Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 170.97 | 171.23 | 168.95 | 170.16 | 4,377,599 | -0.88(-0.51%) |
Dec 29, 2022 | 171.02 | 171.75 | 170.56 | 171.03 | 2,936,462 | +0.87(+0.51%) |
Dec 28, 2022 | 171.22 | 171.89 | 170.16 | 170.16 | 2,746,329 | -0.74(-0.43%) |
Dec 27, 2022 | 171.56 | 171.56 | 170.48 | 170.91 | 3,388,105 | -0.05(-0.03%) |
Dec 23, 2022 | 170.18 | 170.99 | 169.35 | 170.96 | 3,824,011 | +0.43(+0.25%) |
Dec 22, 2022 | 170.27 | 170.98 | 168.89 | 170.52 | 5,927,497 | -0.63(-0.37%) |
Dec 21, 2022 | 169.79 | 171.63 | 169.19 | 171.15 | 5,665,978 | +1.94(+1.14%) |
Dec 20, 2022 | 169.53 | 169.95 | 168.73 | 169.21 | 6,407,603 | +0.18(+0.11%) |
Dec 19, 2022 | 168.90 | 169.69 | 167.67 | 169.03 | 5,953,615 | -0.18(-0.11%) |
Dec 16, 2022 | 170.49 | 170.49 | 168.43 | 169.21 | 19,560,992 | -1.75(-1.03%) |
Dec 15, 2022 | 172.61 | 173.23 | 169.91 | 170.97 | 7,914,407 | -2.19(-1.26%) |
Dec 14, 2022 | 172.01 | 174.38 | 172.01 | 173.15 | 9,895,941 | +0.53(+0.31%) |
Dec 13, 2022 | 172.51 | 173.57 | 171.75 | 172.62 | 9,527,899 | +1.32(+0.77%) |
Dec 12, 2022 | 169.48 | 171.31 | 169.14 | 171.30 | 5,068,045 | +2.02(+1.20%) |
Dec 09, 2022 | 170.61 | 171.35 | 169.20 | 169.28 | 4,735,058 | -1.41(-0.82%) |
Dec 08, 2022 | 170.32 | 170.94 | 169.86 | 170.69 | 5,378,383 | +0.03(+0.02%) |
Dec 07, 2022 | 170.08 | 171.34 | 169.75 | 170.66 | 5,920,160 | +1.03(+0.61%) |
Dec 06, 2022 | 173.31 | 173.38 | 169.46 | 169.63 | 8,245,352 | -2.58(-1.50%) |
Dec 05, 2022 | 171.80 | 172.77 | 171.46 | 172.21 | 5,315,654 | -0.10(-0.06%) |
Dec 02, 2022 | 170.97 | 172.38 | 170.45 | 172.30 | 6,046,373 | +0.13(+0.08%) |
Dec 01, 2022 | 172.42 | 173.34 | 171.23 | 172.17 | 6,522,114 | +0.71(+0.42%) |
Nov 30, 2022 | 169.89 | 171.47 | 168.35 | 171.46 | 13,792,791 | +1.84(+1.08%) |
Nov 29, 2022 | 170.50 | 170.74 | 168.24 | 169.62 | 6,954,412 | -1.19(-0.70%) |
Nov 28, 2022 | 170.25 | 171.23 | 170.07 | 170.81 | 6,419,059 | +0.09(+0.05%) |
Nov 25, 2022 | 170.86 | 171.57 | 170.36 | 170.72 | 3,175,349 | +0.22(+0.13%) |
Nov 23, 2022 | 169.95 | 170.88 | 169.54 | 170.50 | 5,595,240 | +0.18(+0.11%) |
Nov 22, 2022 | 169.91 | 170.68 | 169.85 | 170.32 | 4,887,558 | +0.82(+0.48%) |
Nov 21, 2022 | 169.42 | 170.06 | 168.40 | 169.50 | 5,923,838 | +0.87(+0.51%) |
Nov 18, 2022 | 167.49 | 169.06 | 167.31 | 168.63 | 6,849,893 | +1.28(+0.77%) |
Nov 17, 2022 | 165.57 | 167.47 | 165.55 | 167.35 | 4,665,073 | +1.34(+0.81%) |
Nov 16, 2022 | 166.18 | 167.48 | 165.69 | 166.01 | 5,747,750 | +1.02(+0.62%) |
Nov 15, 2022 | 164.80 | 165.57 | 163.20 | 164.99 | 9,769,770 | +0.46(+0.28%) |
Nov 14, 2022 | 162.94 | 165.82 | 162.94 | 164.53 | 6,872,692 | +2.55(+1.57%) |
Nov 11, 2022 | 165.31 | 165.68 | 159.66 | 161.98 | 11,571,598 | -5.00(-2.99%) |
Nov 10, 2022 | 166.86 | 167.26 | 164.65 | 166.98 | 8,230,686 | +1.93(+1.17%) |
Nov 09, 2022 | 166.79 | 167.49 | 164.94 | 165.04 | 6,426,162 | -1.33(-0.80%) |
Nov 08, 2022 | 165.69 | 167.19 | 164.79 | 166.38 | 5,378,338 | +0.82(+0.50%) |
Nov 07, 2022 | 164.30 | 166.38 | 164.08 | 165.55 | 6,917,850 | +1.44(+0.87%) |
Nov 04, 2022 | 164.19 | 165.09 | 161.97 | 164.12 | 5,538,777 | +0.73(+0.44%) |
Nov 03, 2022 | 162.52 | 164.11 | 161.69 | 163.39 | 5,036,140 | +0.28(+0.17%) |
Nov 02, 2022 | 165.47 | 162.98 | 163.11 | 7,186,568 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.59 | 167.13 | 163.10 | 165.66 | 7,297,774 | -0.84(-0.51%) |
Oct 31, 2022 | 167.03 | 167.64 | 165.97 | 166.50 | 8,164,595 | -0.86(-0.52%) |
Oct 28, 2022 | 165.57 | 167.86 | 165.18 | 167.36 | 6,346,491 | +2.45(+1.49%) |
Oct 27, 2022 | 164.95 | 165.98 | 164.35 | 164.91 | 5,632,408 | +0.10(+0.06%) |
Oct 26, 2022 | 163.96 | 165.16 | 163.68 | 164.81 | 6,402,460 | +1.44(+0.88%) |
Oct 25, 2022 | 162.86 | 163.76 | 161.28 | 163.38 | 5,915,415 | -0.26(-0.16%) |
Oct 24, 2022 | 162.52 | 164.69 | 161.98 | 163.64 | 7,162,890 | +2.17(+1.35%) |
Oct 21, 2022 | 157.64 | 162.10 | 157.37 | 161.47 | 8,893,757 | +3.44(+2.18%) |
Oct 20, 2022 | 157.91 | 158.62 | 157.27 | 158.02 | 5,913,804 | +0.40(+0.26%) |
Oct 19, 2022 | 158.87 | 159.11 | 156.85 | 157.62 | 10,493,154 | -1.26(-0.79%) |
Oct 18, 2022 | 157.91 | 159.99 | 156.05 | 158.88 | 11,371,374 | -0.56(-0.35%) |
Oct 17, 2022 | 158.30 | 160.03 | 157.92 | 159.44 | 7,008,848 | +2.04(+1.29%) |
Oct 14, 2022 | 157.38 | 158.56 | 156.57 | 157.40 | 5,940,035 | -0.66(-0.42%) |
Oct 13, 2022 | 153.98 | 158.86 | 153.84 | 158.06 | 6,775,580 | +2.35(+1.51%) |
Oct 12, 2022 | 155.94 | 157.80 | 155.52 | 155.70 | 4,536,058 | -0.04(-0.02%) |
Oct 11, 2022 | 153.48 | 157.06 | 153.48 | 155.74 | 6,491,175 | +2.22(+1.45%) |
Oct 10, 2022 | 153.73 | 154.35 | 152.34 | 153.52 | 5,553,992 | +0.20(+0.13%) |
Oct 07, 2022 | 154.82 | 155.25 | 152.34 | 153.32 | 6,649,156 | -1.64(-1.06%) |
Oct 06, 2022 | 157.71 | 157.91 | 154.75 | 154.96 | 6,154,421 | -3.06(-1.94%) |
Oct 05, 2022 | 157.93 | 158.91 | 157.16 | 158.02 | 4,743,105 | -0.49(-0.31%) |
Oct 04, 2022 | 156.81 | 158.87 | 155.92 | 158.51 | 6,515,488 | +2.32(+1.48%) |
Oct 03, 2022 | 157.24 | 157.32 | 154.76 | 156.19 | 9,044,618 | -0.15(-0.10%) |
Sep 30, 2022 | 157.91 | 158.62 | 156.31 | 156.34 | 9,388,512 | -1.12(-0.71%) |
Sep 29, 2022 | 159.33 | 159.99 | 156.85 | 157.47 | 7,322,784 | -1.75(-1.10%) |
Sep 28, 2022 | 159.10 | 160.19 | 158.01 | 159.22 | 9,049,599 | +1.36(+0.86%) |
Sep 27, 2022 | 159.22 | 160.47 | 157.34 | 157.86 | 9,083,243 | -0.73(-0.46%) |
Sep 26, 2022 | 158.68 | 159.68 | 157.32 | 158.58 | 9,127,012 | -0.98(-0.61%) |
Sep 23, 2022 | 158.62 | 160.29 | 157.59 | 159.56 | 10,029,236 | +0.52(+0.33%) |
Sep 22, 2022 | 156.14 | 159.98 | 155.84 | 159.04 | 7,733,064 | +2.78(+1.78%) |
Sep 21, 2022 | 157.93 | 159.63 | 156.23 | 156.27 | 8,432,665 | -1.62(-1.02%) |
Sep 20, 2022 | 158.12 | 158.78 | 157.26 | 157.89 | 7,541,173 | -1.25(-0.79%) |
Sep 19, 2022 | 159.16 | 159.28 | 157.03 | 159.14 | 7,711,782 | -1.26(-0.79%) |
Sep 16, 2022 | 158.22 | 160.43 | 157.82 | 160.40 | 21,107,978 | +2.41(+1.53%) |
Sep 15, 2022 | 157.39 | 158.94 | 157.05 | 157.99 | 7,495,838 | +0.40(+0.26%) |
Sep 14, 2022 | 155.41 | 158.26 | 155.41 | 157.59 | 10,024,370 | +3.19(+2.06%) |
Sep 13, 2022 | 156.55 | 157.38 | 153.90 | 154.40 | 7,027,758 | -4.12(-2.60%) |
Sep 12, 2022 | 158.98 | 159.42 | 158.12 | 158.53 | 6,660,618 | -0.07(-0.04%) |
Sep 09, 2022 | 157.91 | 159.06 | 157.33 | 158.59 | 6,008,756 | +0.31(+0.19%) |
Sep 08, 2022 | 156.84 | 158.32 | 156.08 | 158.29 | 6,100,068 | +1.26(+0.80%) |
Sep 07, 2022 | 155.91 | 157.36 | 155.20 | 157.02 | 4,802,984 | +0.85(+0.54%) |
Sep 06, 2022 | 156.90 | 159.08 | 155.83 | 156.17 | 7,726,162 | +0.42(+0.27%) |
Sep 02, 2022 | 158.74 | 159.06 | 155.05 | 155.75 | 6,093,158 | -2.49(-1.57%) |
Sep 01, 2022 | 154.56 | 158.39 | 154.55 | 158.24 | 7,846,486 | +3.83(+2.48%) |
Aug 31, 2022 | 156.22 | 156.53 | 154.34 | 154.41 | 9,133,231 | -1.04(-0.67%) |
Aug 30, 2022 | 156.29 | 156.52 | 155.07 | 155.46 | 7,285,640 | -0.54(-0.35%) |
Aug 29, 2022 | 156.45 | 156.80 | 155.06 | 156.00 | 5,498,451 | -1.22(-0.77%) |
Aug 26, 2022 | 160.27 | 160.31 | 157.14 | 157.22 | 5,921,575 | -2.74(-1.71%) |
Aug 25, 2022 | 158.82 | 160.04 | 157.63 | 159.95 | 5,933,494 | +1.48(+0.94%) |
Aug 24, 2022 | 159.41 | 159.44 | 157.98 | 158.47 | 5,939,153 | -0.53(-0.33%) |
Aug 23, 2022 | 159.83 | 160.57 | 158.68 | 159.00 | 5,816,685 | -1.40(-0.87%) |
Aug 22, 2022 | 161.65 | 161.67 | 159.99 | 160.39 | 5,707,654 | -0.56(-0.35%) |
Aug 19, 2022 | 158.86 | 161.73 | 158.76 | 160.96 | 8,550,363 | +2.41(+1.52%) |
Aug 18, 2022 | 159.41 | 160.00 | 157.75 | 158.54 | 8,760,125 | -0.77(-0.48%) |
Aug 17, 2022 | 158.20 | 160.25 | 158.20 | 159.31 | 7,910,527 | +0.01(+0.01%) |
Aug 16, 2022 | 157.68 | 159.95 | 157.43 | 159.30 | 7,840,222 | +1.41(+0.89%) |
Aug 15, 2022 | 157.81 | 158.52 | 156.98 | 157.90 | 10,594,215 | +0.75(+0.48%) |
Aug 12, 2022 | 159.28 | 159.66 | 157.00 | 157.15 | 15,805,389 | -1.75(-1.10%) |
Aug 11, 2022 | 160.21 | 161.57 | 158.74 | 158.90 | 9,812,007 | -3.36(-2.07%) |
Aug 10, 2022 | 162.58 | 162.79 | 161.17 | 162.25 | 5,888,873 | +0.47(+0.29%) |
Aug 09, 2022 | 162.13 | 162.68 | 161.36 | 161.78 | 5,818,783 | -0.02(-0.01%) |
Aug 08, 2022 | 162.85 | 163.02 | 161.08 | 161.80 | 4,870,756 | -0.87(-0.53%) |
Aug 05, 2022 | 162.85 | 163.07 | 161.41 | 162.67 | 5,507,210 | -0.65(-0.40%) |
Aug 04, 2022 | 166.19 | 166.45 | 163.13 | 163.32 | 5,952,509 | -2.66(-1.60%) |
Aug 03, 2022 | 164.04 | 166.61 | 163.30 | 165.98 | 5,269,185 | +1.59(+0.97%) |
Aug 02, 2022 | 166.38 | 166.83 | 164.21 | 164.39 | 6,094,495 | -0.94(-0.57%) |
Aug 01, 2022 | 165.58 | 166.51 | 164.98 | 165.33 | 5,744,755 | -0.58(-0.35%) |
Jul 29, 2022 | 165.22 | 166.22 | 164.38 | 165.91 | 6,788,733 | +0.30(+0.18%) |
Jul 28, 2022 | 164.85 | 167.40 | 162.98 | 165.61 | 5,798,381 | +0.95(+0.58%) |
Jul 27, 2022 | 164.11 | 165.51 | 162.69 | 164.66 | 4,897,975 | -0.46(-0.28%) |
Jul 26, 2022 | 164.05 | 166.35 | 163.98 | 165.11 | 4,760,185 | +1.16(+0.71%) |
Jul 25, 2022 | 163.63 | 164.44 | 163.25 | 163.95 | 4,666,987 | +0.32(+0.20%) |
Jul 22, 2022 | 163.13 | 163.98 | 162.62 | 163.63 | 4,477,929 | +0.77(+0.47%) |
Jul 21, 2022 | 161.66 | 162.94 | 161.40 | 162.86 | 6,026,153 | +0.57(+0.35%) |
Jul 20, 2022 | 163.71 | 164.04 | 161.39 | 162.29 | 7,841,627 | -0.93(-0.57%) |
Jul 19, 2022 | 167.63 | 168.03 | 161.50 | 163.22 | 13,943,212 | -2.41(-1.46%) |
Jul 18, 2022 | 168.97 | 169.40 | 165.33 | 165.63 | 7,996,044 | -3.80(-2.24%) |
Jul 15, 2022 | 168.94 | 169.70 | 167.84 | 169.44 | 5,986,434 | +2.42(+1.45%) |
Jul 14, 2022 | 164.02 | 167.33 | 163.80 | 167.01 | 5,637,721 | +0.23(+0.14%) |
Jul 13, 2022 | 167.00 | 167.63 | 165.89 | 166.79 | 5,565,192 | -0.39(-0.23%) |
Jul 12, 2022 | 169.20 | 169.65 | 166.55 | 167.18 | 4,953,178 | -2.38(-1.40%) |
Jul 11, 2022 | 168.93 | 170.19 | 168.76 | 169.55 | 3,834,475 | +0.07(+0.04%) |
Jul 08, 2022 | 169.53 | 171.11 | 169.00 | 169.49 | 4,027,030 | -0.21(-0.12%) |
Jul 07, 2022 | 169.09 | 170.28 | 168.75 | 169.69 | 6,038,392 | +0.19(+0.11%) |
Jul 06, 2022 | 169.29 | 170.59 | 168.66 | 169.50 | 5,612,396 | +0.15(+0.09%) |
Jul 05, 2022 | 170.01 | 170.29 | 166.00 | 169.35 | 5,977,031 | -1.31(-0.77%) |
Jul 01, 2022 | 168.70 | 170.85 | 167.97 | 170.66 | 5,805,617 | +1.91(+1.13%) |
Jun 30, 2022 | 168.14 | 169.50 | 166.40 | 168.75 | 11,340,740 | +0.49(+0.29%) |
Jun 29, 2022 | 168.48 | 169.50 | 167.73 | 168.26 | 7,483,725 | +0.05(+0.03%) |
Jun 28, 2022 | 173.18 | 173.94 | 167.61 | 168.21 | 9,757,781 | -4.92(-2.84%) |
Jun 27, 2022 | 172.68 | 174.31 | 172.55 | 173.14 | 6,215,555 | -0.16(-0.09%) |
Jun 24, 2022 | 171.86 | 173.53 | 171.10 | 173.30 | 9,860,912 | +2.50(+1.46%) |
Jun 23, 2022 | 168.27 | 170.94 | 167.81 | 170.80 | 10,753,812 | +3.73(+2.23%) |
Jun 22, 2022 | 163.51 | 169.14 | 163.22 | 167.07 | 11,142,859 | +2.60(+1.58%) |
Jun 21, 2022 | 162.33 | 165.28 | 161.20 | 164.47 | 8,655,828 | +3.37(+2.09%) |
Jun 17, 2022 | 162.21 | 163.71 | 160.89 | 161.10 | 13,134,510 | -0.59(-0.36%) |
Jun 16, 2022 | 160.09 | 161.81 | 159.15 | 161.69 | 7,422,557 | +0.09(+0.05%) |
Jun 15, 2022 | 161.27 | 162.98 | 160.34 | 161.60 | 8,200,834 | +1.71(+1.07%) |
Jun 14, 2022 | 162.62 | 162.67 | 159.01 | 159.89 | 7,485,876 | -2.49(-1.53%) |
Jun 13, 2022 | 161.69 | 163.75 | 161.69 | 162.38 | 8,411,929 | -1.65(-1.01%) |
Jun 10, 2022 | 163.68 | 165.39 | 162.20 | 164.04 | 6,992,841 | -1.10(-0.67%) |
Jun 09, 2022 | 168.47 | 169.84 | 165.07 | 165.14 | 5,796,203 | -3.39(-2.01%) |
Jun 08, 2022 | 169.31 | 170.60 | 168.08 | 168.53 | 4,557,907 | -1.01(-0.59%) |
Jun 07, 2022 | 168.25 | 170.46 | 167.70 | 169.54 | 5,730,503 | +1.84(+1.10%) |
Jun 06, 2022 | 168.47 | 169.69 | 167.31 | 167.70 | 5,665,980 | -0.02(-0.01%) |
Jun 03, 2022 | 168.34 | 169.86 | 167.46 | 167.72 | 4,453,898 | -0.69(-0.41%) |
Jun 02, 2022 | 168.97 | 169.04 | 165.98 | 168.41 | 9,115,855 | -0.53(-0.32%) |
Jun 01, 2022 | 170.31 | 170.55 | 167.22 | 168.94 | 5,443,972 | -1.73(-1.01%) |
May 31, 2022 | 169.22 | 171.28 | 166.38 | 170.67 | 17,205,098 | -1.48(-0.86%) |
May 27, 2022 | 170.89 | 172.22 | 169.44 | 172.16 | 6,157,408 | +1.55(+0.91%) |
May 26, 2022 | 172.07 | 172.07 | 169.79 | 170.61 | 7,255,628 | -0.15(-0.09%) |
May 25, 2022 | 171.62 | 172.59 | 170.23 | 170.76 | 6,899,308 | -1.69(-0.98%) |
May 24, 2022 | 170.41 | 172.78 | 170.26 | 172.45 | 6,752,766 | +1.86(+1.09%) |
May 23, 2022 | 168.84 | 171.05 | 168.71 | 170.59 | 7,402,526 | +3.41(+2.04%) |
May 20, 2022 | 165.16 | 167.34 | 164.41 | 167.18 | 7,956,831 | +2.87(+1.75%) |
May 19, 2022 | 165.04 | 165.12 | 163.12 | 164.30 | 7,277,676 | -1.47(-0.89%) |
May 18, 2022 | 168.93 | 169.43 | 165.47 | 165.78 | 9,108,212 | -3.14(-1.86%) |
May 17, 2022 | 168.82 | 169.75 | 166.81 | 168.91 | 6,097,515 | +0.70(+0.42%) |
May 16, 2022 | 167.05 | 169.21 | 166.41 | 168.21 | 5,840,254 | +1.16(+0.69%) |
May 13, 2022 | 168.80 | 168.98 | 166.06 | 167.05 | 8,185,678 | -0.96(-0.57%) |
May 12, 2022 | 166.69 | 168.09 | 165.03 | 168.02 | 7,301,490 | +1.64(+0.99%) |
May 11, 2022 | 166.21 | 168.44 | 166.14 | 166.37 | 6,498,705 | -0.91(-0.54%) |
May 10, 2022 | 168.36 | 169.25 | 166.72 | 167.28 | 8,666,840 | -0.23(-0.14%) |
May 09, 2022 | 165.73 | 168.67 | 164.92 | 167.51 | 8,328,860 | +0.91(+0.54%) |
May 06, 2022 | 165.44 | 167.00 | 165.01 | 166.60 | 6,811,361 | -0.37(-0.22%) |
May 05, 2022 | 169.48 | 169.75 | 165.56 | 166.97 | 7,503,644 | -3.25(-1.91%) |
May 04, 2022 | 168.28 | 170.50 | 167.34 | 170.22 | 6,270,527 | +1.80(+1.07%) |
May 03, 2022 | 168.90 | 170.62 | 167.84 | 168.41 | 6,950,897 | -0.33(-0.20%) |
May 02, 2022 | 170.47 | 171.36 | 167.22 | 168.74 | 7,563,893 | -1.72(-1.01%) |
Apr 29, 2022 | 172.39 | 172.43 | 170.22 | 170.46 | 9,017,162 | -2.83(-1.63%) |
Apr 28, 2022 | 172.15 | 174.28 | 171.84 | 173.30 | 9,956,663 | +1.28(+0.75%) |
Apr 27, 2022 | 174.03 | 174.58 | 171.67 | 172.01 | 11,740,750 | -2.44(-1.40%) |
Apr 26, 2022 | 174.84 | 176.23 | 173.98 | 174.45 | 10,787,164 | -1.26(-0.71%) |
Apr 25, 2022 | 172.24 | 176.35 | 172.01 | 175.71 | 11,831,402 | +4.22(+2.46%) |
Apr 22, 2022 | 172.36 | 173.00 | 171.33 | 171.48 | 8,485,817 | -1.72(-0.99%) |
Apr 21, 2022 | 173.74 | 174.63 | 172.45 | 173.20 | 7,378,034 | -0.50(-0.29%) |
Apr 20, 2022 | 172.14 | 174.11 | 171.82 | 173.70 | 8,515,536 | +0.77(+0.44%) |
Apr 19, 2022 | 170.71 | 175.64 | 169.98 | 172.94 | 15,253,151 | +5.12(+3.05%) |
Apr 18, 2022 | 169.77 | 170.40 | 166.95 | 167.82 | 6,685,977 | -2.12(-1.25%) |
Apr 14, 2022 | 170.03 | 171.35 | 169.77 | 169.93 | 6,551,126 | -0.72(-0.42%) |
Apr 13, 2022 | 169.93 | 170.82 | 169.31 | 170.65 | 5,974,039 | +0.72(+0.42%) |
Apr 12, 2022 | 169.27 | 170.79 | 168.33 | 169.93 | 6,307,364 | +0.06(+0.03%) |
Apr 11, 2022 | 172.86 | 174.00 | 169.65 | 169.88 | 6,278,276 | -2.15(-1.25%) |
Apr 08, 2022 | 171.28 | 173.04 | 170.43 | 172.03 | 7,563,664 | +0.34(+0.20%) |
Apr 07, 2022 | 171.60 | 172.81 | 170.25 | 171.69 | 7,818,070 | -0.44(-0.26%) |
Apr 06, 2022 | 169.45 | 172.48 | 168.72 | 172.13 | 10,935,267 | +4.36(+2.60%) |
Apr 05, 2022 | 166.69 | 169.70 | 166.52 | 167.77 | 7,886,701 | +1.08(+0.65%) |
Apr 04, 2022 | 168.32 | 168.32 | 165.80 | 166.69 | 7,263,020 | -1.62(-0.96%) |
Apr 01, 2022 | 167.24 | 168.54 | 165.87 | 168.32 | 6,908,394 | +0.91(+0.54%) |
Mar 31, 2022 | 169.64 | 170.23 | 167.18 | 167.41 | 12,187,793 | -2.23(-1.31%) |
Mar 30, 2022 | 168.55 | 169.90 | 167.84 | 169.64 | 6,645,588 | +1.75(+1.04%) |
Mar 29, 2022 | 168.72 | 169.46 | 167.00 | 167.89 | 6,325,277 | -0.09(-0.05%) |
Mar 28, 2022 | 166.86 | 168.31 | 166.58 | 167.98 | 5,932,853 | +0.86(+0.51%) |
Mar 25, 2022 | 165.96 | 167.85 | 165.51 | 167.12 | 5,092,090 | +1.59(+0.96%) |
Mar 24, 2022 | 165.31 | 165.81 | 164.43 | 165.53 | 5,305,933 | +0.85(+0.52%) |
Mar 23, 2022 | 165.52 | 165.81 | 164.44 | 164.68 | 5,562,486 | -0.62(-0.38%) |
Mar 22, 2022 | 166.09 | 166.09 | 164.28 | 165.31 | 8,966,951 | -0.78(-0.47%) |
Mar 21, 2022 | 164.98 | 167.34 | 164.66 | 166.09 | 8,019,119 | +0.94(+0.57%) |
Mar 18, 2022 | 167.19 | 167.19 | 164.04 | 165.15 | 14,619,501 | -1.85(-1.11%) |
Mar 17, 2022 | 165.50 | 167.04 | 164.55 | 167.00 | 7,910,474 | +2.15(+1.31%) |
Mar 16, 2022 | 165.74 | 167.15 | 163.00 | 164.85 | 10,170,865 | -1.53(-0.92%) |
Mar 15, 2022 | 163.73 | 166.74 | 162.99 | 166.38 | 11,173,509 | +4.20(+2.59%) |
Mar 14, 2022 | 161.22 | 164.47 | 160.91 | 162.18 | 8,182,602 | +2.21(+1.38%) |
Mar 11, 2022 | 159.76 | 161.96 | 159.66 | 159.97 | 5,492,482 | -0.29(-0.18%) |
Mar 10, 2022 | 159.22 | 160.72 | 158.76 | 160.26 | 6,533,322 | +0.28(+0.18%) |
Mar 09, 2022 | 160.59 | 160.80 | 158.59 | 159.98 | 7,672,960 | +0.60(+0.38%) |
Mar 08, 2022 | 162.51 | 163.53 | 159.18 | 159.37 | 11,750,115 | -3.30(-2.03%) |
Mar 07, 2022 | 158.98 | 163.53 | 158.09 | 162.67 | 12,346,268 | +2.58(+1.61%) |
Mar 04, 2022 | 158.35 | 160.45 | 157.61 | 160.09 | 6,672,342 | +0.95(+0.59%) |
Mar 03, 2022 | 157.47 | 159.95 | 157.11 | 159.15 | 7,761,455 | +2.30(+1.47%) |
Mar 02, 2022 | 155.30 | 158.34 | 154.95 | 156.84 | 7,192,120 | +1.93(+1.24%) |
Mar 01, 2022 | 154.01 | 155.62 | 153.41 | 154.91 | 9,248,993 | -0.54(-0.35%) |
Feb 28, 2022 | 153.85 | 156.03 | 153.38 | 155.45 | 9,919,607 | -1.35(-0.86%) |
Feb 25, 2022 | 151.14 | 157.73 | 153.72 | 156.80 | 12,005,456 | +7.43(+4.97%) |
Feb 24, 2022 | 150.93 | 151.26 | 147.09 | 149.38 | 13,676,123 | -2.91(-1.91%) |
Feb 23, 2022 | 152.56 | 153.63 | 151.94 | 152.29 | 8,487,292 | +0.08(+0.05%) |
Feb 22, 2022 | 154.51 | 154.67 | 151.55 | 152.21 | 7,271,358 | -2.10(-1.36%) |
Feb 18, 2022 | 154.31 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.94 | 157.16 | 154.79 | 155.98 | 6,634,338 | -0.57(-0.37%) |
Feb 16, 2022 | 156.26 | 157.53 | 155.53 | 156.55 | 9,037,324 | -0.48(-0.31%) |
Feb 15, 2022 | 155.93 | 157.78 | 155.81 | 157.03 | 7,065,941 | +1.60(+1.03%) |
Feb 14, 2022 | 157.41 | 157.65 | 153.75 | 155.43 | 9,551,970 | -1.98(-1.26%) |
Feb 11, 2022 | 158.73 | 159.70 | 157.25 | 157.41 | 13,984,414 | -1.61(-1.01%) |
Feb 10, 2022 | 160.69 | 160.70 | 158.90 | 159.01 | 11,032,262 | -1.94(-1.21%) |
Feb 09, 2022 | 161.50 | 161.66 | 160.73 | 160.96 | 5,739,530 | -0.02(-0.01%) |
Feb 08, 2022 | 160.51 | 161.48 | 160.01 | 160.97 | 6,708,178 | +0.42(+0.26%) |
Feb 07, 2022 | 160.88 | 161.19 | 159.57 | 160.55 | 6,461,996 | -0.53(-0.33%) |
Feb 04, 2022 | 160.50 | 162.35 | 159.67 | 161.09 | 6,917,223 | -1.06(-0.65%) |
Feb 03, 2022 | 161.68 | 162.96 | 162.15 | 6,648,821 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.23 | 162.36 | 159.23 | 162.16 | 7,862,769 | +1.77(+1.11%) |
Feb 01, 2022 | 161.19 | 161.42 | 159.02 | 160.38 | 8,688,025 | -1.32(-0.82%) |
Jan 31, 2022 | 160.97 | 162.02 | 161.71 | 8,581,957 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.37 | 161.25 | 158.90 | 161.24 | 10,429,826 | +1.13(+0.70%) |
Jan 27, 2022 | 158.99 | 161.35 | 158.62 | 160.11 | 9,660,276 | +2.07(+1.31%) |
Jan 26, 2022 | 157.25 | 158.83 | 156.02 | 158.04 | 10,611,881 | +0.70(+0.45%) |
Jan 25, 2022 | 152.39 | 157.98 | 151.66 | 157.33 | 14,999,711 | +4.37(+2.86%) |
Jan 24, 2022 | 153.93 | 154.09 | 148.54 | 152.96 | 14,974,401 | -1.78(-1.15%) |
Jan 21, 2022 | 155.98 | 157.67 | 154.37 | 154.74 | 11,241,127 | -0.36(-0.23%) |
Jan 20, 2022 | 157.01 | 157.55 | 154.80 | 155.10 | 6,402,572 | -1.25(-0.80%) |
Jan 19, 2022 | 156.93 | 158.36 | 156.10 | 156.35 | 6,313,879 | -0.49(-0.31%) |
Jan 18, 2022 | 156.84 | 157.41 | 155.81 | 156.84 | 8,327,133 | -0.69(-0.44%) |
Jan 14, 2022 | 157.53 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.62 | 159.95 | 158.11 | 158.39 | 6,537,258 | -0.97(-0.61%) |
Jan 12, 2022 | 159.19 | 159.63 | 158.00 | 159.36 | 8,646,836 | -1.37(-0.85%) |
Jan 11, 2022 | 162.36 | 162.74 | 159.66 | 160.73 | 8,885,812 | -1.73(-1.06%) |
Jan 10, 2022 | 163.02 | 163.02 | 161.58 | 162.46 | 8,201,843 | -0.81(-0.49%) |
Jan 07, 2022 | 160.93 | 163.59 | 160.62 | 163.26 | 7,443,490 | +2.18(+1.35%) |
Jan 06, 2022 | 161.58 | 161.90 | 160.31 | 161.09 | 7,779,017 | -0.55(-0.34%) |
Jan 05, 2022 | 161.44 | 162.81 | 161.08 | 161.64 | 7,474,865 | +1.07(+0.67%) |
Jan 04, 2022 | 160.55 | 161.71 | 160.12 | 160.57 | 7,189,491 | -0.43(-0.27%) |