Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 162.98 | 163.81 | 162.13 | 163.76 | 4,871,078 | +1.47(+0.91%) |
Jan 30, 2023 | 162.57 | 164.18 | 161.96 | 162.29 | 5,419,675 | -0.13(-0.08%) |
Jan 27, 2023 | 162.57 | 163.01 | 161.43 | 162.42 | 5,693,017 | -0.58(-0.35%) |
Jan 26, 2023 | 164.35 | 164.38 | 162.82 | 163.00 | 4,759,885 | -1.64(-0.99%) |
Jan 25, 2023 | 163.11 | 164.68 | 162.15 | 164.63 | 4,023,225 | +1.19(+0.73%) |
Jan 24, 2023 | 162.41 | 163.62 | 161.30 | 163.45 | 4,303,524 | +1.50(+0.93%) |
Jan 23, 2023 | 162.80 | 163.51 | 161.56 | 161.94 | 5,681,017 | -0.73(-0.45%) |
Jan 20, 2023 | 161.78 | 162.68 | 160.35 | 162.67 | 6,035,294 | +0.24(+0.15%) |
Jan 19, 2023 | 164.01 | 164.86 | 162.29 | 162.43 | 4,929,369 | -1.91(-1.16%) |
Jan 18, 2023 | 167.80 | 168.28 | 164.06 | 164.34 | 5,257,785 | -4.25(-2.52%) |
Jan 17, 2023 | 168.68 | 170.02 | 168.04 | 168.59 | 5,255,624 | +0.78(+0.47%) |
Jan 13, 2023 | 167.96 | 168.27 | 166.77 | 167.80 | 4,929,753 | -0.52(-0.31%) |
Jan 12, 2023 | 170.12 | 170.80 | 167.88 | 168.32 | 4,434,505 | -2.17(-1.27%) |
Jan 11, 2023 | 171.78 | 172.08 | 168.22 | 170.49 | 4,563,616 | +0.19(+0.11%) |
Jan 10, 2023 | 171.20 | 171.91 | 169.57 | 170.30 | 3,986,419 | -1.42(-0.83%) |
Jan 09, 2023 | 172.78 | 175.01 | 171.22 | 171.72 | 3,464,795 | -1.63(-0.94%) |
Jan 06, 2023 | 171.22 | 174.11 | 171.21 | 173.35 | 3,877,717 | +3.76(+2.22%) |
Jan 05, 2023 | 170.41 | 171.18 | 169.35 | 169.59 | 3,808,055 | -1.79(-1.04%) |
Jan 04, 2023 | 171.80 | 172.88 | 170.02 | 171.38 | 4,978,553 | -0.42(-0.25%) |
Jan 03, 2023 | 172.93 | 173.08 | 169.08 | 171.80 | 5,365,151 | -1.18(-0.68%) |
Dec 30, 2022 | 173.68 | 174.24 | 171.68 | 172.97 | 3,275,207 | -1.28(-0.74%) |
Dec 29, 2022 | 174.20 | 175.10 | 174.17 | 174.26 | 2,662,181 | +0.28(+0.16%) |
Dec 28, 2022 | 176.29 | 176.71 | 173.93 | 173.98 | 2,813,716 | -1.32(-0.75%) |
Dec 27, 2022 | 175.50 | 175.82 | 174.53 | 175.30 | 3,287,876 | +0.77(+0.44%) |
Dec 23, 2022 | 173.23 | 174.80 | 172.79 | 174.53 | 2,295,205 | +1.12(+0.65%) |
Dec 22, 2022 | 174.14 | 174.21 | 171.32 | 173.41 | 4,496,348 | -1.35(-0.77%) |
Dec 21, 2022 | 173.85 | 175.88 | 173.70 | 174.76 | 4,424,699 | +1.22(+0.70%) |
Dec 20, 2022 | 174.10 | 174.52 | 172.97 | 173.54 | 3,392,948 | -0.11(-0.06%) |
Dec 19, 2022 | 173.19 | 175.68 | 172.70 | 173.65 | 4,644,998 | +0.96(+0.55%) |
Dec 16, 2022 | 172.44 | 173.50 | 170.91 | 172.69 | 16,404,224 | +0.09(+0.05%) |
Dec 15, 2022 | 174.26 | 174.96 | 170.82 | 172.60 | 6,414,989 | -2.98(-1.70%) |
Dec 14, 2022 | 176.26 | 177.99 | 174.40 | 175.58 | 5,631,157 | -0.49(-0.28%) |
Dec 13, 2022 | 178.57 | 178.91 | 175.18 | 176.07 | 5,887,648 | -0.10(-0.05%) |
Dec 12, 2022 | 176.36 | 176.36 | 174.62 | 176.16 | 4,899,310 | +0.83(+0.48%) |
Dec 09, 2022 | 176.39 | 176.39 | 175.28 | 175.33 | 3,254,332 | -0.62(-0.35%) |
Dec 08, 2022 | 174.09 | 176.17 | 173.57 | 175.95 | 3,969,290 | +1.50(+0.86%) |
Dec 07, 2022 | 174.09 | 174.71 | 173.02 | 174.45 | 4,429,686 | +0.53(+0.30%) |
Dec 06, 2022 | 175.95 | 176.47 | 173.03 | 173.92 | 6,093,772 | -1.43(-0.81%) |
Dec 05, 2022 | 175.65 | 176.13 | 174.58 | 175.35 | 4,264,171 | -2.46(-1.38%) |
Dec 02, 2022 | 176.19 | 178.40 | 176.04 | 177.81 | 3,704,978 | -0.20(-0.11%) |
Dec 01, 2022 | 177.61 | 178.42 | 176.34 | 178.01 | 4,890,873 | +1.47(+0.83%) |
Nov 30, 2022 | 173.10 | 176.72 | 171.52 | 176.54 | 8,317,442 | +2.78(+1.60%) |
Nov 29, 2022 | 174.43 | 174.55 | 172.26 | 173.76 | 5,753,558 | -1.24(-0.71%) |
Nov 28, 2022 | 175.48 | 176.52 | 174.63 | 175.00 | 6,737,243 | -0.21(-0.12%) |
Nov 25, 2022 | 175.65 | 176.05 | 175.04 | 175.20 | 1,930,367 | -0.92(-0.52%) |
Nov 23, 2022 | 176.05 | 177.08 | 175.57 | 176.13 | 2,638,762 | +0.23(+0.13%) |
Nov 22, 2022 | 176.82 | 177.59 | 175.45 | 175.90 | 4,317,416 | +0.02(+0.01%) |
Nov 21, 2022 | 173.45 | 176.18 | 173.28 | 175.88 | 4,619,933 | +3.32(+1.92%) |
Nov 18, 2022 | 171.49 | 173.04 | 171.31 | 172.56 | 4,726,938 | +1.24(+0.72%) |
Nov 17, 2022 | 168.91 | 171.44 | 168.85 | 171.32 | 4,120,600 | +1.62(+0.95%) |
Nov 16, 2022 | 169.68 | 170.94 | 169.12 | 169.70 | 4,940,063 | +1.09(+0.64%) |
Nov 15, 2022 | 169.43 | 170.06 | 166.94 | 168.62 | 5,415,582 | +0.44(+0.26%) |
Nov 14, 2022 | 170.03 | 170.51 | 167.96 | 168.18 | 5,919,355 | -1.26(-0.74%) |
Nov 11, 2022 | 172.37 | 172.90 | 166.95 | 169.44 | 7,766,374 | -3.47(-2.01%) |
Nov 10, 2022 | 173.81 | 174.07 | 169.92 | 172.91 | 7,044,545 | +3.00(+1.76%) |
Nov 09, 2022 | 171.25 | 172.31 | 169.77 | 169.91 | 4,962,670 | -2.06(-1.20%) |
Nov 08, 2022 | 171.71 | 173.30 | 170.15 | 171.97 | 3,914,037 | +0.48(+0.28%) |
Nov 07, 2022 | 170.84 | 171.88 | 170.18 | 171.49 | 3,410,635 | +1.31(+0.77%) |
Nov 04, 2022 | 169.31 | 171.09 | 167.99 | 170.18 | 4,121,876 | +1.00(+0.59%) |
Nov 03, 2022 | 168.23 | 170.25 | 167.99 | 169.18 | 3,944,707 | -0.44(-0.26%) |
Nov 02, 2022 | 172.03 | 169.55 | 169.62 | 5,223,294 | -2.40(-1.39%) | |
Nov 01, 2022 | 172.19 | 173.97 | 171.19 | 172.02 | 4,292,281 | -0.78(-0.45%) |
Oct 31, 2022 | 172.42 | 174.13 | 171.81 | 172.80 | 5,167,346 | -0.62(-0.36%) |
Oct 28, 2022 | 171.01 | 174.08 | 170.80 | 173.41 | 7,056,860 | +3.19(+1.87%) |
Oct 27, 2022 | 171.65 | 172.18 | 169.93 | 170.23 | 5,698,810 | -0.18(-0.11%) |
Oct 26, 2022 | 170.59 | 172.15 | 169.69 | 170.41 | 5,400,148 | +0.76(+0.45%) |
Oct 25, 2022 | 169.50 | 170.22 | 168.07 | 169.65 | 5,485,934 | +0.56(+0.33%) |
Oct 24, 2022 | 166.35 | 169.37 | 166.22 | 169.09 | 5,586,843 | +4.40(+2.67%) |
Oct 21, 2022 | 162.92 | 165.28 | 162.33 | 164.69 | 5,332,609 | +1.52(+0.93%) |
Oct 20, 2022 | 165.77 | 165.93 | 162.83 | 163.17 | 4,533,225 | -1.81(-1.10%) |
Oct 19, 2022 | 166.36 | 167.33 | 163.99 | 164.97 | 5,464,576 | -1.62(-0.97%) |
Oct 18, 2022 | 166.36 | 168.35 | 165.02 | 166.59 | 4,778,448 | +2.22(+1.35%) |
Oct 17, 2022 | 163.94 | 165.19 | 162.79 | 164.38 | 6,727,086 | +2.42(+1.49%) |
Oct 14, 2022 | 167.47 | 167.73 | 161.77 | 161.96 | 6,241,071 | -4.21(-2.53%) |
Oct 13, 2022 | 159.02 | 166.57 | 158.75 | 166.16 | 8,863,897 | +4.97(+3.08%) |
Oct 12, 2022 | 160.57 | 162.44 | 158.54 | 161.20 | 10,292,926 | +6.47(+4.18%) |
Oct 11, 2022 | 154.39 | 156.32 | 153.75 | 154.72 | 5,487,213 | +0.73(+0.48%) |
Oct 10, 2022 | 154.15 | 155.15 | 153.39 | 153.99 | 5,084,891 | +0.20(+0.13%) |
Oct 07, 2022 | 154.45 | 155.12 | 153.19 | 153.79 | 5,022,098 | -1.13(-0.73%) |
Oct 06, 2022 | 157.77 | 157.99 | 154.63 | 154.93 | 4,857,893 | -3.04(-1.93%) |
Oct 05, 2022 | 158.89 | 159.01 | 155.81 | 157.97 | 3,718,680 | -1.06(-0.66%) |
Oct 04, 2022 | 159.29 | 160.57 | 157.54 | 159.03 | 4,830,080 | +1.77(+1.13%) |
Oct 03, 2022 | 155.61 | 157.68 | 155.13 | 157.26 | 5,350,424 | +1.89(+1.22%) |
Sep 30, 2022 | 159.58 | 160.10 | 155.12 | 155.36 | 6,275,490 | -3.19(-2.01%) |
Sep 29, 2022 | 160.63 | 160.96 | 157.02 | 158.55 | 5,429,858 | -1.96(-1.22%) |
Sep 28, 2022 | 158.84 | 161.41 | 157.25 | 160.51 | 5,759,540 | +2.53(+1.60%) |
Sep 27, 2022 | 160.10 | 161.78 | 157.25 | 157.98 | 5,687,141 | -2.32(-1.45%) |
Sep 26, 2022 | 160.19 | 161.79 | 159.43 | 160.30 | 5,597,252 | -0.07(-0.04%) |
Sep 23, 2022 | 160.25 | 160.59 | 158.47 | 160.37 | 4,797,292 | -0.08(-0.05%) |
Sep 22, 2022 | 160.25 | 161.67 | 159.92 | 160.44 | 4,508,709 | +0.15(+0.10%) |
Sep 21, 2022 | 161.66 | 163.71 | 160.20 | 160.29 | 5,395,444 | -0.46(-0.28%) |
Sep 20, 2022 | 159.47 | 160.97 | 158.79 | 160.75 | 4,068,973 | +0.18(+0.11%) |
Sep 19, 2022 | 158.98 | 160.64 | 158.45 | 160.57 | 3,909,554 | +1.68(+1.05%) |
Sep 16, 2022 | 158.31 | 159.08 | 157.26 | 158.89 | 12,623,254 | +1.04(+0.66%) |
Sep 15, 2022 | 160.38 | 160.41 | 157.34 | 157.86 | 5,738,405 | -2.66(-1.66%) |
Sep 14, 2022 | 159.99 | 161.01 | 159.46 | 160.52 | 5,425,976 | +1.21(+0.76%) |
Sep 13, 2022 | 164.16 | 164.26 | 158.87 | 159.31 | 7,278,202 | -6.18(-3.73%) |
Sep 12, 2022 | 164.84 | 166.00 | 164.39 | 165.49 | 6,255,869 | +0.65(+0.39%) |
Sep 09, 2022 | 164.30 | 166.11 | 163.37 | 164.84 | 3,848,309 | +0.52(+0.32%) |
Sep 08, 2022 | 164.42 | 165.04 | 162.31 | 164.32 | 4,085,757 | -0.55(-0.33%) |
Sep 07, 2022 | 162.37 | 165.37 | 161.71 | 164.87 | 6,383,325 | +3.56(+2.21%) |
Sep 06, 2022 | 162.71 | 164.24 | 160.94 | 161.31 | 5,149,161 | -1.09(-0.67%) |
Sep 02, 2022 | 165.32 | 166.51 | 161.67 | 162.41 | 6,104,258 | -2.08(-1.27%) |
Sep 01, 2022 | 162.65 | 164.61 | 162.00 | 164.49 | 5,092,638 | +1.65(+1.01%) |
Aug 31, 2022 | 164.30 | 164.87 | 162.78 | 162.84 | 5,922,850 | -0.68(-0.42%) |
Aug 30, 2022 | 164.80 | 165.13 | 162.90 | 163.52 | 4,259,469 | -1.42(-0.86%) |
Aug 29, 2022 | 165.00 | 165.70 | 163.73 | 164.94 | 4,426,759 | -0.52(-0.31%) |
Aug 26, 2022 | 170.11 | 170.13 | 165.11 | 165.46 | 5,550,355 | -4.00(-2.36%) |
Aug 25, 2022 | 169.23 | 169.53 | 167.68 | 169.46 | 3,598,716 | +0.01(+0.01%) |
Aug 24, 2022 | 168.61 | 169.68 | 168.36 | 169.45 | 3,533,739 | +0.84(+0.50%) |
Aug 23, 2022 | 168.09 | 169.07 | 167.59 | 168.61 | 2,725,035 | -0.07(-0.04%) |
Aug 22, 2022 | 170.27 | 170.59 | 168.28 | 168.68 | 3,580,573 | -1.63(-0.95%) |
Aug 19, 2022 | 169.92 | 171.10 | 169.51 | 170.31 | 3,918,403 | -0.22(-0.13%) |
Aug 18, 2022 | 170.93 | 171.03 | 170.09 | 170.53 | 3,184,919 | +0.17(+0.10%) |
Aug 17, 2022 | 170.24 | 171.16 | 169.88 | 170.36 | 2,820,650 | -0.09(-0.06%) |
Aug 16, 2022 | 169.94 | 170.81 | 168.86 | 170.45 | 3,592,315 | +0.98(+0.58%) |
Aug 15, 2022 | 168.04 | 169.54 | 167.12 | 169.47 | 3,219,352 | +1.84(+1.10%) |
Aug 12, 2022 | 166.30 | 167.67 | 165.78 | 167.63 | 3,973,871 | +2.16(+1.31%) |
Aug 11, 2022 | 166.71 | 167.43 | 165.11 | 165.46 | 2,902,749 | -0.85(-0.51%) |
Aug 10, 2022 | 166.19 | 166.78 | 165.16 | 166.31 | 4,274,345 | +1.36(+0.83%) |
Aug 09, 2022 | 165.22 | 165.64 | 164.44 | 164.95 | 3,415,745 | +0.61(+0.37%) |
Aug 08, 2022 | 166.17 | 166.34 | 163.84 | 164.34 | 3,011,094 | -0.66(-0.40%) |
Aug 05, 2022 | 164.85 | 165.14 | 162.97 | 165.00 | 3,486,406 | -1.25(-0.75%) |
Aug 04, 2022 | 166.77 | 167.07 | 165.02 | 166.25 | 4,043,896 | -0.91(-0.54%) |
Aug 03, 2022 | 165.50 | 167.37 | 164.71 | 167.15 | 4,655,066 | +1.27(+0.76%) |
Aug 02, 2022 | 167.26 | 167.45 | 165.63 | 165.89 | 4,304,996 | -1.38(-0.83%) |
Aug 01, 2022 | 165.00 | 167.97 | 165.00 | 167.27 | 4,268,219 | +1.88(+1.14%) |
Jul 29, 2022 | 164.16 | 165.88 | 163.90 | 165.38 | 4,460,393 | +0.11(+0.07%) |
Jul 28, 2022 | 162.47 | 165.54 | 161.82 | 165.27 | 3,315,455 | +3.07(+1.89%) |
Jul 27, 2022 | 161.16 | 162.54 | 159.81 | 162.20 | 4,741,814 | -0.23(-0.14%) |
Jul 26, 2022 | 161.24 | 162.58 | 159.98 | 162.43 | 3,948,138 | +1.87(+1.17%) |
Jul 25, 2022 | 160.99 | 161.51 | 159.79 | 160.56 | 3,548,499 | +0.23(+0.14%) |
Jul 22, 2022 | 159.88 | 161.24 | 159.27 | 160.33 | 3,975,495 | +1.04(+0.65%) |
Jul 21, 2022 | 158.80 | 160.14 | 158.39 | 159.29 | 3,267,027 | +0.24(+0.15%) |
Jul 20, 2022 | 160.74 | 161.24 | 158.30 | 159.05 | 3,660,731 | -1.70(-1.06%) |
Jul 19, 2022 | 160.93 | 161.41 | 159.40 | 160.75 | 4,440,693 | +1.70(+1.07%) |
Jul 18, 2022 | 161.78 | 161.87 | 158.66 | 159.05 | 3,680,929 | -2.70(-1.67%) |
Jul 15, 2022 | 161.96 | 163.46 | 160.72 | 161.76 | 4,929,028 | +0.13(+0.08%) |
Jul 14, 2022 | 159.08 | 161.79 | 158.52 | 161.62 | 4,811,425 | +0.83(+0.52%) |
Jul 13, 2022 | 159.32 | 162.06 | 158.79 | 160.79 | 4,795,105 | +0.56(+0.35%) |
Jul 12, 2022 | 163.53 | 163.84 | 159.63 | 160.23 | 5,502,417 | -0.91(-0.56%) |
Jul 11, 2022 | 162.03 | 163.34 | 160.72 | 161.14 | 5,211,268 | -1.33(-0.82%) |
Jul 08, 2022 | 161.24 | 163.25 | 161.22 | 162.47 | 3,684,655 | +1.44(+0.89%) |
Jul 07, 2022 | 160.24 | 161.68 | 160.11 | 161.04 | 5,448,239 | -0.32(-0.20%) |
Jul 06, 2022 | 160.70 | 162.54 | 160.46 | 161.36 | 4,452,907 | +1.60(+1.00%) |
Jul 05, 2022 | 159.40 | 160.12 | 156.28 | 159.76 | 5,261,542 | -0.36(-0.22%) |
Jul 01, 2022 | 157.62 | 160.24 | 156.69 | 160.12 | 4,157,116 | +2.58(+1.64%) |
Jun 30, 2022 | 157.98 | 158.41 | 156.57 | 157.54 | 6,659,662 | -0.07(-0.04%) |
Jun 29, 2022 | 156.97 | 158.39 | 156.30 | 157.61 | 3,895,529 | +2.57(+1.66%) |
Jun 28, 2022 | 158.00 | 159.23 | 154.88 | 155.03 | 4,636,334 | -2.21(-1.41%) |
Jun 27, 2022 | 156.79 | 157.98 | 156.29 | 157.25 | 4,861,874 | +0.21(+0.13%) |
Jun 24, 2022 | 156.58 | 157.09 | 154.97 | 157.04 | 6,296,249 | +1.92(+1.24%) |
Jun 23, 2022 | 154.82 | 156.10 | 154.22 | 155.12 | 6,147,326 | +1.96(+1.28%) |
Jun 22, 2022 | 151.56 | 154.07 | 150.83 | 153.16 | 4,978,998 | +1.25(+0.82%) |
Jun 21, 2022 | 149.51 | 152.15 | 148.74 | 151.91 | 4,923,331 | +3.45(+2.32%) |
Jun 17, 2022 | 148.44 | 150.29 | 147.62 | 148.47 | 10,456,179 | +0.03(+0.02%) |
Jun 16, 2022 | 148.06 | 149.79 | 146.62 | 148.44 | 7,623,261 | -0.72(-0.48%) |
Jun 15, 2022 | 149.28 | 151.09 | 147.40 | 149.16 | 6,283,785 | +1.58(+1.07%) |
Jun 14, 2022 | 151.24 | 151.29 | 146.38 | 147.58 | 6,515,432 | -3.42(-2.27%) |
Jun 13, 2022 | 151.75 | 153.96 | 150.36 | 151.00 | 6,665,372 | -2.63(-1.71%) |
Jun 10, 2022 | 152.16 | 154.95 | 150.72 | 153.63 | 5,506,251 | -0.25(-0.16%) |
Jun 09, 2022 | 156.15 | 157.79 | 153.77 | 153.87 | 3,726,919 | -2.79(-1.78%) |
Jun 08, 2022 | 156.67 | 157.68 | 156.07 | 156.66 | 2,800,077 | -0.78(-0.50%) |
Jun 07, 2022 | 156.61 | 157.73 | 155.23 | 157.44 | 4,409,572 | +0.96(+0.62%) |
Jun 06, 2022 | 157.35 | 158.45 | 155.71 | 156.48 | 3,647,512 | +0.65(+0.42%) |
Jun 03, 2022 | 156.78 | 157.47 | 155.37 | 155.83 | 4,466,561 | -1.73(-1.10%) |
Jun 02, 2022 | 156.56 | 157.62 | 153.74 | 157.56 | 4,948,193 | +1.27(+0.81%) |
Jun 01, 2022 | 157.88 | 158.07 | 153.78 | 156.29 | 5,982,017 | -1.18(-0.75%) |
May 31, 2022 | 160.51 | 160.51 | 155.24 | 157.47 | 14,496,955 | -3.77(-2.34%) |
May 27, 2022 | 160.77 | 161.29 | 159.78 | 161.25 | 7,151,664 | +1.56(+0.98%) |
May 26, 2022 | 158.61 | 160.61 | 158.61 | 159.69 | 5,532,755 | +1.07(+0.67%) |
May 25, 2022 | 157.57 | 159.11 | 156.73 | 158.62 | 6,158,466 | +1.08(+0.69%) |
May 24, 2022 | 155.85 | 157.95 | 155.04 | 157.54 | 6,740,668 | +2.08(+1.34%) |
May 23, 2022 | 154.15 | 156.72 | 153.55 | 155.46 | 4,955,190 | +3.18(+2.09%) |
May 20, 2022 | 152.30 | 153.07 | 149.84 | 152.27 | 6,142,287 | +0.95(+0.63%) |
May 19, 2022 | 152.55 | 152.81 | 149.89 | 151.33 | 6,843,172 | -2.30(-1.50%) |
May 18, 2022 | 163.05 | 163.22 | 152.94 | 153.63 | 9,454,442 | -10.15(-6.20%) |
May 17, 2022 | 164.57 | 164.92 | 162.01 | 163.77 | 5,342,807 | -0.95(-0.58%) |
May 16, 2022 | 163.07 | 165.50 | 162.80 | 164.72 | 5,664,151 | +1.64(+1.01%) |
May 13, 2022 | 160.24 | 163.49 | 159.08 | 163.08 | 5,022,244 | +3.12(+1.95%) |
May 12, 2022 | 160.76 | 161.46 | 157.86 | 159.96 | 6,895,873 | -0.24(-0.15%) |
May 11, 2022 | 160.36 | 161.85 | 159.51 | 160.21 | 5,727,689 | -0.78(-0.48%) |
May 10, 2022 | 162.52 | 163.85 | 160.29 | 160.99 | 6,323,759 | -0.20(-0.12%) |
May 09, 2022 | 159.27 | 162.29 | 158.42 | 161.18 | 7,754,244 | +1.21(+0.76%) |
May 06, 2022 | 158.87 | 160.34 | 158.38 | 159.97 | 6,204,821 | +0.02(+0.01%) |
May 05, 2022 | 162.50 | 162.70 | 158.72 | 159.95 | 6,960,582 | -3.26(-2.00%) |
May 04, 2022 | 157.34 | 163.46 | 157.34 | 163.21 | 6,638,270 | +5.51(+3.49%) |
May 03, 2022 | 158.78 | 158.94 | 156.38 | 157.70 | 5,927,690 | +0.22(+0.14%) |
May 02, 2022 | 162.39 | 162.84 | 155.15 | 157.48 | 8,193,446 | -3.71(-2.30%) |
Apr 29, 2022 | 166.54 | 166.54 | 160.91 | 161.19 | 6,959,581 | -5.44(-3.26%) |
Apr 28, 2022 | 163.84 | 166.74 | 163.17 | 166.63 | 5,575,599 | +2.49(+1.52%) |
Apr 27, 2022 | 162.80 | 165.87 | 162.58 | 164.14 | 5,518,475 | +1.45(+0.89%) |
Apr 26, 2022 | 163.31 | 164.61 | 162.15 | 162.69 | 7,868,534 | -0.41(-0.25%) |
Apr 25, 2022 | 162.60 | 163.27 | 160.53 | 163.10 | 7,849,578 | +1.49(+0.92%) |
Apr 22, 2022 | 164.27 | 164.53 | 161.41 | 161.60 | 6,492,279 | -2.53(-1.54%) |
Apr 21, 2022 | 164.99 | 166.38 | 163.95 | 164.13 | 3,942,643 | -0.59(-0.36%) |
Apr 20, 2022 | 163.08 | 165.19 | 163.08 | 164.72 | 4,471,573 | +2.41(+1.49%) |
Apr 19, 2022 | 159.44 | 162.56 | 159.44 | 162.31 | 3,889,157 | +2.33(+1.46%) |
Apr 18, 2022 | 160.73 | 161.75 | 159.55 | 159.98 | 3,286,411 | -1.39(-0.86%) |
Apr 14, 2022 | 162.85 | 163.59 | 161.24 | 161.37 | 5,149,739 | -1.03(-0.64%) |
Apr 13, 2022 | 162.95 | 163.17 | 161.21 | 162.40 | 4,680,752 | -0.28(-0.17%) |
Apr 12, 2022 | 163.13 | 163.95 | 162.06 | 162.69 | 4,180,264 | +0.66(+0.41%) |
Apr 11, 2022 | 162.98 | 164.25 | 161.76 | 162.03 | 4,074,773 | -0.50(-0.31%) |
Apr 08, 2022 | 162.39 | 163.05 | 161.08 | 162.53 | 4,136,562 | +0.54(+0.34%) |
Apr 07, 2022 | 161.49 | 162.67 | 160.32 | 161.98 | 5,370,603 | +0.15(+0.09%) |
Apr 06, 2022 | 159.51 | 162.12 | 159.10 | 161.83 | 4,575,092 | +2.71(+1.71%) |
Apr 05, 2022 | 158.01 | 160.88 | 158.01 | 159.12 | 4,773,250 | +0.17(+0.11%) |
Apr 04, 2022 | 158.75 | 159.01 | 157.19 | 158.95 | 4,005,217 | -0.41(-0.26%) |
Apr 01, 2022 | 157.61 | 159.52 | 157.12 | 159.36 | 3,451,028 | +2.23(+1.42%) |
Mar 31, 2022 | 158.06 | 158.93 | 157.02 | 157.13 | 6,478,588 | -0.54(-0.35%) |
Mar 30, 2022 | 157.80 | 157.94 | 155.94 | 157.67 | 4,124,154 | -0.22(-0.14%) |
Mar 29, 2022 | 157.04 | 158.25 | 156.18 | 157.89 | 4,730,197 | +2.31(+1.48%) |
Mar 28, 2022 | 154.99 | 155.62 | 153.68 | 155.58 | 4,589,104 | +0.46(+0.30%) |
Mar 25, 2022 | 154.36 | 155.74 | 154.36 | 155.12 | 4,418,439 | +0.72(+0.47%) |
Mar 24, 2022 | 154.01 | 154.64 | 153.27 | 154.40 | 3,366,467 | +0.93(+0.61%) |
Mar 23, 2022 | 154.19 | 155.15 | 152.67 | 153.47 | 4,829,597 | -0.81(-0.52%) |
Mar 22, 2022 | 152.87 | 154.68 | 152.29 | 154.27 | 6,172,161 | +1.67(+1.09%) |
Mar 21, 2022 | 152.33 | 153.78 | 151.21 | 152.60 | 5,456,973 | -0.22(-0.14%) |
Mar 18, 2022 | 151.50 | 152.95 | 150.26 | 152.82 | 12,914,218 | +1.74(+1.15%) |
Mar 17, 2022 | 150.04 | 151.73 | 149.54 | 151.08 | 3,821,703 | +1.16(+0.78%) |
Mar 16, 2022 | 148.71 | 150.19 | 147.42 | 149.92 | 6,712,908 | +0.66(+0.44%) |
Mar 15, 2022 | 147.68 | 149.73 | 147.22 | 149.26 | 6,608,020 | +2.92(+2.00%) |
Mar 14, 2022 | 145.65 | 148.13 | 145.04 | 146.34 | 6,471,955 | +2.03(+1.40%) |
Mar 11, 2022 | 145.93 | 147.28 | 144.08 | 144.31 | 5,073,442 | -0.72(-0.50%) |
Mar 10, 2022 | 146.25 | 146.68 | 143.98 | 145.04 | 6,501,607 | -2.72(-1.84%) |
Mar 09, 2022 | 150.02 | 150.26 | 146.82 | 147.76 | 6,139,045 | -0.44(-0.30%) |
Mar 08, 2022 | 152.43 | 153.93 | 148.03 | 148.20 | 6,564,240 | -4.30(-2.82%) |
Mar 07, 2022 | 154.02 | 155.03 | 152.20 | 152.50 | 6,729,249 | -3.10(-1.99%) |
Mar 04, 2022 | 152.08 | 156.30 | 151.06 | 155.60 | 6,754,866 | +2.33(+1.52%) |
Mar 03, 2022 | 153.93 | 155.07 | 152.83 | 153.27 | 5,698,055 | -0.16(-0.11%) |
Mar 02, 2022 | 152.00 | 154.65 | 151.54 | 153.43 | 5,845,039 | +2.10(+1.39%) |
Mar 01, 2022 | 152.08 | 153.32 | 150.43 | 151.34 | 5,477,025 | -1.37(-0.90%) |
Feb 28, 2022 | 152.99 | 154.08 | 150.53 | 152.71 | 8,227,978 | -4.33(-2.76%) |
Feb 25, 2022 | 153.34 | 157.11 | 153.19 | 157.03 | 7,007,883 | +4.28(+2.80%) |
Feb 24, 2022 | 154.54 | 155.13 | 149.48 | 152.75 | 9,544,407 | -2.70(-1.74%) |
Feb 23, 2022 | 157.72 | 157.72 | 155.30 | 155.46 | 6,237,282 | -1.55(-0.99%) |
Feb 22, 2022 | 157.21 | 157.48 | 155.03 | 157.00 | 8,292,726 | +0.60(+0.38%) |
Feb 18, 2022 | 156.41 | 0 | +0.89(+0.58%) | |||
Feb 17, 2022 | 154.82 | 156.63 | 153.88 | 155.51 | 5,528,920 | +0.42(+0.27%) |
Feb 16, 2022 | 154.47 | 155.93 | 153.45 | 155.09 | 4,462,448 | +0.32(+0.20%) |
Feb 15, 2022 | 155.95 | 156.91 | 154.12 | 154.78 | 5,300,973 | -0.69(-0.44%) |
Feb 14, 2022 | 157.99 | 158.24 | 153.97 | 155.47 | 7,315,460 | -1.75(-1.11%) |
Feb 11, 2022 | 156.74 | 158.83 | 156.39 | 157.22 | 7,827,017 | +0.20(+0.12%) |
Feb 10, 2022 | 157.28 | 159.90 | 156.03 | 157.02 | 8,470,053 | -3.33(-2.08%) |
Feb 09, 2022 | 160.88 | 161.14 | 159.49 | 160.35 | 7,268,540 | -0.07(-0.05%) |
Feb 08, 2022 | 161.00 | 161.01 | 158.83 | 160.43 | 4,243,366 | +0.20(+0.12%) |
Feb 07, 2022 | 161.10 | 161.33 | 159.67 | 160.23 | 5,161,177 | -0.63(-0.39%) |
Feb 04, 2022 | 161.44 | 163.10 | 159.65 | 160.87 | 4,924,287 | -2.69(-1.64%) |
Feb 03, 2022 | 163.46 | 163.55 | 4,967,332 | -0.09(-0.06%) | ||
Feb 02, 2022 | 161.12 | 163.80 | 160.94 | 163.65 | 6,181,644 | +2.92(+1.82%) |