Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.28 | 188.28 | 187.09 | 187.14 | 35,987 | -2.00(-1.06%) |
Feb 27, 2023 | 190.37 | 190.65 | 188.82 | 189.14 | 56,188 | -0.29(-0.15%) |
Feb 24, 2023 | 189.59 | 189.68 | 188.50 | 189.43 | 26,633 | -1.15(-0.60%) |
Feb 23, 2023 | 191.22 | 191.59 | 189.56 | 190.58 | 46,272 | -0.17(-0.09%) |
Feb 22, 2023 | 190.72 | 191.91 | 190.32 | 190.76 | 90,649 | +0.23(+0.12%) |
Feb 21, 2023 | 190.68 | 191.48 | 190.08 | 190.52 | 60,778 | -0.79(-0.42%) |
Feb 17, 2023 | 189.07 | 191.48 | 189.05 | 191.32 | 58,864 | +2.11(+1.12%) |
Feb 16, 2023 | 188.59 | 190.15 | 187.95 | 189.21 | 56,457 | -1.03(-0.54%) |
Feb 15, 2023 | 189.77 | 190.23 | 188.95 | 190.23 | 140,560 | +0.14(+0.07%) |
Feb 14, 2023 | 191.79 | 191.86 | 189.88 | 190.10 | 31,706 | -2.02(-1.05%) |
Feb 13, 2023 | 190.65 | 192.11 | 190.65 | 192.11 | 35,265 | +1.77(+0.93%) |
Feb 10, 2023 | 188.97 | 190.40 | 188.41 | 190.34 | 53,338 | +2.00(+1.06%) |
Feb 09, 2023 | 190.28 | 190.62 | 188.32 | 188.34 | 55,148 | -0.72(-0.38%) |
Feb 08, 2023 | 189.06 | 189.60 | 188.94 | 189.06 | 208,020 | -0.64(-0.34%) |
Feb 07, 2023 | 189.56 | 189.96 | 187.96 | 189.70 | 119,649 | -0.65(-0.34%) |
Feb 06, 2023 | 189.64 | 190.75 | 189.64 | 190.35 | 62,009 | +0.13(+0.07%) |
Feb 03, 2023 | 191.18 | 191.40 | 188.97 | 190.21 | 92,714 | -0.49(-0.26%) |
Feb 02, 2023 | 191.77 | 191.77 | 189.81 | 190.71 | 166,320 | -2.19(-1.13%) |
Feb 01, 2023 | 191.83 | 193.65 | 190.84 | 192.90 | 273,989 | +0.88(+0.46%) |
Jan 31, 2023 | 190.47 | 192.02 | 189.90 | 192.02 | 67,638 | +2.02(+1.07%) |
Jan 30, 2023 | 189.44 | 191.47 | 189.44 | 189.99 | 68,474 | +0.20(+0.11%) |
Jan 27, 2023 | 190.31 | 190.47 | 189.13 | 189.79 | 68,052 | -0.99(-0.52%) |
Jan 26, 2023 | 191.15 | 191.15 | 189.99 | 190.78 | 172,162 | -0.38(-0.20%) |
Jan 25, 2023 | 189.27 | 191.16 | 188.78 | 191.15 | 199,868 | +0.92(+0.48%) |
Jan 24, 2023 | 189.36 | 190.52 | 188.41 | 190.23 | 54,552 | +0.62(+0.33%) |
Jan 23, 2023 | 190.19 | 190.75 | 189.30 | 189.61 | 77,284 | -0.32(-0.17%) |
Jan 20, 2023 | 189.59 | 189.97 | 187.80 | 189.93 | 77,603 | +0.78(+0.42%) |
Jan 19, 2023 | 189.76 | 190.79 | 189.12 | 189.15 | 95,954 | -1.17(-0.62%) |
Jan 18, 2023 | 195.80 | 195.80 | 190.14 | 190.32 | 115,741 | -5.21(-2.67%) |
Jan 17, 2023 | 195.69 | 197.15 | 195.36 | 195.53 | 72,716 | +0.08(+0.04%) |
Jan 13, 2023 | 193.89 | 195.50 | 193.89 | 195.46 | 80,585 | +0.80(+0.41%) |
Jan 12, 2023 | 196.65 | 196.65 | 194.24 | 194.65 | 91,767 | -1.33(-0.68%) |
Jan 11, 2023 | 197.01 | 197.40 | 194.53 | 195.98 | 64,771 | -0.14(-0.07%) |
Jan 10, 2023 | 196.74 | 196.91 | 195.68 | 196.11 | 70,881 | -0.45(-0.23%) |
Jan 09, 2023 | 198.60 | 199.58 | 196.56 | 196.56 | 88,360 | -1.81(-0.91%) |
Jan 06, 2023 | 195.58 | 198.91 | 195.58 | 198.37 | 126,062 | +4.47(+2.30%) |
Jan 05, 2023 | 195.33 | 195.33 | 193.40 | 193.91 | 78,215 | -1.84(-0.94%) |
Jan 04, 2023 | 195.82 | 196.99 | 194.65 | 195.75 | 240,689 | +0.24(+0.12%) |
Jan 03, 2023 | 196.15 | 196.15 | 193.52 | 195.50 | 182,312 | -0.97(-0.49%) |
Dec 30, 2022 | 197.37 | 197.37 | 195.03 | 196.47 | 73,059 | -0.96(-0.49%) |
Dec 29, 2022 | 197.65 | 198.01 | 197.20 | 197.43 | 64,130 | +0.68(+0.34%) |
Dec 28, 2022 | 199.59 | 199.95 | 196.69 | 196.75 | 55,895 | -2.38(-1.20%) |
Dec 27, 2022 | 198.67 | 199.49 | 198.14 | 199.14 | 102,481 | +0.91(+0.46%) |
Dec 23, 2022 | 197.37 | 198.25 | 196.80 | 198.23 | 70,185 | +1.02(+0.52%) |
Dec 22, 2022 | 196.97 | 197.21 | 194.98 | 197.21 | 48,197 | -0.23(-0.12%) |
Dec 21, 2022 | 196.77 | 198.00 | 196.62 | 197.44 | 138,590 | +1.65(+0.84%) |
Dec 20, 2022 | 195.79 | 196.48 | 194.94 | 195.79 | 101,015 | -0.11(-0.05%) |
Dec 19, 2022 | 196.09 | 197.64 | 194.86 | 195.90 | 194,520 | -0.09(-0.04%) |
Dec 16, 2022 | 195.57 | 196.48 | 194.22 | 195.99 | 69,609 | -0.86(-0.44%) |
Dec 15, 2022 | 198.54 | 198.54 | 195.52 | 196.85 | 60,253 | -2.97(-1.48%) |
Dec 14, 2022 | 200.25 | 201.48 | 198.56 | 199.81 | 83,126 | -0.02(-0.01%) |
Dec 13, 2022 | 202.55 | 202.65 | 199.00 | 199.84 | 70,483 | -0.55(-0.28%) |
Dec 12, 2022 | 198.85 | 200.44 | 198.37 | 200.39 | 41,179 | +1.77(+0.89%) |
Dec 09, 2022 | 199.92 | 200.14 | 198.53 | 198.62 | 31,169 | -1.69(-0.85%) |
Dec 08, 2022 | 199.58 | 200.31 | 199.19 | 200.31 | 77,591 | +0.79(+0.40%) |
Dec 07, 2022 | 198.17 | 199.67 | 198.17 | 199.52 | 71,581 | +1.21(+0.61%) |
Dec 06, 2022 | 199.38 | 200.24 | 197.33 | 198.31 | 271,777 | -1.28(-0.64%) |
Dec 05, 2022 | 200.51 | 200.51 | 199.19 | 199.59 | 98,875 | -2.47(-1.22%) |
Dec 02, 2022 | 199.57 | 202.12 | 199.57 | 202.06 | 106,133 | +1.42(+0.71%) |
Dec 01, 2022 | 200.87 | 201.68 | 199.90 | 200.64 | 74,715 | +0.27(+0.13%) |
Nov 30, 2022 | 196.88 | 200.40 | 195.55 | 200.37 | 55,752 | +3.66(+1.86%) |
Nov 29, 2022 | 197.20 | 197.20 | 195.72 | 196.71 | 41,930 | -0.62(-0.31%) |
Nov 28, 2022 | 197.51 | 198.41 | 197.01 | 197.33 | 41,977 | -0.89(-0.45%) |
Nov 25, 2022 | 198.04 | 198.23 | 197.69 | 198.22 | 13,919 | +0.54(+0.27%) |
Nov 23, 2022 | 197.55 | 198.19 | 197.12 | 197.69 | 54,746 | +0.50(+0.25%) |
Nov 22, 2022 | 196.87 | 197.28 | 196.45 | 197.19 | 64,068 | +1.52(+0.78%) |
Nov 21, 2022 | 193.43 | 195.77 | 193.41 | 195.66 | 81,298 | +2.37(+1.22%) |
Nov 18, 2022 | 192.71 | 193.53 | 192.20 | 193.30 | 63,676 | +1.97(+1.03%) |
Nov 17, 2022 | 190.26 | 191.34 | 189.98 | 191.33 | 60,899 | -0.12(-0.07%) |
Nov 16, 2022 | 190.60 | 192.32 | 190.60 | 191.45 | 46,885 | +1.14(+0.60%) |
Nov 15, 2022 | 192.08 | 192.08 | 188.87 | 190.31 | 59,951 | +0.23(+0.12%) |
Nov 14, 2022 | 190.90 | 193.03 | 190.07 | 190.07 | 58,717 | -0.72(-0.38%) |
Nov 11, 2022 | 192.32 | 192.49 | 187.95 | 190.80 | 98,208 | -1.19(-0.62%) |
Nov 10, 2022 | 192.18 | 192.43 | 189.05 | 191.99 | 69,703 | +3.32(+1.76%) |
Nov 09, 2022 | 190.38 | 191.39 | 188.49 | 188.67 | 49,073 | -2.20(-1.15%) |
Nov 08, 2022 | 190.80 | 191.81 | 189.09 | 190.87 | 51,294 | +0.56(+0.29%) |
Nov 07, 2022 | 189.05 | 190.61 | 189.05 | 190.32 | 58,031 | +1.87(+0.99%) |
Nov 04, 2022 | 188.33 | 189.47 | 186.21 | 188.45 | 71,493 | +1.97(+1.06%) |
Nov 03, 2022 | 185.75 | 187.27 | 184.46 | 186.48 | 133,287 | -0.51(-0.27%) |
Nov 02, 2022 | 189.65 | 186.99 | 186.99 | 143,814 | -2.24(-1.18%) | |
Nov 01, 2022 | 190.11 | 190.84 | 188.54 | 189.23 | 117,658 | -0.75(-0.39%) |
Oct 31, 2022 | 190.15 | 190.93 | 189.42 | 189.98 | 86,077 | -0.74(-0.39%) |
Oct 28, 2022 | 187.13 | 190.86 | 187.06 | 190.72 | 108,040 | +3.87(+2.07%) |
Oct 27, 2022 | 186.89 | 187.95 | 186.61 | 186.85 | 112,828 | +0.46(+0.25%) |
Oct 26, 2022 | 185.71 | 187.46 | 185.11 | 186.39 | 44,650 | +1.48(+0.80%) |
Oct 25, 2022 | 183.00 | 185.08 | 182.40 | 184.91 | 47,930 | +2.17(+1.19%) |
Oct 24, 2022 | 181.05 | 182.99 | 180.91 | 182.74 | 66,489 | +2.99(+1.66%) |
Oct 21, 2022 | 176.95 | 180.15 | 176.62 | 179.74 | 71,310 | +2.72(+1.54%) |
Oct 20, 2022 | 179.60 | 179.60 | 176.91 | 177.02 | 50,315 | -2.30(-1.28%) |
Oct 19, 2022 | 180.25 | 181.10 | 178.61 | 179.32 | 49,885 | -0.58(-0.32%) |
Oct 18, 2022 | 180.18 | 181.14 | 178.94 | 179.90 | 72,643 | +2.04(+1.15%) |
Oct 17, 2022 | 177.91 | 178.54 | 177.29 | 177.86 | 76,349 | +2.00(+1.14%) |
Oct 14, 2022 | 180.27 | 180.27 | 175.57 | 175.86 | 105,976 | -3.36(-1.87%) |
Oct 13, 2022 | 173.53 | 179.63 | 173.22 | 179.21 | 193,058 | +3.66(+2.09%) |
Oct 12, 2022 | 175.89 | 177.18 | 175.53 | 175.55 | 79,408 | +1.03(+0.59%) |
Oct 11, 2022 | 173.07 | 176.04 | 173.07 | 174.52 | 201,375 | +1.31(+0.76%) |
Oct 10, 2022 | 172.71 | 173.89 | 171.90 | 173.21 | 93,342 | +0.72(+0.42%) |
Oct 07, 2022 | 174.65 | 174.65 | 171.74 | 172.49 | 534,437 | -2.79(-1.59%) |
Oct 06, 2022 | 177.78 | 178.02 | 174.96 | 175.28 | 115,669 | -3.15(-1.76%) |
Oct 05, 2022 | 178.52 | 179.19 | 176.49 | 178.43 | 102,571 | -0.83(-0.46%) |
Oct 04, 2022 | 177.69 | 179.51 | 177.59 | 179.25 | 108,219 | +3.13(+1.78%) |
Oct 03, 2022 | 174.31 | 176.64 | 173.65 | 176.13 | 139,646 | +3.13(+1.81%) |
Sep 30, 2022 | 176.19 | 176.19 | 172.90 | 173.00 | 139,515 | -2.99(-1.70%) |
Sep 29, 2022 | 178.08 | 178.77 | 174.89 | 175.99 | 98,633 | -2.88(-1.61%) |
Sep 28, 2022 | 177.61 | 179.54 | 176.25 | 178.87 | 139,842 | +2.03(+1.15%) |
Sep 27, 2022 | 180.82 | 181.66 | 176.45 | 176.84 | 93,442 | -3.11(-1.73%) |
Sep 26, 2022 | 180.56 | 181.61 | 179.27 | 179.94 | 107,585 | -0.87(-0.48%) |
Sep 23, 2022 | 182.41 | 182.41 | 178.68 | 180.82 | 112,928 | -2.69(-1.47%) |
Sep 22, 2022 | 183.69 | 184.56 | 183.10 | 183.51 | 103,946 | +0.07(+0.04%) |
Sep 21, 2022 | 185.22 | 186.57 | 183.44 | 183.45 | 56,922 | -0.93(-0.50%) |
Sep 20, 2022 | 184.42 | 184.72 | 182.98 | 184.37 | 56,629 | -0.85(-0.46%) |
Sep 19, 2022 | 183.42 | 185.22 | 183.19 | 185.22 | 108,006 | +1.31(+0.71%) |
Sep 16, 2022 | 182.58 | 184.17 | 182.58 | 183.91 | 46,182 | +0.40(+0.22%) |
Sep 15, 2022 | 184.80 | 184.80 | 183.03 | 183.51 | 70,942 | -1.29(-0.70%) |
Sep 14, 2022 | 185.61 | 185.72 | 183.83 | 184.80 | 67,087 | +0.04(+0.02%) |
Sep 13, 2022 | 189.00 | 189.32 | 184.36 | 184.76 | 50,141 | -5.89(-3.09%) |
Sep 12, 2022 | 190.62 | 191.25 | 190.13 | 190.66 | 113,006 | +0.46(+0.24%) |
Sep 09, 2022 | 189.26 | 191.34 | 188.34 | 190.20 | 33,558 | +1.61(+0.86%) |
Sep 08, 2022 | 188.10 | 189.00 | 186.39 | 188.59 | 105,579 | -0.13(-0.07%) |
Sep 07, 2022 | 185.68 | 188.93 | 185.68 | 188.72 | 123,704 | +3.22(+1.74%) |
Sep 06, 2022 | 187.25 | 188.14 | 185.27 | 185.50 | 102,073 | -1.48(-0.79%) |
Sep 02, 2022 | 190.47 | 191.16 | 186.30 | 186.98 | 69,972 | -2.31(-1.22%) |
Sep 01, 2022 | 187.61 | 189.29 | 186.62 | 189.29 | 72,772 | +1.16(+0.61%) |
Aug 31, 2022 | 189.65 | 190.15 | 188.05 | 188.14 | 60,677 | -0.95(-0.50%) |
Aug 30, 2022 | 191.57 | 191.57 | 188.81 | 189.08 | 44,746 | -2.08(-1.09%) |
Aug 29, 2022 | 190.60 | 192.11 | 189.71 | 191.16 | 70,910 | -0.21(-0.11%) |
Aug 26, 2022 | 196.10 | 196.10 | 191.26 | 191.37 | 33,885 | -4.19(-2.14%) |
Aug 25, 2022 | 194.92 | 195.57 | 194.17 | 195.57 | 22,639 | +0.65(+0.33%) |
Aug 24, 2022 | 194.60 | 195.23 | 194.08 | 194.92 | 23,508 | +0.45(+0.23%) |
Aug 23, 2022 | 194.83 | 194.83 | 194.02 | 194.47 | 58,554 | -0.93(-0.47%) |
Aug 22, 2022 | 196.76 | 196.76 | 195.05 | 195.40 | 41,266 | -1.98(-1.00%) |
Aug 19, 2022 | 197.05 | 197.98 | 196.88 | 197.37 | 29,291 | +0.03(+0.01%) |
Aug 18, 2022 | 197.16 | 197.67 | 196.22 | 197.34 | 113,990 | +0.26(+0.13%) |
Aug 17, 2022 | 197.41 | 197.74 | 196.82 | 197.09 | 69,047 | -0.91(-0.46%) |
Aug 16, 2022 | 196.41 | 198.46 | 196.41 | 197.99 | 224,513 | +1.50(+0.76%) |
Aug 15, 2022 | 194.29 | 196.61 | 194.29 | 196.50 | 72,441 | +1.94(+1.00%) |
Aug 12, 2022 | 193.90 | 194.58 | 192.95 | 194.56 | 84,696 | +1.68(+0.87%) |
Aug 11, 2022 | 193.90 | 194.76 | 192.47 | 192.87 | 120,493 | -0.19(-0.10%) |
Aug 10, 2022 | 193.39 | 193.39 | 192.33 | 193.06 | 55,210 | +1.43(+0.75%) |
Aug 09, 2022 | 191.81 | 192.40 | 191.42 | 191.63 | 30,135 | +0.14(+0.07%) |
Aug 08, 2022 | 191.95 | 192.84 | 191.10 | 191.49 | 40,693 | -0.05(-0.03%) |
Aug 05, 2022 | 190.90 | 191.68 | 189.99 | 191.54 | 68,272 | +0.12(+0.06%) |
Aug 04, 2022 | 192.12 | 192.76 | 190.96 | 191.42 | 94,894 | -0.89(-0.46%) |
Aug 03, 2022 | 190.71 | 192.63 | 190.29 | 192.31 | 61,332 | +1.74(+0.91%) |
Aug 02, 2022 | 191.81 | 192.20 | 190.33 | 190.57 | 105,496 | -1.54(-0.80%) |
Aug 01, 2022 | 189.44 | 192.80 | 189.44 | 192.11 | 137,350 | +2.16(+1.14%) |
Jul 29, 2022 | 190.34 | 190.34 | 189.22 | 189.95 | 84,595 | -1.83(-0.96%) |
Jul 28, 2022 | 189.63 | 192.03 | 188.93 | 191.78 | 54,524 | +2.29(+1.21%) |
Jul 27, 2022 | 188.66 | 189.93 | 186.78 | 189.49 | 57,526 | +0.58(+0.31%) |
Jul 26, 2022 | 187.44 | 189.17 | 187.06 | 188.91 | 44,877 | +1.09(+0.58%) |
Jul 25, 2022 | 186.76 | 188.16 | 186.76 | 187.82 | 63,316 | +1.38(+0.74%) |
Jul 22, 2022 | 185.38 | 186.81 | 185.38 | 186.44 | 68,618 | +1.62(+0.88%) |
Jul 21, 2022 | 184.36 | 185.48 | 183.74 | 184.82 | 70,032 | +0.20(+0.11%) |
Jul 20, 2022 | 186.30 | 186.30 | 183.83 | 184.62 | 58,827 | -1.90(-1.02%) |
Jul 19, 2022 | 185.67 | 186.79 | 185.60 | 186.52 | 136,182 | +2.20(+1.19%) |
Jul 18, 2022 | 186.57 | 186.57 | 183.92 | 184.32 | 44,874 | -1.71(-0.92%) |
Jul 15, 2022 | 186.71 | 186.88 | 185.33 | 186.03 | 54,580 | +0.48(+0.26%) |
Jul 14, 2022 | 183.79 | 185.73 | 183.50 | 185.56 | 91,234 | -0.84(-0.45%) |
Jul 13, 2022 | 185.91 | 187.85 | 185.30 | 186.40 | 93,513 | -0.26(-0.14%) |
Jul 12, 2022 | 186.95 | 188.93 | 186.14 | 186.66 | 84,656 | -0.22(-0.12%) |
Jul 11, 2022 | 187.02 | 187.88 | 186.42 | 186.88 | 59,192 | -0.21(-0.11%) |
Jul 08, 2022 | 187.49 | 188.53 | 186.70 | 187.09 | 60,322 | -0.32(-0.17%) |
Jul 07, 2022 | 187.47 | 187.71 | 186.51 | 187.40 | 108,217 | +0.38(+0.20%) |
Jul 06, 2022 | 187.54 | 188.38 | 186.49 | 187.02 | 143,430 | +0.26(+0.14%) |
Jul 05, 2022 | 187.75 | 187.75 | 184.12 | 186.76 | 483,533 | -2.14(-1.13%) |
Jul 01, 2022 | 186.59 | 189.09 | 185.77 | 188.90 | 195,272 | +2.67(+1.44%) |
Jun 30, 2022 | 185.96 | 187.09 | 185.02 | 186.23 | 333,615 | -0.52(-0.28%) |
Jun 29, 2022 | 186.06 | 187.43 | 185.80 | 186.74 | 33,941 | +1.17(+0.63%) |
Jun 28, 2022 | 188.18 | 189.33 | 185.24 | 185.58 | 65,619 | -2.15(-1.14%) |
Jun 27, 2022 | 188.18 | 188.39 | 187.27 | 187.72 | 45,916 | -0.06(-0.03%) |
Jun 24, 2022 | 185.20 | 187.90 | 184.80 | 187.78 | 51,329 | +3.78(+2.06%) |
Jun 23, 2022 | 182.13 | 184.19 | 182.13 | 184.00 | 246,850 | +2.58(+1.42%) |
Jun 22, 2022 | 180.49 | 182.48 | 179.95 | 181.42 | 52,521 | -0.02(-0.01%) |
Jun 21, 2022 | 179.16 | 181.83 | 178.10 | 181.44 | 80,937 | +4.47(+2.53%) |
Jun 17, 2022 | 178.15 | 178.89 | 176.08 | 176.97 | 130,643 | -0.63(-0.36%) |
Jun 16, 2022 | 176.87 | 178.78 | 175.56 | 177.60 | 148,069 | -1.50(-0.84%) |
Jun 15, 2022 | 180.32 | 181.57 | 177.61 | 179.10 | 104,843 | +0.08(+0.04%) |
Jun 14, 2022 | 181.85 | 181.89 | 177.79 | 179.02 | 168,681 | -2.30(-1.27%) |
Jun 13, 2022 | 182.55 | 183.76 | 180.72 | 181.32 | 199,892 | -4.15(-2.24%) |
Jun 10, 2022 | 184.04 | 186.80 | 183.13 | 185.47 | 75,506 | -0.70(-0.37%) |
Jun 09, 2022 | 189.24 | 190.47 | 186.09 | 186.17 | 46,874 | -3.23(-1.70%) |
Jun 08, 2022 | 190.88 | 190.93 | 189.27 | 189.39 | 52,402 | -2.42(-1.26%) |
Jun 07, 2022 | 189.07 | 192.03 | 189.01 | 191.81 | 142,271 | +1.23(+0.64%) |
Jun 06, 2022 | 191.63 | 192.25 | 190.13 | 190.58 | 78,871 | +0.39(+0.21%) |
Jun 03, 2022 | 191.01 | 192.03 | 189.94 | 190.19 | 141,078 | -2.05(-1.06%) |
Jun 02, 2022 | 191.00 | 192.24 | 187.32 | 192.24 | 307,547 | +1.53(+0.80%) |
Jun 01, 2022 | 193.63 | 193.63 | 188.95 | 190.71 | 201,764 | -2.14(-1.11%) |
May 31, 2022 | 193.65 | 194.25 | 191.18 | 192.85 | 174,377 | -1.60(-0.82%) |
May 27, 2022 | 193.15 | 194.45 | 193.04 | 194.45 | 77,187 | +1.60(+0.83%) |
May 26, 2022 | 192.65 | 194.04 | 192.50 | 192.85 | 57,508 | +0.96(+0.50%) |
May 25, 2022 | 191.40 | 192.31 | 190.34 | 191.89 | 122,856 | +0.44(+0.23%) |
May 24, 2022 | 188.16 | 191.63 | 188.16 | 191.45 | 83,871 | +3.03(+1.61%) |
May 23, 2022 | 186.68 | 189.34 | 186.49 | 188.42 | 65,363 | +3.54(+1.91%) |
May 20, 2022 | 185.12 | 185.26 | 181.82 | 184.88 | 154,682 | +0.94(+0.51%) |
May 19, 2022 | 186.20 | 186.20 | 182.68 | 183.94 | 395,635 | -3.31(-1.77%) |
May 18, 2022 | 197.16 | 197.41 | 186.82 | 187.25 | 105,826 | -10.92(-5.51%) |
May 17, 2022 | 198.59 | 198.59 | 195.95 | 198.18 | 132,681 | +0.14(+0.07%) |
May 16, 2022 | 196.80 | 198.94 | 196.24 | 198.03 | 196,034 | +1.32(+0.67%) |
May 13, 2022 | 194.96 | 196.83 | 193.59 | 196.71 | 164,346 | +2.62(+1.35%) |
May 12, 2022 | 194.31 | 194.65 | 192.00 | 194.09 | 157,777 | -0.33(-0.17%) |
May 11, 2022 | 194.66 | 197.15 | 194.21 | 194.43 | 169,810 | +0.17(+0.09%) |
May 10, 2022 | 196.66 | 197.04 | 193.57 | 194.25 | 148,732 | -1.28(-0.65%) |
May 09, 2022 | 194.84 | 197.08 | 193.74 | 195.53 | 179,736 | -0.48(-0.24%) |
May 06, 2022 | 194.17 | 196.44 | 193.97 | 196.01 | 178,964 | +1.10(+0.57%) |
May 05, 2022 | 197.17 | 197.31 | 193.43 | 194.90 | 151,646 | -3.16(-1.59%) |
May 04, 2022 | 193.81 | 198.15 | 193.28 | 198.06 | 197,473 | +4.20(+2.16%) |
May 03, 2022 | 194.18 | 195.14 | 192.43 | 193.87 | 252,523 | +0.06(+0.03%) |
May 02, 2022 | 197.47 | 197.78 | 191.06 | 193.81 | 297,476 | -2.52(-1.28%) |
Apr 29, 2022 | 200.64 | 200.74 | 196.08 | 196.33 | 102,565 | -5.07(-2.52%) |
Apr 28, 2022 | 199.37 | 201.61 | 198.20 | 201.40 | 100,022 | +2.45(+1.23%) |
Apr 27, 2022 | 198.51 | 201.00 | 197.90 | 198.95 | 123,248 | +0.79(+0.40%) |
Apr 26, 2022 | 200.54 | 201.30 | 198.15 | 198.16 | 78,840 | -2.51(-1.25%) |
Apr 25, 2022 | 200.19 | 201.19 | 197.11 | 200.67 | 132,567 | +0.85(+0.42%) |
Apr 22, 2022 | 203.02 | 203.21 | 199.68 | 199.82 | 194,820 | -3.22(-1.58%) |
Apr 21, 2022 | 203.28 | 204.94 | 202.86 | 203.04 | 124,011 | +0.14(+0.07%) |
Apr 20, 2022 | 200.61 | 203.30 | 200.61 | 202.89 | 120,926 | +3.11(+1.56%) |
Apr 19, 2022 | 197.47 | 200.00 | 197.44 | 199.78 | 70,761 | +2.38(+1.20%) |
Apr 18, 2022 | 198.47 | 199.05 | 196.83 | 197.41 | 100,474 | -1.28(-0.65%) |
Apr 14, 2022 | 199.30 | 200.07 | 198.69 | 198.69 | 65,831 | -0.08(-0.04%) |
Apr 13, 2022 | 197.90 | 198.97 | 197.74 | 198.76 | 69,056 | +0.71(+0.36%) |
Apr 12, 2022 | 198.26 | 199.15 | 197.40 | 198.05 | 117,222 | +0.22(+0.11%) |
Apr 11, 2022 | 198.34 | 199.26 | 197.63 | 197.83 | 197,665 | -0.16(-0.08%) |
Apr 08, 2022 | 197.10 | 198.64 | 196.63 | 197.99 | 109,683 | +1.57(+0.80%) |
Apr 07, 2022 | 194.94 | 196.94 | 194.47 | 196.43 | 51,244 | +1.79(+0.92%) |
Apr 06, 2022 | 192.12 | 194.78 | 191.94 | 194.64 | 93,850 | +2.44(+1.27%) |
Apr 05, 2022 | 191.40 | 194.11 | 191.40 | 192.20 | 91,650 | +0.04(+0.02%) |
Apr 04, 2022 | 192.60 | 192.60 | 189.93 | 192.16 | 76,706 | -0.89(-0.46%) |
Apr 01, 2022 | 190.94 | 193.09 | 190.43 | 193.06 | 46,211 | +2.42(+1.27%) |
Mar 31, 2022 | 191.23 | 191.80 | 190.56 | 190.64 | 56,343 | -0.57(-0.30%) |
Mar 30, 2022 | 190.85 | 191.34 | 189.90 | 191.21 | 74,165 | -0.25(-0.13%) |
Mar 29, 2022 | 191.67 | 191.77 | 189.84 | 191.46 | 90,351 | +1.14(+0.60%) |
Mar 28, 2022 | 190.31 | 190.36 | 189.01 | 190.32 | 79,963 | -0.01(-0.00%) |
Mar 25, 2022 | 188.59 | 190.33 | 188.59 | 190.33 | 46,509 | +1.94(+1.03%) |
Mar 24, 2022 | 187.33 | 188.38 | 187.08 | 188.38 | 20,167 | +1.48(+0.79%) |
Mar 23, 2022 | 188.52 | 188.94 | 186.79 | 186.90 | 57,035 | -1.16(-0.61%) |
Mar 22, 2022 | 187.95 | 188.45 | 186.84 | 188.06 | 27,165 | +1.00(+0.54%) |
Mar 21, 2022 | 186.70 | 188.16 | 186.00 | 187.05 | 52,487 | +0.92(+0.49%) |
Mar 18, 2022 | 186.10 | 186.32 | 184.81 | 186.13 | 110,968 | +0.01(+0.01%) |
Mar 17, 2022 | 184.92 | 186.45 | 184.21 | 186.12 | 46,474 | +1.31(+0.71%) |
Mar 16, 2022 | 185.30 | 185.47 | 182.50 | 184.82 | 49,284 | +0.09(+0.05%) |
Mar 15, 2022 | 182.13 | 184.99 | 182.13 | 184.72 | 338,252 | +3.79(+2.10%) |
Mar 14, 2022 | 180.68 | 182.23 | 179.46 | 180.93 | 72,314 | +1.39(+0.78%) |
Mar 11, 2022 | 182.50 | 182.99 | 179.41 | 179.54 | 30,771 | -1.99(-1.10%) |
Mar 10, 2022 | 182.02 | 180.03 | 181.53 | 89,800 | -1.98(-1.08%) | |
Mar 09, 2022 | 184.66 | 185.05 | 183.01 | 183.51 | 65,425 | +1.31(+0.72%) |
Mar 08, 2022 | 187.46 | 187.73 | 182.06 | 182.20 | 111,742 | -5.35(-2.85%) |
Mar 07, 2022 | 190.69 | 190.69 | 187.24 | 187.56 | 67,697 | -3.83(-2.00%) |
Mar 04, 2022 | 189.21 | 191.47 | 188.35 | 191.38 | 68,902 | +0.39(+0.20%) |
Mar 03, 2022 | 190.50 | 192.19 | 190.31 | 191.00 | 42,513 | +1.31(+0.69%) |
Mar 02, 2022 | 187.75 | 190.68 | 187.75 | 189.69 | 88,064 | +2.04(+1.09%) |