Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 166.96 | 167.39 | 164.77 | 165.52 | 2,727,905 | -1.28(-0.77%) |
May 05, 2023 | 166.27 | 167.32 | 164.96 | 166.80 | 2,924,046 | +2.32(+1.41%) |
May 04, 2023 | 165.67 | 166.04 | 164.06 | 164.47 | 3,682,524 | -2.41(-1.44%) |
May 03, 2023 | 168.47 | 168.94 | 166.57 | 166.88 | 4,030,271 | -1.91(-1.13%) |
May 02, 2023 | 171.51 | 171.57 | 168.64 | 168.79 | 3,716,755 | -4.14(-2.39%) |
May 01, 2023 | 170.79 | 173.40 | 170.53 | 172.93 | 2,958,366 | +2.27(+1.33%) |
Apr 28, 2023 | 167.84 | 171.30 | 167.53 | 170.66 | 3,634,195 | +1.94(+1.15%) |
Apr 27, 2023 | 163.97 | 169.09 | 163.43 | 168.72 | 4,929,588 | +4.93(+3.01%) |
Apr 26, 2023 | 166.31 | 168.05 | 163.37 | 163.79 | 6,264,506 | -3.53(-2.11%) |
Apr 25, 2023 | 173.38 | 173.69 | 167.25 | 167.32 | 13,131,039 | -18.56(-9.99%) |
Apr 24, 2023 | 185.42 | 187.27 | 184.82 | 185.88 | 3,886,079 | +0.61(+0.33%) |
Apr 21, 2023 | 184.96 | 186.50 | 183.76 | 185.28 | 3,552,643 | +0.22(+0.12%) |
Apr 20, 2023 | 185.90 | 187.74 | 184.24 | 185.06 | 3,515,123 | -1.00(-0.54%) |
Apr 19, 2023 | 184.40 | 186.24 | 184.23 | 186.06 | 2,794,382 | +1.81(+0.98%) |
Apr 18, 2023 | 183.73 | 184.76 | 183.07 | 184.24 | 2,593,577 | +0.79(+0.43%) |
Apr 17, 2023 | 183.39 | 184.49 | 182.78 | 183.46 | 2,023,413 | +0.40(+0.22%) |
Apr 14, 2023 | 181.28 | 183.20 | 180.57 | 183.06 | 2,144,049 | +1.77(+0.98%) |
Apr 13, 2023 | 181.21 | 181.85 | 178.95 | 181.28 | 2,481,864 | +1.09(+0.61%) |
Apr 12, 2023 | 182.71 | 184.17 | 179.40 | 180.19 | 3,928,938 | -2.47(-1.35%) |
Apr 11, 2023 | 180.81 | 183.28 | 179.94 | 182.66 | 2,996,977 | +2.08(+1.15%) |
Apr 10, 2023 | 177.88 | 180.85 | 177.28 | 180.58 | 2,273,563 | +1.59(+0.89%) |
Apr 06, 2023 | 178.75 | 179.91 | 177.04 | 178.99 | 2,324,532 | -0.78(-0.43%) |
Apr 05, 2023 | 180.18 | 182.12 | 179.72 | 179.76 | 2,863,985 | -1.15(-0.64%) |
Apr 04, 2023 | 184.76 | 184.97 | 180.27 | 180.91 | 2,632,689 | -2.95(-1.61%) |
Apr 03, 2023 | 183.02 | 183.89 | 181.59 | 183.86 | 2,881,795 | -0.26(-0.14%) |
Mar 31, 2023 | 182.16 | 184.24 | 181.22 | 184.12 | 2,709,085 | +2.75(+1.52%) |
Mar 30, 2023 | 182.13 | 182.42 | 179.56 | 181.37 | 2,186,364 | -0.36(-0.20%) |
Mar 29, 2023 | 179.88 | 181.76 | 179.25 | 181.73 | 2,682,709 | +3.55(+1.99%) |
Mar 28, 2023 | 177.88 | 179.54 | 176.87 | 178.18 | 1,949,333 | +0.39(+0.22%) |
Mar 27, 2023 | 177.86 | 178.40 | 176.09 | 177.79 | 2,410,025 | +1.19(+0.67%) |
Mar 24, 2023 | 175.67 | 176.93 | 174.38 | 176.60 | 2,725,420 | +0.74(+0.42%) |
Mar 23, 2023 | 175.38 | 179.00 | 174.12 | 175.86 | 3,056,234 | -0.24(-0.13%) |
Mar 22, 2023 | 177.01 | 179.97 | 175.89 | 176.10 | 2,905,698 | -1.19(-0.67%) |
Mar 21, 2023 | 175.23 | 177.33 | 174.45 | 177.29 | 3,124,597 | +3.13(+1.80%) |
Mar 20, 2023 | 176.78 | 177.31 | 172.33 | 174.15 | 4,187,074 | -3.13(-1.77%) |
Mar 17, 2023 | 180.28 | 182.17 | 176.02 | 177.29 | 21,636,804 | -1.07(-0.60%) |
Mar 16, 2023 | 174.21 | 179.16 | 174.21 | 178.36 | 4,965,770 | +3.38(+1.93%) |
Mar 15, 2023 | 172.19 | 175.54 | 171.76 | 174.98 | 4,536,374 | -0.66(-0.38%) |
Mar 14, 2023 | 175.73 | 178.27 | 172.99 | 175.64 | 5,154,383 | +2.69(+1.55%) |
Mar 13, 2023 | 169.96 | 174.50 | 169.14 | 172.96 | 4,674,003 | +0.66(+0.38%) |
Mar 10, 2023 | 173.40 | 174.94 | 170.40 | 172.30 | 3,627,409 | -1.27(-0.73%) |
Mar 09, 2023 | 176.19 | 178.08 | 173.21 | 173.57 | 2,631,301 | -1.35(-0.77%) |
Mar 08, 2023 | 173.86 | 175.19 | 173.01 | 174.92 | 2,400,037 | +0.98(+0.56%) |
Mar 07, 2023 | 175.77 | 176.53 | 173.40 | 173.94 | 2,973,712 | -3.08(-1.74%) |
Mar 06, 2023 | 176.01 | 178.12 | 175.93 | 177.02 | 2,548,914 | +0.79(+0.45%) |
Mar 03, 2023 | 176.77 | 177.19 | 175.23 | 176.23 | 2,633,637 | +0.95(+0.54%) |
Mar 02, 2023 | 173.52 | 175.70 | 172.53 | 175.28 | 2,467,493 | +1.52(+0.87%) |
Mar 01, 2023 | 172.67 | 175.35 | 172.31 | 173.76 | 2,431,226 | +0.56(+0.32%) |
Feb 28, 2023 | 171.98 | 174.46 | 171.91 | 173.21 | 3,901,528 | +0.25(+0.14%) |
Feb 27, 2023 | 172.63 | 174.15 | 171.82 | 172.96 | 3,082,184 | +1.97(+1.15%) |
Feb 24, 2023 | 169.68 | 171.92 | 168.71 | 170.98 | 2,817,863 | +0.20(+0.12%) |
Feb 23, 2023 | 168.89 | 171.11 | 168.81 | 170.78 | 2,466,244 | +3.16(+1.89%) |
Feb 22, 2023 | 169.29 | 170.31 | 167.13 | 167.62 | 2,504,340 | -1.76(-1.04%) |
Feb 21, 2023 | 170.06 | 170.43 | 167.17 | 169.38 | 4,208,475 | -4.51(-2.59%) |
Feb 17, 2023 | 173.79 | 174.65 | 172.12 | 173.89 | 2,644,743 | -0.68(-0.39%) |
Feb 16, 2023 | 174.19 | 175.73 | 172.28 | 174.57 | 2,798,814 | -1.21(-0.69%) |
Feb 15, 2023 | 174.64 | 175.98 | 174.08 | 175.78 | 1,860,012 | +0.06(+0.04%) |
Feb 14, 2023 | 175.18 | 176.73 | 174.03 | 175.72 | 1,994,388 | -0.60(-0.34%) |
Feb 13, 2023 | 173.82 | 176.37 | 172.38 | 176.32 | 2,637,480 | +2.06(+1.18%) |
Feb 10, 2023 | 172.60 | 174.61 | 171.76 | 174.26 | 2,693,305 | +0.44(+0.25%) |
Feb 09, 2023 | 175.03 | 176.43 | 173.64 | 173.82 | 2,269,916 | -1.52(-0.86%) |
Feb 08, 2023 | 175.68 | 177.06 | 175.00 | 175.33 | 2,094,438 | -1.82(-1.03%) |
Feb 07, 2023 | 176.75 | 178.01 | 174.80 | 177.15 | 2,167,201 | -0.44(-0.25%) |
Feb 06, 2023 | 178.76 | 179.30 | 177.05 | 177.59 | 2,384,396 | -2.73(-1.51%) |
Feb 03, 2023 | 177.87 | 180.88 | 176.17 | 180.32 | 2,940,380 | +0.35(+0.19%) |
Feb 02, 2023 | 175.02 | 182.24 | 175.01 | 179.97 | 5,310,096 | +5.94(+3.41%) |
Feb 01, 2023 | 173.75 | 174.84 | 170.10 | 174.03 | 4,257,315 | -0.24(-0.14%) |
Jan 31, 2023 | 168.19 | 175.07 | 168.19 | 174.27 | 7,221,609 | +7.77(+4.67%) |
Jan 30, 2023 | 170.02 | 171.09 | 165.95 | 166.50 | 4,880,006 | -4.82(-2.81%) |
Jan 27, 2023 | 168.97 | 172.95 | 168.22 | 171.32 | 3,009,878 | +2.25(+1.33%) |
Jan 26, 2023 | 168.06 | 169.14 | 165.63 | 169.07 | 1,729,277 | +2.11(+1.26%) |
Jan 25, 2023 | 167.48 | 167.49 | 164.56 | 166.96 | 1,830,336 | -2.38(-1.41%) |
Jan 24, 2023 | 148.28 | 170.64 | 148.28 | 169.34 | 2,081,911 | -0.46(-0.27%) |
Jan 23, 2023 | 167.95 | 170.96 | 166.72 | 169.80 | 2,380,608 | +2.21(+1.32%) |
Jan 20, 2023 | 166.28 | 167.65 | 164.76 | 167.59 | 2,440,822 | +1.86(+1.12%) |
Jan 19, 2023 | 165.74 | 166.74 | 163.38 | 165.73 | 2,882,179 | -0.54(-0.32%) |
Jan 18, 2023 | 168.22 | 169.87 | 166.02 | 166.26 | 3,279,096 | -2.14(-1.27%) |
Jan 17, 2023 | 170.87 | 171.59 | 168.29 | 168.41 | 2,873,026 | -2.96(-1.73%) |
Jan 13, 2023 | 171.40 | 172.41 | 170.07 | 171.37 | 2,208,971 | -0.75(-0.44%) |
Jan 12, 2023 | 172.62 | 172.83 | 169.99 | 172.13 | 1,947,464 | +0.68(+0.40%) |
Jan 11, 2023 | 168.90 | 171.66 | 168.40 | 171.45 | 2,842,957 | +3.25(+1.94%) |
Jan 10, 2023 | 170.58 | 170.82 | 166.77 | 168.19 | 2,470,333 | -2.75(-1.61%) |
Jan 09, 2023 | 168.62 | 172.78 | 168.39 | 170.94 | 3,416,809 | +2.58(+1.53%) |
Jan 06, 2023 | 165.24 | 168.92 | 163.98 | 168.36 | 3,922,212 | +4.81(+2.94%) |
Jan 05, 2023 | 164.53 | 165.50 | 163.07 | 163.56 | 2,934,461 | -3.08(-1.85%) |
Jan 04, 2023 | 166.01 | 167.35 | 164.83 | 166.63 | 2,088,668 | +1.72(+1.04%) |
Jan 03, 2023 | 163.96 | 165.43 | 163.38 | 164.91 | 2,345,007 | +1.35(+0.83%) |
Dec 30, 2022 | 163.95 | 164.50 | 161.72 | 163.56 | 1,775,959 | -1.80(-1.09%) |
Dec 29, 2022 | 164.45 | 165.97 | 164.10 | 165.35 | 1,455,332 | +2.01(+1.23%) |
Dec 28, 2022 | 166.53 | 166.97 | 163.11 | 163.34 | 1,547,435 | -3.12(-1.88%) |
Dec 27, 2022 | 166.61 | 167.30 | 165.23 | 166.46 | 1,375,206 | -0.08(-0.05%) |
Dec 23, 2022 | 165.51 | 166.71 | 163.86 | 166.54 | 2,017,000 | +1.32(+0.80%) |
Dec 22, 2022 | 164.46 | 165.27 | 162.50 | 165.22 | 2,791,541 | -1.01(-0.61%) |
Dec 21, 2022 | 165.92 | 166.50 | 163.97 | 166.23 | 3,011,205 | +2.87(+1.76%) |
Dec 20, 2022 | 166.84 | 167.06 | 163.21 | 163.36 | 3,253,509 | -4.52(-2.69%) |
Dec 19, 2022 | 167.48 | 169.31 | 166.11 | 167.87 | 3,922,291 | +0.22(+0.13%) |
Dec 16, 2022 | 169.69 | 171.13 | 167.11 | 167.66 | 8,759,664 | -2.83(-1.66%) |
Dec 15, 2022 | 170.76 | 171.51 | 168.79 | 170.49 | 3,703,325 | -2.92(-1.68%) |
Dec 14, 2022 | 172.56 | 176.17 | 171.98 | 173.41 | 3,389,437 | +0.43(+0.25%) |
Dec 13, 2022 | 176.87 | 177.43 | 171.16 | 172.97 | 4,108,344 | +1.24(+0.72%) |
Dec 12, 2022 | 168.11 | 172.47 | 167.48 | 171.73 | 3,416,658 | +4.60(+2.75%) |
Dec 09, 2022 | 168.65 | 169.48 | 166.88 | 167.13 | 3,706,463 | -1.87(-1.11%) |
Dec 08, 2022 | 164.77 | 169.87 | 164.50 | 169.00 | 3,305,198 | +4.67(+2.84%) |
Dec 07, 2022 | 164.08 | 166.57 | 163.70 | 164.34 | 5,445,208 | -0.41(-0.25%) |
Dec 06, 2022 | 168.43 | 168.87 | 163.59 | 164.74 | 5,949,816 | -5.70(-3.34%) |
Dec 05, 2022 | 176.92 | 176.96 | 169.90 | 170.44 | 5,319,433 | -7.74(-4.35%) |
Dec 02, 2022 | 176.21 | 179.19 | 175.55 | 178.18 | 4,051,416 | -0.75(-0.42%) |
Dec 01, 2022 | 178.36 | 180.26 | 177.24 | 178.94 | 4,182,096 | +0.43(+0.24%) |
Nov 30, 2022 | 173.82 | 178.50 | 173.05 | 178.50 | 7,595,356 | +4.55(+2.62%) |
Nov 29, 2022 | 173.10 | 174.23 | 171.47 | 173.95 | 3,901,746 | +4.69(+2.77%) |
Nov 28, 2022 | 170.26 | 171.50 | 167.88 | 169.26 | 2,171,513 | -2.46(-1.43%) |
Nov 25, 2022 | 172.78 | 173.01 | 171.43 | 171.72 | 969,829 | -0.30(-0.17%) |
Nov 23, 2022 | 172.51 | 173.05 | 171.90 | 172.02 | 1,683,430 | +0.09(+0.05%) |
Nov 22, 2022 | 170.73 | 172.07 | 169.79 | 171.93 | 2,349,522 | +2.00(+1.18%) |
Nov 21, 2022 | 167.61 | 170.05 | 167.37 | 169.92 | 2,643,651 | +1.54(+0.92%) |
Nov 18, 2022 | 167.95 | 168.61 | 166.30 | 168.38 | 3,220,136 | +2.74(+1.65%) |
Nov 17, 2022 | 164.65 | 165.67 | 161.46 | 165.64 | 2,675,839 | -0.94(-0.56%) |
Nov 16, 2022 | 169.69 | 169.77 | 165.49 | 166.58 | 2,884,110 | -4.15(-2.43%) |
Nov 15, 2022 | 167.91 | 170.82 | 167.53 | 170.73 | 3,300,082 | +3.46(+2.07%) |
Nov 14, 2022 | 167.56 | 170.75 | 167.21 | 167.27 | 3,275,954 | -0.38(-0.22%) |
Nov 11, 2022 | 162.49 | 168.40 | 162.30 | 167.65 | 4,093,721 | +6.95(+4.33%) |
Nov 10, 2022 | 156.20 | 160.72 | 156.20 | 160.69 | 3,578,980 | +9.17(+6.05%) |
Nov 09, 2022 | 155.39 | 156.22 | 151.41 | 151.53 | 2,908,959 | -4.42(-2.83%) |
Nov 08, 2022 | 156.88 | 158.28 | 154.89 | 155.94 | 2,939,264 | -0.31(-0.20%) |
Nov 07, 2022 | 153.26 | 156.67 | 152.79 | 156.26 | 2,840,586 | +3.18(+2.08%) |
Nov 04, 2022 | 153.38 | 153.79 | 150.23 | 153.08 | 2,598,847 | +1.55(+1.02%) |
Nov 03, 2022 | 149.97 | 153.29 | 147.89 | 151.53 | 2,892,032 | -0.53(-0.35%) |
Nov 02, 2022 | 153.50 | 157.62 | 152.03 | 152.05 | 3,057,357 | -2.61(-1.68%) |
Nov 01, 2022 | 156.10 | 156.76 | 152.26 | 154.66 | 2,656,722 | -0.34(-0.22%) |
Oct 31, 2022 | 153.49 | 156.87 | 152.83 | 155.00 | 3,149,357 | +0.55(+0.36%) |
Oct 28, 2022 | 152.78 | 154.77 | 150.12 | 154.45 | 5,164,649 | +0.63(+0.41%) |
Oct 27, 2022 | 157.00 | 157.66 | 153.45 | 153.82 | 3,599,023 | -2.31(-1.48%) |
Oct 26, 2022 | 154.75 | 157.53 | 152.91 | 156.13 | 5,217,327 | +1.84(+1.19%) |
Oct 25, 2022 | 159.17 | 161.50 | 153.85 | 154.29 | 8,331,339 | -0.51(-0.33%) |
Oct 24, 2022 | 154.34 | 157.27 | 153.89 | 154.80 | 4,852,258 | +1.85(+1.21%) |
Oct 21, 2022 | 149.33 | 153.40 | 148.77 | 152.95 | 3,428,299 | +4.22(+2.84%) |
Oct 20, 2022 | 152.13 | 152.65 | 148.12 | 148.73 | 3,065,835 | -4.44(-2.90%) |
Oct 19, 2022 | 154.09 | 154.50 | 152.13 | 153.17 | 2,305,506 | -1.11(-0.72%) |
Oct 18, 2022 | 154.73 | 155.91 | 152.09 | 154.28 | 2,470,603 | +2.10(+1.38%) |
Oct 17, 2022 | 151.73 | 153.48 | 151.27 | 152.18 | 2,461,768 | +2.81(+1.88%) |
Oct 14, 2022 | 152.04 | 152.96 | 149.19 | 149.38 | 2,097,240 | -1.83(-1.21%) |
Oct 13, 2022 | 144.23 | 152.28 | 143.09 | 151.20 | 2,790,970 | +3.86(+2.62%) |
Oct 12, 2022 | 147.73 | 149.42 | 146.89 | 147.34 | 2,412,816 | +0.06(+0.04%) |
Oct 11, 2022 | 147.25 | 148.96 | 146.40 | 147.28 | 2,343,015 | -0.31(-0.21%) |
Oct 10, 2022 | 148.78 | 149.49 | 146.34 | 147.58 | 3,400,022 | +0.56(+0.38%) |
Oct 07, 2022 | 151.48 | 151.52 | 146.29 | 147.03 | 3,778,747 | -5.97(-3.90%) |
Oct 06, 2022 | 154.63 | 155.61 | 152.18 | 153.00 | 2,570,667 | -2.15(-1.39%) |
Oct 05, 2022 | 154.34 | 156.95 | 154.00 | 155.15 | 3,042,779 | -0.89(-0.57%) |
Oct 04, 2022 | 153.00 | 156.27 | 152.41 | 156.04 | 3,695,842 | +5.36(+3.56%) |
Oct 03, 2022 | 148.41 | 152.04 | 147.29 | 150.68 | 3,782,611 | +1.43(+0.96%) |
Sep 30, 2022 | 152.41 | 152.74 | 149.23 | 149.25 | 3,055,909 | -3.49(-2.29%) |
Sep 29, 2022 | 153.66 | 154.02 | 151.28 | 152.74 | 2,700,208 | -1.66(-1.08%) |
Sep 28, 2022 | 152.70 | 155.38 | 151.89 | 154.40 | 3,201,404 | +2.17(+1.43%) |
Sep 27, 2022 | 151.09 | 153.44 | 150.13 | 152.23 | 3,654,794 | +2.79(+1.87%) |
Sep 26, 2022 | 150.91 | 151.47 | 147.92 | 149.44 | 4,506,375 | -2.38(-1.57%) |
Sep 23, 2022 | 152.33 | 153.05 | 149.58 | 151.82 | 4,603,174 | -3.26(-2.10%) |
Sep 22, 2022 | 158.75 | 158.77 | 154.96 | 155.09 | 5,667,404 | -5.51(-3.43%) |
Sep 21, 2022 | 163.60 | 165.91 | 160.54 | 160.60 | 3,422,226 | -1.71(-1.05%) |
Sep 20, 2022 | 164.78 | 165.12 | 161.36 | 162.31 | 3,060,304 | -4.02(-2.42%) |
Sep 19, 2022 | 162.89 | 166.67 | 162.28 | 166.33 | 3,264,542 | +3.07(+1.88%) |
Sep 16, 2022 | 164.15 | 165.13 | 160.02 | 163.26 | 13,596,823 | -7.66(-4.48%) |
Sep 15, 2022 | 176.21 | 176.62 | 170.53 | 170.92 | 4,368,058 | -5.51(-3.12%) |
Sep 14, 2022 | 178.16 | 178.64 | 175.17 | 176.43 | 2,823,170 | -1.62(-0.91%) |
Sep 13, 2022 | 181.23 | 182.63 | 177.52 | 178.04 | 2,578,958 | -6.89(-3.73%) |
Sep 12, 2022 | 184.36 | 185.66 | 184.31 | 184.94 | 2,578,849 | +1.37(+0.75%) |
Sep 09, 2022 | 182.53 | 184.23 | 182.14 | 183.57 | 1,892,038 | +2.37(+1.31%) |
Sep 08, 2022 | 180.38 | 181.59 | 178.85 | 181.20 | 2,344,739 | -0.15(-0.08%) |
Sep 07, 2022 | 180.07 | 182.10 | 178.24 | 181.35 | 3,141,416 | +0.31(+0.17%) |
Sep 06, 2022 | 179.97 | 181.27 | 176.75 | 181.05 | 4,070,376 | -0.08(-0.05%) |
Sep 02, 2022 | 184.24 | 184.75 | 179.55 | 181.13 | 2,885,165 | -0.52(-0.28%) |
Sep 01, 2022 | 179.59 | 182.09 | 178.41 | 181.65 | 2,536,473 | +1.94(+1.08%) |
Aug 31, 2022 | 180.36 | 181.25 | 179.25 | 179.71 | 2,844,074 | -0.50(-0.28%) |
Aug 30, 2022 | 182.63 | 183.31 | 179.81 | 180.21 | 2,422,367 | -2.05(-1.13%) |
Aug 29, 2022 | 183.19 | 184.34 | 182.18 | 182.26 | 2,086,433 | -1.53(-0.83%) |
Aug 26, 2022 | 189.29 | 190.04 | 183.73 | 183.79 | 2,385,624 | -5.61(-2.96%) |
Aug 25, 2022 | 188.18 | 189.44 | 187.10 | 189.40 | 2,147,939 | +1.81(+0.97%) |
Aug 24, 2022 | 188.38 | 189.48 | 187.43 | 187.59 | 2,190,749 | -2.06(-1.09%) |
Aug 23, 2022 | 190.87 | 191.85 | 188.88 | 189.65 | 2,259,974 | -1.04(-0.55%) |
Aug 22, 2022 | 189.86 | 191.83 | 189.56 | 190.69 | 3,889,547 | -1.88(-0.97%) |
Aug 19, 2022 | 193.01 | 193.45 | 191.01 | 192.57 | 2,927,080 | +0.35(+0.18%) |
Aug 18, 2022 | 188.83 | 192.37 | 188.48 | 192.22 | 2,071,558 | +2.84(+1.50%) |
Aug 17, 2022 | 187.08 | 190.43 | 186.95 | 189.38 | 1,912,836 | -1.27(-0.66%) |
Aug 16, 2022 | 188.71 | 191.89 | 188.27 | 190.65 | 2,485,195 | +0.43(+0.23%) |
Aug 15, 2022 | 188.33 | 190.42 | 187.82 | 190.21 | 1,751,550 | +0.92(+0.48%) |
Aug 12, 2022 | 187.12 | 189.39 | 186.28 | 189.30 | 2,038,557 | +1.83(+0.98%) |
Aug 11, 2022 | 186.49 | 188.81 | 185.01 | 187.47 | 2,977,576 | +1.89(+1.02%) |
Aug 10, 2022 | 183.19 | 185.85 | 182.50 | 185.58 | 3,043,675 | +5.25(+2.91%) |
Aug 09, 2022 | 180.17 | 181.14 | 179.02 | 180.33 | 2,205,371 | +0.51(+0.29%) |
Aug 08, 2022 | 181.44 | 182.52 | 179.38 | 179.82 | 2,292,942 | -0.61(-0.34%) |
Aug 05, 2022 | 177.40 | 180.57 | 177.40 | 180.43 | 1,947,636 | +2.05(+1.15%) |
Aug 04, 2022 | 176.71 | 178.49 | 175.70 | 178.38 | 1,774,623 | +1.01(+0.57%) |
Aug 03, 2022 | 178.53 | 179.13 | 176.76 | 177.37 | 2,090,135 | -0.10(-0.06%) |
Aug 02, 2022 | 178.38 | 178.79 | 176.01 | 177.47 | 2,262,914 | -1.66(-0.93%) |
Aug 01, 2022 | 177.06 | 179.57 | 176.91 | 179.13 | 2,274,895 | +0.41(+0.23%) |
Jul 29, 2022 | 172.91 | 179.49 | 172.38 | 178.72 | 4,470,347 | +6.10(+3.53%) |
Jul 28, 2022 | 169.34 | 173.38 | 168.55 | 172.62 | 2,674,370 | +3.98(+2.36%) |
Jul 27, 2022 | 167.71 | 169.68 | 165.12 | 168.64 | 2,989,502 | +2.17(+1.31%) |
Jul 26, 2022 | 164.38 | 168.58 | 163.84 | 166.47 | 5,408,995 | -5.85(-3.40%) |
Jul 25, 2022 | 173.28 | 174.17 | 171.45 | 172.32 | 3,069,406 | -0.06(-0.04%) |
Jul 22, 2022 | 172.99 | 173.58 | 170.25 | 172.38 | 2,459,516 | +0.89(+0.52%) |
Jul 21, 2022 | 171.44 | 172.53 | 170.41 | 171.49 | 2,530,146 | +0.15(+0.09%) |
Jul 20, 2022 | 170.43 | 171.94 | 168.98 | 171.35 | 1,913,637 | +0.95(+0.56%) |
Jul 19, 2022 | 166.21 | 170.52 | 166.20 | 170.39 | 2,956,089 | +5.25(+3.18%) |
Jul 18, 2022 | 167.20 | 168.64 | 164.82 | 165.14 | 2,496,496 | -2.30(-1.37%) |
Jul 15, 2022 | 165.59 | 167.64 | 165.59 | 167.44 | 5,467,834 | +3.95(+2.42%) |
Jul 14, 2022 | 162.25 | 163.67 | 160.60 | 163.49 | 2,712,027 | +0.33(+0.20%) |
Jul 13, 2022 | 163.62 | 165.98 | 161.61 | 163.16 | 2,633,000 | -1.33(-0.81%) |
Jul 12, 2022 | 166.47 | 167.35 | 163.28 | 164.49 | 4,588,153 | -4.83(-2.85%) |
Jul 11, 2022 | 168.47 | 171.32 | 168.47 | 169.32 | 2,481,874 | -0.70(-0.41%) |
Jul 08, 2022 | 170.30 | 170.84 | 167.90 | 170.02 | 2,113,742 | -0.73(-0.42%) |
Jul 07, 2022 | 170.50 | 171.49 | 167.84 | 170.74 | 3,229,776 | +0.94(+0.55%) |
Jul 06, 2022 | 169.45 | 170.53 | 167.55 | 169.81 | 2,186,443 | +0.50(+0.29%) |
Jul 05, 2022 | 167.16 | 169.62 | 166.65 | 169.31 | 2,696,908 | -0.33(-0.19%) |
Jul 01, 2022 | 166.70 | 170.67 | 166.45 | 169.64 | 3,236,876 | +2.25(+1.34%) |
Jun 30, 2022 | 164.06 | 168.63 | 162.83 | 167.39 | 4,069,007 | +1.29(+0.78%) |
Jun 29, 2022 | 165.37 | 166.55 | 162.93 | 166.10 | 2,290,978 | +1.11(+0.67%) |
Jun 28, 2022 | 167.59 | 169.91 | 164.62 | 164.99 | 2,596,377 | -1.73(-1.04%) |
Jun 27, 2022 | 169.51 | 169.61 | 166.03 | 166.72 | 2,095,306 | -1.37(-0.81%) |
Jun 24, 2022 | 165.77 | 169.30 | 165.77 | 168.09 | 5,263,278 | +4.28(+2.61%) |
Jun 23, 2022 | 162.65 | 164.16 | 160.69 | 163.81 | 3,188,023 | +2.27(+1.41%) |
Jun 22, 2022 | 158.53 | 162.14 | 158.07 | 161.53 | 2,912,692 | +1.51(+0.95%) |
Jun 21, 2022 | 158.31 | 160.48 | 158.11 | 160.02 | 3,103,961 | +3.15(+2.01%) |
Jun 17, 2022 | 157.23 | 159.30 | 155.40 | 156.88 | 8,264,021 | -1.03(-0.65%) |
Jun 16, 2022 | 156.94 | 158.91 | 156.57 | 157.90 | 3,659,349 | -3.38(-2.10%) |
Jun 15, 2022 | 160.57 | 165.14 | 159.05 | 161.29 | 3,778,639 | +1.58(+0.99%) |
Jun 14, 2022 | 159.61 | 163.20 | 157.76 | 159.71 | 4,280,208 | +1.32(+0.83%) |
Jun 13, 2022 | 156.66 | 160.37 | 155.44 | 158.39 | 4,691,889 | -0.30(-0.19%) |
Jun 10, 2022 | 158.92 | 160.48 | 157.58 | 158.69 | 3,512,160 | -3.21(-1.98%) |
Jun 09, 2022 | 164.15 | 166.35 | 161.84 | 161.90 | 3,153,277 | -2.65(-1.61%) |
Jun 08, 2022 | 167.39 | 168.04 | 163.22 | 164.55 | 3,917,292 | -5.57(-3.27%) |
Jun 07, 2022 | 169.51 | 170.57 | 167.09 | 170.12 | 3,253,112 | -1.47(-0.85%) |
Jun 06, 2022 | 171.37 | 173.21 | 171.06 | 171.58 | 2,888,988 | +1.49(+0.87%) |
Jun 03, 2022 | 167.24 | 170.14 | 166.96 | 170.10 | 4,157,158 | +1.30(+0.77%) |
Jun 02, 2022 | 167.07 | 168.81 | 165.26 | 168.80 | 2,527,604 | +3.52(+2.13%) |