Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 197.92 | 202.08 | 197.26 | 199.63 | 4,521,992 | +1.46(+0.74%) |
Feb 27, 2023 | 198.26 | 200.35 | 197.39 | 198.17 | 2,849,461 | +2.62(+1.34%) |
Feb 24, 2023 | 193.85 | 196.57 | 192.56 | 195.55 | 2,229,989 | -0.65(-0.33%) |
Feb 23, 2023 | 196.54 | 197.69 | 193.21 | 196.20 | 2,403,677 | -0.41(-0.21%) |
Feb 22, 2023 | 195.23 | 198.36 | 194.11 | 196.61 | 2,749,517 | +0.76(+0.39%) |
Feb 21, 2023 | 199.17 | 200.75 | 195.24 | 195.85 | 4,062,740 | -10.58(-5.12%) |
Feb 17, 2023 | 206.90 | 207.36 | 202.69 | 206.43 | 3,568,140 | -1.22(-0.59%) |
Feb 16, 2023 | 203.95 | 209.65 | 203.39 | 207.65 | 2,554,692 | -0.99(-0.47%) |
Feb 15, 2023 | 206.04 | 209.09 | 204.99 | 208.64 | 1,906,626 | +1.23(+0.59%) |
Feb 14, 2023 | 205.73 | 208.72 | 204.86 | 207.41 | 2,387,085 | -0.37(-0.18%) |
Feb 13, 2023 | 203.08 | 207.93 | 201.26 | 207.77 | 2,436,131 | +5.20(+2.57%) |
Feb 10, 2023 | 201.29 | 202.72 | 200.20 | 202.57 | 1,892,728 | +0.14(+0.07%) |
Feb 09, 2023 | 208.39 | 208.84 | 201.78 | 202.44 | 2,459,801 | -4.00(-1.94%) |
Feb 08, 2023 | 207.84 | 207.84 | 204.80 | 206.44 | 2,494,539 | -1.91(-0.92%) |
Feb 07, 2023 | 206.56 | 209.16 | 204.16 | 208.35 | 2,630,468 | -1.11(-0.53%) |
Feb 06, 2023 | 207.88 | 210.39 | 207.70 | 209.45 | 2,453,520 | -0.10(-0.05%) |
Feb 03, 2023 | 210.69 | 211.90 | 208.43 | 209.55 | 3,141,248 | -5.42(-2.52%) |
Feb 02, 2023 | 209.63 | 216.67 | 209.56 | 214.97 | 4,284,378 | +7.76(+3.75%) |
Feb 01, 2023 | 201.29 | 208.75 | 198.31 | 207.21 | 3,466,562 | +5.15(+2.55%) |
Jan 31, 2023 | 197.21 | 202.14 | 196.48 | 202.06 | 3,520,078 | +6.15(+3.14%) |
Jan 30, 2023 | 195.97 | 198.48 | 195.17 | 195.91 | 2,871,628 | -0.56(-0.29%) |
Jan 27, 2023 | 195.46 | 197.37 | 194.48 | 196.47 | 2,996,980 | +0.66(+0.34%) |
Jan 26, 2023 | 198.28 | 202.56 | 195.65 | 195.81 | 3,525,549 | -4.17(-2.09%) |
Jan 25, 2023 | 198.44 | 200.16 | 195.84 | 199.98 | 2,352,815 | -0.29(-0.15%) |
Jan 24, 2023 | 196.59 | 200.44 | 196.59 | 200.27 | 2,998,018 | +2.28(+1.15%) |
Jan 23, 2023 | 196.46 | 199.73 | 194.79 | 197.99 | 3,598,292 | +0.56(+0.28%) |
Jan 20, 2023 | 194.37 | 197.88 | 191.77 | 197.43 | 3,644,033 | +2.32(+1.19%) |
Jan 19, 2023 | 200.31 | 200.69 | 194.21 | 195.12 | 3,634,493 | -6.15(-3.06%) |
Jan 18, 2023 | 203.41 | 206.75 | 200.89 | 201.27 | 3,703,456 | -0.99(-0.49%) |
Jan 17, 2023 | 204.81 | 207.52 | 201.99 | 202.25 | 3,039,448 | -2.55(-1.24%) |
Jan 13, 2023 | 200.60 | 206.15 | 200.60 | 204.80 | 4,015,278 | +1.83(+0.90%) |
Jan 12, 2023 | 202.97 | 204.23 | 199.42 | 202.97 | 2,786,562 | +1.61(+0.80%) |
Jan 11, 2023 | 195.15 | 201.48 | 195.14 | 201.35 | 2,880,590 | +6.94(+3.57%) |
Jan 10, 2023 | 192.98 | 194.67 | 191.65 | 194.41 | 2,279,880 | +1.89(+0.98%) |
Jan 09, 2023 | 195.40 | 197.05 | 192.42 | 192.52 | 2,846,280 | -1.48(-0.76%) |
Jan 06, 2023 | 193.77 | 194.79 | 187.70 | 194.00 | 3,233,699 | +0.19(+0.10%) |
Jan 05, 2023 | 192.39 | 194.45 | 190.63 | 193.81 | 2,011,824 | -0.60(-0.31%) |
Jan 04, 2023 | 194.44 | 195.33 | 190.66 | 194.40 | 2,596,024 | +2.27(+1.18%) |
Jan 03, 2023 | 194.50 | 195.28 | 190.30 | 192.13 | 2,695,573 | -0.19(-0.10%) |
Dec 30, 2022 | 193.09 | 193.54 | 190.37 | 192.33 | 2,232,086 | -2.91(-1.49%) |
Dec 29, 2022 | 194.68 | 196.07 | 194.32 | 195.24 | 1,316,599 | +2.12(+1.10%) |
Dec 28, 2022 | 194.95 | 196.44 | 192.70 | 193.12 | 1,470,904 | -1.59(-0.82%) |
Dec 27, 2022 | 194.69 | 196.91 | 194.33 | 194.71 | 2,150,557 | -0.16(-0.08%) |
Dec 23, 2022 | 191.54 | 195.30 | 190.19 | 194.88 | 1,522,106 | +2.63(+1.37%) |
Dec 22, 2022 | 191.63 | 193.28 | 188.50 | 192.24 | 2,501,639 | -3.17(-1.62%) |
Dec 21, 2022 | 195.89 | 196.56 | 193.32 | 195.41 | 2,429,183 | +1.52(+0.78%) |
Dec 20, 2022 | 194.21 | 195.12 | 190.83 | 193.89 | 2,456,607 | -2.23(-1.14%) |
Dec 19, 2022 | 198.23 | 198.79 | 194.98 | 196.12 | 2,530,209 | -2.87(-1.44%) |
Dec 16, 2022 | 199.20 | 200.17 | 196.27 | 198.99 | 9,886,472 | -1.81(-0.90%) |
Dec 15, 2022 | 201.37 | 202.44 | 198.36 | 200.80 | 3,495,151 | -3.95(-1.93%) |
Dec 14, 2022 | 203.63 | 209.11 | 202.77 | 204.75 | 3,861,503 | +0.86(+0.42%) |
Dec 13, 2022 | 209.19 | 210.27 | 201.67 | 203.89 | 4,321,017 | +5.93(+2.99%) |
Dec 12, 2022 | 195.27 | 197.98 | 194.06 | 197.97 | 2,817,501 | +3.19(+1.64%) |
Dec 09, 2022 | 194.03 | 197.51 | 193.25 | 194.77 | 3,342,898 | -1.73(-0.88%) |
Dec 08, 2022 | 197.89 | 199.25 | 195.44 | 196.50 | 3,262,911 | -3.21(-1.61%) |
Dec 07, 2022 | 195.72 | 202.71 | 195.24 | 199.71 | 4,143,044 | +4.81(+2.47%) |
Dec 06, 2022 | 198.09 | 198.57 | 192.10 | 194.91 | 3,755,142 | -4.12(-2.07%) |
Dec 05, 2022 | 203.59 | 204.26 | 198.27 | 199.03 | 3,427,374 | -8.36(-4.03%) |
Dec 02, 2022 | 205.03 | 209.09 | 204.16 | 207.39 | 3,358,985 | -0.62(-0.30%) |
Dec 01, 2022 | 207.34 | 209.20 | 205.33 | 208.00 | 2,833,359 | +2.83(+1.38%) |
Nov 30, 2022 | 198.96 | 205.58 | 196.20 | 205.18 | 4,869,308 | +4.90(+2.45%) |
Nov 29, 2022 | 200.78 | 201.41 | 199.45 | 200.27 | 2,052,057 | -1.52(-0.75%) |
Nov 28, 2022 | 203.09 | 204.13 | 201.28 | 201.79 | 2,281,474 | -1.86(-0.91%) |
Nov 25, 2022 | 204.03 | 204.48 | 202.72 | 203.65 | 1,010,744 | -0.05(-0.02%) |
Nov 23, 2022 | 207.76 | 208.04 | 202.73 | 203.70 | 2,687,178 | -3.33(-1.61%) |
Nov 22, 2022 | 204.31 | 208.05 | 203.75 | 207.03 | 2,947,962 | +4.05(+2.00%) |
Nov 21, 2022 | 202.84 | 203.50 | 201.01 | 202.97 | 2,410,022 | +0.33(+0.16%) |
Nov 18, 2022 | 204.47 | 204.49 | 199.25 | 202.65 | 3,017,442 | +1.48(+0.73%) |
Nov 17, 2022 | 205.13 | 205.60 | 198.25 | 201.17 | 3,633,979 | -6.50(-3.13%) |
Nov 16, 2022 | 204.73 | 213.74 | 204.26 | 207.67 | 8,463,496 | +6.07(+3.01%) |
Nov 15, 2022 | 199.58 | 203.92 | 196.75 | 201.59 | 5,308,247 | +4.03(+2.04%) |
Nov 14, 2022 | 201.20 | 203.17 | 197.14 | 197.56 | 4,314,280 | -4.21(-2.09%) |
Nov 11, 2022 | 197.97 | 203.93 | 197.41 | 201.77 | 4,426,032 | +4.54(+2.30%) |
Nov 10, 2022 | 188.53 | 197.64 | 188.52 | 197.23 | 5,010,488 | +17.08(+9.48%) |
Nov 09, 2022 | 180.81 | 184.63 | 179.84 | 180.16 | 3,115,346 | -1.67(-0.92%) |
Nov 08, 2022 | 181.53 | 183.42 | 179.34 | 181.82 | 2,984,380 | +1.74(+0.96%) |
Nov 07, 2022 | 177.20 | 181.28 | 174.76 | 180.09 | 2,812,882 | +4.26(+2.42%) |
Nov 04, 2022 | 176.44 | 181.33 | 172.11 | 175.83 | 4,789,757 | +2.25(+1.30%) |
Nov 03, 2022 | 174.58 | 176.52 | 172.51 | 173.58 | 4,337,772 | -5.69(-3.17%) |
Nov 02, 2022 | 186.49 | 179.09 | 179.27 | 4,702,753 | -7.57(-4.05%) | |
Nov 01, 2022 | 191.13 | 192.81 | 185.61 | 186.84 | 3,377,315 | -1.35(-0.72%) |
Oct 31, 2022 | 190.16 | 191.10 | 187.62 | 188.19 | 3,677,932 | -3.65(-1.90%) |
Oct 28, 2022 | 186.79 | 192.81 | 186.16 | 191.84 | 3,410,551 | +4.89(+2.62%) |
Oct 27, 2022 | 188.47 | 189.66 | 185.85 | 186.94 | 2,545,954 | +0.11(+0.06%) |
Oct 26, 2022 | 187.49 | 188.82 | 184.64 | 186.84 | 2,660,548 | -0.29(-0.15%) |
Oct 25, 2022 | 183.31 | 188.31 | 182.34 | 187.12 | 3,362,280 | +6.02(+3.33%) |
Oct 24, 2022 | 177.21 | 181.97 | 177.21 | 181.10 | 3,838,161 | +5.06(+2.87%) |
Oct 21, 2022 | 171.96 | 176.33 | 170.38 | 176.04 | 3,712,387 | +3.93(+2.28%) |
Oct 20, 2022 | 177.03 | 178.97 | 171.31 | 172.11 | 4,242,628 | -5.44(-3.07%) |
Oct 19, 2022 | 180.78 | 181.93 | 173.97 | 177.56 | 5,555,142 | -8.94(-4.79%) |
Oct 18, 2022 | 189.39 | 191.68 | 185.88 | 186.50 | 3,940,972 | +0.15(+0.08%) |
Oct 17, 2022 | 184.58 | 187.42 | 184.42 | 186.34 | 3,650,345 | +4.93(+2.72%) |
Oct 14, 2022 | 187.06 | 189.10 | 181.20 | 181.42 | 4,315,522 | -4.03(-2.17%) |
Oct 13, 2022 | 182.25 | 187.15 | 178.08 | 185.45 | 5,052,372 | -0.68(-0.37%) |
Oct 12, 2022 | 189.90 | 190.46 | 186.04 | 186.13 | 2,451,821 | -2.46(-1.30%) |
Oct 11, 2022 | 187.16 | 190.45 | 186.23 | 188.59 | 2,880,973 | +1.47(+0.79%) |
Oct 10, 2022 | 188.13 | 189.10 | 185.01 | 187.12 | 2,551,582 | -2.22(-1.17%) |
Oct 07, 2022 | 190.12 | 190.59 | 187.54 | 189.34 | 3,611,182 | -2.66(-1.39%) |
Oct 06, 2022 | 190.53 | 194.22 | 190.40 | 192.00 | 3,442,340 | +0.91(+0.48%) |
Oct 05, 2022 | 187.52 | 192.32 | 186.26 | 191.09 | 3,328,806 | +1.55(+0.82%) |
Oct 04, 2022 | 189.11 | 191.69 | 188.49 | 189.54 | 4,311,103 | +3.36(+1.81%) |
Oct 03, 2022 | 183.96 | 187.98 | 183.41 | 186.18 | 4,526,844 | +5.87(+3.25%) |
Sep 30, 2022 | 181.87 | 183.46 | 178.54 | 180.31 | 6,300,504 | -2.55(-1.39%) |
Sep 29, 2022 | 184.34 | 184.75 | 181.27 | 182.86 | 3,773,191 | -3.91(-2.09%) |
Sep 28, 2022 | 184.77 | 187.67 | 182.55 | 186.76 | 5,605,950 | +6.59(+3.66%) |
Sep 27, 2022 | 180.44 | 183.24 | 178.78 | 180.18 | 4,028,135 | +1.58(+0.89%) |
Sep 26, 2022 | 180.55 | 182.42 | 178.28 | 178.59 | 3,059,044 | -2.03(-1.12%) |
Sep 23, 2022 | 179.30 | 181.61 | 178.16 | 180.62 | 3,523,133 | +0.01(+0.01%) |
Sep 22, 2022 | 180.50 | 182.21 | 179.06 | 180.61 | 2,983,724 | -0.23(-0.13%) |
Sep 21, 2022 | 184.25 | 187.03 | 180.80 | 180.84 | 3,047,034 | -1.97(-1.08%) |
Sep 20, 2022 | 184.93 | 186.43 | 181.15 | 182.81 | 3,801,942 | -4.50(-2.40%) |
Sep 19, 2022 | 183.29 | 188.08 | 183.06 | 187.31 | 3,491,120 | +3.16(+1.71%) |
Sep 16, 2022 | 181.46 | 185.36 | 181.22 | 184.15 | 10,611,438 | +0.74(+0.40%) |
Sep 15, 2022 | 185.60 | 186.73 | 182.43 | 183.41 | 3,446,628 | -1.30(-0.70%) |
Sep 14, 2022 | 186.78 | 187.43 | 182.62 | 184.71 | 4,128,403 | -1.19(-0.64%) |
Sep 13, 2022 | 193.23 | 194.79 | 185.25 | 185.90 | 4,625,907 | -12.26(-6.19%) |
Sep 12, 2022 | 197.78 | 201.06 | 197.30 | 198.16 | 3,352,556 | +0.72(+0.36%) |
Sep 09, 2022 | 195.84 | 198.29 | 195.21 | 197.44 | 3,308,568 | +1.22(+0.62%) |
Sep 08, 2022 | 192.64 | 196.35 | 190.80 | 196.22 | 3,710,232 | +2.96(+1.53%) |
Sep 07, 2022 | 185.98 | 193.88 | 185.85 | 193.26 | 4,256,437 | +8.01(+4.32%) |
Sep 06, 2022 | 188.34 | 188.95 | 183.62 | 185.26 | 3,258,859 | -2.45(-1.30%) |
Sep 02, 2022 | 189.52 | 191.09 | 186.54 | 187.71 | 3,297,550 | -0.24(-0.13%) |
Sep 01, 2022 | 186.06 | 188.13 | 184.92 | 187.95 | 3,606,118 | +1.56(+0.83%) |
Aug 31, 2022 | 189.23 | 189.54 | 186.26 | 186.39 | 5,359,114 | -2.96(-1.56%) |
Aug 30, 2022 | 194.38 | 195.19 | 188.57 | 189.35 | 4,069,397 | -3.70(-1.91%) |
Aug 29, 2022 | 192.13 | 195.48 | 191.13 | 193.04 | 3,409,814 | +0.08(+0.04%) |
Aug 26, 2022 | 203.28 | 204.14 | 192.92 | 192.97 | 3,875,169 | -9.57(-4.73%) |
Aug 25, 2022 | 200.26 | 202.74 | 199.65 | 202.54 | 2,744,286 | +2.45(+1.22%) |
Aug 24, 2022 | 198.56 | 202.14 | 197.57 | 200.09 | 2,743,902 | +0.90(+0.45%) |
Aug 23, 2022 | 201.62 | 202.92 | 199.01 | 199.19 | 2,639,143 | -2.42(-1.20%) |
Aug 22, 2022 | 200.86 | 204.09 | 200.16 | 201.61 | 4,308,456 | -1.31(-0.65%) |
Aug 19, 2022 | 206.90 | 207.22 | 201.47 | 202.92 | 3,486,657 | -4.91(-2.36%) |
Aug 18, 2022 | 206.52 | 209.39 | 206.00 | 207.83 | 3,136,299 | +1.06(+0.51%) |
Aug 17, 2022 | 203.55 | 212.36 | 203.06 | 206.77 | 8,417,304 | +1.20(+0.58%) |
Aug 16, 2022 | 198.41 | 208.71 | 198.41 | 205.57 | 6,132,424 | +5.84(+2.92%) |
Aug 15, 2022 | 197.78 | 200.68 | 196.72 | 199.74 | 4,244,135 | +1.51(+0.76%) |
Aug 12, 2022 | 195.23 | 198.35 | 193.72 | 198.23 | 3,139,365 | +4.12(+2.12%) |
Aug 11, 2022 | 192.11 | 196.13 | 192.11 | 194.11 | 3,475,963 | +0.72(+0.37%) |
Aug 10, 2022 | 191.32 | 193.61 | 190.67 | 193.39 | 4,264,592 | +5.98(+3.19%) |
Aug 09, 2022 | 192.74 | 192.74 | 185.99 | 187.41 | 4,077,166 | -6.38(-3.29%) |
Aug 08, 2022 | 192.02 | 196.16 | 191.85 | 193.78 | 3,169,189 | +2.65(+1.39%) |
Aug 05, 2022 | 188.07 | 191.28 | 187.53 | 191.13 | 2,509,916 | +1.84(+0.97%) |
Aug 04, 2022 | 187.95 | 191.10 | 187.62 | 189.29 | 3,681,187 | +1.67(+0.89%) |
Aug 03, 2022 | 182.06 | 188.16 | 182.06 | 187.62 | 3,429,160 | +7.17(+3.97%) |
Aug 02, 2022 | 185.56 | 185.68 | 180.37 | 180.45 | 3,543,149 | -5.89(-3.16%) |
Aug 01, 2022 | 183.90 | 187.47 | 183.65 | 186.34 | 3,488,763 | +2.46(+1.34%) |
Jul 29, 2022 | 182.23 | 184.80 | 181.19 | 183.88 | 4,694,515 | +0.70(+0.38%) |
Jul 28, 2022 | 180.01 | 184.07 | 176.41 | 183.18 | 6,285,290 | +0.84(+0.46%) |
Jul 27, 2022 | 181.17 | 183.27 | 176.37 | 182.34 | 3,870,449 | +1.27(+0.70%) |
Jul 26, 2022 | 180.67 | 183.35 | 180.12 | 181.07 | 3,798,760 | -5.95(-3.18%) |
Jul 25, 2022 | 187.89 | 188.03 | 185.46 | 187.02 | 2,595,566 | -0.75(-0.40%) |
Jul 22, 2022 | 187.04 | 191.17 | 186.49 | 187.77 | 3,467,913 | +1.94(+1.04%) |
Jul 21, 2022 | 183.61 | 186.04 | 181.86 | 185.83 | 3,401,840 | +2.43(+1.32%) |
Jul 20, 2022 | 180.87 | 183.80 | 180.49 | 183.41 | 2,527,453 | +2.16(+1.19%) |
Jul 19, 2022 | 179.12 | 181.99 | 177.44 | 181.25 | 2,795,433 | +3.88(+2.19%) |
Jul 18, 2022 | 178.15 | 180.51 | 176.79 | 177.37 | 3,106,681 | +0.75(+0.43%) |
Jul 15, 2022 | 177.29 | 177.70 | 175.62 | 176.61 | 3,039,231 | +2.23(+1.28%) |
Jul 14, 2022 | 171.28 | 174.66 | 170.59 | 174.38 | 3,416,998 | +0.28(+0.16%) |
Jul 13, 2022 | 170.66 | 175.44 | 169.50 | 174.10 | 3,074,834 | +1.31(+0.76%) |
Jul 12, 2022 | 173.74 | 176.99 | 171.93 | 172.79 | 3,335,978 | +0.85(+0.49%) |
Jul 11, 2022 | 173.00 | 174.70 | 171.51 | 171.94 | 2,393,666 | -1.45(-0.84%) |
Jul 08, 2022 | 172.70 | 174.66 | 171.28 | 173.40 | 2,120,950 | +0.06(+0.03%) |
Jul 07, 2022 | 171.71 | 173.82 | 170.72 | 173.34 | 3,075,060 | +2.40(+1.40%) |
Jul 06, 2022 | 172.58 | 174.66 | 169.40 | 170.94 | 2,281,080 | -0.78(-0.46%) |
Jul 05, 2022 | 167.11 | 171.78 | 167.11 | 171.72 | 3,383,086 | +2.41(+1.42%) |
Jul 01, 2022 | 167.86 | 170.49 | 166.72 | 169.32 | 3,248,052 | +2.57(+1.54%) |
Jun 30, 2022 | 164.24 | 168.10 | 163.02 | 166.75 | 4,626,479 | -1.37(-0.81%) |
Jun 29, 2022 | 167.04 | 169.35 | 166.26 | 168.12 | 2,935,726 | +1.32(+0.79%) |
Jun 28, 2022 | 176.12 | 177.19 | 166.66 | 166.80 | 5,229,184 | -9.07(-5.16%) |
Jun 27, 2022 | 174.70 | 176.92 | 173.87 | 175.87 | 2,963,534 | +1.32(+0.75%) |
Jun 24, 2022 | 169.70 | 174.65 | 169.10 | 174.55 | 5,600,109 | +6.22(+3.69%) |
Jun 23, 2022 | 166.61 | 168.44 | 165.73 | 168.34 | 3,783,126 | +2.61(+1.57%) |
Jun 22, 2022 | 163.57 | 167.42 | 162.41 | 165.73 | 4,645,328 | +1.17(+0.71%) |
Jun 21, 2022 | 168.11 | 168.42 | 163.62 | 164.56 | 4,980,153 | -0.09(-0.05%) |
Jun 17, 2022 | 163.18 | 167.33 | 162.43 | 164.65 | 8,902,638 | +0.82(+0.50%) |
Jun 16, 2022 | 166.59 | 166.72 | 162.75 | 163.83 | 5,799,388 | -7.06(-4.13%) |
Jun 15, 2022 | 171.27 | 172.81 | 168.31 | 170.89 | 4,386,795 | +1.02(+0.60%) |
Jun 14, 2022 | 172.63 | 174.57 | 168.43 | 169.87 | 4,229,063 | -3.17(-1.83%) |
Jun 13, 2022 | 174.06 | 176.13 | 171.94 | 173.04 | 4,084,509 | -4.84(-2.72%) |
Jun 10, 2022 | 180.72 | 183.52 | 177.71 | 177.88 | 3,734,639 | -7.59(-4.09%) |
Jun 09, 2022 | 183.40 | 189.73 | 183.28 | 185.47 | 3,142,118 | +1.75(+0.95%) |
Jun 08, 2022 | 185.11 | 185.88 | 182.70 | 183.72 | 2,907,598 | -3.06(-1.64%) |
Jun 07, 2022 | 181.72 | 187.30 | 180.44 | 186.78 | 3,425,080 | -1.07(-0.57%) |
Jun 06, 2022 | 187.11 | 189.77 | 185.40 | 187.85 | 2,819,406 | +1.26(+0.68%) |
Jun 03, 2022 | 185.18 | 188.97 | 184.49 | 186.59 | 2,370,259 | -0.65(-0.35%) |
Jun 02, 2022 | 183.83 | 187.32 | 183.06 | 187.24 | 3,518,589 | +4.21(+2.30%) |
Jun 01, 2022 | 187.49 | 188.20 | 182.95 | 183.03 | 3,446,586 | -3.42(-1.83%) |
May 31, 2022 | 188.64 | 189.74 | 185.58 | 186.44 | 4,943,721 | -4.13(-2.17%) |
May 27, 2022 | 187.80 | 190.61 | 186.99 | 190.58 | 2,911,220 | +3.91(+2.10%) |
May 26, 2022 | 181.93 | 188.11 | 181.65 | 186.66 | 3,496,612 | +6.66(+3.70%) |
May 25, 2022 | 174.32 | 181.28 | 174.00 | 180.00 | 4,175,768 | +3.75(+2.13%) |
May 24, 2022 | 176.59 | 179.28 | 174.12 | 176.25 | 4,699,352 | -1.56(-0.88%) |
May 23, 2022 | 178.04 | 178.36 | 173.16 | 177.81 | 3,715,194 | +1.49(+0.84%) |
May 20, 2022 | 180.36 | 180.68 | 171.09 | 176.32 | 5,991,584 | -3.03(-1.69%) |
May 19, 2022 | 174.40 | 183.11 | 174.40 | 179.34 | 5,375,976 | +3.86(+2.20%) |
May 18, 2022 | 179.00 | 182.78 | 171.60 | 175.49 | 8,219,369 | -9.75(-5.26%) |
May 17, 2022 | 189.90 | 190.43 | 179.35 | 185.23 | 8,596,435 | -0.67(-0.36%) |
May 16, 2022 | 183.84 | 187.32 | 180.90 | 185.90 | 4,614,588 | +0.70(+0.38%) |
May 13, 2022 | 182.60 | 188.46 | 181.72 | 185.20 | 3,050,179 | +2.20(+1.20%) |
May 12, 2022 | 179.26 | 186.00 | 178.74 | 183.01 | 4,496,796 | +3.75(+2.09%) |
May 11, 2022 | 184.10 | 186.34 | 178.81 | 179.26 | 4,816,393 | -4.16(-2.27%) |
May 10, 2022 | 189.13 | 190.01 | 181.62 | 183.42 | 3,811,517 | -3.76(-2.01%) |
May 09, 2022 | 180.99 | 189.47 | 179.71 | 187.18 | 4,197,566 | +3.61(+1.97%) |
May 06, 2022 | 185.37 | 186.59 | 181.06 | 183.57 | 4,096,625 | -3.47(-1.85%) |
May 05, 2022 | 194.66 | 195.33 | 184.75 | 187.04 | 4,465,060 | -10.73(-5.43%) |
May 04, 2022 | 191.63 | 198.53 | 189.26 | 197.77 | 4,663,469 | +5.28(+2.74%) |
May 03, 2022 | 193.29 | 195.64 | 191.13 | 192.49 | 3,144,986 | -1.44(-0.74%) |
May 02, 2022 | 189.14 | 195.37 | 188.75 | 193.93 | 3,873,414 | +5.16(+2.74%) |
Apr 29, 2022 | 194.26 | 195.88 | 188.14 | 188.76 | 4,432,057 | -7.07(-3.61%) |
Apr 28, 2022 | 192.48 | 197.75 | 190.96 | 195.84 | 3,404,876 | +5.32(+2.79%) |
Apr 27, 2022 | 190.22 | 194.23 | 189.95 | 190.52 | 3,172,071 | -0.02(-0.01%) |
Apr 26, 2022 | 189.89 | 195.10 | 189.25 | 190.54 | 4,147,024 | -0.75(-0.39%) |
Apr 25, 2022 | 188.12 | 191.64 | 185.84 | 191.29 | 4,081,083 | +3.17(+1.68%) |
Apr 22, 2022 | 194.87 | 195.05 | 187.21 | 188.12 | 4,425,379 | -7.61(-3.89%) |
Apr 21, 2022 | 200.88 | 201.28 | 195.02 | 195.73 | 3,977,781 | -3.54(-1.78%) |
Apr 20, 2022 | 196.51 | 200.53 | 195.88 | 199.28 | 4,091,417 | +5.44(+2.81%) |
Apr 19, 2022 | 189.19 | 194.28 | 188.74 | 193.83 | 3,558,320 | +5.08(+2.69%) |
Apr 18, 2022 | 190.75 | 192.06 | 187.71 | 188.75 | 3,996,733 | -2.62(-1.37%) |
Apr 14, 2022 | 196.09 | 197.10 | 191.14 | 191.38 | 4,208,594 | -4.02(-2.06%) |
Apr 13, 2022 | 193.61 | 196.68 | 193.22 | 195.40 | 2,948,491 | +1.30(+0.67%) |
Apr 12, 2022 | 198.73 | 200.23 | 193.40 | 194.10 | 4,580,155 | -0.43(-0.22%) |
Apr 11, 2022 | 194.59 | 198.20 | 193.35 | 194.53 | 3,761,444 | -1.97(-1.00%) |
Apr 08, 2022 | 191.14 | 197.50 | 190.68 | 196.50 | 5,327,609 | +3.82(+1.98%) |
Apr 07, 2022 | 189.32 | 194.16 | 187.83 | 192.67 | 4,639,767 | +1.89(+0.99%) |
Apr 06, 2022 | 191.30 | 192.87 | 186.97 | 190.78 | 6,684,657 | -4.01(-2.06%) |
Apr 05, 2022 | 193.21 | 197.90 | 191.75 | 194.79 | 4,951,260 | +0.71(+0.37%) |
Apr 04, 2022 | 191.63 | 194.21 | 189.94 | 194.08 | 5,707,424 | +1.64(+0.85%) |
Apr 01, 2022 | 194.06 | 194.12 | 191.49 | 192.44 | 5,076,940 | +0.20(+0.10%) |
Mar 31, 2022 | 196.68 | 198.47 | 192.05 | 192.24 | 7,705,989 | -6.94(-3.48%) |
Mar 30, 2022 | 205.14 | 206.47 | 198.65 | 199.19 | 7,456,718 | -9.59(-4.59%) |
Mar 29, 2022 | 207.05 | 210.45 | 205.89 | 208.77 | 5,386,000 | +5.51(+2.71%) |
Mar 28, 2022 | 200.98 | 203.38 | 197.22 | 203.26 | 6,919,697 | +0.82(+0.40%) |
Mar 25, 2022 | 209.87 | 210.09 | 200.99 | 202.45 | 7,211,581 | -5.94(-2.85%) |
Mar 24, 2022 | 209.97 | 211.04 | 207.24 | 208.39 | 3,575,058 | -1.66(-0.79%) |
Mar 23, 2022 | 215.83 | 216.74 | 209.02 | 210.05 | 3,920,728 | -7.18(-3.30%) |
Mar 22, 2022 | 216.45 | 218.56 | 214.27 | 217.23 | 3,419,591 | +0.83(+0.38%) |
Mar 21, 2022 | 224.87 | 226.65 | 214.59 | 216.41 | 4,573,406 | -7.67(-3.42%) |
Mar 18, 2022 | 220.25 | 224.64 | 218.62 | 224.08 | 9,749,536 | +1.23(+0.55%) |
Mar 17, 2022 | 218.69 | 222.88 | 217.08 | 222.85 | 3,495,774 | +2.90(+1.32%) |
Mar 16, 2022 | 221.66 | 222.90 | 215.63 | 219.95 | 3,678,160 | +0.25(+0.11%) |
Mar 15, 2022 | 216.59 | 220.92 | 216.32 | 219.70 | 3,590,230 | +4.34(+2.01%) |
Mar 14, 2022 | 212.96 | 216.51 | 210.21 | 215.37 | 3,794,044 | +4.09(+1.93%) |
Mar 11, 2022 | 212.89 | 216.37 | 211.07 | 211.28 | 2,751,660 | -1.86(-0.87%) |
Mar 10, 2022 | 212.03 | 213.35 | 213.14 | 3,490,438 | -1.63(-0.76%) | |
Mar 09, 2022 | 216.77 | 218.95 | 214.49 | 214.77 | 3,605,896 | +2.49(+1.17%) |
Mar 08, 2022 | 211.33 | 218.32 | 211.16 | 212.28 | 3,918,674 | +0.95(+0.45%) |
Mar 07, 2022 | 213.01 | 216.77 | 211.16 | 211.33 | 4,229,690 | -1.72(-0.81%) |
Mar 04, 2022 | 213.53 | 215.48 | 210.84 | 213.05 | 3,308,561 | -2.10(-0.98%) |
Mar 03, 2022 | 217.85 | 219.37 | 213.99 | 215.15 | 3,342,368 | -2.26(-1.04%) |
Mar 02, 2022 | 209.75 | 218.70 | 209.28 | 217.41 | 4,744,543 | +6.81(+3.23%) |