Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 182.71 | 185.98 | 182.58 | 184.97 | 1,616,425 | +2.42(+1.33%) |
Feb 27, 2023 | 183.29 | 184.49 | 181.65 | 182.56 | 738,840 | +0.17(+0.09%) |
Feb 24, 2023 | 181.88 | 183.16 | 180.56 | 182.39 | 750,543 | -0.72(-0.39%) |
Feb 23, 2023 | 184.35 | 185.31 | 181.92 | 183.11 | 494,236 | -0.82(-0.45%) |
Feb 22, 2023 | 184.82 | 185.41 | 183.44 | 183.93 | 838,442 | -0.26(-0.14%) |
Feb 21, 2023 | 185.38 | 185.82 | 183.04 | 184.18 | 848,553 | -2.02(-1.09%) |
Feb 17, 2023 | 186.03 | 186.85 | 185.19 | 186.21 | 807,430 | -0.03(-0.02%) |
Feb 16, 2023 | 185.83 | 187.88 | 185.83 | 186.24 | 532,531 | -1.68(-0.89%) |
Feb 15, 2023 | 185.18 | 188.41 | 184.41 | 187.92 | 616,950 | +2.05(+1.10%) |
Feb 14, 2023 | 192.83 | 193.07 | 185.72 | 185.86 | 718,061 | -6.88(-3.57%) |
Feb 13, 2023 | 192.87 | 194.02 | 191.44 | 192.74 | 845,751 | +0.16(+0.08%) |
Feb 10, 2023 | 190.54 | 193.08 | 190.00 | 192.59 | 545,040 | +1.71(+0.89%) |
Feb 09, 2023 | 195.25 | 195.74 | 190.65 | 190.88 | 836,317 | -2.79(-1.44%) |
Feb 08, 2023 | 193.85 | 195.70 | 193.62 | 193.66 | 585,110 | -1.30(-0.67%) |
Feb 07, 2023 | 190.96 | 195.52 | 190.77 | 194.97 | 678,893 | +2.88(+1.50%) |
Feb 06, 2023 | 190.24 | 192.24 | 189.59 | 192.08 | 618,448 | +1.05(+0.55%) |
Feb 03, 2023 | 191.79 | 192.39 | 189.62 | 191.04 | 888,933 | -1.18(-0.61%) |
Feb 02, 2023 | 194.10 | 194.10 | 188.63 | 192.21 | 1,195,495 | -1.58(-0.82%) |
Feb 01, 2023 | 193.29 | 195.55 | 191.57 | 193.79 | 1,186,945 | +0.55(+0.29%) |
Jan 31, 2023 | 193.17 | 193.81 | 191.29 | 193.24 | 1,424,222 | +0.41(+0.22%) |
Jan 30, 2023 | 191.07 | 194.13 | 191.07 | 192.82 | 649,905 | +1.47(+0.77%) |
Jan 27, 2023 | 197.27 | 199.80 | 189.17 | 191.35 | 1,339,977 | -3.40(-1.74%) |
Jan 26, 2023 | 194.67 | 196.20 | 193.80 | 194.75 | 812,844 | +0.10(+0.05%) |
Jan 25, 2023 | 194.01 | 195.21 | 192.22 | 194.65 | 579,820 | +0.14(+0.07%) |
Jan 24, 2023 | 193.21 | 195.31 | 191.17 | 194.51 | 741,052 | +1.12(+0.58%) |
Jan 23, 2023 | 191.94 | 193.92 | 190.95 | 193.40 | 482,274 | +1.95(+1.02%) |
Jan 20, 2023 | 189.50 | 191.76 | 187.64 | 191.44 | 805,933 | +2.97(+1.58%) |
Jan 19, 2023 | 188.71 | 189.66 | 187.93 | 188.47 | 467,656 | -1.09(-0.57%) |
Jan 18, 2023 | 192.76 | 193.56 | 189.12 | 189.56 | 746,150 | -3.61(-1.87%) |
Jan 17, 2023 | 194.63 | 195.95 | 192.75 | 193.17 | 711,060 | -0.89(-0.46%) |
Jan 13, 2023 | 191.79 | 194.60 | 191.17 | 194.06 | 625,925 | +1.54(+0.80%) |
Jan 12, 2023 | 193.58 | 194.36 | 190.58 | 192.52 | 687,578 | -0.76(-0.39%) |
Jan 11, 2023 | 191.10 | 193.28 | 190.78 | 193.28 | 619,159 | +3.04(+1.60%) |
Jan 10, 2023 | 189.50 | 190.63 | 188.38 | 190.24 | 434,056 | +0.91(+0.48%) |
Jan 09, 2023 | 190.12 | 192.28 | 188.39 | 189.33 | 816,024 | -0.26(-0.14%) |
Jan 06, 2023 | 185.61 | 190.34 | 185.12 | 189.59 | 477,327 | +5.51(+2.99%) |
Jan 05, 2023 | 186.79 | 187.61 | 183.10 | 184.08 | 685,280 | -3.26(-1.74%) |
Jan 04, 2023 | 186.18 | 187.94 | 185.42 | 187.33 | 641,027 | +2.45(+1.32%) |
Jan 03, 2023 | 186.35 | 186.97 | 183.06 | 184.88 | 553,576 | -1.26(-0.68%) |
Dec 30, 2022 | 186.97 | 187.51 | 184.25 | 186.15 | 357,697 | -1.61(-0.86%) |
Dec 29, 2022 | 187.00 | 188.78 | 186.47 | 187.76 | 441,064 | +2.19(+1.18%) |
Dec 28, 2022 | 187.52 | 188.58 | 185.47 | 185.57 | 439,563 | -1.31(-0.70%) |
Dec 27, 2022 | 186.59 | 187.66 | 185.82 | 186.88 | 430,695 | +0.86(+0.46%) |
Dec 23, 2022 | 185.23 | 186.46 | 184.40 | 186.02 | 355,628 | +0.38(+0.20%) |
Dec 22, 2022 | 186.04 | 186.76 | 183.50 | 185.65 | 502,495 | -1.43(-0.77%) |
Dec 21, 2022 | 185.62 | 187.15 | 184.85 | 187.08 | 603,450 | +2.56(+1.39%) |
Dec 20, 2022 | 183.97 | 185.81 | 182.48 | 184.52 | 577,966 | +1.78(+0.97%) |
Dec 19, 2022 | 183.96 | 185.28 | 181.99 | 182.74 | 623,673 | -1.24(-0.68%) |
Dec 16, 2022 | 183.96 | 184.86 | 181.31 | 183.99 | 1,758,479 | -1.73(-0.93%) |
Dec 15, 2022 | 188.12 | 188.81 | 184.42 | 185.72 | 776,865 | -4.95(-2.59%) |
Dec 14, 2022 | 191.61 | 195.08 | 189.74 | 190.66 | 808,998 | -0.73(-0.38%) |
Dec 13, 2022 | 194.73 | 194.74 | 190.48 | 191.39 | 670,884 | +0.11(+0.06%) |
Dec 12, 2022 | 190.11 | 191.28 | 188.78 | 191.28 | 759,835 | +1.89(+1.00%) |
Dec 09, 2022 | 192.38 | 192.94 | 189.17 | 189.40 | 786,524 | -3.16(-1.64%) |
Dec 08, 2022 | 191.32 | 193.39 | 191.10 | 192.56 | 780,493 | +1.06(+0.55%) |
Dec 07, 2022 | 193.95 | 194.28 | 190.93 | 191.50 | 1,042,639 | -2.00(-1.03%) |
Dec 06, 2022 | 194.48 | 194.90 | 192.19 | 193.50 | 569,985 | -0.84(-0.43%) |
Dec 05, 2022 | 197.26 | 197.98 | 193.68 | 194.33 | 864,909 | -4.37(-2.20%) |
Dec 02, 2022 | 195.41 | 198.96 | 194.67 | 198.71 | 755,054 | +1.52(+0.77%) |
Dec 01, 2022 | 197.46 | 198.21 | 195.63 | 197.19 | 792,422 | +1.11(+0.56%) |
Nov 30, 2022 | 191.62 | 196.34 | 191.08 | 196.08 | 2,694,100 | +3.38(+1.75%) |
Nov 29, 2022 | 193.25 | 194.68 | 192.16 | 192.70 | 794,406 | -0.74(-0.38%) |
Nov 28, 2022 | 195.30 | 196.19 | 193.25 | 193.44 | 865,997 | -2.82(-1.44%) |
Nov 25, 2022 | 194.99 | 196.57 | 194.76 | 196.26 | 643,708 | +1.94(+1.00%) |
Nov 23, 2022 | 194.30 | 195.52 | 193.44 | 194.32 | 534,406 | +0.09(+0.05%) |
Nov 22, 2022 | 192.97 | 195.01 | 192.97 | 194.23 | 622,156 | +1.46(+0.76%) |
Nov 21, 2022 | 191.56 | 193.63 | 191.05 | 192.77 | 913,052 | +1.40(+0.73%) |
Nov 18, 2022 | 189.61 | 191.81 | 188.88 | 191.37 | 1,006,301 | +4.00(+2.13%) |
Nov 17, 2022 | 186.12 | 188.20 | 185.26 | 187.38 | 566,152 | +0.75(+0.40%) |
Nov 16, 2022 | 184.38 | 187.38 | 184.38 | 186.63 | 749,684 | +1.70(+0.92%) |
Nov 15, 2022 | 184.57 | 186.11 | 183.57 | 184.92 | 954,735 | +1.98(+1.08%) |
Nov 14, 2022 | 184.07 | 185.79 | 182.88 | 182.94 | 903,079 | -0.23(-0.12%) |
Nov 11, 2022 | 190.80 | 190.99 | 182.61 | 183.17 | 1,316,979 | -6.89(-3.63%) |
Nov 10, 2022 | 191.06 | 191.62 | 188.53 | 190.06 | 1,194,213 | +4.35(+2.34%) |
Nov 09, 2022 | 189.25 | 190.18 | 185.65 | 185.71 | 547,274 | -3.75(-1.98%) |
Nov 08, 2022 | 189.30 | 191.80 | 187.51 | 189.46 | 804,112 | +0.39(+0.21%) |
Nov 07, 2022 | 186.05 | 189.53 | 184.87 | 189.07 | 727,719 | +3.54(+1.91%) |
Nov 04, 2022 | 186.15 | 186.15 | 181.83 | 185.53 | 849,050 | +1.03(+0.56%) |
Nov 03, 2022 | 181.06 | 185.05 | 180.82 | 184.50 | 722,708 | +1.97(+1.08%) |
Nov 02, 2022 | 183.97 | 186.03 | 181.51 | 182.53 | 1,171,006 | -2.04(-1.10%) |
Nov 01, 2022 | 185.22 | 186.32 | 183.40 | 184.57 | 1,091,247 | +0.33(+0.18%) |
Oct 31, 2022 | 185.27 | 187.07 | 184.09 | 184.23 | 979,417 | -1.48(-0.80%) |
Oct 28, 2022 | 182.19 | 185.84 | 179.50 | 185.71 | 1,312,582 | +10.88(+6.22%) |
Oct 27, 2022 | 174.30 | 175.78 | 173.23 | 174.83 | 1,292,565 | +1.60(+0.92%) |
Oct 26, 2022 | 173.72 | 175.12 | 171.78 | 173.23 | 828,106 | +0.48(+0.28%) |
Oct 25, 2022 | 175.16 | 175.16 | 170.75 | 172.75 | 1,000,570 | -3.67(-2.08%) |
Oct 24, 2022 | 174.10 | 177.31 | 173.71 | 176.43 | 781,844 | +3.72(+2.16%) |
Oct 21, 2022 | 170.62 | 172.79 | 166.44 | 172.70 | 1,306,210 | +1.53(+0.89%) |
Oct 20, 2022 | 174.32 | 174.32 | 170.26 | 171.18 | 1,060,078 | -4.17(-2.38%) |
Oct 19, 2022 | 172.93 | 175.52 | 171.88 | 175.34 | 1,135,643 | +1.88(+1.08%) |
Oct 18, 2022 | 176.27 | 176.92 | 172.48 | 173.46 | 826,260 | +1.04(+0.61%) |
Oct 17, 2022 | 170.43 | 173.81 | 170.43 | 172.42 | 968,181 | +4.65(+2.77%) |
Oct 14, 2022 | 177.26 | 177.77 | 167.53 | 167.77 | 1,511,270 | -8.17(-4.65%) |
Oct 13, 2022 | 169.69 | 176.72 | 168.38 | 175.94 | 1,440,865 | +3.73(+2.17%) |
Oct 12, 2022 | 173.82 | 174.33 | 172.11 | 172.21 | 752,406 | -1.24(-0.72%) |
Oct 11, 2022 | 173.62 | 174.74 | 171.79 | 173.45 | 907,277 | -0.43(-0.25%) |
Oct 10, 2022 | 172.85 | 174.65 | 172.75 | 173.88 | 466,576 | +2.22(+1.30%) |
Oct 07, 2022 | 175.45 | 176.08 | 171.16 | 171.66 | 853,579 | -4.72(-2.67%) |
Oct 06, 2022 | 178.68 | 179.17 | 176.13 | 176.38 | 698,311 | -2.62(-1.46%) |
Oct 05, 2022 | 176.41 | 179.84 | 175.84 | 179.00 | 873,570 | +1.72(+0.97%) |
Oct 04, 2022 | 175.39 | 178.45 | 175.30 | 177.27 | 905,386 | +3.38(+1.94%) |
Oct 03, 2022 | 170.37 | 174.37 | 169.31 | 173.89 | 1,189,336 | +5.28(+3.13%) |
Sep 30, 2022 | 167.96 | 170.38 | 167.45 | 168.62 | 1,863,665 | +0.08(+0.05%) |
Sep 29, 2022 | 167.68 | 168.80 | 165.96 | 168.54 | 854,984 | +0.34(+0.20%) |
Sep 28, 2022 | 167.94 | 169.21 | 166.47 | 168.20 | 959,841 | +1.05(+0.63%) |
Sep 27, 2022 | 168.61 | 169.58 | 165.38 | 167.15 | 694,095 | +0.27(+0.16%) |
Sep 26, 2022 | 168.69 | 169.49 | 166.35 | 166.88 | 691,554 | -2.33(-1.38%) |
Sep 23, 2022 | 168.96 | 171.00 | 166.93 | 169.22 | 995,441 | -0.69(-0.41%) |
Sep 22, 2022 | 172.27 | 172.59 | 168.43 | 169.91 | 1,029,904 | -1.76(-1.03%) |
Sep 21, 2022 | 175.72 | 178.47 | 171.53 | 171.67 | 1,149,396 | -4.78(-2.71%) |
Sep 20, 2022 | 177.04 | 177.67 | 174.70 | 176.44 | 855,732 | -2.19(-1.22%) |
Sep 19, 2022 | 175.96 | 178.78 | 175.04 | 178.63 | 657,009 | +1.91(+1.08%) |
Sep 16, 2022 | 182.15 | 182.36 | 175.36 | 176.72 | 1,944,692 | -4.99(-2.75%) |
Sep 15, 2022 | 182.59 | 182.96 | 180.96 | 181.71 | 1,774,624 | -0.57(-0.31%) |
Sep 14, 2022 | 182.28 | 183.42 | 181.16 | 182.28 | 1,884,898 | +0.29(+0.16%) |
Sep 13, 2022 | 181.69 | 182.52 | 181.30 | 182.00 | 1,822,674 | -2.78(-1.50%) |
Sep 12, 2022 | 185.54 | 186.48 | 183.91 | 184.78 | 1,252,829 | -0.78(-0.42%) |
Sep 09, 2022 | 184.25 | 185.94 | 183.83 | 185.55 | 589,646 | +1.31(+0.71%) |
Sep 08, 2022 | 183.12 | 184.60 | 182.25 | 184.24 | 747,774 | +0.50(+0.27%) |
Sep 07, 2022 | 178.32 | 183.84 | 177.82 | 183.74 | 848,403 | +5.59(+3.14%) |
Sep 06, 2022 | 178.06 | 179.97 | 177.20 | 178.15 | 1,093,828 | +0.42(+0.24%) |
Sep 02, 2022 | 180.11 | 182.11 | 176.79 | 177.72 | 688,089 | -1.11(-0.62%) |
Sep 01, 2022 | 177.58 | 179.09 | 176.53 | 178.84 | 763,173 | +0.53(+0.30%) |
Aug 31, 2022 | 180.94 | 181.45 | 178.22 | 178.31 | 1,019,623 | -1.30(-0.72%) |
Aug 30, 2022 | 181.92 | 181.92 | 179.01 | 179.60 | 837,416 | -2.13(-1.17%) |
Aug 29, 2022 | 182.81 | 183.69 | 181.14 | 181.73 | 707,986 | -2.59(-1.41%) |
Aug 26, 2022 | 188.51 | 188.54 | 184.29 | 184.33 | 762,446 | -3.32(-1.77%) |
Aug 25, 2022 | 184.62 | 187.71 | 184.46 | 187.65 | 1,022,460 | +3.06(+1.66%) |
Aug 24, 2022 | 182.86 | 184.85 | 182.62 | 184.58 | 803,060 | +1.58(+0.86%) |
Aug 23, 2022 | 185.00 | 185.66 | 182.77 | 183.00 | 895,428 | -2.49(-1.34%) |
Aug 22, 2022 | 185.42 | 187.15 | 185.16 | 185.49 | 1,046,847 | -1.79(-0.95%) |
Aug 19, 2022 | 187.96 | 188.06 | 186.53 | 187.27 | 958,610 | -0.81(-0.43%) |
Aug 18, 2022 | 187.62 | 188.52 | 186.69 | 188.08 | 896,121 | +0.66(+0.35%) |
Aug 17, 2022 | 186.21 | 187.97 | 185.56 | 187.42 | 551,887 | +0.19(+0.10%) |
Aug 16, 2022 | 185.33 | 187.56 | 185.33 | 187.23 | 716,502 | +0.50(+0.27%) |
Aug 15, 2022 | 185.09 | 187.43 | 184.87 | 186.73 | 1,235,173 | +0.74(+0.40%) |
Aug 12, 2022 | 182.63 | 186.15 | 182.45 | 186.00 | 542,397 | +4.12(+2.27%) |
Aug 11, 2022 | 183.02 | 183.77 | 180.88 | 181.87 | 1,150,067 | -0.21(-0.11%) |
Aug 10, 2022 | 181.36 | 182.32 | 179.93 | 182.08 | 831,854 | +2.61(+1.46%) |
Aug 09, 2022 | 176.75 | 179.71 | 176.11 | 179.47 | 778,894 | +3.30(+1.87%) |
Aug 08, 2022 | 176.06 | 177.17 | 175.75 | 176.16 | 671,652 | +0.86(+0.49%) |
Aug 05, 2022 | 172.20 | 175.44 | 172.11 | 175.30 | 814,650 | +1.98(+1.14%) |
Aug 04, 2022 | 173.82 | 174.38 | 173.02 | 173.32 | 572,942 | -0.74(-0.42%) |
Aug 03, 2022 | 169.94 | 174.71 | 169.94 | 174.05 | 784,115 | +4.81(+2.84%) |
Aug 02, 2022 | 168.98 | 171.65 | 168.66 | 169.24 | 851,046 | -0.18(-0.10%) |
Aug 01, 2022 | 173.61 | 174.71 | 169.21 | 169.42 | 1,084,146 | -6.35(-3.61%) |
Jul 29, 2022 | 181.56 | 181.56 | 171.72 | 175.77 | 1,167,065 | +2.88(+1.66%) |
Jul 28, 2022 | 170.56 | 173.62 | 168.08 | 172.90 | 879,424 | +2.70(+1.59%) |
Jul 27, 2022 | 167.73 | 170.57 | 167.73 | 170.19 | 1,224,605 | +3.26(+1.95%) |
Jul 26, 2022 | 166.75 | 167.50 | 165.75 | 166.93 | 917,047 | +0.28(+0.17%) |
Jul 25, 2022 | 165.48 | 167.10 | 165.07 | 166.66 | 566,381 | +1.45(+0.88%) |
Jul 22, 2022 | 167.22 | 167.65 | 164.09 | 165.21 | 535,177 | -1.34(-0.81%) |
Jul 21, 2022 | 164.08 | 167.08 | 163.57 | 166.55 | 711,305 | +2.97(+1.82%) |
Jul 20, 2022 | 163.98 | 164.16 | 162.06 | 163.58 | 496,245 | +0.05(+0.03%) |
Jul 19, 2022 | 160.37 | 163.81 | 160.20 | 163.53 | 691,234 | +4.56(+2.87%) |
Jul 18, 2022 | 163.34 | 163.72 | 158.44 | 158.97 | 498,279 | -3.80(-2.33%) |
Jul 15, 2022 | 162.41 | 163.31 | 161.76 | 162.77 | 702,030 | +2.96(+1.85%) |
Jul 14, 2022 | 158.67 | 160.38 | 157.71 | 159.81 | 693,784 | -1.88(-1.17%) |
Jul 13, 2022 | 159.83 | 162.82 | 159.38 | 161.70 | 842,248 | -0.16(-0.10%) |
Jul 12, 2022 | 162.60 | 165.12 | 161.07 | 161.86 | 699,830 | -1.00(-0.62%) |
Jul 11, 2022 | 163.06 | 164.32 | 162.47 | 162.86 | 471,832 | -0.90(-0.55%) |
Jul 08, 2022 | 164.42 | 165.26 | 163.17 | 163.76 | 464,454 | -0.53(-0.32%) |
Jul 07, 2022 | 165.62 | 166.80 | 163.79 | 164.29 | 552,310 | -1.02(-0.62%) |
Jul 06, 2022 | 163.52 | 166.50 | 163.06 | 165.31 | 740,153 | +2.23(+1.37%) |
Jul 05, 2022 | 159.98 | 163.25 | 159.00 | 163.09 | 631,829 | +1.41(+0.87%) |
Jul 01, 2022 | 160.17 | 161.87 | 159.21 | 161.67 | 657,855 | +1.56(+0.98%) |
Jun 30, 2022 | 159.06 | 160.95 | 158.26 | 160.11 | 892,867 | -0.16(-0.10%) |
Jun 29, 2022 | 160.71 | 161.53 | 159.97 | 160.27 | 891,133 | +0.02(+0.01%) |
Jun 28, 2022 | 163.03 | 164.37 | 159.63 | 160.25 | 954,008 | -2.01(-1.24%) |
Jun 27, 2022 | 162.46 | 163.04 | 160.21 | 162.26 | 670,086 | -0.02(-0.01%) |
Jun 24, 2022 | 158.23 | 162.66 | 158.23 | 162.28 | 1,481,459 | +5.12(+3.26%) |
Jun 23, 2022 | 155.45 | 157.40 | 154.35 | 157.16 | 779,747 | +2.68(+1.74%) |
Jun 22, 2022 | 150.80 | 156.31 | 150.65 | 154.48 | 882,251 | +2.06(+1.35%) |
Jun 21, 2022 | 148.84 | 153.12 | 148.82 | 152.42 | 1,060,231 | +5.40(+3.67%) |
Jun 17, 2022 | 146.58 | 148.83 | 145.69 | 147.02 | 2,043,467 | +0.65(+0.44%) |
Jun 16, 2022 | 147.33 | 148.21 | 145.57 | 146.37 | 1,086,632 | -3.63(-2.42%) |
Jun 15, 2022 | 152.21 | 154.03 | 147.64 | 150.00 | 911,418 | -0.47(-0.31%) |
Jun 14, 2022 | 149.44 | 151.22 | 148.98 | 150.47 | 805,582 | +1.62(+1.09%) |
Jun 13, 2022 | 146.97 | 151.55 | 146.81 | 148.85 | 932,600 | -1.40(-0.93%) |
Jun 10, 2022 | 151.54 | 151.83 | 150.14 | 150.25 | 779,303 | -3.89(-2.52%) |
Jun 09, 2022 | 158.12 | 158.51 | 153.99 | 154.14 | 768,075 | -4.14(-2.62%) |
Jun 08, 2022 | 159.65 | 160.49 | 157.95 | 158.28 | 475,736 | -2.34(-1.45%) |
Jun 07, 2022 | 157.47 | 160.85 | 157.40 | 160.62 | 696,167 | +1.53(+0.96%) |
Jun 06, 2022 | 160.79 | 161.91 | 158.87 | 159.09 | 790,366 | -0.21(-0.13%) |
Jun 03, 2022 | 159.59 | 160.14 | 158.69 | 159.29 | 549,775 | -2.12(-1.31%) |
Jun 02, 2022 | 157.62 | 161.54 | 155.18 | 161.41 | 971,897 | +4.29(+2.73%) |
Jun 01, 2022 | 158.93 | 159.49 | 155.85 | 157.12 | 959,747 | -1.40(-0.88%) |
May 31, 2022 | 161.45 | 161.45 | 158.17 | 158.52 | 1,502,868 | -3.62(-2.23%) |
May 27, 2022 | 158.32 | 162.16 | 158.32 | 162.15 | 732,558 | +4.52(+2.87%) |
May 26, 2022 | 155.79 | 158.58 | 155.34 | 157.62 | 715,720 | +3.46(+2.24%) |
May 25, 2022 | 154.31 | 155.00 | 152.49 | 154.17 | 1,039,484 | -0.26(-0.17%) |
May 24, 2022 | 154.33 | 155.04 | 151.63 | 154.43 | 599,405 | -0.75(-0.49%) |
May 23, 2022 | 153.25 | 155.57 | 150.26 | 155.19 | 897,594 | +3.46(+2.28%) |
May 20, 2022 | 153.00 | 153.22 | 147.31 | 151.73 | 1,064,864 | -0.25(-0.16%) |
May 19, 2022 | 152.04 | 153.31 | 149.75 | 151.97 | 777,288 | -1.43(-0.93%) |
May 18, 2022 | 159.48 | 160.01 | 153.06 | 153.40 | 689,402 | -7.30(-4.54%) |
May 17, 2022 | 159.34 | 161.19 | 158.36 | 160.71 | 1,154,100 | +2.97(+1.88%) |
May 16, 2022 | 158.49 | 159.12 | 157.22 | 157.74 | 647,665 | -0.86(-0.54%) |
May 13, 2022 | 155.29 | 159.25 | 154.86 | 158.60 | 968,296 | +4.44(+2.88%) |
May 12, 2022 | 154.01 | 156.09 | 151.50 | 154.16 | 827,217 | -0.29(-0.19%) |
May 11, 2022 | 154.53 | 157.85 | 154.00 | 154.45 | 931,070 | -0.46(-0.30%) |
May 10, 2022 | 158.94 | 159.73 | 154.38 | 154.91 | 1,783,306 | -1.90(-1.21%) |
May 09, 2022 | 159.53 | 159.53 | 156.16 | 156.81 | 1,026,837 | -4.20(-2.61%) |
May 06, 2022 | 160.34 | 162.13 | 158.37 | 161.01 | 964,877 | -0.50(-0.31%) |
May 05, 2022 | 165.16 | 165.95 | 159.85 | 161.51 | 837,500 | -5.27(-3.16%) |
May 04, 2022 | 161.57 | 167.02 | 160.15 | 166.78 | 755,028 | +4.76(+2.94%) |
May 03, 2022 | 163.40 | 166.34 | 161.64 | 162.02 | 974,504 | -0.33(-0.21%) |
May 02, 2022 | 168.08 | 169.17 | 159.27 | 162.35 | 1,514,398 | -2.58(-1.57%) |
Apr 29, 2022 | 172.60 | 172.60 | 164.58 | 164.94 | 1,952,161 | -10.61(-6.05%) |
Apr 28, 2022 | 172.87 | 175.66 | 171.06 | 175.55 | 984,901 | +3.85(+2.24%) |
Apr 27, 2022 | 169.81 | 173.00 | 169.62 | 171.70 | 918,231 | +1.84(+1.08%) |
Apr 26, 2022 | 174.32 | 174.51 | 169.83 | 169.86 | 687,527 | -5.26(-3.00%) |
Apr 25, 2022 | 173.66 | 175.52 | 170.37 | 175.12 | 1,272,353 | +0.84(+0.48%) |
Apr 22, 2022 | 178.76 | 179.73 | 174.17 | 174.27 | 992,572 | -5.99(-3.32%) |
Apr 21, 2022 | 181.10 | 183.07 | 179.54 | 180.26 | 915,492 | +0.24(+0.14%) |
Apr 20, 2022 | 176.74 | 180.53 | 176.74 | 180.02 | 1,209,925 | +4.31(+2.45%) |
Apr 19, 2022 | 176.70 | 177.10 | 173.11 | 175.71 | 1,454,016 | -0.67(-0.38%) |
Apr 18, 2022 | 176.37 | 177.69 | 175.14 | 176.38 | 701,642 | -0.42(-0.24%) |
Apr 14, 2022 | 177.60 | 178.64 | 176.71 | 176.80 | 677,656 | -0.39(-0.22%) |
Apr 13, 2022 | 175.97 | 177.60 | 174.97 | 177.19 | 815,726 | +0.74(+0.42%) |
Apr 12, 2022 | 179.68 | 181.02 | 176.07 | 176.45 | 1,103,940 | -2.91(-1.62%) |
Apr 11, 2022 | 179.14 | 180.00 | 177.24 | 179.35 | 1,209,310 | +0.03(+0.02%) |
Apr 08, 2022 | 177.67 | 179.97 | 176.69 | 179.32 | 1,250,773 | +1.70(+0.96%) |
Apr 07, 2022 | 175.14 | 177.82 | 174.17 | 177.62 | 1,038,690 | +2.35(+1.34%) |
Apr 06, 2022 | 170.79 | 175.34 | 170.50 | 175.27 | 1,078,616 | +4.09(+2.39%) |
Apr 05, 2022 | 170.18 | 173.65 | 170.18 | 171.18 | 890,488 | +0.93(+0.55%) |
Apr 04, 2022 | 172.46 | 172.47 | 169.03 | 170.25 | 731,207 | -2.43(-1.41%) |
Apr 01, 2022 | 171.53 | 173.51 | 170.97 | 172.68 | 817,047 | +1.76(+1.03%) |
Mar 31, 2022 | 170.38 | 173.38 | 170.15 | 170.92 | 1,203,845 | +0.78(+0.46%) |
Mar 30, 2022 | 169.13 | 170.27 | 168.52 | 170.13 | 716,395 | +1.02(+0.60%) |
Mar 29, 2022 | 168.39 | 169.46 | 167.88 | 169.12 | 725,015 | +2.38(+1.43%) |
Mar 28, 2022 | 164.74 | 166.79 | 163.84 | 166.74 | 627,681 | +2.22(+1.35%) |
Mar 25, 2022 | 162.84 | 164.87 | 162.12 | 164.51 | 483,111 | +1.75(+1.08%) |
Mar 24, 2022 | 161.00 | 163.74 | 160.75 | 162.76 | 563,046 | +2.15(+1.34%) |
Mar 23, 2022 | 163.43 | 164.06 | 160.17 | 160.61 | 1,217,392 | -3.45(-2.11%) |
Mar 22, 2022 | 163.25 | 164.49 | 162.13 | 164.06 | 920,058 | +0.96(+0.59%) |
Mar 21, 2022 | 163.79 | 164.71 | 162.37 | 163.10 | 755,561 | -0.73(-0.45%) |
Mar 18, 2022 | 162.51 | 164.25 | 160.78 | 163.84 | 1,466,620 | +2.18(+1.35%) |
Mar 17, 2022 | 159.09 | 161.68 | 158.81 | 161.66 | 984,730 | +2.42(+1.52%) |
Mar 16, 2022 | 155.43 | 160.01 | 154.67 | 159.24 | 1,018,887 | +4.02(+2.59%) |
Mar 15, 2022 | 151.87 | 155.66 | 149.78 | 155.22 | 1,056,375 | +3.74(+2.47%) |
Mar 14, 2022 | 151.89 | 153.23 | 150.39 | 151.47 | 930,937 | +1.10(+0.73%) |
Mar 11, 2022 | 152.35 | 153.41 | 150.37 | 150.38 | 637,936 | -1.39(-0.92%) |
Mar 10, 2022 | 150.09 | 153.08 | 150.01 | 151.77 | 1,462,707 | -0.88(-0.58%) |
Mar 09, 2022 | 149.93 | 156.01 | 149.93 | 152.65 | 1,757,191 | +5.69(+3.87%) |
Mar 08, 2022 | 151.22 | 152.04 | 145.39 | 146.96 | 1,256,429 | -4.33(-2.86%) |
Mar 07, 2022 | 155.51 | 156.34 | 150.44 | 151.29 | 1,220,458 | -5.21(-3.33%) |
Mar 04, 2022 | 154.22 | 156.63 | 152.43 | 156.50 | 871,895 | +1.43(+0.92%) |
Mar 03, 2022 | 155.99 | 156.55 | 153.45 | 155.07 | 717,424 | +0.14(+0.09%) |
Mar 02, 2022 | 153.97 | 155.67 | 152.65 | 154.93 | 849,072 | +2.62(+1.72%) |