Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 167.41 | 168.87 | 166.72 | 167.09 | 2,744,550 | -0.37(-0.22%) |
Feb 27, 2023 | 169.58 | 169.89 | 167.11 | 167.46 | 1,562,841 | -0.71(-0.42%) |
Feb 24, 2023 | 167.32 | 168.51 | 166.85 | 168.17 | 1,663,508 | -1.59(-0.94%) |
Feb 23, 2023 | 169.35 | 170.67 | 167.69 | 169.76 | 1,400,452 | +1.73(+1.03%) |
Feb 22, 2023 | 167.49 | 169.21 | 166.66 | 168.03 | 1,268,889 | -0.09(-0.05%) |
Feb 21, 2023 | 168.20 | 169.70 | 167.29 | 168.12 | 1,845,536 | -1.81(-1.07%) |
Feb 17, 2023 | 172.01 | 172.07 | 168.54 | 169.93 | 1,918,859 | -3.22(-1.86%) |
Feb 16, 2023 | 174.74 | 176.96 | 172.81 | 173.15 | 2,311,849 | -4.73(-2.66%) |
Feb 15, 2023 | 178.20 | 178.54 | 176.49 | 177.88 | 2,602,052 | -0.67(-0.38%) |
Feb 14, 2023 | 173.08 | 178.82 | 168.95 | 178.55 | 3,414,576 | +6.80(+3.96%) |
Feb 13, 2023 | 169.45 | 172.40 | 169.15 | 171.75 | 2,024,459 | +2.96(+1.75%) |
Feb 10, 2023 | 170.54 | 171.47 | 167.51 | 168.80 | 1,568,242 | -3.48(-2.02%) |
Feb 09, 2023 | 172.92 | 174.92 | 171.63 | 172.27 | 1,548,604 | +0.88(+0.51%) |
Feb 08, 2023 | 171.11 | 172.39 | 170.40 | 171.40 | 1,543,386 | -1.39(-0.80%) |
Feb 07, 2023 | 169.42 | 173.88 | 168.27 | 172.79 | 1,836,389 | +3.05(+1.80%) |
Feb 06, 2023 | 170.13 | 171.33 | 169.14 | 169.73 | 1,508,512 | -2.08(-1.21%) |
Feb 03, 2023 | 171.38 | 173.07 | 170.30 | 171.81 | 1,527,444 | -1.71(-0.99%) |
Feb 02, 2023 | 173.95 | 174.91 | 172.39 | 173.52 | 1,162,253 | +0.80(+0.46%) |
Feb 01, 2023 | 170.42 | 174.05 | 168.44 | 172.73 | 1,475,792 | +1.16(+0.68%) |
Jan 31, 2023 | 168.88 | 171.60 | 168.25 | 171.56 | 1,349,334 | +2.94(+1.74%) |
Jan 30, 2023 | 169.77 | 170.91 | 168.46 | 168.63 | 2,072,993 | -3.08(-1.80%) |
Jan 27, 2023 | 171.88 | 173.92 | 171.41 | 171.71 | 1,662,115 | -0.25(-0.14%) |
Jan 26, 2023 | 170.85 | 172.05 | 170.00 | 171.96 | 1,644,484 | +2.22(+1.31%) |
Jan 25, 2023 | 165.10 | 170.34 | 165.10 | 169.74 | 1,910,152 | +2.66(+1.59%) |
Jan 24, 2023 | 166.04 | 167.15 | 165.07 | 167.08 | 1,669,981 | +0.60(+0.36%) |
Jan 23, 2023 | 163.51 | 167.25 | 162.59 | 166.48 | 2,624,858 | +2.08(+1.26%) |
Jan 20, 2023 | 158.26 | 164.64 | 157.75 | 164.40 | 2,365,811 | +5.79(+3.65%) |
Jan 19, 2023 | 156.06 | 159.50 | 155.87 | 158.61 | 2,218,200 | +1.22(+0.78%) |
Jan 18, 2023 | 159.86 | 161.29 | 157.30 | 157.39 | 2,221,357 | -1.18(-0.75%) |
Jan 17, 2023 | 158.86 | 160.13 | 158.03 | 158.57 | 2,609,170 | -0.78(-0.49%) |
Jan 13, 2023 | 157.19 | 159.68 | 156.79 | 159.35 | 1,555,982 | +1.76(+1.12%) |
Jan 12, 2023 | 155.99 | 158.18 | 155.31 | 157.59 | 1,651,799 | +1.50(+0.96%) |
Jan 11, 2023 | 151.84 | 156.20 | 151.62 | 156.09 | 1,738,621 | +5.23(+3.47%) |
Jan 10, 2023 | 150.15 | 151.48 | 149.22 | 150.86 | 1,294,675 | +0.62(+0.41%) |
Jan 09, 2023 | 149.48 | 153.05 | 149.37 | 150.24 | 1,892,926 | -0.84(-0.55%) |
Jan 06, 2023 | 148.28 | 151.60 | 147.78 | 151.08 | 1,613,191 | +4.43(+3.02%) |
Jan 05, 2023 | 146.77 | 147.84 | 145.74 | 146.64 | 1,565,788 | -0.97(-0.65%) |
Jan 04, 2023 | 147.00 | 148.97 | 146.86 | 147.61 | 1,757,127 | +2.08(+1.43%) |
Jan 03, 2023 | 147.60 | 148.47 | 144.89 | 145.53 | 1,711,911 | -1.12(-0.77%) |
Dec 30, 2022 | 144.80 | 146.81 | 144.22 | 146.65 | 1,565,640 | +0.91(+0.62%) |
Dec 29, 2022 | 144.71 | 146.56 | 144.06 | 145.75 | 1,453,680 | +2.33(+1.63%) |
Dec 28, 2022 | 146.30 | 147.13 | 143.39 | 143.41 | 1,341,718 | -2.71(-1.85%) |
Dec 27, 2022 | 146.78 | 147.14 | 145.72 | 146.12 | 1,370,536 | -0.23(-0.16%) |
Dec 23, 2022 | 144.12 | 146.66 | 144.12 | 146.35 | 1,083,904 | +1.34(+0.92%) |
Dec 22, 2022 | 145.02 | 146.30 | 143.19 | 145.01 | 1,865,421 | -1.51(-1.03%) |
Dec 21, 2022 | 149.08 | 149.81 | 145.53 | 146.52 | 2,319,138 | -1.64(-1.10%) |
Dec 20, 2022 | 148.63 | 149.96 | 147.87 | 148.15 | 1,700,989 | -0.95(-0.63%) |
Dec 19, 2022 | 151.76 | 152.06 | 148.26 | 149.10 | 2,050,413 | -2.38(-1.57%) |
Dec 16, 2022 | 151.76 | 152.47 | 150.15 | 151.48 | 5,018,912 | -1.60(-1.04%) |
Dec 15, 2022 | 153.90 | 154.69 | 150.91 | 153.08 | 2,556,084 | -3.86(-2.46%) |
Dec 14, 2022 | 158.83 | 160.92 | 155.07 | 156.94 | 2,501,801 | -3.73(-2.32%) |
Dec 13, 2022 | 166.13 | 166.51 | 159.79 | 160.67 | 2,209,319 | -0.05(-0.03%) |
Dec 12, 2022 | 158.59 | 160.76 | 157.06 | 160.72 | 1,577,824 | +1.98(+1.25%) |
Dec 09, 2022 | 157.97 | 160.08 | 157.67 | 158.74 | 1,283,411 | +0.49(+0.31%) |
Dec 08, 2022 | 156.28 | 159.22 | 155.65 | 158.25 | 1,877,794 | +3.33(+2.15%) |
Dec 07, 2022 | 157.29 | 157.90 | 154.74 | 154.92 | 2,233,131 | -3.14(-1.99%) |
Dec 06, 2022 | 159.51 | 160.31 | 156.49 | 158.06 | 1,927,186 | -1.55(-0.97%) |
Dec 05, 2022 | 161.84 | 162.30 | 159.27 | 159.61 | 2,213,287 | -3.54(-2.17%) |
Dec 02, 2022 | 160.55 | 163.27 | 160.06 | 163.14 | 1,440,974 | +0.43(+0.27%) |
Dec 01, 2022 | 163.14 | 164.67 | 161.78 | 162.71 | 1,902,994 | -0.16(-0.10%) |
Nov 30, 2022 | 158.19 | 162.89 | 157.12 | 162.87 | 2,703,372 | +4.03(+2.54%) |
Nov 29, 2022 | 156.61 | 159.72 | 156.61 | 158.84 | 1,852,259 | +2.33(+1.49%) |
Nov 28, 2022 | 159.31 | 159.36 | 156.29 | 156.50 | 1,884,654 | -3.59(-2.24%) |
Nov 25, 2022 | 159.14 | 161.38 | 158.83 | 160.09 | 932,765 | +1.03(+0.65%) |
Nov 23, 2022 | 160.42 | 161.04 | 158.67 | 159.06 | 1,477,921 | -1.44(-0.90%) |
Nov 22, 2022 | 158.48 | 160.81 | 157.16 | 160.49 | 1,531,785 | +2.77(+1.75%) |
Nov 21, 2022 | 158.52 | 159.92 | 157.15 | 157.72 | 1,345,632 | -1.16(-0.73%) |
Nov 18, 2022 | 159.33 | 160.27 | 157.65 | 158.88 | 1,898,057 | +1.71(+1.09%) |
Nov 17, 2022 | 155.53 | 157.26 | 154.75 | 157.18 | 1,676,537 | -1.60(-1.01%) |
Nov 16, 2022 | 158.93 | 159.70 | 157.59 | 158.78 | 2,100,212 | -0.17(-0.11%) |
Nov 15, 2022 | 158.48 | 160.35 | 156.73 | 158.94 | 2,039,095 | +2.20(+1.40%) |
Nov 14, 2022 | 159.17 | 161.53 | 156.48 | 156.74 | 2,119,362 | -4.18(-2.59%) |
Nov 11, 2022 | 157.21 | 162.01 | 157.04 | 160.92 | 2,681,388 | +5.70(+3.67%) |
Nov 10, 2022 | 153.09 | 155.79 | 153.08 | 155.22 | 2,484,563 | +8.26(+5.62%) |
Nov 09, 2022 | 145.69 | 150.48 | 145.49 | 146.96 | 2,174,410 | -0.91(-0.62%) |
Nov 08, 2022 | 146.47 | 150.05 | 145.86 | 147.87 | 1,791,423 | +2.11(+1.45%) |
Nov 07, 2022 | 146.93 | 147.42 | 142.47 | 145.76 | 2,074,970 | -0.60(-0.41%) |
Nov 04, 2022 | 146.83 | 148.64 | 144.77 | 146.36 | 3,402,404 | +2.44(+1.69%) |
Nov 03, 2022 | 147.17 | 148.18 | 141.41 | 143.92 | 2,981,462 | -6.40(-4.26%) |
Nov 02, 2022 | 156.18 | 149.64 | 150.32 | 2,642,548 | -6.96(-4.42%) | |
Nov 01, 2022 | 159.58 | 160.15 | 156.44 | 157.27 | 1,601,326 | -0.04(-0.03%) |
Oct 31, 2022 | 155.98 | 159.70 | 155.38 | 157.31 | 2,537,296 | +0.45(+0.29%) |
Oct 28, 2022 | 153.52 | 157.21 | 152.58 | 156.86 | 1,828,921 | +3.34(+2.18%) |
Oct 27, 2022 | 154.05 | 155.70 | 153.27 | 153.52 | 1,653,617 | +1.19(+0.78%) |
Oct 26, 2022 | 153.93 | 156.04 | 151.46 | 152.33 | 2,508,328 | -0.38(-0.25%) |
Oct 25, 2022 | 151.66 | 153.38 | 150.44 | 152.71 | 1,726,978 | +0.44(+0.29%) |
Oct 24, 2022 | 151.57 | 153.73 | 149.75 | 152.27 | 2,002,927 | +1.46(+0.97%) |
Oct 21, 2022 | 144.15 | 151.32 | 143.94 | 150.81 | 2,381,129 | +5.86(+4.05%) |
Oct 20, 2022 | 147.94 | 150.49 | 144.60 | 144.94 | 1,433,240 | -2.43(-1.65%) |
Oct 19, 2022 | 146.04 | 149.02 | 146.04 | 147.37 | 1,194,091 | +0.00(+0.00%) |
Oct 18, 2022 | 148.83 | 151.19 | 145.98 | 147.37 | 1,904,290 | +2.10(+1.45%) |
Oct 17, 2022 | 144.42 | 145.84 | 143.29 | 145.27 | 2,096,614 | +4.25(+3.01%) |
Oct 14, 2022 | 143.46 | 145.26 | 140.03 | 141.02 | 2,113,037 | +0.30(+0.22%) |
Oct 13, 2022 | 136.34 | 141.59 | 134.86 | 140.72 | 2,441,153 | +1.33(+0.95%) |
Oct 12, 2022 | 136.08 | 140.75 | 134.89 | 139.39 | 1,888,467 | +3.03(+2.22%) |
Oct 11, 2022 | 138.38 | 139.09 | 134.85 | 136.37 | 1,907,145 | -1.68(-1.22%) |
Oct 10, 2022 | 139.64 | 140.90 | 137.03 | 138.04 | 1,535,900 | -0.98(-0.71%) |
Oct 07, 2022 | 139.45 | 139.69 | 136.88 | 139.03 | 2,451,955 | -2.53(-1.78%) |
Oct 06, 2022 | 144.21 | 145.68 | 141.09 | 141.55 | 1,682,700 | -3.06(-2.11%) |
Oct 05, 2022 | 142.76 | 145.62 | 142.29 | 144.61 | 1,515,463 | -0.37(-0.26%) |
Oct 04, 2022 | 141.87 | 146.12 | 140.90 | 144.98 | 2,166,368 | +6.64(+4.80%) |
Oct 03, 2022 | 139.61 | 140.17 | 136.29 | 138.34 | 2,144,470 | +0.65(+0.47%) |
Sep 30, 2022 | 137.46 | 141.46 | 135.85 | 137.69 | 2,138,261 | -0.36(-0.26%) |
Sep 29, 2022 | 139.50 | 139.83 | 136.55 | 138.06 | 1,904,207 | -3.25(-2.30%) |
Sep 28, 2022 | 136.63 | 142.03 | 136.09 | 141.31 | 2,121,266 | +5.05(+3.71%) |
Sep 27, 2022 | 136.96 | 138.65 | 134.50 | 136.26 | 2,291,222 | +2.42(+1.81%) |
Sep 26, 2022 | 135.37 | 137.76 | 133.64 | 133.84 | 1,981,458 | -1.24(-0.92%) |
Sep 23, 2022 | 135.74 | 135.90 | 133.53 | 135.08 | 2,457,585 | -2.58(-1.88%) |
Sep 22, 2022 | 144.46 | 144.88 | 137.22 | 137.66 | 3,605,462 | -7.92(-5.44%) |
Sep 21, 2022 | 153.58 | 153.77 | 145.56 | 145.58 | 3,339,517 | -8.69(-5.63%) |
Sep 20, 2022 | 153.98 | 155.64 | 152.13 | 154.27 | 2,140,302 | -0.34(-0.22%) |
Sep 19, 2022 | 150.28 | 155.46 | 149.99 | 154.61 | 2,007,701 | +2.40(+1.58%) |
Sep 16, 2022 | 157.52 | 157.52 | 150.60 | 152.21 | 3,430,023 | -7.46(-4.67%) |
Sep 15, 2022 | 160.58 | 163.64 | 158.90 | 159.67 | 1,895,620 | -0.03(-0.02%) |
Sep 14, 2022 | 155.24 | 159.84 | 153.91 | 159.70 | 1,821,812 | +4.58(+2.95%) |
Sep 13, 2022 | 156.21 | 158.92 | 154.30 | 155.12 | 2,301,201 | -5.80(-3.60%) |
Sep 12, 2022 | 161.09 | 162.12 | 159.96 | 160.92 | 1,630,470 | +1.40(+0.87%) |
Sep 09, 2022 | 157.59 | 159.93 | 157.40 | 159.52 | 1,417,360 | +2.91(+1.86%) |
Sep 08, 2022 | 153.65 | 156.66 | 152.80 | 156.62 | 1,720,845 | +1.77(+1.14%) |
Sep 07, 2022 | 150.03 | 155.18 | 149.64 | 154.85 | 2,280,718 | +5.14(+3.43%) |
Sep 06, 2022 | 152.50 | 153.51 | 147.87 | 149.71 | 1,710,763 | -1.83(-1.21%) |
Sep 02, 2022 | 152.29 | 154.94 | 150.75 | 151.53 | 1,888,017 | +0.23(+0.16%) |
Sep 01, 2022 | 149.77 | 151.48 | 147.28 | 151.30 | 2,337,851 | +0.25(+0.16%) |
Aug 31, 2022 | 151.56 | 153.19 | 150.66 | 151.05 | 2,281,693 | +0.39(+0.26%) |
Aug 30, 2022 | 153.98 | 154.54 | 150.33 | 150.66 | 2,022,892 | -2.34(-1.53%) |
Aug 29, 2022 | 152.27 | 154.05 | 151.76 | 153.00 | 1,583,202 | -0.95(-0.62%) |
Aug 26, 2022 | 160.22 | 161.00 | 153.52 | 153.95 | 1,779,028 | -5.88(-3.68%) |
Aug 25, 2022 | 158.45 | 160.39 | 157.84 | 159.83 | 1,296,868 | +2.69(+1.71%) |
Aug 24, 2022 | 155.04 | 157.72 | 155.04 | 157.14 | 2,022,235 | +1.27(+0.81%) |
Aug 23, 2022 | 155.59 | 157.75 | 155.58 | 155.87 | 1,451,233 | +0.71(+0.46%) |
Aug 22, 2022 | 155.50 | 156.93 | 154.72 | 155.16 | 1,443,121 | -3.40(-2.14%) |
Aug 19, 2022 | 160.57 | 161.38 | 158.08 | 158.56 | 1,426,846 | -3.61(-2.22%) |
Aug 18, 2022 | 160.81 | 162.60 | 160.18 | 162.17 | 1,112,659 | +1.45(+0.90%) |
Aug 17, 2022 | 161.12 | 161.84 | 159.05 | 160.71 | 1,477,941 | -2.33(-1.43%) |
Aug 16, 2022 | 159.66 | 163.35 | 159.35 | 163.04 | 1,906,411 | +3.00(+1.88%) |
Aug 15, 2022 | 159.00 | 161.24 | 158.59 | 160.04 | 1,330,706 | -0.87(-0.54%) |
Aug 12, 2022 | 158.88 | 161.20 | 157.79 | 160.91 | 1,685,439 | +2.88(+1.82%) |
Aug 11, 2022 | 160.39 | 161.18 | 157.61 | 158.03 | 1,350,339 | -0.11(-0.07%) |
Aug 10, 2022 | 158.71 | 159.67 | 157.21 | 158.14 | 1,509,556 | +2.40(+1.54%) |
Aug 09, 2022 | 155.03 | 156.50 | 153.66 | 155.73 | 1,528,944 | +0.51(+0.33%) |
Aug 08, 2022 | 154.54 | 158.07 | 154.36 | 155.22 | 1,475,259 | +1.24(+0.80%) |
Aug 05, 2022 | 154.69 | 156.13 | 152.93 | 153.99 | 2,188,214 | -1.94(-1.25%) |
Aug 04, 2022 | 156.36 | 156.71 | 154.16 | 155.93 | 1,363,657 | -0.34(-0.22%) |
Aug 03, 2022 | 156.23 | 157.97 | 155.56 | 156.27 | 2,295,394 | +1.08(+0.70%) |
Aug 02, 2022 | 159.08 | 159.09 | 152.59 | 155.19 | 3,262,316 | -1.30(-0.83%) |
Aug 01, 2022 | 154.96 | 156.94 | 153.38 | 156.50 | 2,090,230 | +0.73(+0.47%) |
Jul 29, 2022 | 154.49 | 156.75 | 153.62 | 155.76 | 1,975,005 | +0.72(+0.46%) |
Jul 28, 2022 | 155.09 | 156.54 | 151.88 | 155.05 | 1,742,120 | +0.48(+0.31%) |
Jul 27, 2022 | 152.10 | 156.18 | 151.86 | 154.57 | 2,713,008 | +6.43(+4.34%) |
Jul 26, 2022 | 149.16 | 149.86 | 147.66 | 148.13 | 2,072,015 | -1.91(-1.27%) |
Jul 25, 2022 | 149.87 | 150.45 | 147.31 | 150.05 | 1,573,699 | +2.04(+1.38%) |
Jul 22, 2022 | 149.57 | 151.76 | 147.40 | 148.01 | 2,304,058 | -0.09(-0.06%) |
Jul 21, 2022 | 148.09 | 148.97 | 144.92 | 148.09 | 1,811,841 | -1.57(-1.05%) |
Jul 20, 2022 | 147.87 | 150.57 | 147.11 | 149.66 | 1,970,065 | +1.65(+1.11%) |
Jul 19, 2022 | 143.28 | 148.35 | 143.13 | 148.02 | 2,580,743 | +6.21(+4.38%) |
Jul 18, 2022 | 142.40 | 146.15 | 140.93 | 141.81 | 2,068,332 | +1.22(+0.86%) |
Jul 15, 2022 | 139.87 | 141.66 | 138.92 | 140.59 | 2,112,969 | +2.52(+1.83%) |
Jul 14, 2022 | 135.31 | 138.54 | 135.29 | 138.07 | 2,445,161 | -0.02(-0.01%) |
Jul 13, 2022 | 133.64 | 139.38 | 133.09 | 138.09 | 2,382,952 | +1.57(+1.15%) |
Jul 12, 2022 | 134.29 | 138.53 | 134.29 | 136.52 | 1,724,822 | +1.41(+1.05%) |
Jul 11, 2022 | 134.46 | 135.85 | 132.55 | 135.11 | 2,204,112 | -0.04(-0.03%) |
Jul 08, 2022 | 136.01 | 136.16 | 132.95 | 135.15 | 1,663,481 | -0.86(-0.63%) |
Jul 07, 2022 | 134.82 | 137.12 | 134.33 | 136.01 | 2,056,726 | +2.97(+2.23%) |
Jul 06, 2022 | 136.28 | 137.02 | 130.97 | 133.04 | 1,917,299 | -2.98(-2.19%) |
Jul 05, 2022 | 133.30 | 136.08 | 131.41 | 136.02 | 2,413,526 | -0.48(-0.35%) |
Jul 01, 2022 | 133.13 | 136.57 | 132.03 | 136.50 | 2,082,093 | +3.11(+2.33%) |
Jun 30, 2022 | 132.52 | 135.48 | 130.51 | 133.39 | 3,445,503 | -1.69(-1.25%) |
Jun 29, 2022 | 136.02 | 136.93 | 133.11 | 135.08 | 2,707,531 | -0.94(-0.69%) |
Jun 28, 2022 | 139.98 | 143.25 | 135.84 | 136.02 | 2,285,553 | -1.47(-1.07%) |
Jun 27, 2022 | 136.91 | 138.38 | 135.68 | 137.49 | 2,096,819 | +0.78(+0.57%) |
Jun 24, 2022 | 132.40 | 138.35 | 130.70 | 136.71 | 3,136,470 | +6.21(+4.76%) |
Jun 23, 2022 | 135.02 | 135.05 | 128.49 | 130.50 | 3,386,137 | -3.34(-2.49%) |
Jun 22, 2022 | 136.75 | 138.85 | 133.37 | 133.83 | 4,193,341 | -5.02(-3.62%) |
Jun 21, 2022 | 144.99 | 145.14 | 138.45 | 138.85 | 3,420,909 | -3.58(-2.51%) |
Jun 17, 2022 | 143.03 | 144.80 | 140.05 | 142.44 | 3,342,046 | +0.07(+0.05%) |
Jun 16, 2022 | 146.97 | 147.90 | 141.81 | 142.37 | 2,662,090 | -9.45(-6.23%) |
Jun 15, 2022 | 151.78 | 154.14 | 150.17 | 151.82 | 2,091,425 | +2.53(+1.69%) |
Jun 14, 2022 | 150.90 | 151.75 | 147.39 | 149.29 | 2,719,544 | +0.12(+0.08%) |
Jun 13, 2022 | 151.04 | 151.59 | 146.99 | 149.17 | 4,108,984 | -7.62(-4.86%) |
Jun 10, 2022 | 161.85 | 163.81 | 156.69 | 156.79 | 2,790,570 | -7.63(-4.64%) |
Jun 09, 2022 | 169.75 | 169.75 | 164.41 | 164.42 | 1,477,765 | -5.43(-3.20%) |
Jun 08, 2022 | 171.90 | 172.30 | 168.46 | 169.86 | 1,726,785 | -3.91(-2.25%) |
Jun 07, 2022 | 172.39 | 174.41 | 170.33 | 173.77 | 1,362,647 | -0.42(-0.24%) |
Jun 06, 2022 | 173.59 | 175.79 | 171.92 | 174.19 | 1,422,136 | +2.90(+1.69%) |
Jun 03, 2022 | 169.47 | 172.02 | 168.66 | 171.29 | 1,397,222 | +0.23(+0.13%) |
Jun 02, 2022 | 167.46 | 171.22 | 167.10 | 171.06 | 1,784,142 | +3.76(+2.24%) |
Jun 01, 2022 | 169.22 | 170.65 | 164.63 | 167.31 | 1,763,617 | -0.97(-0.58%) |
May 31, 2022 | 167.76 | 169.56 | 165.09 | 168.28 | 2,268,690 | -0.96(-0.57%) |
May 27, 2022 | 167.17 | 173.59 | 167.17 | 169.24 | 2,434,026 | +2.34(+1.40%) |
May 26, 2022 | 157.26 | 168.39 | 157.26 | 166.90 | 3,765,520 | +10.42(+6.66%) |
May 25, 2022 | 148.48 | 157.26 | 147.87 | 156.48 | 3,140,225 | +6.78(+4.53%) |
May 24, 2022 | 152.68 | 153.68 | 146.88 | 149.70 | 2,348,612 | -5.22(-3.37%) |
May 23, 2022 | 153.46 | 156.10 | 150.37 | 154.92 | 1,868,289 | +2.68(+1.76%) |
May 20, 2022 | 156.35 | 156.56 | 148.52 | 152.24 | 2,146,556 | -1.68(-1.09%) |
May 19, 2022 | 150.34 | 156.52 | 149.32 | 153.92 | 2,271,711 | +2.86(+1.90%) |
May 18, 2022 | 159.60 | 161.22 | 150.06 | 151.06 | 3,821,894 | -10.63(-6.58%) |
May 17, 2022 | 163.13 | 164.10 | 159.37 | 161.69 | 2,347,728 | +2.48(+1.56%) |
May 16, 2022 | 162.51 | 163.19 | 158.29 | 159.21 | 2,414,350 | -3.99(-2.45%) |
May 13, 2022 | 162.81 | 164.26 | 160.60 | 163.20 | 2,826,843 | +3.30(+2.06%) |
May 12, 2022 | 161.99 | 163.78 | 156.59 | 159.90 | 2,675,913 | -3.54(-2.17%) |
May 11, 2022 | 164.09 | 168.85 | 162.30 | 163.45 | 3,037,743 | -1.11(-0.67%) |
May 10, 2022 | 164.52 | 166.66 | 161.46 | 164.55 | 2,650,267 | +4.15(+2.59%) |
May 09, 2022 | 167.38 | 167.38 | 158.69 | 160.40 | 4,145,641 | -8.49(-5.03%) |
May 06, 2022 | 174.43 | 174.78 | 165.72 | 168.89 | 2,823,602 | -5.03(-2.89%) |
May 05, 2022 | 175.91 | 179.65 | 171.49 | 173.92 | 3,242,607 | -3.50(-1.98%) |
May 04, 2022 | 172.30 | 177.75 | 168.69 | 177.43 | 4,375,865 | +8.03(+4.74%) |
May 03, 2022 | 174.89 | 174.93 | 167.19 | 169.40 | 4,281,436 | -4.99(-2.86%) |
May 02, 2022 | 175.18 | 176.53 | 169.63 | 174.39 | 2,645,473 | +0.61(+0.35%) |
Apr 29, 2022 | 179.12 | 181.23 | 173.24 | 173.78 | 2,666,819 | -6.89(-3.81%) |
Apr 28, 2022 | 177.90 | 182.25 | 176.28 | 180.68 | 2,388,051 | +4.27(+2.42%) |
Apr 27, 2022 | 174.19 | 178.00 | 172.21 | 176.41 | 1,848,075 | +2.89(+1.66%) |
Apr 26, 2022 | 177.19 | 179.32 | 173.09 | 173.52 | 2,129,877 | -5.12(-2.87%) |
Apr 25, 2022 | 175.10 | 178.84 | 173.28 | 178.64 | 2,418,998 | +2.93(+1.67%) |
Apr 22, 2022 | 179.89 | 180.29 | 175.17 | 175.71 | 1,913,165 | -4.58(-2.54%) |
Apr 21, 2022 | 189.47 | 191.78 | 179.83 | 180.29 | 2,967,520 | -6.00(-3.22%) |
Apr 20, 2022 | 185.02 | 189.71 | 184.81 | 186.29 | 3,576,034 | +1.49(+0.81%) |
Apr 19, 2022 | 178.44 | 185.56 | 178.22 | 184.81 | 2,834,801 | +5.51(+3.07%) |
Apr 18, 2022 | 175.46 | 181.06 | 175.46 | 179.29 | 3,024,632 | +2.58(+1.46%) |
Apr 14, 2022 | 172.49 | 177.70 | 172.49 | 176.71 | 3,709,749 | +4.87(+2.83%) |
Apr 13, 2022 | 160.71 | 172.54 | 160.56 | 171.85 | 3,415,375 | +12.04(+7.54%) |
Apr 12, 2022 | 161.16 | 162.47 | 158.87 | 159.80 | 1,583,025 | +0.77(+0.49%) |
Apr 11, 2022 | 158.55 | 162.08 | 158.26 | 159.03 | 1,432,051 | -1.38(-0.86%) |
Apr 08, 2022 | 160.17 | 161.83 | 158.98 | 160.41 | 1,555,113 | -0.78(-0.49%) |
Apr 07, 2022 | 162.09 | 163.11 | 158.94 | 161.19 | 2,664,731 | -1.48(-0.91%) |
Apr 06, 2022 | 168.15 | 168.15 | 162.13 | 162.67 | 2,227,014 | -7.66(-4.50%) |
Apr 05, 2022 | 170.74 | 172.89 | 168.38 | 170.34 | 1,578,372 | -0.64(-0.37%) |
Apr 04, 2022 | 169.72 | 171.36 | 168.01 | 170.97 | 1,424,864 | +0.95(+0.56%) |
Apr 01, 2022 | 173.20 | 174.63 | 168.98 | 170.03 | 1,941,261 | -2.03(-1.18%) |
Mar 31, 2022 | 173.46 | 175.53 | 172.02 | 172.05 | 2,418,715 | -0.69(-0.40%) |
Mar 30, 2022 | 173.80 | 175.35 | 171.71 | 172.74 | 2,333,143 | -1.83(-1.05%) |
Mar 29, 2022 | 170.57 | 175.20 | 170.44 | 174.57 | 2,252,685 | +6.62(+3.94%) |
Mar 28, 2022 | 168.48 | 168.94 | 165.58 | 167.95 | 1,241,725 | +0.04(+0.02%) |
Mar 25, 2022 | 168.38 | 170.03 | 167.16 | 167.91 | 1,458,792 | -0.45(-0.27%) |
Mar 24, 2022 | 165.44 | 168.37 | 163.68 | 168.36 | 1,834,400 | +4.24(+2.58%) |
Mar 23, 2022 | 165.84 | 167.38 | 163.68 | 164.12 | 2,766,952 | -2.86(-1.71%) |
Mar 22, 2022 | 168.06 | 169.24 | 166.40 | 166.98 | 2,050,248 | +0.61(+0.36%) |
Mar 21, 2022 | 166.37 | 166.64 | 164.32 | 166.37 | 1,808,484 | -1.21(-0.72%) |
Mar 18, 2022 | 166.68 | 169.79 | 164.12 | 167.59 | 3,618,548 | -0.05(-0.03%) |
Mar 17, 2022 | 166.75 | 167.65 | 164.59 | 167.64 | 1,616,289 | -1.03(-0.61%) |
Mar 16, 2022 | 164.65 | 168.87 | 163.51 | 168.66 | 2,349,745 | +5.77(+3.54%) |
Mar 15, 2022 | 160.48 | 163.81 | 160.21 | 162.90 | 2,346,307 | +4.54(+2.87%) |
Mar 14, 2022 | 158.85 | 160.68 | 156.74 | 158.36 | 1,958,862 | +0.12(+0.07%) |
Mar 11, 2022 | 160.89 | 162.05 | 157.91 | 158.24 | 2,366,067 | -0.90(-0.57%) |
Mar 10, 2022 | 153.25 | 160.76 | 152.77 | 159.14 | 2,628,581 | +3.03(+1.94%) |
Mar 09, 2022 | 154.87 | 159.13 | 154.42 | 156.11 | 3,585,034 | +6.54(+4.37%) |
Mar 08, 2022 | 145.79 | 155.76 | 143.00 | 149.57 | 5,045,006 | +4.63(+3.19%) |
Mar 07, 2022 | 155.87 | 155.87 | 144.82 | 144.94 | 3,849,184 | -10.98(-7.04%) |
Mar 04, 2022 | 159.57 | 160.48 | 153.46 | 155.93 | 2,920,019 | -6.06(-3.74%) |
Mar 03, 2022 | 166.17 | 167.92 | 160.99 | 161.99 | 2,490,799 | -2.70(-1.64%) |
Mar 02, 2022 | 164.05 | 167.41 | 163.40 | 164.69 | 2,205,995 | +3.25(+2.01%) |