010,874 | -2.08(-1.11%) |
Oct 04, 2022 | 183.70 | 188.42 | 183.62 | 188.22 | 1,631,197 | +5.53(+3.03%) |
Oct 03, 2022 | 179.10 | 183.33 | 176.96 | 182.70 | 1,391,788 | +5.10(+2.87%) |
Sep 30, 2022 | 179.91 | 182.09 | 177.37 | 177.60 | 1,962,166 | -1.86(-1.03%) |
Sep 29, 2022 | 175.19 | 180.28 | 173.81 | 179.45 | 2,302,733 | +3.38(+1.92%) |
Sep 28, 2022 | 174.63 | 177.67 | 173.30 | 176.08 | 1,785,539 | +2.13(+1.22%) |
Sep 27, 2022 | 171.50 | 174.72 | 170.41 | 173.95 | 2,267,168 | +3.32(+1.95%) |
Sep 26, 2022 | 174.99 | 175.37 | 169.69 | 170.63 | 1,926,131 | -5.42(-3.08%) |
Sep 23, 2022 | 176.00 | 177.43 | 173.92 | 176.05 | 1,925,343 | -1.17(-0.66%) |
Sep 22, 2022 | 178.35 | 179.00 | 176.52 | 177.22 | 1,818,651 | -0.96(-0.54%) |
Sep 21, 2022 | 184.02 | 184.43 | 178.11 | 178.18 | 1,382,184 | -4.99(-2.72%) |
Sep 20, 2022 | 185.96 | 185.96 | 181.24 | 183.16 | 1,911,221 | -4.20(-2.24%) |
Sep 19, 2022 | 183.59 | 187.42 | 182.69 | 187.36 | 1,234,834 | +2.57(+1.39%) |
Sep 16, 2022 | 185.63 | 186.80 | 184.16 | 184.80 | 3,937,593 | -2.84(-1.51%) |
Sep 15, 2022 | 187.64 | 189.23 | 186.09 | 187.64 | 1,512,249 | -0.26(-0.14%) |
Sep 14, 2022 | 188.50 | 189.44 | 186.04 | 187.90 | 1,715,050 | +0.06(+0.03%) |
Sep 13, 2022 | 189.31 | 190.52 | 187.61 | 187.84 | 1,435,772 | -3.68(-1.92%) |
Sep 12, 2022 | 190.34 | 192.53 | 189.73 | 191.52 | 1,164,535 | +1.93(+1.02%) |
Sep 09, 2022 | 190.13 | 190.83 | 189.05 | 189.59 | 1,420,079 | -0.11(-0.06%) |
Sep 08, 2022 | 187.71 | 189.96 | 186.99 | 189.70 | 1,604,620 | +1.39(+0.74%) |
Sep 07, 2022 | 185.36 | 188.79 | 185.08 | 188.31 | 1,167,893 | +3.16(+1.71%) |
Sep 06, 2022 | 186.43 | 186.99 | 184.63 | 185.15 | 1,142,068 | -0.44(-0.24%) |
Sep 02, 2022 | 188.39 | 190.43 | 184.73 | 185.59 | 1,069,131 | -1.23(-0.66%) |
Sep 01, 2022 | 183.88 | 186.92 | 183.28 | 186.81 | 1,239,894 | +3.00(+1.63%) |
Aug 31, 2022 | 184.91 | 186.78 | 183.80 | 183.81 | 1,809,915 | -0.91(-0.49%) |
Aug 30, 2022 | 186.96 | 187.18 | 184.39 | 184.72 | 1,151,703 | -2.11(-1.13%) |
Aug 29, 2022 | 186.75 | 188.28 | 184.92 | 186.83 | 1,024,328 | -1.31(-0.70%) |
Aug 26, 2022 | 192.75 | 192.75 | 187.99 | 188.14 | 1,162,478 | -3.89(-2.03%) |
Aug 25, 2022 | 191.46 | 192.41 | 190.25 | 192.03 | 728,207 | +1.07(+0.56%) |
Aug 24, 2022 | 190.18 | 191.28 | 188.96 | 190.96 | 798,653 | -0.31(-0.16%) |
Aug 23, 2022 | 191.54 | 192.49 | 190.82 | 191.28 | 1,077,895 | -0.28(-0.15%) |
Aug 22, 2022 | 192.51 | 192.91 | 191.05 | 191.56 | 1,183,762 | -3.46(-1.77%) |
Aug 19, 2022 | 196.91 | 197.11 | 194.85 | 195.02 | 2,073,485 | -1.78(-0.90%) |
Aug 18, 2022 | 195.39 | 196.81 | 195.14 | 196.80 | 1,094,547 | +1.43(+0.73%) |
Aug 17, 2022 | 192.21 | 195.58 | 191.79 | 195.37 | 978,551 | +1.84(+0.95%) |
Aug 16, 2022 | 191.32 | 194.61 | 191.32 | 193.53 | 1,227,260 | +2.28(+1.19%) |
Aug 15, 2022 | 190.08 | 192.49 | 190.03 | 191.25 | 1,437,522 | -0.82(-0.43%) |
Aug 12, 2022 | 189.14 | 192.11 | 188.82 | 192.07 | 968,847 | +3.64(+1.93%) |
Aug 11, 2022 | 187.26 | 188.93 | 187.13 | 188.44 | 1,467,902 | +2.15(+1.15%) |
Aug 10, 2022 | 185.74 | 186.68 | 184.89 | 186.29 | 1,210,050 | +1.84(+1.00%) |
Aug 09, 2022 | 182.44 | 185.05 | 182.38 | 184.45 | 1,601,169 | +3.06(+1.69%) |
Aug 08, 2022 | 180.96 | 182.47 | 180.40 | 181.39 | 1,480,628 | +1.21(+0.67%) |
Aug 05, 2022 | 180.23 | 181.78 | 179.71 | 180.18 | 1,319,200 | +0.22(+0.12%) |
Aug 04, 2022 | 180.03 | 182.15 | 179.45 | 179.96 | 1,426,599 | -0.59(-0.33%) |
Aug 03, 2022 | 179.84 | 181.10 | 177.43 | 180.55 | 1,719,415 | +1.32(+0.74%) |
Aug 02, 2022 | 180.26 | 182.87 | 178.92 | 179.23 | 2,332,157 | -0.62(-0.35%) |
Aug 01, 2022 | 181.22 | 182.70 | 178.40 | 179.85 | 2,331,444 | -3.56(-1.94%) |
Jul 29, 2022 | 180.78 | 183.96 | 180.78 | 183.41 | 2,447,386 | +3.17(+1.76%) |
Jul 28, 2022 | 182.16 | 182.50 | 177.26 | 180.24 | 2,528,892 | -1.57(-0.87%) |
Jul 27, 2022 | 184.89 | 187.84 | 179.93 | 181.81 | 2,988,113 | -1.25(-0.68%) |
Jul 26, 2022 | 181.81 | 183.50 | 181.81 | 183.06 | 1,841,719 | +1.04(+0.57%) |
Jul 25, 2022 | 179.88 | 183.27 | 179.00 | 182.02 | 1,842,131 | +3.00(+1.67%) |
Jul 22, 2022 | 179.18 | 180.79 | 177.79 | 179.02 | 1,492,855 | +0.12(+0.07%) |
Jul 21, 2022 | 178.28 | 179.11 | 176.13 | 178.91 | 2,249,637 | -0.67(-0.37%) |
Jul 20, 2022 | 180.72 | 181.11 | 179.21 | 179.58 | 2,026,691 | -0.99(-0.55%) |
Jul 19, 2022 | 178.19 | 181.28 | 177.59 | 180.57 | 2,408,190 | +4.41(+2.51%) |
Jul 18, 2022 | 180.33 | 181.30 | 175.50 | 176.16 | 2,499,644 | -2.93(-1.63%) |
Jul 15, 2022 | 180.41 | 181.31 | 178.33 | 179.08 | 2,799,862 | +0.85(+0.47%) |
Jul 14, 2022 | 180.25 | 181.60 | 177.25 | 178.24 | 2,082,332 | -6.53(-3.54%) |
Jul 13, 2022 | 185.39 | 186.90 | 184.62 | 184.77 | 1,698,078 | -1.81(-0.97%) |
Jul 12, 2022 | 186.90 | 189.89 | 186.27 | 186.58 | 1,499,238 | -1.61(-0.86%) |
Jul 11, 2022 | 187.66 | 189.23 | 187.16 | 188.19 | 1,380,459 | +0.48(+0.25%) |
Jul 08, 2022 | 189.81 | 190.50 | 187.72 | 187.72 | 1,180,742 | -1.51(-0.80%) |
Jul 07, 2022 | 190.18 | 191.97 | 188.78 | 189.22 | 1,339,918 | +0.88(+0.46%) |
Jul 06, 2022 | 188.02 | 190.60 | 186.25 | 188.35 | 2,081,870 | +0.56(+0.30%) |
Jul 05, 2022 | 190.38 | 190.39 | 184.38 | 187.78 | 1,432,569 | -4.65(-2.42%) |
Jul 01, 2022 | 191.34 | 193.71 | 188.87 | 192.43 | 1,516,131 | +1.30(+0.68%) |
Jun 30, 2022 | 186.69 | 191.54 | 185.99 | 191.13 | 1,512,841 | +2.73(+1.45%) |
Jun 29, 2022 | 190.33 | 190.70 | 188.09 | 188.40 | 990,710 | -0.62(-0.33%) |
Jun 28, 2022 | 191.10 | 192.40 | 188.85 | 189.02 | 967,187 | -0.33(-0.17%) |
Jun 27, 2022 | 188.71 | 190.52 | 187.98 | 189.35 | 1,329,134 | +0.21(+0.11%) |
Jun 24, 2022 | 182.83 | 189.24 | 181.85 | 189.14 | 2,438,515 | +7.35(+4.04%) |
Jun 23, 2022 | 184.60 | 185.72 | 179.97 | 181.78 | 1,349,857 | -2.49(-1.35%) |
Jun 22, 2022 | 182.22 | 185.94 | 181.81 | 184.27 | 2,591,150 | +0.06(+0.03%) |
Jun 21, 2022 | 188.06 | 188.06 | 182.32 | 184.22 | 2,945,353 | +0.13(+0.07%) |
Jun 17, 2022 | 184.73 | 185.47 | 182.16 | 184.09 | 5,657,614 | +0.15(+0.08%) |
Jun 16, 2022 | 189.13 | 189.22 | 183.72 | 183.94 | 3,280,352 | -9.00(-4.67%) |
Jun 15, 2022 | 194.24 | 196.49 | 190.49 | 192.95 | 2,508,515 | +1.30(+0.68%) |
Jun 14, 2022 | 192.33 | 194.06 | 190.25 | 191.65 | 2,274,772 | +0.32(+0.17%) |
Jun 13, 2022 | 192.38 | 195.06 | 190.19 | 191.33 | 1,870,907 | -3.92(-2.01%) |
Jun 10, 2022 | 195.59 | 197.76 | 193.88 | 195.25 | 1,775,568 | -4.44(-2.23%) |
Jun 09, 2022 | 203.65 | 204.26 | 199.55 | 199.69 | 1,574,108 | -3.95(-1.94%) |
Jun 08, 2022 | 204.91 | 205.92 | 202.50 | 203.65 | 1,300,313 | -3.19(-1.54%) |
Jun 07, 2022 | 203.82 | 207.00 | 203.13 | 206.83 | 1,743,193 | +1.44(+0.70%) |
Jun 06, 2022 | 203.35 | 206.46 | 202.13 | 205.39 | 1,607,603 | +3.49(+1.73%) |
Jun 03, 2022 | 201.53 | 204.21 | 201.24 | 201.90 | 1,383,821 | -1.34(-0.66%) |
Jun 02, 2022 | 202.23 | 203.31 | 198.30 | 203.24 | 1,583,773 | +1.23(+0.61%) |
Jun 01, 2022 | 204.75 | 204.90 | 199.10 | 202.01 | 1,501,308 | -2.57(-1.25%) |
May 31, 2022 | 204.01 | 206.03 | 200.66 | 204.57 | 2,802,850 | +0.39(+0.19%) |
May 27, 2022 | 201.65 | 204.20 | 200.59 | 204.19 | 1,799,070 | +3.09(+1.54%) |
May 26, 2022 | 202.91 | 203.33 | 200.47 | 201.10 | 2,289,011 | -0.27(-0.13%) |
May 25, 2022 | 200.96 | 203.29 | 200.72 | 201.37 | 1,643,920 | -0.16(-0.08%) |
May 24, 2022 | 200.06 | 202.06 | 196.44 | 201.53 | 1,259,448 | +0.81(+0.41%) |
May 23, 2022 | 199.89 | 202.00 | 198.33 | 200.72 | 1,964,240 | +3.21(+1.62%) |
May 20, 2022 | 197.79 | 199.90 | 193.29 | 197.52 | 2,002,685 | +0.12(+0.06%) |
May 19, 2022 | 198.88 | 199.81 | 193.02 | 197.40 | 2,618,414 | -3.32(-1.65%) |
May 18, 2022 | 204.31 | 204.92 | 200.07 | 200.72 | 2,103,039 | -4.94(-2.40%) |
May 17, 2022 | 203.70 | 205.76 | 201.33 | 205.66 | 1,967,914 | +4.27(+2.12%) |
May 16, 2022 | 199.98 | 203.39 | 198.95 | 201.39 | 1,496,576 | +1.41(+0.71%) |
May 13, 2022 | 199.63 | 200.84 | 198.20 | 199.98 | 1,423,717 | +1.06(+0.54%) |
May 12, 2022 | 198.76 | 199.14 | 195.72 | 198.91 | 1,840,582 | +0.78(+0.40%) |
May 11, 2022 | 198.77 | 201.78 | 197.98 | 198.13 | 1,852,825 | -0.23(-0.12%) |
May 10, 2022 | 199.74 | 202.56 | 196.48 | 198.36 | 1,903,939 | -0.23(-0.12%) |
May 09, 2022 | 201.25 | 202.02 | 197.89 | 198.59 | 2,579,061 | -3.92(-1.94%) |
May 06, 2022 | 201.24 | 203.25 | 199.72 | 202.51 | 1,502,042 | +1.12(+0.56%) |
May 05, 2022 | 205.38 | 206.43 | 199.99 | 201.39 | 1,830,109 | -5.77(-2.79%) |
May 04, 2022 | 200.98 | 207.28 | 200.98 | 207.16 | 1,767,512 | +6.18(+3.07%) |
May 03, 2022 | 200.21 | 203.40 | 199.47 | 200.98 | 1,746,944 | +2.33(+1.17%) |
May 02, 2022 | 201.46 | 201.63 | 195.19 | 198.65 | 1,800,712 | -1.24(-0.62%) |
Apr 29, 2022 | 203.14 | 204.57 | 199.33 | 199.89 | 2,446,432 | -4.57(-2.24%) |
Apr 28, 2022 | 205.73 | 206.60 | 202.07 | 204.46 | 2,051,915 | +0.53(+0.26%) |
Apr 27, 2022 | 202.81 | 206.98 | 201.39 | 203.93 | 2,998,812 | +6.99(+3.55%) |
Apr 26, 2022 | 199.21 | 202.44 | 196.94 | 196.94 | 1,673,818 | -3.79(-1.89%) |
Apr 25, 2022 | 199.22 | 201.34 | 195.91 | 200.73 | 1,571,769 | +1.18(+0.59%) |
Apr 22, 2022 | 204.02 | 205.21 | 199.42 | 199.55 | 1,630,885 | -5.26(-2.57%) |
Apr 21, 2022 | 207.92 | 209.88 | 204.55 | 204.81 | 1,153,145 | -1.02(-0.49%) |
Apr 20, 2022 | 205.41 | 205.90 | 203.07 | 205.82 | 1,775,615 | +2.58(+1.27%) |
Apr 19, 2022 | 204.36 | 206.04 | 202.43 | 203.25 | 1,549,109 | -1.93(-0.94%) |
Apr 18, 2022 | 202.93 | 205.42 | 202.76 | 205.18 | 906,947 | +1.35(+0.66%) |
Apr 14, 2022 | 205.69 | 206.53 | 203.65 | 203.83 | 1,566,799 | -2.25(-1.09%) |
Apr 13, 2022 | 207.19 | 209.06 | 204.32 | 206.08 | 1,256,226 | -1.53(-0.74%) |
Apr 12, 2022 | 210.50 | 210.68 | 206.97 | 207.61 | 1,119,778 | -0.81(-0.39%) |
Apr 11, 2022 | 210.54 | 211.52 | 208.05 | 208.42 | 1,177,414 | -0.86(-0.41%) |
Apr 08, 2022 | 207.36 | 210.01 | 206.40 | 209.28 | 1,497,576 | +3.46(+1.68%) |
Apr 07, 2022 | 206.53 | 206.63 | 203.25 | 205.82 | 1,562,852 | +0.10(+0.05%) |
Apr 06, 2022 | 205.42 | 208.04 | 204.21 | 205.73 | 1,434,386 | +0.10(+0.05%) |
Apr 05, 2022 | 207.15 | 209.95 | 205.35 | 205.63 | 1,912,520 | -1.15(-0.56%) |
Apr 04, 2022 | 208.85 | 208.98 | 205.30 | 206.78 | 1,540,625 | -2.89(-1.38%) |