Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 175.54 | 175.86 | 174.73 | 175.67 | 4,649,012 | +1.42(+0.81%) |
Mar 30, 2023 | 174.42 | 174.74 | 173.53 | 174.26 | 2,846,424 | +0.14(+0.08%) |
Mar 29, 2023 | 174.08 | 174.33 | 173.44 | 174.11 | 4,665,401 | +1.21(+0.70%) |
Mar 28, 2023 | 172.81 | 173.90 | 172.81 | 172.91 | 2,957,501 | -0.12(-0.07%) |
Mar 27, 2023 | 173.04 | 174.08 | 172.79 | 173.03 | 4,236,241 | +0.45(+0.26%) |
Mar 24, 2023 | 170.11 | 172.82 | 169.98 | 172.58 | 3,854,024 | +3.31(+1.96%) |
Mar 23, 2023 | 169.66 | 170.78 | 168.66 | 169.27 | 4,831,177 | -0.83(-0.49%) |
Mar 22, 2023 | 171.38 | 172.85 | 170.01 | 170.09 | 4,545,886 | -1.45(-0.84%) |
Mar 21, 2023 | 171.20 | 171.69 | 169.87 | 171.54 | 3,955,891 | +0.41(+0.24%) |
Mar 20, 2023 | 170.09 | 171.22 | 169.13 | 171.13 | 4,672,173 | +2.37(+1.40%) |
Mar 17, 2023 | 170.09 | 170.27 | 167.90 | 168.76 | 9,188,568 | -1.33(-0.78%) |
Mar 16, 2023 | 170.19 | 170.57 | 168.95 | 170.09 | 4,912,946 | -0.12(-0.07%) |
Mar 15, 2023 | 167.22 | 170.24 | 166.89 | 170.21 | 7,367,716 | +2.99(+1.79%) |
Mar 14, 2023 | 166.22 | 167.49 | 165.33 | 167.22 | 6,724,890 | -0.17(-0.10%) |
Mar 13, 2023 | 166.48 | 170.79 | 166.34 | 167.40 | 9,466,193 | +1.62(+0.98%) |
Mar 10, 2023 | 166.26 | 167.91 | 164.75 | 165.78 | 4,285,687 | +0.22(+0.13%) |
Mar 09, 2023 | 167.31 | 168.02 | 164.98 | 165.56 | 4,194,029 | -1.26(-0.76%) |
Mar 08, 2023 | 166.40 | 167.06 | 165.54 | 166.82 | 3,030,382 | +0.45(+0.27%) |
Mar 07, 2023 | 167.36 | 167.92 | 165.62 | 166.37 | 4,249,312 | -0.83(-0.50%) |
Mar 06, 2023 | 165.96 | 167.35 | 165.96 | 167.19 | 3,746,842 | +0.34(+0.20%) |
Mar 03, 2023 | 166.71 | 167.15 | 165.10 | 166.86 | 3,763,902 | -0.16(-0.10%) |
Mar 02, 2023 | 164.31 | 167.44 | 163.61 | 167.02 | 4,673,396 | +3.03(+1.85%) |
Mar 01, 2023 | 164.94 | 165.08 | 161.88 | 163.99 | 5,594,723 | -2.11(-1.27%) |
Feb 28, 2023 | 167.39 | 167.56 | 165.78 | 166.10 | 4,510,215 | -2.28(-1.35%) |
Feb 27, 2023 | 169.39 | 169.66 | 168.13 | 168.38 | 3,352,005 | -0.05(-0.03%) |
Feb 24, 2023 | 167.95 | 168.78 | 166.83 | 168.43 | 3,091,542 | -0.34(-0.20%) |
Feb 23, 2023 | 169.10 | 169.41 | 167.50 | 168.76 | 3,971,430 | +0.18(+0.11%) |
Feb 22, 2023 | 169.15 | 169.83 | 168.24 | 168.58 | 5,536,560 | -0.06(-0.03%) |
Feb 21, 2023 | 168.06 | 169.81 | 167.19 | 168.64 | 6,056,191 | -0.09(-0.06%) |
Feb 17, 2023 | 167.65 | 168.87 | 167.34 | 168.73 | 4,128,924 | +0.74(+0.44%) |
Feb 16, 2023 | 167.26 | 169.33 | 167.07 | 168.00 | 5,194,922 | -0.48(-0.28%) |
Feb 15, 2023 | 167.51 | 168.51 | 167.12 | 168.47 | 4,310,024 | +0.23(+0.14%) |
Feb 14, 2023 | 169.52 | 169.66 | 167.31 | 168.24 | 5,434,398 | -1.91(-1.13%) |
Feb 13, 2023 | 168.71 | 170.59 | 168.50 | 170.16 | 5,437,187 | +1.50(+0.89%) |
Feb 10, 2023 | 165.71 | 169.03 | 165.26 | 168.66 | 6,452,303 | +3.27(+1.98%) |
Feb 09, 2023 | 167.81 | 168.93 | 164.67 | 165.38 | 10,045,964 | +1.55(+0.95%) |
Feb 08, 2023 | 163.68 | 163.99 | 162.95 | 163.83 | 5,934,114 | -0.38(-0.23%) |
Feb 07, 2023 | 163.00 | 164.66 | 162.01 | 164.22 | 6,315,522 | -0.25(-0.15%) |
Feb 06, 2023 | 162.47 | 165.00 | 162.33 | 164.46 | 5,892,371 | +2.58(+1.60%) |
Feb 03, 2023 | 163.64 | 163.96 | 159.90 | 161.88 | 5,545,691 | -0.81(-0.50%) |
Feb 02, 2023 | 162.20 | 163.26 | 161.29 | 162.69 | 5,906,440 | -1.52(-0.93%) |
Feb 01, 2023 | 163.56 | 164.94 | 162.25 | 164.22 | 4,325,385 | +0.52(+0.32%) |
Jan 31, 2023 | 162.91 | 163.75 | 162.07 | 163.70 | 4,873,013 | +1.47(+0.91%) |
Jan 30, 2023 | 162.51 | 164.11 | 161.90 | 162.22 | 5,421,828 | -0.13(-0.08%) |
Jan 27, 2023 | 162.50 | 162.94 | 161.36 | 162.36 | 5,695,279 | -0.57(-0.35%) |
Jan 26, 2023 | 164.28 | 164.32 | 162.76 | 162.93 | 4,761,787 | -1.64(-0.99%) |
Jan 25, 2023 | 163.05 | 164.62 | 162.09 | 164.57 | 4,024,823 | +1.19(+0.73%) |
Jan 24, 2023 | 162.35 | 163.55 | 161.24 | 163.38 | 4,305,235 | +1.50(+0.93%) |
Jan 23, 2023 | 162.73 | 163.44 | 161.49 | 161.88 | 5,683,274 | -0.73(-0.45%) |
Jan 20, 2023 | 161.72 | 162.62 | 160.29 | 162.61 | 6,037,692 | +0.24(+0.15%) |
Jan 19, 2023 | 163.95 | 164.80 | 162.22 | 162.37 | 4,931,295 | -1.91(-1.16%) |
Jan 18, 2023 | 167.74 | 168.21 | 163.99 | 164.27 | 5,259,874 | -4.25(-2.52%) |
Jan 17, 2023 | 168.61 | 169.95 | 167.98 | 168.52 | 5,257,713 | +0.78(+0.47%) |
Jan 13, 2023 | 167.89 | 168.21 | 166.71 | 167.74 | 4,931,712 | -0.52(-0.31%) |
Jan 12, 2023 | 170.05 | 170.73 | 167.81 | 168.25 | 4,436,267 | -2.17(-1.28%) |
Jan 11, 2023 | 171.71 | 172.02 | 168.16 | 170.43 | 4,565,430 | +0.19(+0.11%) |
Jan 10, 2023 | 171.13 | 171.84 | 169.51 | 170.24 | 3,988,000 | -1.42(-0.83%) |
Jan 09, 2023 | 172.71 | 174.94 | 171.15 | 171.65 | 3,466,172 | -1.63(-0.94%) |
Jan 06, 2023 | 171.15 | 174.04 | 171.15 | 173.28 | 3,879,258 | +3.76(+2.22%) |
Jan 05, 2023 | 170.34 | 171.12 | 169.29 | 169.52 | 3,809,568 | -1.79(-1.04%) |
Jan 04, 2023 | 171.73 | 172.81 | 169.95 | 171.31 | 4,980,532 | -0.42(-0.25%) |
Jan 03, 2023 | 172.86 | 173.01 | 169.01 | 171.73 | 5,367,283 | -1.18(-0.68%) |
Dec 30, 2022 | 173.61 | 174.17 | 171.61 | 172.91 | 3,276,509 | -1.28(-0.74%) |
Dec 29, 2022 | 174.13 | 175.03 | 174.10 | 174.19 | 2,663,239 | +0.28(+0.16%) |
Dec 28, 2022 | 176.22 | 176.64 | 173.86 | 173.91 | 2,814,834 | -1.32(-0.75%) |
Dec 27, 2022 | 175.43 | 175.75 | 174.47 | 175.23 | 3,289,182 | +0.78(+0.44%) |
Dec 23, 2022 | 173.16 | 174.73 | 172.72 | 174.46 | 2,296,118 | +1.12(+0.65%) |
Dec 22, 2022 | 174.07 | 174.14 | 171.26 | 173.34 | 4,498,135 | -1.35(-0.77%) |
Dec 21, 2022 | 173.78 | 175.82 | 173.63 | 174.69 | 4,426,458 | +1.22(+0.70%) |
Dec 20, 2022 | 174.03 | 174.45 | 172.91 | 173.47 | 3,394,296 | -0.10(-0.06%) |
Dec 19, 2022 | 173.12 | 175.62 | 172.63 | 173.58 | 4,646,844 | +0.96(+0.55%) |
Dec 16, 2022 | 172.37 | 173.43 | 170.84 | 172.62 | 16,410,743 | +0.09(+0.05%) |
Dec 15, 2022 | 174.19 | 174.89 | 170.75 | 172.53 | 6,417,538 | -2.98(-1.70%) |
Dec 14, 2022 | 176.19 | 177.92 | 174.33 | 175.51 | 5,633,395 | -0.49(-0.28%) |
Dec 13, 2022 | 178.50 | 178.84 | 175.11 | 176.00 | 5,889,988 | -0.10(-0.05%) |
Dec 12, 2022 | 176.29 | 176.29 | 174.55 | 176.09 | 4,901,257 | +0.83(+0.48%) |
Dec 09, 2022 | 176.32 | 176.32 | 175.21 | 175.26 | 3,255,626 | -0.62(-0.35%) |
Dec 08, 2022 | 174.03 | 176.10 | 173.50 | 175.88 | 3,970,867 | +1.50(+0.86%) |
Dec 07, 2022 | 174.03 | 174.64 | 172.95 | 174.38 | 4,431,446 | +0.53(+0.30%) |
Dec 06, 2022 | 175.88 | 176.40 | 172.96 | 173.85 | 6,096,194 | -1.43(-0.81%) |
Dec 05, 2022 | 175.58 | 176.06 | 174.51 | 175.28 | 4,265,866 | -2.46(-1.38%) |
Dec 02, 2022 | 176.12 | 178.33 | 175.97 | 177.74 | 3,706,450 | -0.20(-0.11%) |
Dec 01, 2022 | 177.54 | 178.35 | 176.27 | 177.94 | 4,892,816 | +1.47(+0.84%) |
Nov 30, 2022 | 173.03 | 176.65 | 171.45 | 176.47 | 8,320,748 | +2.78(+1.60%) |
Nov 29, 2022 | 174.36 | 174.48 | 172.19 | 173.69 | 5,755,845 | -1.24(-0.71%) |
Nov 28, 2022 | 175.41 | 176.45 | 174.56 | 174.93 | 6,739,921 | -0.21(-0.12%) |
Nov 25, 2022 | 175.58 | 175.98 | 174.97 | 175.13 | 1,931,134 | -0.92(-0.52%) |
Nov 23, 2022 | 175.98 | 177.01 | 175.51 | 176.06 | 2,639,811 | +0.23(+0.13%) |
Nov 22, 2022 | 176.75 | 177.52 | 175.38 | 175.83 | 4,319,132 | +0.02(+0.01%) |
Nov 21, 2022 | 173.38 | 176.10 | 173.21 | 175.81 | 4,621,769 | +3.32(+1.92%) |
Nov 18, 2022 | 171.43 | 172.97 | 171.24 | 172.49 | 4,728,817 | +1.24(+0.72%) |
Nov 17, 2022 | 168.84 | 171.38 | 168.78 | 171.25 | 4,122,237 | +1.62(+0.95%) |
Nov 16, 2022 | 169.61 | 170.87 | 169.06 | 169.64 | 4,942,027 | +1.09(+0.64%) |
Nov 15, 2022 | 169.36 | 169.99 | 166.87 | 168.55 | 5,417,734 | +0.44(+0.26%) |
Nov 14, 2022 | 169.96 | 170.44 | 167.90 | 168.12 | 5,921,708 | -1.25(-0.74%) |
Nov 11, 2022 | 172.30 | 172.83 | 166.89 | 169.37 | 7,769,461 | -3.47(-2.01%) |
Nov 10, 2022 | 173.75 | 174.00 | 169.85 | 172.84 | 7,047,345 | +3.00(+1.76%) |
Nov 09, 2022 | 171.18 | 172.24 | 169.70 | 169.85 | 4,964,642 | -2.05(-1.19%) |
Nov 08, 2022 | 171.64 | 173.23 | 170.08 | 171.90 | 3,915,593 | +0.47(+0.28%) |
Nov 07, 2022 | 170.77 | 171.81 | 170.11 | 171.43 | 3,411,990 | +1.31(+0.77%) |
Nov 04, 2022 | 169.25 | 171.03 | 167.92 | 170.11 | 4,123,515 | +1.00(+0.59%) |
Nov 03, 2022 | 168.16 | 170.18 | 167.92 | 169.11 | 3,946,274 | -0.44(-0.26%) |
Nov 02, 2022 | 171.97 | 169.48 | 169.55 | 5,225,370 | -2.40(-1.39%) | |
Nov 01, 2022 | 172.12 | 173.90 | 171.12 | 171.95 | 4,293,987 | -0.78(-0.45%) |
Oct 31, 2022 | 172.35 | 174.06 | 171.74 | 172.73 | 5,169,400 | -0.62(-0.36%) |
Oct 28, 2022 | 170.94 | 174.01 | 170.73 | 173.35 | 7,059,665 | +3.19(+1.87%) |
Oct 27, 2022 | 171.58 | 172.11 | 169.87 | 170.16 | 5,701,075 | -0.18(-0.11%) |
Oct 26, 2022 | 170.52 | 172.08 | 169.63 | 170.34 | 5,402,295 | +0.76(+0.45%) |
Oct 25, 2022 | 169.44 | 170.15 | 168.00 | 169.58 | 5,488,114 | +0.56(+0.33%) |
Oct 24, 2022 | 166.29 | 169.30 | 166.16 | 169.02 | 5,589,064 | +4.40(+2.67%) |
Oct 21, 2022 | 162.85 | 165.22 | 162.26 | 164.62 | 5,334,729 | +1.52(+0.93%) |
Oct 20, 2022 | 165.71 | 165.86 | 162.77 | 163.10 | 4,535,027 | -1.81(-1.10%) |
Oct 19, 2022 | 166.30 | 167.27 | 163.93 | 164.91 | 5,466,748 | -1.62(-0.97%) |
Oct 18, 2022 | 166.30 | 168.29 | 164.96 | 166.53 | 4,780,347 | +2.22(+1.35%) |
Oct 17, 2022 | 163.87 | 165.13 | 162.73 | 164.31 | 6,729,760 | +2.42(+1.49%) |
Oct 14, 2022 | 167.40 | 167.67 | 161.70 | 161.89 | 6,243,551 | -4.21(-2.53%) |
Oct 13, 2022 | 158.95 | 166.51 | 158.69 | 166.10 | 8,867,420 | +4.97(+3.08%) |
Oct 12, 2022 | 160.50 | 162.38 | 158.48 | 161.13 | 10,297,017 | +6.47(+4.18%) |
Oct 11, 2022 | 154.33 | 156.26 | 153.68 | 154.66 | 5,489,394 | +0.73(+0.48%) |
Oct 10, 2022 | 154.09 | 155.09 | 153.33 | 153.93 | 5,086,912 | +0.20(+0.13%) |
Oct 07, 2022 | 154.39 | 155.06 | 153.13 | 153.73 | 5,024,094 | -1.13(-0.73%) |
Oct 06, 2022 | 157.71 | 157.93 | 154.57 | 154.86 | 4,859,823 | -3.04(-1.93%) |
Oct 05, 2022 | 158.83 | 158.94 | 155.75 | 157.91 | 3,720,158 | -1.06(-0.66%) |
Oct 04, 2022 | 159.23 | 160.50 | 157.48 | 158.96 | 4,832,000 | +1.77(+1.13%) |
Oct 03, 2022 | 155.55 | 157.61 | 155.07 | 157.19 | 5,352,551 | +1.89(+1.22%) |
Sep 30, 2022 | 159.51 | 160.04 | 155.06 | 155.30 | 6,277,984 | -3.19(-2.01%) |
Sep 29, 2022 | 160.57 | 160.90 | 156.96 | 158.49 | 5,432,017 | -1.96(-1.22%) |
Sep 28, 2022 | 158.77 | 161.35 | 157.19 | 160.45 | 5,761,829 | +2.53(+1.60%) |
Sep 27, 2022 | 160.04 | 161.71 | 157.19 | 157.92 | 5,689,401 | -2.32(-1.45%) |
Sep 26, 2022 | 160.12 | 161.72 | 159.36 | 160.24 | 5,599,476 | -0.07(-0.04%) |
Sep 23, 2022 | 160.18 | 160.52 | 158.41 | 160.31 | 4,799,199 | -0.08(-0.05%) |
Sep 22, 2022 | 160.19 | 161.61 | 159.86 | 160.38 | 4,510,501 | +0.15(+0.09%) |
Sep 21, 2022 | 161.60 | 163.64 | 160.13 | 160.23 | 5,397,588 | -0.46(-0.28%) |
Sep 20, 2022 | 159.41 | 160.90 | 158.73 | 160.69 | 4,070,591 | +0.18(+0.11%) |
Sep 19, 2022 | 158.92 | 160.58 | 158.38 | 160.50 | 3,911,108 | +1.67(+1.05%) |
Sep 16, 2022 | 158.25 | 159.02 | 157.19 | 158.83 | 12,628,271 | +1.04(+0.66%) |
Sep 15, 2022 | 160.31 | 160.34 | 157.28 | 157.79 | 5,740,686 | -2.66(-1.66%) |
Sep 14, 2022 | 159.92 | 160.94 | 159.40 | 160.46 | 5,428,132 | +1.21(+0.76%) |
Sep 13, 2022 | 164.09 | 164.19 | 158.81 | 159.25 | 7,281,095 | -6.17(-3.73%) |
Sep 12, 2022 | 164.78 | 165.94 | 164.33 | 165.42 | 6,258,355 | +0.65(+0.39%) |
Sep 09, 2022 | 164.23 | 166.04 | 163.30 | 164.78 | 3,849,838 | +0.52(+0.32%) |
Sep 08, 2022 | 164.36 | 164.97 | 162.25 | 164.25 | 4,087,381 | -0.55(-0.33%) |
Sep 07, 2022 | 162.30 | 165.30 | 161.65 | 164.80 | 6,385,862 | +3.56(+2.21%) |
Sep 06, 2022 | 162.65 | 164.18 | 160.88 | 161.25 | 5,151,207 | -1.09(-0.67%) |
Sep 02, 2022 | 165.25 | 166.44 | 161.61 | 162.34 | 6,106,684 | -2.08(-1.27%) |
Sep 01, 2022 | 162.59 | 164.55 | 161.94 | 164.42 | 5,094,662 | +1.65(+1.01%) |
Aug 31, 2022 | 164.23 | 164.80 | 162.71 | 162.78 | 5,925,204 | -0.68(-0.42%) |
Aug 30, 2022 | 164.73 | 165.06 | 162.84 | 163.46 | 4,261,162 | -1.42(-0.86%) |
Aug 29, 2022 | 164.93 | 165.63 | 163.67 | 164.88 | 4,428,518 | -0.52(-0.31%) |
Aug 26, 2022 | 170.04 | 170.06 | 165.05 | 165.40 | 5,552,560 | -4.00(-2.36%) |
Aug 25, 2022 | 169.17 | 169.47 | 167.62 | 169.39 | 3,600,146 | +0.01(+0.01%) |
Aug 24, 2022 | 168.54 | 169.61 | 168.30 | 169.38 | 3,535,143 | +0.84(+0.50%) |
Aug 23, 2022 | 168.02 | 169.00 | 167.52 | 168.54 | 2,726,117 | -0.07(-0.04%) |
Aug 22, 2022 | 170.21 | 170.53 | 168.21 | 168.62 | 3,581,996 | -1.63(-0.96%) |
Aug 19, 2022 | 169.85 | 171.04 | 169.44 | 170.24 | 3,919,960 | -0.22(-0.13%) |
Aug 18, 2022 | 170.86 | 170.96 | 170.03 | 170.46 | 3,186,185 | +0.17(+0.10%) |
Aug 17, 2022 | 170.18 | 171.09 | 169.82 | 170.29 | 2,821,771 | -0.09(-0.06%) |
Aug 16, 2022 | 169.87 | 170.74 | 168.80 | 170.38 | 3,593,742 | +0.98(+0.58%) |
Aug 15, 2022 | 167.97 | 169.48 | 167.06 | 169.40 | 3,220,631 | +1.84(+1.10%) |
Aug 12, 2022 | 166.24 | 167.61 | 165.72 | 167.56 | 3,975,450 | +2.16(+1.31%) |
Aug 11, 2022 | 166.64 | 167.36 | 165.05 | 165.40 | 2,903,902 | -0.85(-0.51%) |
Aug 10, 2022 | 166.12 | 166.71 | 165.09 | 166.25 | 4,276,044 | +1.36(+0.83%) |
Aug 09, 2022 | 165.16 | 165.57 | 164.37 | 164.88 | 3,417,102 | +0.61(+0.37%) |
Aug 08, 2022 | 166.10 | 166.27 | 163.77 | 164.27 | 3,012,290 | -0.66(-0.40%) |
Aug 05, 2022 | 164.78 | 165.07 | 162.90 | 164.93 | 3,487,791 | -1.25(-0.75%) |
Aug 04, 2022 | 166.70 | 167.00 | 164.96 | 166.18 | 4,045,503 | -0.91(-0.54%) |
Aug 03, 2022 | 165.43 | 167.30 | 164.64 | 167.09 | 4,656,916 | +1.27(+0.76%) |
Aug 02, 2022 | 167.19 | 167.38 | 165.56 | 165.82 | 4,306,706 | -1.38(-0.82%) |
Aug 01, 2022 | 164.93 | 167.90 | 164.93 | 167.20 | 4,269,915 | +1.88(+1.14%) |
Jul 29, 2022 | 164.09 | 165.81 | 163.84 | 165.32 | 4,462,165 | +0.11(+0.07%) |
Jul 28, 2022 | 162.40 | 165.47 | 161.76 | 165.21 | 3,316,772 | +3.07(+1.89%) |
Jul 27, 2022 | 161.10 | 162.48 | 159.75 | 162.13 | 4,743,698 | -0.23(-0.14%) |
Jul 26, 2022 | 161.17 | 162.51 | 159.91 | 162.36 | 3,949,707 | +1.87(+1.17%) |
Jul 25, 2022 | 160.93 | 161.45 | 159.73 | 160.49 | 3,549,909 | +0.23(+0.14%) |
Jul 22, 2022 | 159.82 | 161.17 | 159.21 | 160.26 | 3,977,075 | +1.04(+0.65%) |
Jul 21, 2022 | 158.73 | 160.08 | 158.33 | 159.22 | 3,268,325 | +0.24(+0.15%) |
Jul 20, 2022 | 160.68 | 161.17 | 158.23 | 158.99 | 3,662,185 | -1.70(-1.06%) |
Jul 19, 2022 | 160.87 | 161.34 | 159.34 | 160.69 | 4,442,457 | +1.70(+1.07%) |
Jul 18, 2022 | 161.72 | 161.81 | 158.60 | 158.99 | 3,682,392 | -2.70(-1.67%) |
Jul 15, 2022 | 161.90 | 163.39 | 160.65 | 161.69 | 4,930,987 | +0.13(+0.08%) |
Jul 14, 2022 | 159.02 | 161.73 | 158.46 | 161.56 | 4,813,336 | +0.83(+0.52%) |
Jul 13, 2022 | 159.25 | 161.99 | 158.72 | 160.73 | 4,797,010 | +0.56(+0.35%) |
Jul 12, 2022 | 163.47 | 163.77 | 159.56 | 160.17 | 5,504,603 | -0.91(-0.56%) |
Jul 11, 2022 | 161.97 | 163.28 | 160.65 | 161.08 | 5,213,338 | -1.33(-0.82%) |
Jul 08, 2022 | 161.17 | 163.18 | 161.15 | 162.41 | 3,686,119 | +1.44(+0.89%) |
Jul 07, 2022 | 160.18 | 161.62 | 160.05 | 160.97 | 5,450,404 | -0.32(-0.20%) |
Jul 06, 2022 | 160.63 | 162.48 | 160.40 | 161.29 | 4,454,676 | +1.60(+1.00%) |
Jul 05, 2022 | 159.34 | 160.06 | 156.22 | 159.70 | 5,263,633 | -0.36(-0.22%) |
Jul 01, 2022 | 157.55 | 160.18 | 156.63 | 160.06 | 4,158,768 | +2.58(+1.64%) |
Jun 30, 2022 | 157.92 | 158.35 | 156.50 | 157.48 | 6,662,308 | -0.07(-0.04%) |
Jun 29, 2022 | 156.91 | 158.33 | 156.24 | 157.54 | 3,897,077 | +2.57(+1.66%) |
Jun 28, 2022 | 157.94 | 159.17 | 154.82 | 154.97 | 4,638,176 | -2.21(-1.41%) |
Jun 27, 2022 | 156.73 | 157.92 | 156.23 | 157.18 | 4,863,806 | +0.21(+0.13%) |
Jun 24, 2022 | 156.51 | 157.03 | 154.91 | 156.98 | 6,298,751 | +1.92(+1.24%) |
Jun 23, 2022 | 154.76 | 156.04 | 154.16 | 155.06 | 6,149,768 | +1.96(+1.28%) |
Jun 22, 2022 | 151.50 | 154.01 | 150.77 | 153.10 | 4,980,976 | +1.25(+0.82%) |
Jun 21, 2022 | 149.46 | 152.09 | 148.68 | 151.85 | 4,925,287 | +3.45(+2.32%) |
Jun 17, 2022 | 148.38 | 150.23 | 147.56 | 148.41 | 10,460,334 | +0.03(+0.02%) |
Jun 16, 2022 | 148.00 | 149.73 | 146.56 | 148.38 | 7,626,290 | -0.72(-0.48%) |
Jun 15, 2022 | 149.22 | 151.03 | 147.34 | 149.10 | 6,286,282 | +1.58(+1.07%) |
Jun 14, 2022 | 151.18 | 151.23 | 146.32 | 147.52 | 6,518,021 | -3.42(-2.27%) |
Jun 13, 2022 | 151.69 | 153.90 | 150.30 | 150.94 | 6,668,021 | -2.63(-1.71%) |
Jun 10, 2022 | 152.10 | 154.89 | 150.66 | 153.56 | 5,508,439 | -0.25(-0.16%) |
Jun 09, 2022 | 156.09 | 157.73 | 153.71 | 153.81 | 3,728,400 | -2.79(-1.78%) |
Jun 08, 2022 | 156.61 | 157.62 | 156.01 | 156.60 | 2,801,190 | -0.78(-0.50%) |
Jun 07, 2022 | 156.55 | 157.67 | 155.17 | 157.38 | 4,411,324 | +0.96(+0.62%) |
Jun 06, 2022 | 157.29 | 158.38 | 155.65 | 156.42 | 3,648,962 | +0.65(+0.42%) |
Jun 03, 2022 | 156.72 | 157.41 | 155.30 | 155.77 | 4,468,336 | -1.73(-1.10%) |
Jun 02, 2022 | 156.49 | 157.56 | 153.68 | 157.50 | 4,950,159 | +1.27(+0.81%) |
Jun 01, 2022 | 157.82 | 158.00 | 153.72 | 156.23 | 5,984,395 | -1.18(-0.75%) |
May 31, 2022 | 160.44 | 160.44 | 155.18 | 157.41 | 14,502,717 | -3.77(-2.34%) |
May 27, 2022 | 160.71 | 161.22 | 159.71 | 161.18 | 7,154,507 | +1.56(+0.98%) |
May 26, 2022 | 158.55 | 160.55 | 158.55 | 159.63 | 5,534,954 | +1.07(+0.67%) |
May 25, 2022 | 157.51 | 159.04 | 156.67 | 158.56 | 6,160,913 | +1.08(+0.69%) |
May 24, 2022 | 155.79 | 157.89 | 154.98 | 157.48 | 6,743,347 | +2.08(+1.34%) |
May 23, 2022 | 154.09 | 156.66 | 153.49 | 155.40 | 4,957,159 | +3.18(+2.09%) |
May 20, 2022 | 152.24 | 153.01 | 149.78 | 152.21 | 6,144,728 | +0.95(+0.63%) |
May 19, 2022 | 152.49 | 152.75 | 149.83 | 151.27 | 6,845,892 | -2.30(-1.50%) |
May 18, 2022 | 162.99 | 163.16 | 152.88 | 153.56 | 9,458,200 | -10.14(-6.20%) |
May 17, 2022 | 164.51 | 164.85 | 161.94 | 163.71 | 5,344,930 | -0.95(-0.58%) |
May 16, 2022 | 163.00 | 165.44 | 162.73 | 164.66 | 5,666,402 | +1.64(+1.01%) |
May 13, 2022 | 160.18 | 163.43 | 159.02 | 163.01 | 5,024,240 | +3.12(+1.95%) |
May 12, 2022 | 160.70 | 161.39 | 157.80 | 159.90 | 6,898,614 | -0.24(-0.15%) |
May 11, 2022 | 160.29 | 161.78 | 159.45 | 160.14 | 5,729,965 | -0.78(-0.48%) |
May 10, 2022 | 162.45 | 163.78 | 160.23 | 160.92 | 6,326,273 | -0.20(-0.12%) |
May 09, 2022 | 159.20 | 162.23 | 158.36 | 161.12 | 7,757,326 | +1.21(+0.76%) |
May 06, 2022 | 158.81 | 160.27 | 158.32 | 159.91 | 6,207,287 | +0.02(+0.01%) |
May 05, 2022 | 162.43 | 162.64 | 158.66 | 159.89 | 6,963,348 | -3.26(-2.00%) |
May 04, 2022 | 157.28 | 163.39 | 157.28 | 163.15 | 6,640,908 | +5.51(+3.49%) |
May 03, 2022 | 158.72 | 158.88 | 156.31 | 157.64 | 5,930,046 | +0.22(+0.14%) |
May 02, 2022 | 162.33 | 162.77 | 155.09 | 157.42 | 8,196,702 | -3.71(-2.30%) |
Apr 29, 2022 | 166.48 | 166.48 | 160.85 | 161.13 | 6,962,347 | -5.43(-3.26%) |
Apr 28, 2022 | 163.77 | 166.67 | 163.11 | 166.56 | 5,577,815 | +2.49(+1.52%) |
Apr 27, 2022 | 162.73 | 165.80 | 162.52 | 164.07 | 5,520,668 | +1.45(+0.89%) |
Apr 26, 2022 | 163.25 | 164.54 | 162.09 | 162.62 | 7,871,661 | -0.41(-0.25%) |
Apr 25, 2022 | 162.54 | 163.20 | 160.46 | 163.03 | 7,852,698 | +1.49(+0.92%) |
Apr 22, 2022 | 164.21 | 164.47 | 161.34 | 161.54 | 6,494,859 | -2.52(-1.54%) |
Apr 21, 2022 | 164.93 | 166.32 | 163.89 | 164.06 | 3,944,210 | -0.59(-0.36%) |
Apr 20, 2022 | 163.01 | 165.13 | 163.01 | 164.66 | 4,473,350 | +2.41(+1.49%) |
Apr 19, 2022 | 159.37 | 162.49 | 159.37 | 162.25 | 3,890,702 | +2.33(+1.46%) |
Apr 18, 2022 | 160.67 | 161.69 | 159.49 | 159.92 | 3,287,718 | -1.39(-0.86%) |
Apr 14, 2022 | 162.79 | 163.52 | 161.18 | 161.31 | 5,151,785 | -1.03(-0.64%) |
Apr 13, 2022 | 162.88 | 163.11 | 161.15 | 162.34 | 4,682,612 | -0.28(-0.17%) |
Apr 12, 2022 | 163.07 | 163.89 | 161.99 | 162.62 | 4,181,925 | +0.66(+0.41%) |
Apr 11, 2022 | 162.91 | 164.19 | 161.70 | 161.96 | 4,076,393 | -0.50(-0.31%) |
Apr 08, 2022 | 162.33 | 162.99 | 161.02 | 162.46 | 4,138,206 | +0.55(+0.34%) |
Apr 07, 2022 | 161.43 | 162.60 | 160.25 | 161.92 | 5,372,738 | +0.15(+0.09%) |
Apr 06, 2022 | 159.45 | 162.06 | 159.04 | 161.77 | 4,576,910 | +2.71(+1.71%) |
Apr 05, 2022 | 157.95 | 160.82 | 157.95 | 159.05 | 4,775,148 | +0.17(+0.11%) |
Apr 04, 2022 | 158.69 | 158.95 | 157.13 | 158.88 | 4,006,808 | -0.41(-0.26%) |