Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 207.01 | 207.51 | 205.03 | 207.32 | 1,653,864 | -0.44(-0.21%) |
Dec 29, 2022 | 206.15 | 208.24 | 205.84 | 207.75 | 1,943,198 | +2.48(+1.21%) |
Dec 28, 2022 | 208.89 | 209.46 | 205.10 | 205.28 | 1,661,427 | -2.61(-1.26%) |
Dec 27, 2022 | 206.93 | 208.75 | 206.75 | 207.89 | 1,510,216 | +0.99(+0.48%) |
Dec 23, 2022 | 205.09 | 207.71 | 204.57 | 206.90 | 1,344,465 | +1.51(+0.73%) |
Dec 22, 2022 | 207.36 | 207.62 | 202.18 | 205.39 | 2,296,107 | -2.70(-1.30%) |
Dec 21, 2022 | 206.02 | 208.28 | 205.82 | 208.09 | 2,713,711 | +3.49(+1.71%) |
Dec 20, 2022 | 202.74 | 205.83 | 202.40 | 204.60 | 1,939,121 | +2.01(+0.99%) |
Dec 19, 2022 | 202.44 | 205.41 | 201.58 | 202.59 | 3,193,834 | -0.32(-0.16%) |
Dec 16, 2022 | 200.59 | 203.44 | 199.51 | 202.91 | 7,368,568 | +0.75(+0.37%) |
Dec 15, 2022 | 205.95 | 206.76 | 201.25 | 202.16 | 3,329,895 | -5.56(-2.68%) |
Dec 14, 2022 | 209.18 | 210.77 | 206.11 | 207.72 | 2,631,634 | -0.23(-0.11%) |
Dec 13, 2022 | 212.40 | 212.79 | 206.19 | 207.96 | 3,564,583 | +0.44(+0.21%) |
Dec 12, 2022 | 205.25 | 207.60 | 204.18 | 207.51 | 3,533,574 | +2.78(+1.36%) |
Dec 09, 2022 | 206.40 | 207.50 | 204.51 | 204.73 | 2,336,373 | -1.66(-0.81%) |
Dec 08, 2022 | 206.88 | 207.59 | 205.30 | 206.40 | 2,242,568 | -0.10(-0.05%) |
Dec 07, 2022 | 207.00 | 207.11 | 205.10 | 206.50 | 3,084,010 | +0.25(+0.12%) |
Dec 06, 2022 | 209.22 | 209.68 | 204.47 | 206.24 | 2,603,248 | -2.33(-1.12%) |
Dec 05, 2022 | 210.66 | 211.46 | 208.19 | 208.57 | 3,181,485 | -3.37(-1.59%) |
Dec 02, 2022 | 207.83 | 212.70 | 207.72 | 211.94 | 2,268,163 | +1.64(+0.78%) |
Dec 01, 2022 | 213.10 | 213.43 | 209.31 | 210.31 | 4,124,783 | -2.09(-0.98%) |
Nov 30, 2022 | 209.27 | 213.46 | 206.73 | 212.40 | 4,832,431 | +2.74(+1.31%) |
Nov 29, 2022 | 208.88 | 210.34 | 208.17 | 209.66 | 2,172,621 | +0.92(+0.44%) |
Nov 28, 2022 | 212.54 | 213.03 | 208.45 | 208.74 | 2,731,613 | -4.14(-1.95%) |
Nov 25, 2022 | 210.65 | 213.76 | 210.65 | 212.88 | 1,157,620 | +1.10(+0.52%) |
Nov 23, 2022 | 211.66 | 213.49 | 211.19 | 211.78 | 2,777,276 | +0.14(+0.07%) |
Nov 22, 2022 | 210.06 | 211.87 | 209.93 | 211.63 | 2,600,940 | +2.13(+1.02%) |
Nov 21, 2022 | 208.00 | 210.14 | 206.88 | 209.50 | 2,425,543 | +1.96(+0.95%) |
Nov 18, 2022 | 209.34 | 210.27 | 206.21 | 207.54 | 3,074,924 | +0.02(+0.01%) |
Nov 17, 2022 | 205.33 | 208.36 | 205.12 | 207.52 | 2,780,282 | +0.49(+0.24%) |
Nov 16, 2022 | 208.73 | 209.18 | 206.36 | 207.03 | 2,529,325 | -1.38(-0.66%) |
Nov 15, 2022 | 208.34 | 209.15 | 206.15 | 208.41 | 2,446,835 | +2.35(+1.14%) |
Nov 14, 2022 | 205.85 | 209.04 | 204.93 | 206.06 | 3,177,365 | +0.26(+0.13%) |
Nov 11, 2022 | 207.60 | 207.96 | 204.56 | 205.80 | 4,369,155 | -2.00(-0.96%) |
Nov 10, 2022 | 207.85 | 208.06 | 204.27 | 207.80 | 4,501,239 | +6.96(+3.47%) |
Nov 09, 2022 | 202.15 | 203.64 | 200.65 | 200.84 | 3,156,313 | -1.64(-0.81%) |
Nov 08, 2022 | 200.53 | 203.45 | 200.10 | 202.47 | 2,745,177 | +1.52(+0.76%) |
Nov 07, 2022 | 198.97 | 201.40 | 198.43 | 200.95 | 2,789,014 | +1.84(+0.92%) |
Nov 04, 2022 | 197.62 | 199.28 | 195.62 | 199.11 | 4,306,189 | +3.32(+1.69%) |
Nov 03, 2022 | 191.94 | 197.38 | 190.79 | 195.79 | 4,858,120 | +3.75(+1.96%) |
Nov 02, 2022 | 194.79 | 198.19 | 191.64 | 192.04 | 4,898,908 | -2.52(-1.29%) |
Nov 01, 2022 | 195.85 | 196.46 | 193.05 | 194.56 | 4,568,772 | -0.88(-0.45%) |
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,080 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.53 | 188.42 | 196.31 | 5,107,570 | +8.09(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.69 | 188.23 | 4,962,159 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,857 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.88 | 178.37 | 181.68 | 3,034,582 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,743 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.10 | 175.12 | 3,089,770 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,416 | -1.57(-0.91%) |
Oct 19, 2022 | 171.95 | 173.23 | 170.46 | 171.74 | 1,762,204 | -0.57(-0.33%) |
Oct 18, 2022 | 172.60 | 173.54 | 170.17 | 172.32 | 2,065,430 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.47 | 168.72 | 169.59 | 3,588,826 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.01 | 166.52 | 166.84 | 3,100,950 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.10 | 170.08 | 3,364,577 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.52 | 2,847,506 | -0.79(-0.48%) |
Oct 11, 2022 | 164.19 | 168.36 | 163.60 | 166.32 | 3,035,982 | +1.66(+1.01%) |
Oct 10, 2022 | 165.54 | 166.49 | 162.97 | 164.66 | 2,016,938 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.21 | 164.20 | 3,091,654 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.54 | 167.68 | 2,713,496 | -2.65(-1.56%) |
Oct 05, 2022 | 169.19 | 172.21 | 167.65 | 170.33 | 3,069,316 | -0.36(-0.21%) |
Oct 04, 2022 | 167.54 | 170.91 | 167.48 | 170.70 | 3,853,402 | +4.93(+2.98%) |
Oct 03, 2022 | 162.92 | 167.04 | 161.97 | 165.76 | 3,527,414 | +5.81(+3.64%) |
Sep 30, 2022 | 162.95 | 164.00 | 159.62 | 159.95 | 3,977,532 | -2.97(-1.82%) |
Sep 29, 2022 | 166.07 | 166.07 | 161.04 | 162.92 | 3,253,804 | -3.60(-2.16%) |
Sep 28, 2022 | 164.63 | 167.41 | 163.26 | 166.52 | 3,212,971 | +3.60(+2.21%) |
Sep 27, 2022 | 163.68 | 165.21 | 161.30 | 162.92 | 2,810,620 | +0.00(+0.00%) |
Sep 26, 2022 | 164.32 | 165.08 | 161.76 | 162.92 | 3,417,961 | -1.25(-0.76%) |
Sep 23, 2022 | 165.51 | 166.97 | 162.78 | 164.17 | 3,343,009 | -1.79(-1.08%) |
Sep 22, 2022 | 166.24 | 167.40 | 164.79 | 165.97 | 2,327,778 | -1.01(-0.60%) |
Sep 21, 2022 | 170.43 | 172.08 | 166.96 | 166.97 | 2,615,463 | -2.60(-1.53%) |
Sep 20, 2022 | 169.59 | 170.08 | 167.71 | 169.57 | 2,587,697 | -1.55(-0.91%) |
Sep 19, 2022 | 168.60 | 171.54 | 168.35 | 171.12 | 2,522,282 | +1.23(+0.72%) |
Sep 16, 2022 | 166.26 | 170.17 | 165.26 | 169.89 | 6,699,628 | +0.47(+0.28%) |
Sep 15, 2022 | 171.61 | 172.42 | 168.79 | 169.42 | 3,603,322 | -2.98(-1.73%) |
Sep 14, 2022 | 177.46 | 177.46 | 170.70 | 172.40 | 5,166,940 | -4.80(-2.71%) |
Sep 13, 2022 | 180.58 | 182.05 | 176.86 | 177.20 | 5,071,010 | -6.75(-3.67%) |
Sep 12, 2022 | 185.08 | 185.53 | 183.33 | 183.96 | 2,888,181 | +0.33(+0.18%) |
Sep 09, 2022 | 181.16 | 183.94 | 180.87 | 183.63 | 3,037,648 | +3.71(+2.06%) |
Sep 08, 2022 | 180.42 | 180.42 | 176.68 | 179.92 | 3,660,446 | -1.22(-0.67%) |
Sep 07, 2022 | 178.08 | 181.78 | 178.02 | 181.14 | 2,447,181 | +3.34(+1.88%) |
Sep 06, 2022 | 179.24 | 180.51 | 176.61 | 177.79 | 2,660,774 | -1.24(-0.69%) |
Sep 02, 2022 | 184.97 | 185.30 | 178.40 | 179.03 | 2,869,098 | -3.68(-2.01%) |
Sep 01, 2022 | 181.20 | 183.10 | 180.61 | 182.71 | 2,341,038 | +1.32(+0.73%) |
Aug 31, 2022 | 184.47 | 184.56 | 181.06 | 181.39 | 2,744,811 | -1.29(-0.71%) |
Aug 30, 2022 | 183.89 | 184.92 | 181.33 | 182.68 | 2,321,710 | -1.65(-0.89%) |
Aug 29, 2022 | 184.67 | 185.75 | 183.16 | 184.33 | 2,187,721 | -0.61(-0.33%) |
Aug 26, 2022 | 190.86 | 192.02 | 184.83 | 184.94 | 2,961,662 | -7.06(-3.68%) |
Aug 25, 2022 | 190.84 | 192.07 | 189.59 | 192.00 | 1,703,099 | +2.53(+1.33%) |
Aug 24, 2022 | 188.47 | 190.18 | 188.06 | 189.47 | 1,411,106 | +0.23(+0.12%) |
Aug 23, 2022 | 190.02 | 190.47 | 188.85 | 189.24 | 1,678,266 | -0.28(-0.15%) |
Aug 22, 2022 | 191.18 | 191.27 | 189.04 | 189.52 | 2,701,596 | -3.56(-1.85%) |
Aug 19, 2022 | 194.10 | 194.29 | 192.41 | 193.08 | 2,130,268 | -2.07(-1.06%) |
Aug 18, 2022 | 193.99 | 195.42 | 193.87 | 195.15 | 1,575,481 | +0.90(+0.46%) |
Aug 17, 2022 | 193.32 | 195.39 | 192.79 | 194.25 | 1,734,178 | -0.85(-0.44%) |
Aug 16, 2022 | 191.99 | 195.67 | 191.65 | 195.10 | 1,740,876 | +1.36(+0.70%) |
Aug 15, 2022 | 192.19 | 194.18 | 191.05 | 193.75 | 2,409,231 | +1.32(+0.69%) |
Aug 12, 2022 | 190.95 | 192.53 | 189.90 | 192.42 | 2,356,989 | +2.26(+1.19%) |
Aug 11, 2022 | 188.72 | 191.23 | 188.72 | 190.16 | 2,497,734 | +2.16(+1.15%) |
Aug 10, 2022 | 187.72 | 189.03 | 187.18 | 188.00 | 2,769,244 | +2.99(+1.62%) |
Aug 09, 2022 | 185.46 | 185.78 | 184.35 | 185.00 | 2,393,704 | +0.12(+0.06%) |
Aug 08, 2022 | 185.10 | 186.31 | 184.05 | 184.89 | 2,179,767 | +1.62(+0.88%) |
Aug 05, 2022 | 182.60 | 183.82 | 181.37 | 183.27 | 1,939,711 | -0.16(-0.09%) |
Aug 04, 2022 | 182.18 | 183.79 | 181.53 | 183.43 | 1,784,697 | +0.90(+0.49%) |
Aug 03, 2022 | 180.50 | 182.93 | 179.01 | 182.54 | 2,659,885 | +2.27(+1.26%) |
Aug 02, 2022 | 182.18 | 182.39 | 179.83 | 180.27 | 3,499,354 | -2.74(-1.50%) |
Aug 01, 2022 | 182.45 | 184.12 | 181.96 | 183.00 | 2,447,928 | -0.45(-0.24%) |
Jul 29, 2022 | 181.56 | 184.09 | 180.02 | 183.45 | 3,050,245 | +1.93(+1.06%) |
Jul 28, 2022 | 180.26 | 182.52 | 178.13 | 181.53 | 3,833,334 | +6.46(+3.69%) |
Jul 27, 2022 | 171.91 | 176.36 | 171.15 | 175.06 | 3,680,522 | +2.12(+1.22%) |
Jul 26, 2022 | 173.15 | 174.94 | 171.97 | 172.95 | 2,438,267 | +0.17(+0.10%) |
Jul 25, 2022 | 173.26 | 173.90 | 171.92 | 172.78 | 2,036,000 | -0.20(-0.12%) |
Jul 22, 2022 | 172.05 | 174.33 | 171.79 | 172.97 | 2,441,602 | +1.37(+0.80%) |
Jul 21, 2022 | 169.92 | 171.79 | 168.81 | 171.60 | 1,944,764 | +1.69(+0.99%) |
Jul 20, 2022 | 168.53 | 170.28 | 167.93 | 169.92 | 1,729,736 | +0.98(+0.58%) |
Jul 19, 2022 | 164.82 | 169.37 | 164.70 | 168.93 | 2,575,806 | +5.99(+3.67%) |
Jul 18, 2022 | 165.03 | 166.07 | 162.55 | 162.95 | 1,743,663 | -1.76(-1.07%) |
Jul 15, 2022 | 163.02 | 164.85 | 162.17 | 164.71 | 2,296,166 | +3.14(+1.94%) |
Jul 14, 2022 | 160.82 | 161.83 | 159.52 | 161.57 | 1,912,535 | -1.30(-0.80%) |
Jul 13, 2022 | 162.79 | 164.26 | 161.92 | 162.87 | 2,095,116 | -2.61(-1.58%) |
Jul 12, 2022 | 163.68 | 168.54 | 163.68 | 165.48 | 2,893,083 | +0.76(+0.46%) |
Jul 11, 2022 | 166.82 | 166.86 | 164.03 | 164.72 | 3,382,556 | -0.51(-0.31%) |
Jul 08, 2022 | 165.75 | 166.17 | 163.49 | 165.23 | 1,695,688 | -0.43(-0.26%) |
Jul 07, 2022 | 166.06 | 166.06 | 163.24 | 165.66 | 2,892,036 | +0.55(+0.33%) |
Jul 06, 2022 | 164.68 | 166.09 | 163.07 | 165.10 | 2,310,059 | +1.07(+0.65%) |
Jul 05, 2022 | 165.60 | 165.60 | 161.05 | 164.03 | 3,509,930 | -2.88(-1.72%) |
Jul 01, 2022 | 165.52 | 167.16 | 163.54 | 166.91 | 2,075,587 | +1.24(+0.75%) |
Jun 30, 2022 | 163.24 | 166.25 | 162.21 | 165.67 | 3,013,263 | +0.58(+0.35%) |
Jun 29, 2022 | 167.81 | 168.22 | 163.39 | 165.09 | 2,600,652 | -2.62(-1.56%) |
Jun 28, 2022 | 171.07 | 172.97 | 167.52 | 167.71 | 3,337,392 | -2.23(-1.31%) |
Jun 27, 2022 | 172.52 | 172.66 | 169.10 | 169.94 | 2,728,464 | -1.65(-0.96%) |
Jun 24, 2022 | 168.23 | 171.71 | 167.47 | 171.59 | 4,359,365 | +5.19(+3.12%) |
Jun 23, 2022 | 168.93 | 170.25 | 164.82 | 166.40 | 3,496,679 | -3.01(-1.78%) |
Jun 22, 2022 | 170.11 | 171.35 | 167.92 | 169.41 | 3,049,684 | -2.65(-1.54%) |
Jun 21, 2022 | 173.24 | 173.40 | 171.01 | 172.06 | 3,079,796 | +0.77(+0.45%) |
Jun 17, 2022 | 171.00 | 173.83 | 169.85 | 171.29 | 5,910,295 | -0.17(-0.10%) |
Jun 16, 2022 | 173.34 | 173.86 | 170.66 | 171.46 | 4,645,757 | -4.85(-2.75%) |
Jun 15, 2022 | 175.79 | 178.51 | 174.22 | 176.31 | 3,125,562 | +1.61(+0.92%) |
Jun 14, 2022 | 176.47 | 178.26 | 173.90 | 174.70 | 3,621,846 | -1.09(-0.62%) |
Jun 13, 2022 | 173.82 | 177.40 | 173.79 | 175.79 | 4,998,342 | -1.77(-1.00%) |
Jun 10, 2022 | 179.50 | 179.86 | 177.49 | 177.56 | 3,020,095 | -5.46(-2.98%) |
Jun 09, 2022 | 184.19 | 186.42 | 182.87 | 183.02 | 1,757,127 | -2.39(-1.29%) |
Jun 08, 2022 | 187.44 | 187.66 | 184.56 | 185.41 | 1,771,785 | -2.96(-1.57%) |
Jun 07, 2022 | 184.57 | 188.72 | 183.16 | 188.37 | 2,234,702 | +2.32(+1.24%) |
Jun 06, 2022 | 187.39 | 187.75 | 185.39 | 186.05 | 1,664,047 | +0.35(+0.19%) |
Jun 03, 2022 | 186.21 | 186.99 | 184.55 | 185.70 | 2,365,665 | -2.12(-1.13%) |
Jun 02, 2022 | 184.72 | 187.97 | 183.07 | 187.82 | 2,636,830 | +4.89(+2.67%) |
Jun 01, 2022 | 185.40 | 185.60 | 181.48 | 182.93 | 2,477,258 | -1.63(-0.88%) |
May 31, 2022 | 184.50 | 186.24 | 182.60 | 184.56 | 3,675,457 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.20 | 184.96 | 187.16 | 2,356,796 | +3.10(+1.68%) |
May 26, 2022 | 182.33 | 185.09 | 182.24 | 184.06 | 2,348,511 | +2.54(+1.40%) |
May 25, 2022 | 180.27 | 182.22 | 177.96 | 181.53 | 2,635,504 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.24 | 181.07 | 2,981,920 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.18 | 179.68 | 180.71 | 3,909,005 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.11 | 177.08 | 180.80 | 4,069,791 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,748 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.20 | 184.79 | 3,342,373 | -4.95(-2.61%) |
May 17, 2022 | 186.80 | 190.69 | 186.63 | 189.74 | 2,857,656 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.33 | 184.88 | 2,753,120 | +0.41(+0.22%) |
May 13, 2022 | 184.36 | 185.82 | 181.99 | 184.47 | 3,396,402 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.86 | 183.89 | 4,186,403 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.10 | 3,462,713 | -2.61(-1.41%) |
May 10, 2022 | 186.14 | 187.05 | 182.29 | 184.71 | 5,027,264 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,260 | -1.39(-0.75%) |
May 06, 2022 | 187.09 | 187.22 | 183.18 | 185.33 | 3,822,352 | -2.31(-1.23%) |
May 05, 2022 | 193.17 | 194.09 | 186.32 | 187.65 | 6,072,835 | -7.57(-3.88%) |
May 04, 2022 | 187.28 | 195.73 | 187.15 | 195.21 | 5,782,433 | +8.35(+4.47%) |
May 03, 2022 | 186.18 | 188.10 | 185.16 | 186.86 | 5,651,753 | +0.16(+0.09%) |
May 02, 2022 | 184.44 | 190.54 | 182.01 | 186.70 | 7,486,498 | +3.19(+1.74%) |
Apr 29, 2022 | 189.84 | 191.55 | 182.90 | 183.51 | 7,658,204 | +3.40(+1.89%) |
Apr 28, 2022 | 178.08 | 180.82 | 175.68 | 180.11 | 3,614,929 | +3.39(+1.92%) |
Apr 27, 2022 | 176.81 | 179.03 | 176.16 | 176.72 | 3,219,567 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,723 | -3.94(-2.16%) |
Apr 25, 2022 | 180.50 | 181.98 | 177.65 | 181.91 | 2,528,137 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,498 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.22 | 185.36 | 185.81 | 2,550,081 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,883 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,904 | +4.86(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.15 | 2,064,507 | -2.96(-1.60%) |
Apr 14, 2022 | 185.09 | 186.53 | 184.84 | 185.10 | 4,508,781 | +0.32(+0.17%) |
Apr 13, 2022 | 181.92 | 184.93 | 181.43 | 184.78 | 2,521,600 | +3.66(+2.02%) |
Apr 12, 2022 | 181.03 | 182.92 | 180.18 | 181.12 | 3,267,606 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.98 | 179.49 | 2,847,922 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,653 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.59 | 178.70 | 182.74 | 2,321,361 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.62 | 3,102,909 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.32 | 183.11 | 183.62 | 2,418,633 | -2.31(-1.24%) |
Apr 04, 2022 | 185.24 | 186.47 | 183.44 | 185.94 | 2,162,995 | +0.04(+0.02%) |
Apr 01, 2022 | 185.78 | 185.98 | 183.50 | 185.90 | 2,411,294 | +1.38(+0.75%) |
Mar 31, 2022 | 186.51 | 187.97 | 184.50 | 184.53 | 3,454,513 | -1.86(-1.00%) |
Mar 30, 2022 | 186.93 | 187.94 | 185.58 | 186.38 | 2,559,808 | -0.95(-0.51%) |
Mar 29, 2022 | 188.79 | 189.09 | 184.76 | 187.33 | 3,572,151 | +0.41(+0.22%) |
Mar 28, 2022 | 186.91 | 187.14 | 184.21 | 186.92 | 3,448,765 | -0.64(-0.34%) |
Mar 25, 2022 | 185.25 | 188.11 | 185.23 | 187.57 | 2,681,947 | +2.94(+1.59%) |
Mar 24, 2022 | 183.20 | 184.66 | 182.13 | 184.63 | 2,317,600 | +2.23(+1.22%) |
Mar 23, 2022 | 184.39 | 184.88 | 182.09 | 182.40 | 1,915,012 | -2.55(-1.38%) |
Mar 22, 2022 | 183.16 | 185.80 | 183.16 | 184.95 | 2,510,265 | +1.91(+1.04%) |
Mar 21, 2022 | 183.57 | 184.36 | 181.62 | 183.05 | 3,691,486 | -1.61(-0.87%) |
Mar 18, 2022 | 181.86 | 184.85 | 179.99 | 184.66 | 9,225,327 | +2.65(+1.45%) |
Mar 17, 2022 | 179.85 | 182.66 | 179.43 | 182.01 | 3,325,258 | +0.85(+0.47%) |
Mar 16, 2022 | 179.80 | 181.37 | 176.88 | 181.16 | 4,358,024 | +3.07(+1.73%) |
Mar 15, 2022 | 175.56 | 178.44 | 175.24 | 178.09 | 4,136,641 | +4.35(+2.51%) |
Mar 14, 2022 | 173.99 | 175.64 | 173.28 | 173.73 | 3,175,650 | +0.91(+0.53%) |
Mar 11, 2022 | 176.75 | 177.27 | 172.62 | 172.82 | 2,874,091 | -2.00(-1.14%) |
Mar 10, 2022 | 173.11 | 175.54 | 172.80 | 174.82 | 2,589,201 | -0.99(-0.57%) |
Mar 09, 2022 | 176.73 | 177.56 | 175.34 | 175.82 | 3,057,256 | +2.05(+1.18%) |
Mar 08, 2022 | 172.78 | 177.36 | 172.71 | 173.77 | 4,823,049 | +1.02(+0.59%) |
Mar 07, 2022 | 177.38 | 177.62 | 172.61 | 172.75 | 3,724,928 | -5.00(-2.81%) |
Mar 04, 2022 | 176.06 | 177.97 | 174.99 | 177.74 | 5,362,853 | -0.09(-0.05%) |
Mar 03, 2022 | 179.68 | 181.93 | 177.45 | 177.83 | 5,294,437 | +1.02(+0.58%) |
Mar 02, 2022 | 175.76 | 178.52 | 174.64 | 176.81 | 5,631,334 | +2.69(+1.55%) |
Mar 01, 2022 | 177.00 | 180.04 | 173.48 | 174.11 | 5,760,659 | -5.83(-3.24%) |
Feb 28, 2022 | 176.44 | 180.12 | 176.44 | 179.94 | 4,334,623 | +1.13(+0.63%) |
Feb 25, 2022 | 172.69 | 179.73 | 176.03 | 178.82 | 5,273,724 | +5.90(+3.41%) |
Feb 24, 2022 | 165.91 | 173.25 | 165.41 | 172.92 | 6,218,943 | +4.13(+2.45%) |
Feb 23, 2022 | 173.13 | 173.42 | 168.63 | 168.78 | 3,797,472 | -3.40(-1.97%) |
Feb 22, 2022 | 172.71 | 174.74 | 170.65 | 172.18 | 4,249,797 | +0.41(+0.24%) |
Feb 18, 2022 | 171.77 | 0 | -2.32(-1.33%) | |||
Feb 17, 2022 | 176.82 | 177.19 | 173.82 | 174.09 | 3,261,657 | -4.22(-2.36%) |
Feb 16, 2022 | 178.76 | 179.01 | 176.18 | 178.31 | 3,271,466 | -0.44(-0.25%) |
Feb 15, 2022 | 177.48 | 179.13 | 175.92 | 178.75 | 3,046,646 | +2.68(+1.52%) |
Feb 14, 2022 | 176.72 | 177.54 | 174.04 | 176.07 | 3,347,183 | -0.28(-0.16%) |
Feb 11, 2022 | 180.90 | 181.92 | 175.94 | 176.36 | 5,644,484 | -4.49(-2.48%) |
Feb 10, 2022 | 183.07 | 185.77 | 180.16 | 180.84 | 3,879,105 | -4.59(-2.48%) |
Feb 09, 2022 | 184.97 | 185.81 | 183.62 | 185.44 | 3,404,101 | +1.94(+1.06%) |
Feb 08, 2022 | 181.53 | 183.97 | 180.19 | 183.50 | 2,900,476 | +1.96(+1.08%) |
Feb 07, 2022 | 181.22 | 183.52 | 179.96 | 181.53 | 3,665,183 | +0.92(+0.51%) |
Feb 04, 2022 | 180.96 | 181.83 | 177.34 | 180.61 | 5,810,385 | -0.23(-0.12%) |
Feb 03, 2022 | 188.78 | 180.69 | 180.84 | 9,178,841 | -14.91(-7.62%) | |
Feb 02, 2022 | 193.74 | 196.02 | 193.00 | 195.75 | 3,006,249 | +2.08(+1.08%) |
Feb 01, 2022 | 192.33 | 194.12 | 190.05 | 193.66 | 3,236,853 | +3.16(+1.66%) |
Jan 28, 2022 | 188.99 | 190.56 | 184.90 | 190.50 | 3,596,848 | +1.26(+0.67%) |
Jan 27, 2022 | 191.52 | 193.18 | 187.93 | 189.24 | 2,915,789 | +0.00(+0.00%) |
Jan 26, 2022 | 191.60 | 194.18 | 187.42 | 189.24 | 3,585,253 | -1.56(-0.82%) |
Jan 25, 2022 | 189.30 | 192.20 | 186.66 | 190.80 | 5,542,957 | -2.03(-1.05%) |
Jan 24, 2022 | 192.59 | 193.13 | 187.66 | 192.82 | 5,766,302 | -0.61(-0.32%) |
Jan 21, 2022 | 197.36 | 197.68 | 193.30 | 193.44 | 4,708,597 | -3.60(-1.83%) |
Jan 20, 2022 | 199.64 | 202.25 | 196.85 | 197.04 | 2,723,822 | -1.71(-0.86%) |
Jan 19, 2022 | 202.22 | 202.56 | 198.62 | 198.75 | 2,771,240 | -2.70(-1.34%) |
Jan 18, 2022 | 202.66 | 203.66 | 200.00 | 201.44 | 3,239,447 | -3.83(-1.87%) |
Jan 14, 2022 | 205.27 | 0 | -1.68(-0.81%) | |||
Jan 13, 2022 | 205.98 | 209.27 | 205.67 | 206.95 | 3,268,421 | +1.11(+0.54%) |
Jan 12, 2022 | 205.12 | 206.72 | 204.99 | 205.84 | 3,292,030 | +1.83(+0.90%) |
Jan 11, 2022 | 202.23 | 204.65 | 199.49 | 204.01 | 3,742,027 | +2.69(+1.34%) |
Jan 10, 2022 | 203.41 | 204.15 | 199.81 | 201.32 | 3,661,997 | -2.16(-1.06%) |
Jan 07, 2022 | 200.09 | 204.95 | 199.54 | 203.48 | 3,241,169 | +4.65(+2.34%) |
Jan 06, 2022 | 199.75 | 202.16 | 198.64 | 198.83 | 3,462,024 | -0.23(-0.11%) |
Jan 05, 2022 | 197.62 | 203.32 | 197.23 | 199.06 | 4,333,805 | +1.94(+0.99%) |
Jan 04, 2022 | 194.96 | 197.63 | 193.96 | 197.12 | 3,452,507 | +1.91(+0.98%) |