Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 185.27 | 186.09 | 183.45 | 185.24 | 3,214,799 | -0.94(-0.50%) |
Feb 27, 2023 | 188.09 | 188.65 | 185.49 | 186.18 | 3,476,420 | +0.40(+0.21%) |
Feb 24, 2023 | 187.57 | 187.57 | 184.64 | 185.78 | 3,417,054 | -2.88(-1.53%) |
Feb 23, 2023 | 189.65 | 189.65 | 186.31 | 188.67 | 2,529,043 | +0.54(+0.29%) |
Feb 22, 2023 | 189.65 | 190.05 | 187.29 | 188.12 | 3,077,305 | -1.22(-0.65%) |
Feb 21, 2023 | 193.97 | 194.05 | 189.05 | 189.35 | 2,942,824 | -4.48(-2.31%) |
Feb 17, 2023 | 191.75 | 194.37 | 191.18 | 193.83 | 2,961,988 | +1.98(+1.03%) |
Feb 16, 2023 | 191.28 | 193.95 | 190.52 | 191.85 | 2,862,798 | -2.26(-1.17%) |
Feb 15, 2023 | 192.27 | 194.14 | 191.37 | 194.11 | 2,631,305 | +0.68(+0.35%) |
Feb 14, 2023 | 195.44 | 195.45 | 191.18 | 193.43 | 3,116,789 | -2.28(-1.17%) |
Feb 13, 2023 | 192.65 | 196.06 | 192.22 | 195.71 | 3,089,782 | +2.79(+1.45%) |
Feb 10, 2023 | 191.32 | 193.26 | 190.90 | 192.92 | 3,003,965 | +1.20(+0.63%) |
Feb 09, 2023 | 195.70 | 196.24 | 191.16 | 191.71 | 3,131,289 | -2.89(-1.48%) |
Feb 08, 2023 | 196.22 | 197.09 | 193.63 | 194.60 | 3,701,681 | -3.13(-1.58%) |
Feb 07, 2023 | 195.35 | 198.26 | 194.18 | 197.73 | 3,063,257 | +1.38(+0.70%) |
Feb 06, 2023 | 194.63 | 196.44 | 193.20 | 196.35 | 2,965,604 | +1.30(+0.67%) |
Feb 03, 2023 | 199.39 | 199.39 | 194.02 | 195.05 | 4,632,356 | -4.51(-2.26%) |
Feb 02, 2023 | 191.45 | 200.38 | 190.24 | 199.57 | 7,463,944 | +0.63(+0.32%) |
Feb 01, 2023 | 199.59 | 200.60 | 196.13 | 198.93 | 5,601,850 | -1.69(-0.84%) |
Jan 31, 2023 | 198.79 | 200.71 | 197.77 | 200.62 | 2,388,777 | +2.60(+1.31%) |
Jan 30, 2023 | 198.75 | 201.50 | 197.86 | 198.03 | 2,645,373 | -2.26(-1.13%) |
Jan 27, 2023 | 200.06 | 201.92 | 199.81 | 200.29 | 2,205,635 | -1.17(-0.58%) |
Jan 26, 2023 | 199.97 | 201.53 | 198.13 | 201.46 | 2,002,807 | +2.58(+1.30%) |
Jan 25, 2023 | 196.83 | 199.35 | 196.08 | 198.88 | 2,259,756 | -0.25(-0.13%) |
Jan 24, 2023 | 196.28 | 199.85 | 194.60 | 199.13 | 3,341,609 | +2.38(+1.21%) |
Jan 23, 2023 | 194.92 | 198.09 | 193.79 | 196.76 | 2,909,334 | +2.34(+1.20%) |
Jan 20, 2023 | 192.05 | 195.02 | 191.32 | 194.42 | 4,133,396 | +1.32(+0.68%) |
Jan 19, 2023 | 196.60 | 196.68 | 192.68 | 193.10 | 4,727,179 | -3.45(-1.75%) |
Jan 18, 2023 | 202.94 | 202.94 | 196.29 | 196.54 | 5,300,917 | -7.70(-3.77%) |
Jan 17, 2023 | 208.84 | 208.84 | 203.94 | 204.24 | 3,409,811 | -4.21(-2.02%) |
Jan 13, 2023 | 206.41 | 208.66 | 204.87 | 208.45 | 2,075,284 | +0.61(+0.29%) |
Jan 12, 2023 | 204.83 | 209.03 | 204.38 | 207.84 | 3,080,296 | +3.54(+1.73%) |
Jan 11, 2023 | 203.99 | 204.89 | 202.10 | 204.30 | 3,033,802 | +0.92(+0.45%) |
Jan 10, 2023 | 201.61 | 203.48 | 201.61 | 203.38 | 1,845,254 | +0.65(+0.32%) |
Jan 09, 2023 | 202.35 | 205.58 | 201.65 | 202.73 | 2,730,316 | +0.38(+0.19%) |
Jan 06, 2023 | 198.69 | 203.11 | 198.69 | 202.35 | 4,215,207 | +5.58(+2.84%) |
Jan 05, 2023 | 200.62 | 200.94 | 196.37 | 196.77 | 4,216,090 | -5.36(-2.65%) |
Jan 04, 2023 | 200.64 | 203.28 | 199.51 | 202.13 | 4,010,927 | -4.10(-1.99%) |
Jan 03, 2023 | 207.04 | 207.04 | 204.22 | 206.22 | 2,306,190 | +0.00(+0.00%) |
Dec 30, 2022 | 205.92 | 206.42 | 203.94 | 206.22 | 1,662,621 | -0.43(-0.21%) |
Dec 29, 2022 | 205.06 | 207.14 | 204.75 | 206.66 | 1,953,486 | +2.46(+1.21%) |
Dec 28, 2022 | 207.79 | 208.35 | 204.02 | 204.19 | 1,670,223 | -2.60(-1.26%) |
Dec 27, 2022 | 205.84 | 207.65 | 205.66 | 206.79 | 1,518,212 | +0.98(+0.48%) |
Dec 23, 2022 | 204.01 | 206.62 | 203.49 | 205.81 | 1,351,584 | +1.50(+0.74%) |
Dec 22, 2022 | 206.26 | 206.52 | 201.12 | 204.31 | 2,308,264 | -2.69(-1.30%) |
Dec 21, 2022 | 204.94 | 207.19 | 204.73 | 207.00 | 2,728,079 | +3.47(+1.71%) |
Dec 20, 2022 | 201.67 | 204.74 | 201.34 | 203.52 | 1,949,388 | +2.00(+0.99%) |
Dec 19, 2022 | 201.38 | 204.33 | 200.52 | 201.52 | 3,210,744 | -0.32(-0.16%) |
Dec 16, 2022 | 199.54 | 202.37 | 198.46 | 201.84 | 7,407,582 | +0.74(+0.37%) |
Dec 15, 2022 | 204.87 | 205.67 | 200.19 | 201.10 | 3,347,525 | -5.53(-2.68%) |
Dec 14, 2022 | 208.07 | 209.66 | 205.02 | 206.63 | 2,645,567 | -0.23(-0.11%) |
Dec 13, 2022 | 211.28 | 211.67 | 205.11 | 206.86 | 3,583,456 | +0.44(+0.21%) |
Dec 12, 2022 | 204.17 | 206.50 | 203.11 | 206.42 | 3,552,283 | +2.76(+1.36%) |
Dec 09, 2022 | 205.31 | 206.41 | 203.44 | 203.66 | 2,348,743 | -1.66(-0.81%) |
Dec 08, 2022 | 205.79 | 206.50 | 204.21 | 205.31 | 2,254,441 | -0.10(-0.05%) |
Dec 07, 2022 | 205.91 | 206.02 | 204.02 | 205.41 | 3,100,338 | +0.25(+0.12%) |
Dec 06, 2022 | 208.12 | 208.57 | 203.40 | 205.16 | 2,617,031 | -2.32(-1.12%) |
Dec 05, 2022 | 209.54 | 210.35 | 207.09 | 207.48 | 3,198,330 | -3.35(-1.59%) |
Dec 02, 2022 | 206.74 | 211.58 | 206.63 | 210.82 | 2,280,172 | +1.63(+0.78%) |
Dec 01, 2022 | 211.98 | 212.31 | 208.20 | 209.20 | 4,146,622 | -2.08(-0.98%) |
Nov 30, 2022 | 208.17 | 212.34 | 205.64 | 211.28 | 4,858,017 | +2.72(+1.31%) |
Nov 29, 2022 | 207.78 | 209.23 | 207.07 | 208.55 | 2,184,125 | +0.91(+0.44%) |
Nov 28, 2022 | 211.42 | 211.91 | 207.35 | 207.64 | 2,746,076 | -4.12(-1.95%) |
Nov 25, 2022 | 209.54 | 212.63 | 209.54 | 211.76 | 1,163,749 | +1.10(+0.52%) |
Nov 23, 2022 | 210.55 | 212.36 | 210.07 | 210.66 | 2,791,981 | +0.15(+0.07%) |
Nov 22, 2022 | 208.95 | 210.76 | 208.82 | 210.52 | 2,614,711 | +2.12(+1.02%) |
Nov 21, 2022 | 206.90 | 209.03 | 205.79 | 208.40 | 2,438,385 | +1.95(+0.95%) |
Nov 18, 2022 | 208.24 | 209.16 | 205.13 | 206.45 | 3,091,204 | +0.02(+0.01%) |
Nov 17, 2022 | 204.25 | 207.26 | 204.03 | 206.43 | 2,795,003 | +0.49(+0.24%) |
Nov 16, 2022 | 207.63 | 208.08 | 205.27 | 205.94 | 2,542,717 | -1.38(-0.66%) |
Nov 15, 2022 | 207.25 | 208.04 | 205.06 | 207.31 | 2,459,790 | +2.34(+1.14%) |
Nov 14, 2022 | 204.76 | 207.94 | 203.85 | 204.97 | 3,194,188 | +0.26(+0.13%) |
Nov 11, 2022 | 206.50 | 206.86 | 203.48 | 204.72 | 4,392,288 | -1.99(-0.96%) |
Nov 10, 2022 | 206.75 | 206.97 | 203.19 | 206.71 | 4,525,072 | +6.93(+3.47%) |
Nov 09, 2022 | 201.09 | 202.56 | 199.60 | 199.78 | 3,173,024 | -1.63(-0.81%) |
Nov 08, 2022 | 199.47 | 202.38 | 199.05 | 201.41 | 2,759,712 | +1.52(+0.76%) |
Nov 07, 2022 | 197.92 | 200.34 | 197.38 | 199.89 | 2,803,781 | +1.83(+0.92%) |
Nov 04, 2022 | 196.58 | 198.23 | 194.59 | 198.06 | 4,328,989 | +3.30(+1.69%) |
Nov 03, 2022 | 190.93 | 196.35 | 189.79 | 194.76 | 4,883,842 | +3.74(+1.96%) |
Nov 02, 2022 | 193.76 | 197.15 | 190.63 | 191.03 | 4,924,846 | -2.51(-1.29%) |
Nov 01, 2022 | 194.82 | 195.42 | 192.03 | 193.53 | 4,592,962 | -0.88(-0.45%) |
Oct 31, 2022 | 192.87 | 195.34 | 192.76 | 194.41 | 4,652,584 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,612 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.24 | 4,988,432 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.87 | 180.82 | 181.31 | 4,411,089 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.43 | 180.72 | 3,050,649 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,823 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,130 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,270 | -1.56(-0.91%) |
Oct 19, 2022 | 171.05 | 172.31 | 169.56 | 170.84 | 1,771,534 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,365 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.84 | 168.70 | 3,607,828 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,369 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,391 | +4.54(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,582 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,057 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.62 | 162.11 | 163.79 | 2,027,617 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.35 | 163.34 | 3,108,024 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.67 | 166.80 | 2,727,863 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.31 | 166.77 | 169.44 | 3,085,567 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.60 | 169.80 | 3,873,804 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,090 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.14 | 158.78 | 159.11 | 3,998,592 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,032 | -3.58(-2.16%) |
Sep 28, 2022 | 163.77 | 166.53 | 162.40 | 165.64 | 3,229,983 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,501 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,058 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,709 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,103 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,311 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,398 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.64 | 167.46 | 170.22 | 2,535,636 | +1.22(+0.72%) |
Sep 16, 2022 | 165.39 | 169.27 | 164.40 | 169.00 | 6,735,100 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,400 | -2.96(-1.73%) |
Sep 14, 2022 | 176.53 | 176.53 | 169.80 | 171.49 | 5,194,297 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.93 | 176.27 | 5,097,860 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.99 | 2,903,473 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,732 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,826 | -1.21(-0.67%) |
Sep 07, 2022 | 177.15 | 180.82 | 177.08 | 180.19 | 2,460,138 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.56 | 175.68 | 176.86 | 2,674,861 | -1.23(-0.69%) |
Sep 02, 2022 | 184.00 | 184.32 | 177.46 | 178.09 | 2,884,289 | -3.66(-2.01%) |
Sep 01, 2022 | 180.24 | 182.13 | 179.66 | 181.75 | 2,353,433 | +1.32(+0.73%) |
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,344 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.38 | 181.72 | 2,334,002 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,305 | -0.61(-0.33%) |
Aug 26, 2022 | 189.86 | 191.00 | 183.85 | 183.97 | 2,977,343 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,117 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,577 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.47 | 187.85 | 188.25 | 1,687,152 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.27 | 188.04 | 188.52 | 2,715,900 | -3.55(-1.85%) |
Aug 19, 2022 | 193.08 | 193.26 | 191.40 | 192.07 | 2,141,547 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.13 | 1,583,823 | +0.90(+0.46%) |
Aug 17, 2022 | 192.31 | 194.36 | 191.77 | 193.23 | 1,743,360 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,093 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.05 | 192.72 | 2,421,987 | +1.31(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,469 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,958 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.04 | 186.20 | 187.01 | 2,783,906 | +2.98(+1.62%) |
Aug 09, 2022 | 184.49 | 184.80 | 183.38 | 184.03 | 2,406,377 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.92 | 2,191,308 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,949,981 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.83 | 180.57 | 182.47 | 1,794,146 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.07 | 181.57 | 2,673,968 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,882 | -2.72(-1.49%) |
Aug 01, 2022 | 181.49 | 183.15 | 181.00 | 182.04 | 2,460,889 | -0.45(-0.24%) |
Jul 29, 2022 | 180.61 | 183.12 | 179.07 | 182.49 | 3,066,395 | +1.92(+1.06%) |
Jul 28, 2022 | 179.31 | 181.56 | 177.19 | 180.57 | 3,853,630 | +6.43(+3.69%) |
Jul 27, 2022 | 171.00 | 175.43 | 170.25 | 174.14 | 3,700,009 | +2.10(+1.22%) |
Jul 26, 2022 | 172.24 | 174.02 | 171.06 | 172.04 | 2,451,176 | +0.17(+0.10%) |
Jul 25, 2022 | 172.35 | 172.98 | 171.01 | 171.87 | 2,046,780 | -0.20(-0.12%) |
Jul 22, 2022 | 171.15 | 173.41 | 170.89 | 172.06 | 2,454,529 | +1.36(+0.80%) |
Jul 21, 2022 | 169.02 | 170.89 | 167.93 | 170.70 | 1,955,061 | +1.68(+0.99%) |
Jul 20, 2022 | 167.65 | 169.38 | 167.05 | 169.02 | 1,738,894 | +0.98(+0.58%) |
Jul 19, 2022 | 163.96 | 168.48 | 163.83 | 168.04 | 2,589,444 | +5.96(+3.67%) |
Jul 18, 2022 | 164.17 | 165.20 | 161.69 | 162.09 | 1,752,895 | -1.75(-1.07%) |
Jul 15, 2022 | 162.16 | 163.99 | 161.31 | 163.84 | 2,308,323 | +3.12(+1.94%) |
Jul 14, 2022 | 159.97 | 160.98 | 158.68 | 160.72 | 1,922,661 | -1.29(-0.80%) |
Jul 13, 2022 | 161.93 | 163.40 | 161.06 | 162.01 | 2,106,208 | -2.60(-1.58%) |
Jul 12, 2022 | 162.82 | 167.66 | 162.82 | 164.61 | 2,908,401 | +0.76(+0.46%) |
Jul 11, 2022 | 165.94 | 165.98 | 163.17 | 163.85 | 3,400,465 | -0.50(-0.31%) |
Jul 08, 2022 | 164.88 | 165.29 | 162.63 | 164.36 | 1,704,666 | -0.43(-0.26%) |
Jul 07, 2022 | 165.18 | 165.18 | 162.38 | 164.78 | 2,907,348 | +0.55(+0.33%) |
Jul 06, 2022 | 163.81 | 165.21 | 162.21 | 164.23 | 2,322,290 | +1.06(+0.65%) |
Jul 05, 2022 | 164.72 | 164.72 | 160.20 | 163.17 | 3,528,514 | -2.86(-1.72%) |
Jul 01, 2022 | 164.65 | 166.28 | 162.68 | 166.03 | 2,086,577 | +1.23(+0.75%) |
Jun 30, 2022 | 162.38 | 165.38 | 161.36 | 164.80 | 3,029,217 | +0.58(+0.35%) |
Jun 29, 2022 | 166.93 | 167.33 | 162.53 | 164.22 | 2,614,422 | -2.61(-1.56%) |
Jun 28, 2022 | 170.17 | 172.06 | 166.64 | 166.83 | 3,355,063 | -2.22(-1.31%) |
Jun 27, 2022 | 171.61 | 171.75 | 168.21 | 169.05 | 2,742,910 | -1.64(-0.96%) |
Jun 24, 2022 | 167.34 | 170.80 | 166.59 | 170.69 | 4,382,446 | +5.17(+3.12%) |
Jun 23, 2022 | 168.04 | 169.35 | 163.96 | 165.52 | 3,515,192 | -3.00(-1.78%) |
Jun 22, 2022 | 169.21 | 170.45 | 167.04 | 168.52 | 3,065,831 | -2.64(-1.54%) |
Jun 21, 2022 | 172.33 | 172.48 | 170.11 | 171.15 | 3,096,103 | +0.77(+0.45%) |
Jun 17, 2022 | 170.10 | 172.92 | 168.95 | 170.39 | 5,941,588 | -0.17(-0.10%) |
Jun 16, 2022 | 172.43 | 172.95 | 169.76 | 170.56 | 4,670,355 | -4.83(-2.75%) |
Jun 15, 2022 | 174.86 | 177.57 | 173.31 | 175.38 | 3,142,110 | +1.60(+0.92%) |
Jun 14, 2022 | 175.54 | 177.33 | 172.98 | 173.78 | 3,641,022 | -1.08(-0.62%) |
Jun 13, 2022 | 172.91 | 176.47 | 172.88 | 174.86 | 5,024,806 | -1.76(-1.00%) |
Jun 10, 2022 | 178.56 | 178.91 | 176.56 | 176.62 | 3,036,085 | -5.43(-2.98%) |
Jun 09, 2022 | 183.22 | 185.44 | 181.91 | 182.06 | 1,766,430 | -2.38(-1.29%) |
Jun 08, 2022 | 186.45 | 186.68 | 183.58 | 184.44 | 1,781,166 | -2.94(-1.57%) |
Jun 07, 2022 | 183.59 | 187.73 | 182.19 | 187.38 | 2,246,534 | +2.30(+1.24%) |
Jun 06, 2022 | 186.40 | 186.76 | 184.41 | 185.07 | 1,672,857 | +0.35(+0.19%) |
Jun 03, 2022 | 185.22 | 186.00 | 183.57 | 184.72 | 2,378,191 | -2.10(-1.13%) |
Jun 02, 2022 | 183.75 | 186.98 | 182.10 | 186.83 | 2,650,791 | +4.86(+2.67%) |
Jun 01, 2022 | 184.42 | 184.63 | 180.52 | 181.96 | 2,490,374 | -1.62(-0.88%) |
May 31, 2022 | 183.53 | 185.26 | 181.64 | 183.58 | 3,694,917 | -2.59(-1.39%) |
May 27, 2022 | 184.88 | 186.21 | 183.98 | 186.17 | 2,369,274 | +3.08(+1.68%) |
May 26, 2022 | 181.37 | 184.12 | 181.28 | 183.09 | 2,360,946 | +2.52(+1.40%) |
May 25, 2022 | 179.32 | 181.26 | 177.02 | 180.57 | 2,649,458 | +0.45(+0.25%) |
May 24, 2022 | 179.50 | 180.87 | 175.31 | 180.11 | 2,997,708 | +0.36(+0.20%) |
May 23, 2022 | 181.96 | 182.22 | 178.73 | 179.75 | 3,929,702 | -0.09(-0.05%) |
May 20, 2022 | 183.50 | 184.14 | 176.15 | 179.85 | 4,091,339 | -2.82(-1.54%) |
May 19, 2022 | 182.08 | 185.09 | 178.37 | 182.66 | 3,297,113 | -1.16(-0.63%) |
May 18, 2022 | 187.51 | 188.39 | 183.23 | 183.82 | 3,360,069 | -4.92(-2.61%) |
May 17, 2022 | 185.81 | 189.68 | 185.65 | 188.74 | 2,872,786 | +4.84(+2.63%) |
May 16, 2022 | 183.57 | 185.17 | 182.36 | 183.91 | 2,767,697 | +0.41(+0.22%) |
May 13, 2022 | 183.38 | 184.85 | 181.03 | 183.50 | 3,414,384 | +0.58(+0.32%) |
May 12, 2022 | 181.08 | 184.66 | 178.91 | 182.92 | 4,208,569 | +1.78(+0.98%) |
May 11, 2022 | 183.79 | 185.70 | 180.57 | 181.14 | 3,481,047 | -2.59(-1.41%) |
May 10, 2022 | 185.16 | 186.06 | 181.33 | 183.73 | 5,053,881 | +0.76(+0.42%) |
May 09, 2022 | 184.05 | 184.70 | 181.46 | 182.97 | 4,008,371 | -1.39(-0.75%) |
May 06, 2022 | 186.10 | 186.23 | 182.21 | 184.35 | 3,842,590 | -2.30(-1.23%) |
May 05, 2022 | 192.16 | 193.07 | 185.34 | 186.66 | 6,104,989 | -7.53(-3.88%) |
May 04, 2022 | 186.30 | 194.70 | 186.17 | 194.18 | 5,813,048 | +8.31(+4.47%) |
May 03, 2022 | 185.19 | 187.11 | 184.19 | 185.87 | 5,681,676 | +0.16(+0.09%) |
May 02, 2022 | 183.47 | 189.53 | 181.05 | 185.71 | 7,526,136 | +3.17(+1.74%) |
Apr 29, 2022 | 188.84 | 190.54 | 181.94 | 182.54 | 7,698,751 | +3.39(+1.89%) |
Apr 28, 2022 | 177.14 | 179.87 | 174.75 | 179.16 | 3,634,068 | +3.37(+1.92%) |
Apr 27, 2022 | 175.87 | 178.08 | 175.23 | 175.79 | 3,236,614 | -1.25(-0.70%) |
Apr 26, 2022 | 178.77 | 180.04 | 176.94 | 177.03 | 3,019,627 | -3.91(-2.16%) |
Apr 25, 2022 | 179.54 | 181.03 | 176.71 | 180.95 | 2,541,523 | +1.12(+0.62%) |
Apr 22, 2022 | 183.57 | 183.59 | 179.56 | 179.83 | 3,223,475 | -5.01(-2.71%) |
Apr 21, 2022 | 186.74 | 189.22 | 184.38 | 184.84 | 2,563,583 | -0.38(-0.20%) |
Apr 20, 2022 | 186.95 | 188.19 | 184.90 | 185.21 | 2,780,527 | -0.81(-0.44%) |
Apr 19, 2022 | 182.13 | 186.18 | 181.66 | 186.03 | 3,540,551 | +4.84(+2.67%) |
Apr 18, 2022 | 183.28 | 184.78 | 180.30 | 181.19 | 2,075,438 | -2.94(-1.60%) |
Apr 14, 2022 | 184.11 | 185.55 | 183.86 | 184.13 | 4,532,653 | +0.32(+0.17%) |
Apr 13, 2022 | 180.96 | 183.96 | 180.48 | 183.81 | 2,534,951 | +3.64(+2.02%) |
Apr 12, 2022 | 180.08 | 181.96 | 179.23 | 180.17 | 3,284,906 | +1.62(+0.91%) |
Apr 11, 2022 | 179.49 | 180.41 | 178.03 | 178.54 | 2,863,001 | -0.84(-0.47%) |
Apr 08, 2022 | 182.06 | 182.43 | 179.05 | 179.38 | 3,050,720 | -2.40(-1.32%) |
Apr 07, 2022 | 181.59 | 182.63 | 177.76 | 181.78 | 2,333,652 | -0.87(-0.48%) |
Apr 06, 2022 | 181.04 | 184.01 | 180.30 | 182.65 | 3,119,338 | -0.01(-0.00%) |
Apr 05, 2022 | 183.61 | 185.34 | 182.15 | 182.66 | 2,431,438 | -2.30(-1.24%) |
Apr 04, 2022 | 184.26 | 185.49 | 182.48 | 184.96 | 2,174,448 | +0.04(+0.02%) |
Apr 01, 2022 | 184.80 | 185.00 | 182.53 | 184.92 | 2,424,061 | +1.37(+0.75%) |
Mar 31, 2022 | 185.53 | 186.98 | 183.53 | 183.55 | 3,472,803 | -1.85(-1.00%) |
Mar 30, 2022 | 185.95 | 186.95 | 184.60 | 185.40 | 2,573,361 | -0.94(-0.51%) |
Mar 29, 2022 | 187.80 | 188.09 | 183.79 | 186.34 | 3,591,064 | +0.41(+0.22%) |
Mar 28, 2022 | 185.92 | 186.16 | 183.24 | 185.94 | 3,467,025 | -0.64(-0.34%) |
Mar 25, 2022 | 184.28 | 187.12 | 184.25 | 186.58 | 2,696,147 | +2.92(+1.59%) |
Mar 24, 2022 | 182.23 | 183.69 | 181.17 | 183.66 | 2,329,870 | +2.22(+1.22%) |
Mar 23, 2022 | 183.42 | 183.91 | 181.13 | 181.44 | 1,925,151 | -2.54(-1.38%) |
Mar 22, 2022 | 182.19 | 184.82 | 182.19 | 183.98 | 2,523,556 | +1.90(+1.04%) |
Mar 21, 2022 | 182.60 | 183.39 | 180.67 | 182.08 | 3,711,031 | -1.60(-0.87%) |
Mar 18, 2022 | 180.90 | 183.87 | 179.04 | 183.69 | 9,274,171 | +2.63(+1.45%) |
Mar 17, 2022 | 178.90 | 181.69 | 178.49 | 181.05 | 3,342,864 | +0.85(+0.47%) |
Mar 16, 2022 | 178.85 | 180.41 | 175.95 | 180.20 | 4,381,098 | +3.06(+1.73%) |
Mar 15, 2022 | 174.64 | 177.50 | 174.32 | 177.15 | 4,158,543 | +4.33(+2.51%) |
Mar 14, 2022 | 173.07 | 174.71 | 172.37 | 172.82 | 3,192,464 | +0.91(+0.53%) |
Mar 11, 2022 | 175.82 | 176.34 | 171.71 | 171.91 | 2,889,308 | -1.99(-1.14%) |
Mar 10, 2022 | 172.19 | 174.62 | 171.89 | 173.90 | 2,602,910 | -0.99(-0.57%) |
Mar 09, 2022 | 175.80 | 176.62 | 174.41 | 174.89 | 3,073,443 | +2.04(+1.18%) |
Mar 08, 2022 | 171.87 | 176.42 | 171.80 | 172.86 | 4,848,585 | +1.02(+0.59%) |
Mar 07, 2022 | 176.44 | 176.69 | 171.71 | 171.84 | 3,744,650 | -4.97(-2.81%) |
Mar 04, 2022 | 175.13 | 177.03 | 174.06 | 176.81 | 5,391,247 | -0.09(-0.05%) |
Mar 03, 2022 | 178.73 | 180.97 | 176.52 | 176.89 | 5,322,469 | +1.02(+0.58%) |
Mar 02, 2022 | 174.84 | 177.58 | 173.72 | 175.87 | 5,661,150 | +2.68(+1.55%) |