Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 239.47 | 239.48 | 239.47 | 239.48 | 185 | +0.64(+0.27%) |
May 30, 2023 | 238.85 | 238.85 | 238.84 | 238.84 | 140 | +0.60(+0.25%) |
May 29, 2023 | 238.25 | 238.25 | 238.25 | 238.25 | 140 | +1.99(+0.84%) |
May 28, 2023 | 236.19 | 236.27 | 236.16 | 236.25 | 121 | +0.52(+0.22%) |
May 26, 2023 | 235.73 | 235.75 | 235.62 | 235.73 | 7,476 | +0.00(+0.00%) |
May 25, 2023 | 235.73 | 235.74 | 235.71 | 235.73 | 456 | -0.00(-0.00%) |
May 24, 2023 | 235.72 | 235.74 | 235.72 | 235.73 | 496 | +0.81(+0.34%) |
May 23, 2023 | 234.93 | 234.94 | 234.91 | 234.93 | 434 | +0.59(+0.25%) |
May 22, 2023 | 234.33 | 234.34 | 234.31 | 234.33 | 572 | +2.75(+1.19%) |
May 21, 2023 | 231.76 | 231.84 | 231.58 | 231.58 | 115 | -1.25(-0.54%) |
May 19, 2023 | 232.12 | 232.86 | 232.01 | 232.84 | 7,816 | +0.72(+0.31%) |
May 18, 2023 | 232.12 | 232.13 | 232.12 | 232.12 | 450 | +0.50(+0.22%) |
May 17, 2023 | 231.62 | 231.63 | 231.61 | 231.62 | 413 | +0.50(+0.22%) |
May 16, 2023 | 231.13 | 231.13 | 231.11 | 231.12 | 393 | +0.48(+0.21%) |
May 15, 2023 | 230.65 | 230.66 | 230.64 | 230.64 | 396 | +0.52(+0.23%) |
May 14, 2023 | 229.88 | 230.13 | 230.04 | 230.12 | 126 | +0.88(+0.38%) |
May 12, 2023 | 228.97 | 229.46 | 228.87 | 229.24 | 7,464 | +0.27(+0.12%) |
May 11, 2023 | 228.97 | 228.98 | 228.96 | 228.97 | 485 | +0.44(+0.19%) |
May 10, 2023 | 228.51 | 228.53 | 228.51 | 228.52 | 376 | +0.43(+0.19%) |
May 09, 2023 | 228.09 | 228.10 | 228.08 | 228.10 | 469 | +0.49(+0.21%) |
May 08, 2023 | 227.63 | 227.63 | 227.61 | 227.61 | 475 | +1.34(+0.59%) |
May 07, 2023 | 226.00 | 226.28 | 226.16 | 226.27 | 128 | +0.03(+0.01%) |
May 05, 2023 | 225.66 | 226.24 | 225.56 | 226.23 | 8,043 | +0.56(+0.25%) |
May 04, 2023 | 225.66 | 225.68 | 225.66 | 225.67 | 480 | +0.50(+0.22%) |
May 03, 2023 | 225.18 | 225.18 | 225.15 | 225.18 | 628 | +0.55(+0.24%) |
May 02, 2023 | 224.62 | 224.63 | 224.62 | 224.63 | 331 | +2.36(+1.06%) |
May 01, 2023 | 222.17 | 222.26 | 222.18 | 222.26 | 315 | +0.81(+0.37%) |
Apr 30, 2023 | 220.95 | 221.45 | 221.26 | 221.45 | 113 | -1.19(-0.53%) |
Apr 28, 2023 | 222.01 | 222.65 | 221.90 | 222.64 | 8,772 | +0.63(+0.29%) |
Apr 27, 2023 | 222.01 | 222.02 | 221.99 | 222.01 | 443 | +0.47(+0.21%) |
Apr 26, 2023 | 221.53 | 221.54 | 221.53 | 221.54 | 457 | +0.65(+0.29%) |
Apr 25, 2023 | 220.88 | 220.89 | 220.86 | 220.88 | 554 | +0.66(+0.30%) |
Apr 24, 2023 | 220.23 | 220.23 | 220.21 | 220.22 | 256 | +1.80(+0.83%) |
Apr 23, 2023 | 218.50 | 218.49 | 218.42 | 218.42 | 133 | -0.08(-0.04%) |
Apr 21, 2023 | 217.99 | 218.57 | 217.87 | 218.50 | 7,984 | +0.52(+0.24%) |
Apr 20, 2023 | 217.99 | 218.00 | 217.97 | 217.99 | 435 | +0.52(+0.24%) |
Apr 19, 2023 | 217.47 | 217.47 | 217.46 | 217.47 | 458 | +0.53(+0.25%) |
Apr 18, 2023 | 216.93 | 216.94 | 216.92 | 216.93 | 383 | +0.56(+0.26%) |
Apr 17, 2023 | 216.37 | 216.38 | 216.36 | 216.37 | 365 | +1.01(+0.47%) |
Apr 16, 2023 | 215.33 | 215.36 | 215.26 | 215.36 | 91 | +0.26(+0.12%) |
Apr 14, 2023 | 214.67 | 215.13 | 214.56 | 215.10 | 7,795 | +0.42(+0.20%) |
Apr 13, 2023 | 214.67 | 214.68 | 214.66 | 214.68 | 377 | +0.44(+0.21%) |
Apr 12, 2023 | 214.23 | 214.24 | 214.23 | 214.23 | 404 | +0.47(+0.22%) |
Apr 11, 2023 | 213.76 | 213.77 | 213.75 | 213.76 | 394 | +1.42(+0.67%) |
Apr 10, 2023 | 212.41 | 212.44 | 212.34 | 212.34 | 307 | +1.22(+0.58%) |
Apr 09, 2023 | 211.19 | 211.21 | 211.11 | 211.12 | 81 | -0.08(-0.04%) |
Apr 07, 2023 | 211.24 | 211.41 | 210.96 | 211.19 | 3,100 | -0.14(-0.06%) |
Apr 06, 2023 | 211.24 | 211.34 | 211.29 | 211.33 | 304 | +0.11(+0.05%) |
Apr 05, 2023 | 211.21 | 211.23 | 211.21 | 211.22 | 510 | +0.45(+0.21%) |
Apr 04, 2023 | 210.77 | 210.78 | 210.76 | 210.77 | 498 | +0.41(+0.20%) |
Apr 03, 2023 | 210.36 | 210.36 | 210.34 | 210.36 | 374 | +0.98(+0.47%) |
Apr 02, 2023 | 208.87 | 209.38 | 208.98 | 209.38 | 97 | +0.38(+0.18%) |
Mar 31, 2023 | 208.58 | 209.01 | 208.46 | 209.00 | 8,470 | +0.43(+0.21%) |
Mar 30, 2023 | 208.58 | 208.58 | 208.56 | 208.57 | 439 | +0.27(+0.13%) |
Mar 29, 2023 | 208.29 | 208.31 | 208.29 | 208.30 | 474 | +0.47(+0.22%) |
Mar 28, 2023 | 207.82 | 207.83 | 207.81 | 207.83 | 469 | +0.42(+0.20%) |
Mar 27, 2023 | 207.42 | 207.43 | 207.41 | 207.42 | 429 | +2.04(+0.99%) |
Mar 26, 2023 | 205.40 | 205.52 | 205.37 | 205.38 | 106 | -0.29(-0.14%) |
Mar 24, 2023 | 205.76 | 205.78 | 205.66 | 205.67 | 7,854 | -0.09(-0.05%) |
Mar 23, 2023 | 205.76 | 205.78 | 205.76 | 205.76 | 524 | +0.39(+0.19%) |
Mar 22, 2023 | 205.37 | 205.37 | 205.36 | 205.37 | 505 | +0.35(+0.17%) |
Mar 21, 2023 | 205.01 | 205.02 | 205.01 | 205.01 | 426 | +0.49(+0.24%) |
Mar 20, 2023 | 204.53 | 204.51 | 204.52 | 80 | +2.41(+1.19%) | |
Mar 19, 2023 | 201.82 | 202.12 | 202.11 | 202.11 | 102 | -1.23(-0.60%) |
Mar 17, 2023 | 202.93 | 203.36 | 202.93 | 203.34 | 7,919 | +0.40(+0.20%) |
Mar 16, 2023 | 202.93 | 202.95 | 202.94 | 202.94 | 556 | +0.38(+0.19%) |
Mar 15, 2023 | 202.57 | 202.56 | 202.56 | 94 | +0.46(+0.23%) | |
Mar 14, 2023 | 202.09 | 202.10 | 202.07 | 202.10 | 381 | +1.46(+0.73%) |
Mar 13, 2023 | 200.64 | 200.65 | 200.63 | 200.65 | 447 | +2.24(+1.13%) |
Mar 12, 2023 | 199.22 | 198.42 | 198.41 | 198.41 | 91 | -2.34(-1.16%) |
Mar 10, 2023 | 200.35 | 200.75 | 200.10 | 200.75 | 8,056 | +0.39(+0.19%) |
Mar 09, 2023 | 200.35 | 200.36 | 200.34 | 200.35 | 266 | +0.38(+0.19%) |
Mar 08, 2023 | 199.97 | 199.98 | 199.96 | 199.97 | 166 | +0.30(+0.15%) |
Mar 07, 2023 | 199.66 | 199.68 | 199.66 | 199.68 | 211 | +0.34(+0.17%) |
Mar 06, 2023 | 199.34 | 199.35 | 199.34 | 199.34 | 202 | +0.91(+0.46%) |
Mar 05, 2023 | 198.63 | 198.43 | 198.42 | 198.43 | 74 | +0.15(+0.08%) |
Mar 03, 2023 | 197.87 | 198.29 | 197.78 | 198.28 | 5,013 | +0.41(+0.21%) |
Mar 02, 2023 | 197.87 | 197.87 | 197.86 | 197.87 | 205 | +0.31(+0.16%) |
Mar 01, 2023 | 197.56 | 197.56 | 197.55 | 197.56 | 208 | +0.40(+0.20%) |
Feb 28, 2023 | 197.15 | 197.16 | 197.14 | 197.15 | 217 | +0.35(+0.18%) |
Feb 27, 2023 | 196.80 | 196.81 | 196.79 | 196.80 | 203 | +0.98(+0.50%) |
Feb 26, 2023 | 195.76 | 195.90 | 195.82 | 195.82 | 93 | +0.11(+0.06%) |
Feb 24, 2023 | 195.31 | 195.77 | 195.22 | 195.70 | 5,120 | +0.39(+0.20%) |
Feb 23, 2023 | 195.32 | 195.30 | 195.31 | 64 | +0.36(+0.18%) | |
Feb 22, 2023 | 194.96 | 194.96 | 194.94 | 194.95 | 191 | +1.83(+0.95%) |
Feb 21, 2023 | 193.10 | 193.12 | 193.09 | 193.12 | 184 | +0.02(+0.01%) |
Feb 20, 2023 | 193.10 | 193.12 | 193.10 | 193.10 | 201 | -0.12(-0.06%) |
Feb 19, 2023 | 193.28 | 193.23 | 193.18 | 193.23 | 79 | +0.11(+0.05%) |
Feb 17, 2023 | 192.83 | 193.21 | 192.80 | 193.12 | 3,957 | +0.29(+0.15%) |
Feb 16, 2023 | 192.83 | 192.84 | 192.82 | 192.83 | 205 | +0.45(+0.24%) |
Feb 15, 2023 | 192.38 | 192.38 | 192.37 | 192.38 | 187 | +0.38(+0.20%) |
Feb 14, 2023 | 192.00 | 192.00 | 191.99 | 192.00 | 200 | +0.34(+0.18%) |
Feb 13, 2023 | 191.64 | 191.66 | 191.65 | 191.66 | 178 | +1.13(+0.59%) |
Feb 12, 2023 | 190.57 | 190.53 | 190.49 | 190.53 | 86 | +0.03(+0.02%) |
Feb 10, 2023 | 190.20 | 190.59 | 190.11 | 190.50 | 4,832 | +0.30(+0.16%) |
Feb 09, 2023 | 190.20 | 190.20 | 190.19 | 190.20 | 198 | +0.35(+0.18%) |
Feb 08, 2023 | 189.84 | 189.85 | 189.83 | 189.85 | 212 | +0.34(+0.18%) |
Feb 07, 2023 | 189.52 | 189.52 | 189.50 | 189.51 | 120 | +0.40(+0.21%) |
Feb 06, 2023 | 189.10 | 189.12 | 189.11 | 189.11 | 206 | +1.02(+0.54%) |
Feb 05, 2023 | 188.13 | 188.11 | 188.09 | 188.09 | 84 | +0.09(+0.05%) |
Feb 03, 2023 | 187.58 | 188.02 | 187.53 | 188.00 | 2,727 | +0.44(+0.23%) |
Feb 02, 2023 | 187.58 | 187.57 | 187.57 | 187.57 | 49 | +0.29(+0.16%) |
Feb 01, 2023 | 187.26 | 187.28 | 187.26 | 187.28 | 73 | +0.28(+0.15%) |
Jan 31, 2023 | 186.99 | 186.99 | 186.99 | 186.99 | 51 | +0.42(+0.23%) |
Jan 30, 2023 | 186.56 | 186.57 | 186.57 | 186.57 | 53 | +0.93(+0.50%) |
Jan 29, 2023 | 185.66 | 185.67 | 185.63 | 185.63 | 82 | +0.01(+0.01%) |
Jan 27, 2023 | 185.32 | 185.66 | 185.24 | 185.62 | 1,637 | +0.30(+0.16%) |
Jan 26, 2023 | 185.32 | 185.32 | 185.31 | 185.32 | 67 | +0.34(+0.18%) |
Jan 25, 2023 | 184.99 | 184.98 | 184.97 | 184.98 | 92 | +0.38(+0.21%) |
Jan 24, 2023 | 184.60 | 184.61 | 184.59 | 184.59 | 204 | +0.23(+0.13%) |
Jan 23, 2023 | 184.36 | 184.36 | 184.36 | 184.36 | 206 | +1.05(+0.57%) |
Jan 22, 2023 | 183.27 | 183.31 | 183.31 | 183.31 | 90 | -0.13(-0.07%) |
Jan 20, 2023 | 183.10 | 183.45 | 182.97 | 183.44 | 3,824 | +0.33(+0.18%) |
Jan 19, 2023 | 183.10 | 183.11 | 183.10 | 183.11 | 187 | +0.30(+0.16%) |
Jan 18, 2023 | 182.80 | 182.81 | 182.80 | 182.81 | 214 | +0.32(+0.17%) |
Jan 17, 2023 | 182.49 | 182.50 | 182.49 | 182.49 | 58 | +0.32(+0.18%) |
Jan 16, 2023 | 182.17 | 182.17 | 182.17 | 182.17 | 68 | +0.92(+0.51%) |
Jan 15, 2023 | 181.18 | 181.25 | 181.20 | 181.25 | 49 | -0.01(-0.01%) |
Jan 13, 2023 | 180.97 | 181.29 | 180.91 | 181.26 | 1,801 | +0.28(+0.16%) |
Jan 12, 2023 | 180.97 | 180.97 | 180.97 | 180.97 | 56 | +0.30(+0.17%) |
Jan 11, 2023 | 180.67 | 180.68 | 180.67 | 180.68 | 59 | +0.29(+0.16%) |
Jan 10, 2023 | 180.38 | 180.39 | 180.38 | 180.38 | 61 | +0.28(+0.15%) |
Jan 09, 2023 | 180.10 | 180.11 | 180.10 | 180.11 | 57 | +0.84(+0.47%) |
Jan 08, 2023 | 179.34 | 179.32 | 179.27 | 179.27 | 67 | +0.03(+0.02%) |
Jan 06, 2023 | 178.93 | 179.26 | 178.93 | 179.24 | 1,781 | +0.31(+0.17%) |
Jan 05, 2023 | 178.93 | 178.94 | 178.93 | 178.93 | 55 | +0.35(+0.19%) |
Jan 04, 2023 | 178.58 | 178.59 | 178.58 | 178.58 | 68 | +0.22(+0.12%) |
Jan 03, 2023 | 178.37 | 178.36 | 178.37 | 24 | +0.22(+0.12%) | |
Jan 02, 2023 | 178.14 | 178.15 | 178.14 | 178.15 | 68 | +1.39(+0.79%) |
Jan 01, 2023 | 176.75 | 176.76 | 176.75 | 176.76 | 3 | +0.02(+0.01%) |
Dec 30, 2022 | 176.79 | 177.14 | 176.01 | 176.74 | 1,520 | -0.09(-0.05%) |
Dec 29, 2022 | 176.79 | 176.83 | 176.80 | 176.83 | 50 | +0.51(+0.29%) |
Dec 28, 2022 | 176.38 | 176.39 | 176.31 | 176.31 | 53 | +0.26(+0.15%) |
Dec 27, 2022 | 176.06 | 176.04 | 176.06 | 22 | +1.88(+1.08%) | |
Dec 26, 2022 | 174.18 | 174.18 | 174.17 | 174.18 | 42 | -0.65(-0.37%) |
Dec 25, 2022 | 174.82 | 174.83 | 174.82 | 174.83 | 2 | +0.01(+0.00%) |
Dec 23, 2022 | 174.53 | 174.88 | 174.53 | 174.82 | 1,661 | +0.28(+0.16%) |
Dec 22, 2022 | 174.53 | 174.54 | 174.53 | 174.54 | 46 | +0.27(+0.16%) |
Dec 21, 2022 | 174.27 | 174.28 | 174.27 | 174.27 | 181 | +0.35(+0.20%) |
Dec 20, 2022 | 173.92 | 173.92 | 173.92 | 65 | +0.31(+0.18%) | |
Dec 19, 2022 | 173.61 | 173.62 | 173.61 | 173.61 | 190 | +1.06(+0.61%) |
Dec 18, 2022 | 172.61 | 172.56 | 172.54 | 172.56 | 81 | -0.13(-0.08%) |
Dec 16, 2022 | 172.37 | 172.77 | 171.91 | 172.69 | 4,624 | +0.33(+0.19%) |
Dec 15, 2022 | 172.37 | 172.36 | 172.34 | 172.36 | 140 | +0.30(+0.17%) |
Dec 14, 2022 | 172.06 | 172.06 | 172.05 | 172.06 | 215 | +0.27(+0.16%) |
Dec 13, 2022 | 171.78 | 171.79 | 171.78 | 171.78 | 207 | +0.49(+0.29%) |
Dec 12, 2022 | 171.29 | 171.29 | 171.29 | 171.29 | 208 | +1.09(+0.64%) |
Dec 11, 2022 | 170.19 | 170.20 | 170.13 | 170.20 | 60 | +0.34(+0.20%) |
Dec 09, 2022 | 169.81 | 169.86 | 169.73 | 169.86 | 5,461 | +0.05(+0.03%) |
Dec 08, 2022 | 169.81 | 169.81 | 169.80 | 169.81 | 199 | +0.00(+0.00%) |
Dec 07, 2022 | 169.81 | 169.81 | 169.81 | 169.81 | 196 | +0.31(+0.19%) |
Dec 06, 2022 | 169.49 | 169.49 | 169.49 | 61 | +0.34(+0.20%) | |
Dec 05, 2022 | 169.14 | 169.15 | 169.14 | 169.15 | 182 | +1.28(+0.77%) |
Dec 04, 2022 | 167.76 | 167.88 | 167.79 | 167.86 | 204 | -0.21(-0.13%) |
Dec 02, 2022 | 167.66 | 168.15 | 167.64 | 168.07 | 5,865 | +0.43(+0.26%) |
Dec 01, 2022 | 167.66 | 167.65 | 167.64 | 167.65 | 225 | +0.35(+0.21%) |
Nov 30, 2022 | 167.29 | 167.30 | 167.29 | 167.29 | 247 | +0.34(+0.20%) |
Nov 29, 2022 | 166.96 | 166.97 | 166.96 | 166.96 | 193 | +0.35(+0.21%) |
Nov 28, 2022 | 166.61 | 166.61 | 166.60 | 166.60 | 202 | +0.72(+0.43%) |
Nov 27, 2022 | 165.78 | 165.89 | 165.88 | 165.88 | 68 | +0.30(+0.18%) |
Nov 25, 2022 | 165.21 | 165.61 | 165.15 | 165.58 | 5,177 | +0.37(+0.22%) |
Nov 24, 2022 | 165.21 | 165.22 | 165.21 | 165.22 | 177 | +0.46(+0.28%) |
Nov 23, 2022 | 164.75 | 164.76 | 164.75 | 164.76 | 226 | +0.26(+0.16%) |
Nov 22, 2022 | 164.49 | 164.50 | 164.49 | 164.50 | 211 | +1.33(+0.82%) |
Nov 21, 2022 | 163.17 | 163.17 | 163.17 | 163.17 | 214 | +0.04(+0.02%) |
Nov 20, 2022 | 163.17 | 163.16 | 163.13 | 163.13 | 68 | -0.04(-0.03%) |
Nov 18, 2022 | 162.78 | 163.18 | 162.70 | 163.17 | 5,546 | +0.39(+0.24%) |
Nov 17, 2022 | 162.78 | 162.78 | 162.78 | 65 | +0.33(+0.20%) | |
Nov 16, 2022 | 162.45 | 162.46 | 162.45 | 162.46 | 209 | +0.34(+0.21%) |
Nov 15, 2022 | 162.12 | 162.12 | 162.12 | 162.12 | 186 | +0.36(+0.22%) |
Nov 14, 2022 | 161.76 | 161.77 | 161.76 | 161.76 | 250 | +2.03(+1.27%) |
Nov 13, 2022 | 159.19 | 159.74 | 159.69 | 159.74 | 45 | -0.96(-0.60%) |
Nov 11, 2022 | 160.34 | 160.72 | 160.32 | 160.70 | 6,497 | +0.37(+0.23%) |
Nov 10, 2022 | 160.34 | 160.33 | 160.32 | 160.33 | 273 | +0.30(+0.19%) |
Nov 09, 2022 | 160.02 | 160.02 | 160.02 | 51 | +0.31(+0.19%) | |
Nov 08, 2022 | 159.72 | 159.72 | 159.71 | 159.71 | 221 | +0.37(+0.23%) |
Nov 07, 2022 | 159.34 | 159.35 | 159.34 | 159.34 | 216 | +0.38(+0.24%) |
Nov 06, 2022 | 159.28 | 159.00 | 158.96 | 158.96 | 62 | +0.67(+0.42%) |
Nov 04, 2022 | 157.85 | 158.30 | 157.80 | 158.30 | 1,618 | +0.44(+0.28%) |
Nov 03, 2022 | 157.85 | 157.85 | 157.85 | 157.85 | 116 | +0.26(+0.16%) |
Nov 02, 2022 | 157.59 | 157.59 | 157.59 | 157.59 | 120 | +0.32(+0.20%) |
Nov 01, 2022 | 157.26 | 157.27 | 157.27 | 157.27 | 109 | +0.38(+0.24%) |
Oct 31, 2022 | 156.89 | 156.90 | 156.89 | 156.89 | 112 | +0.76(+0.49%) |
Oct 30, 2022 | 156.27 | 156.15 | 156.13 | 156.13 | 97 | +0.12(+0.07%) |
Oct 28, 2022 | 155.69 | 156.04 | 155.62 | 156.01 | 1,822 | +0.32(+0.21%) |
Oct 27, 2022 | 155.69 | 155.70 | 155.69 | 155.69 | 111 | +0.30(+0.19%) |
Oct 26, 2022 | 155.39 | 155.40 | 155.39 | 155.39 | 114 | +0.32(+0.20%) |
Oct 25, 2022 | 155.08 | 155.08 | 155.07 | 155.07 | 121 | +0.41(+0.27%) |
Oct 24, 2022 | 154.65 | 154.66 | 154.65 | 154.66 | 131 | +0.69(+0.45%) |
Oct 23, 2022 | 153.79 | 153.97 | 153.51 | 153.97 | 88 | +0.17(+0.11%) |
Oct 21, 2022 | 153.49 | 153.85 | 153.48 | 153.80 | 6,048 | +0.31(+0.21%) |
Oct 20, 2022 | 153.49 | 153.50 | 153.48 | 153.48 | 383 | +0.31(+0.20%) |
Oct 19, 2022 | 153.17 | 153.17 | 153.16 | 153.17 | 369 | +0.35(+0.23%) |
Oct 18, 2022 | 152.82 | 152.83 | 152.82 | 152.82 | 350 | +0.32(+0.21%) |
Oct 17, 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 124 | +1.01(+0.67%) |
Oct 16, 2022 | 151.41 | 151.60 | 151.49 | 151.49 | 99 | -0.19(-0.12%) |
Oct 14, 2022 | 151.29 | 151.68 | 151.23 | 151.67 | 5,836 | +0.38(+0.25%) |
Oct 13, 2022 | 151.29 | 151.29 | 151.29 | 151.29 | 367 | +0.29(+0.19%) |
Oct 12, 2022 | 151.00 | 151.00 | 150.99 | 151.00 | 105 | +0.31(+0.21%) |
Oct 11, 2022 | 150.69 | 150.69 | 150.68 | 150.68 | 111 | +1.50(+1.01%) |
Oct 10, 2022 | 149.19 | 149.19 | 149.17 | 149.18 | 114 | -0.89(-0.59%) |
Oct 09, 2022 | 150.11 | 150.08 | 150.02 | 150.07 | 97 | +0.88(+0.59%) |
Oct 07, 2022 | 149.19 | 149.20 | 149.18 | 149.19 | 1,762 | +0.00(+0.00%) |
Oct 06, 2022 | 149.19 | 149.19 | 149.18 | 149.18 | 130 | +0.30(+0.20%) |
Oct 05, 2022 | 148.88 | 148.89 | 148.87 | 148.89 | 108 | +0.31(+0.21%) |
Oct 04, 2022 | 148.58 | 148.58 | 148.57 | 148.58 | 131 | +0.35(+0.23%) |
Oct 03, 2022 | 148.23 | 148.24 | 148.23 | 148.23 | 130 | +0.91(+0.61%) |
Oct 02, 2022 | 147.54 | 147.42 | 147.30 | 147.33 | 49 | +0.02(+0.01%) |
Sep 30, 2022 | 147.06 | 147.32 | 147.01 | 147.31 | 5,681 | +0.25(+0.17%) |
Sep 29, 2022 | 147.06 | 147.07 | 147.05 | 147.06 | 124 | +0.20(+0.13%) |
Sep 28, 2022 | 146.86 | 146.87 | 146.86 | 146.86 | 117 | +0.30(+0.21%) |
Sep 27, 2022 | 146.56 | 146.56 | 146.56 | 146.56 | 118 | +0.71(+0.49%) |
Sep 26, 2022 | 145.84 | 145.92 | 145.83 | 145.85 | 83 | -0.08(-0.06%) |
Sep 25, 2022 | 146.51 | 146.21 | 145.93 | 145.93 | 98 | +0.49(+0.34%) |
Sep 23, 2022 | 145.17 | 145.47 | 145.10 | 145.44 | 1,910 | +0.28(+0.19%) |
Sep 22, 2022 | 145.17 | 145.18 | 145.16 | 145.16 | 118 | +0.28(+0.19%) |
Sep 21, 2022 | 144.89 | 144.90 | 144.89 | 144.89 | 128 | +0.26(+0.18%) |
Sep 20, 2022 | 144.64 | 144.63 | 144.63 | 144.63 | 113 | +0.28(+0.19%) |
Sep 19, 2022 | 144.35 | 144.36 | 144.35 | 144.36 | 112 | +3.74(+2.66%) |
Sep 18, 2022 | 140.65 | 140.70 | 140.61 | 140.61 | 81 | -2.90(-2.02%) |
Sep 16, 2022 | 143.18 | 143.52 | 143.12 | 143.51 | 1,744 | +0.33(+0.23%) |
Sep 15, 2022 | 143.18 | 143.19 | 143.18 | 143.18 | 108 | +0.31(+0.22%) |
Sep 14, 2022 | 142.87 | 142.87 | 142.87 | 142.87 | 109 | +0.29(+0.20%) |
Sep 13, 2022 | 142.58 | 142.58 | 142.58 | 142.58 | 124 | +0.31(+0.22%) |
Sep 12, 2022 | 142.27 | 142.27 | 142.26 | 142.26 | 125 | +1.15(+0.81%) |
Sep 11, 2022 | 140.41 | 141.12 | 140.81 | 141.12 | 96 | -0.26(-0.19%) |
Sep 09, 2022 | 141.13 | 141.43 | 141.06 | 141.38 | 1,757 | +0.26(+0.18%) |
Sep 08, 2022 | 141.13 | 141.13 | 141.12 | 141.12 | 99 | +0.38(+0.27%) |
Sep 07, 2022 | 140.75 | 140.74 | 140.74 | 140.74 | 110 | +0.17(+0.12%) |
Sep 06, 2022 | 140.57 | 140.58 | 140.57 | 140.58 | 104 | +0.42(+0.30%) |
Sep 05, 2022 | 140.15 | 140.16 | 140.15 | 140.16 | 387 | +0.57(+0.41%) |
Sep 04, 2022 | 139.41 | 139.59 | 139.51 | 139.59 | 89 | +0.43(+0.31%) |
Sep 02, 2022 | 139.16 | 139.17 | 139.09 | 139.15 | 5,424 | -0.00(-0.00%) |
Sep 01, 2022 | 139.16 | 139.16 | 139.15 | 139.16 | 374 | +0.44(+0.31%) |
Aug 31, 2022 | 138.72 | 138.72 | 138.72 | 138.72 | 357 | +0.12(+0.09%) |
Aug 30, 2022 | 138.60 | 138.60 | 138.60 | 138.60 | 401 | +0.30(+0.22%) |
Aug 29, 2022 | 138.30 | 138.30 | 138.30 | 138.30 | 370 | +0.07(+0.05%) |
Aug 28, 2022 | 137.89 | 138.23 | 138.06 | 138.23 | 107 | +0.52(+0.38%) |
Aug 26, 2022 | 137.38 | 137.71 | 137.32 | 137.71 | 5,356 | +0.32(+0.23%) |
Aug 25, 2022 | 137.38 | 137.39 | 137.38 | 137.38 | 351 | +0.25(+0.18%) |
Aug 24, 2022 | 137.14 | 137.14 | 137.13 | 137.13 | 369 | +0.19(+0.14%) |
Aug 23, 2022 | 136.94 | 136.94 | 136.94 | 136.94 | 360 | +0.30(+0.22%) |
Aug 22, 2022 | 136.64 | 136.64 | 136.63 | 136.64 | 336 | +0.63(+0.46%) |
Aug 21, 2022 | 136.04 | 136.01 | 135.97 | 136.01 | 85 | -0.14(-0.10%) |
Aug 19, 2022 | 135.80 | 136.17 | 135.74 | 136.15 | 4,874 | +0.36(+0.26%) |
Aug 18, 2022 | 135.80 | 135.80 | 135.78 | 135.79 | 291 | +0.27(+0.20%) |
Aug 17, 2022 | 135.53 | 135.53 | 135.53 | 135.53 | 350 | +0.25(+0.19%) |
Aug 16, 2022 | 135.33 | 135.29 | 135.27 | 135.28 | 345 | +0.75(+0.55%) |
Aug 15, 2022 | 134.53 | 134.53 | 134.52 | 134.53 | 366 | -0.05(-0.04%) |
Aug 14, 2022 | 134.66 | 134.60 | 134.58 | 134.58 | 116 | +0.00(+0.00%) |
Aug 12, 2022 | 134.26 | 134.59 | 134.25 | 134.58 | 4,913 | +0.33(+0.24%) |
Aug 11, 2022 | 134.26 | 134.26 | 134.25 | 134.26 | 354 | +0.26(+0.19%) |
Aug 10, 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 386 | +0.16(+0.12%) |
Aug 09, 2022 | 133.84 | 133.84 | 133.83 | 133.84 | 367 | +0.28(+0.21%) |
Aug 08, 2022 | 133.56 | 133.56 | 133.56 | 133.56 | 331 | +0.18(+0.14%) |
Aug 07, 2022 | 133.25 | 133.38 | 133.33 | 133.38 | 88 | +0.52(+0.39%) |
Aug 05, 2022 | 132.64 | 132.92 | 132.43 | 132.86 | 1,474 | +0.21(+0.16%) |
Aug 04, 2022 | 132.64 | 132.65 | 132.64 | 132.65 | 109 | +0.24(+0.18%) |
Aug 03, 2022 | 132.42 | 132.42 | 132.40 | 132.41 | 107 | +0.28(+0.21%) |
Aug 02, 2022 | 132.20 | 132.13 | 132.13 | 132.13 | 113 | +0.24(+0.18%) |
Aug 01, 2022 | 131.89 | 131.90 | 131.88 | 131.90 | 111 | +0.58(+0.44%) |
Jul 31, 2022 | 131.46 | 131.32 | 131.26 | 131.32 | 74 | +0.05(+0.04%) |
Jul 29, 2022 | 131.12 | 131.28 | 130.97 | 131.28 | 1,671 | +0.16(+0.12%) |
Jul 28, 2022 | 131.12 | 131.12 | 131.12 | 131.12 | 111 | +0.22(+0.17%) |
Jul 27, 2022 | 130.90 | 130.90 | 130.90 | 130.90 | 121 | +0.29(+0.22%) |
Jul 26, 2022 | 130.66 | 130.62 | 130.61 | 130.61 | 121 | +0.22(+0.17%) |
Jul 25, 2022 | 130.39 | 130.39 | 130.38 | 130.39 | 125 | +1.35(+1.05%) |
Jul 24, 2022 | 129.05 | 129.04 | 128.96 | 129.04 | 94 | -0.70(-0.54%) |
Jul 22, 2022 | 129.59 | 129.77 | 129.53 | 129.74 | 1,695 | +0.14(+0.11%) |
Jul 21, 2022 | 129.59 | 129.60 | 129.59 | 129.59 | 115 | +0.21(+0.16%) |
Jul 20, 2022 | 129.38 | 129.39 | 129.38 | 129.39 | 110 | +0.24(+0.19%) |
Jul 19, 2022 | 129.14 | 129.15 | 129.13 | 129.15 | 120 | +0.31(+0.24%) |
Jul 18, 2022 | 128.83 | 128.83 | 128.82 | 128.83 | 99 | +1.23(+0.96%) |
Jul 17, 2022 | 127.67 | 127.64 | 127.59 | 127.60 | 89 | -0.62(-0.49%) |
Jul 15, 2022 | 128.00 | 128.24 | 127.99 | 128.23 | 1,575 | +0.22(+0.17%) |
Jul 14, 2022 | 128.00 | 128.00 | 127.99 | 128.00 | 111 | +0.18(+0.14%) |
Jul 13, 2022 | 127.82 | 127.83 | 127.82 | 127.82 | 109 | +0.24(+0.18%) |
Jul 12, 2022 | 127.58 | 127.59 | 127.58 | 127.58 | 105 | +0.23(+0.18%) |
Jul 11, 2022 | 127.35 | 127.35 | 127.34 | 127.35 | 114 | +1.37(+1.09%) |
Jul 10, 2022 | 126.06 | 125.97 | 125.90 | 125.97 | 96 | -0.76(-0.60%) |
Jul 08, 2022 | 126.50 | 126.81 | 126.48 | 126.74 | 1,650 | +0.25(+0.20%) |
Jul 07, 2022 | 126.50 | 126.50 | 126.49 | 126.49 | 111 | +0.12(+0.09%) |
Jul 06, 2022 | 126.37 | 126.38 | 126.37 | 126.37 | 110 | +0.19(+0.15%) |
Jul 05, 2022 | 126.19 | 126.19 | 126.18 | 126.19 | 95 | +0.22(+0.17%) |
Jul 04, 2022 | 125.95 | 125.97 | 125.94 | 125.97 | 94 | +0.57(+0.45%) |
Jul 03, 2022 | 125.51 | 125.52 | 125.40 | 125.40 | 96 | -0.07(-0.05%) |
Jul 01, 2022 | 125.21 | 125.47 | 125.21 | 125.46 | 1,540 | +0.25(+0.20%) |
Jun 30, 2022 | 125.21 | 125.22 | 125.21 | 125.22 | 115 | +0.18(+0.14%) |
Jun 29, 2022 | 125.04 | 125.04 | 125.04 | 125.04 | 104 | +0.17(+0.14%) |
Jun 28, 2022 | 124.87 | 124.88 | 124.87 | 124.87 | 119 | +0.21(+0.17%) |
Jun 27, 2022 | 124.66 | 124.67 | 124.66 | 124.66 | 110 | +0.52(+0.42%) |
Jun 26, 2022 | 124.26 | 124.28 | 124.14 | 124.14 | 76 | -0.10(-0.08%) |
Jun 24, 2022 | 124.09 | 124.26 | 124.05 | 124.24 | 1,452 | +0.16(+0.13%) |
Jun 23, 2022 | 124.09 | 124.09 | 124.08 | 124.08 | 92 | +0.22(+0.18%) |
Jun 22, 2022 | 123.85 | 123.86 | 123.85 | 123.86 | 110 | +0.19(+0.16%) |
Jun 21, 2022 | 123.67 | 123.67 | 123.66 | 123.67 | 109 | +0.81(+0.66%) |
Jun 20, 2022 | 122.85 | 122.86 | 122.85 | 122.86 | 104 | -0.36(-0.29%) |
Jun 19, 2022 | 123.32 | 123.25 | 123.21 | 123.21 | 91 | +0.36(+0.29%) |
Jun 17, 2022 | 122.91 | 122.92 | 122.85 | 122.86 | 1,569 | -0.05(-0.04%) |
Jun 16, 2022 | 122.91 | 122.91 | 122.91 | 122.91 | 108 | +0.22(+0.18%) |
Jun 15, 2022 | 122.69 | 122.69 | 122.68 | 122.69 | 101 | +0.18(+0.15%) |
Jun 14, 2022 | 122.51 | 122.51 | 122.50 | 122.51 | 111 | +0.21(+0.17%) |
Jun 13, 2022 | 122.29 | 122.30 | 122.29 | 122.30 | 105 | -0.19(-0.15%) |
Jun 12, 2022 | 122.48 | 122.48 | 122.40 | 122.48 | 87 | +0.69(+0.57%) |
Jun 10, 2022 | 121.59 | 121.91 | 121.57 | 121.79 | 1,397 | +0.22(+0.18%) |
Jun 09, 2022 | 121.59 | 121.58 | 121.57 | 121.57 | 113 | +0.12(+0.10%) |
Jun 08, 2022 | 121.45 | 121.46 | 121.44 | 121.45 | 113 | +0.17(+0.14%) |
Jun 07, 2022 | 121.27 | 121.28 | 121.27 | 121.28 | 115 | +0.23(+0.19%) |
Jun 06, 2022 | 121.06 | 121.05 | 121.05 | 121.05 | 123 | +0.42(+0.35%) |
Jun 05, 2022 | 120.57 | 120.68 | 120.63 | 120.63 | 105 | -0.03(-0.03%) |
Jun 03, 2022 | 120.47 | 120.67 | 119.51 | 120.66 | 1,263 | +0.20(+0.17%) |
Jun 02, 2022 | 120.47 | 120.47 | 120.46 | 120.46 | 96 | +0.14(+0.12%) |