Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 195.51 | 199.44 | 195.45 | 198.40 | 2,067,810 | +2.49(+1.27%) |
Apr 27, 2023 | 194.54 | 196.41 | 193.92 | 195.91 | 2,122,721 | +0.65(+0.33%) |
Apr 26, 2023 | 198.84 | 201.13 | 193.53 | 195.26 | 2,315,430 | -2.77(-1.40%) |
Apr 25, 2023 | 196.58 | 198.22 | 196.36 | 198.03 | 1,537,838 | +0.60(+0.30%) |
Apr 24, 2023 | 198.12 | 199.61 | 197.15 | 197.43 | 1,010,956 | -0.61(-0.31%) |
Apr 21, 2023 | 199.47 | 199.72 | 195.49 | 198.04 | 1,841,725 | -2.73(-1.36%) |
Apr 20, 2023 | 200.75 | 202.03 | 199.69 | 200.76 | 1,292,066 | -0.53(-0.26%) |
Apr 19, 2023 | 200.79 | 202.50 | 200.07 | 201.30 | 1,645,836 | +2.77(+1.39%) |
Apr 18, 2023 | 196.02 | 198.84 | 195.31 | 198.53 | 1,897,438 | +3.43(+1.76%) |
Apr 17, 2023 | 192.71 | 195.13 | 191.74 | 195.10 | 2,217,703 | +2.39(+1.24%) |
Apr 14, 2023 | 197.42 | 197.96 | 191.63 | 192.71 | 1,437,629 | -4.27(-2.17%) |
Apr 13, 2023 | 193.78 | 197.46 | 193.70 | 196.99 | 1,238,147 | +0.88(+0.45%) |
Apr 12, 2023 | 195.19 | 197.28 | 194.64 | 196.11 | 1,531,992 | +1.13(+0.58%) |
Apr 11, 2023 | 193.59 | 195.63 | 192.53 | 194.98 | 1,657,452 | +2.02(+1.05%) |
Apr 10, 2023 | 193.99 | 194.85 | 192.08 | 192.96 | 961,229 | -0.76(-0.39%) |
Apr 06, 2023 | 194.07 | 195.23 | 192.66 | 193.72 | 1,268,119 | +0.80(+0.41%) |
Apr 05, 2023 | 191.28 | 194.13 | 191.28 | 192.92 | 1,246,860 | +0.52(+0.27%) |
Apr 04, 2023 | 194.23 | 195.16 | 190.61 | 192.40 | 1,128,412 | -1.20(-0.62%) |
Apr 03, 2023 | 191.40 | 194.36 | 191.40 | 193.60 | 1,831,613 | +2.46(+1.29%) |
Mar 31, 2023 | 191.98 | 192.63 | 190.21 | 191.14 | 2,020,858 | +0.75(+0.39%) |
Mar 30, 2023 | 190.52 | 191.05 | 188.16 | 190.39 | 1,012,430 | +0.16(+0.08%) |
Mar 29, 2023 | 188.73 | 190.47 | 188.21 | 190.23 | 1,659,743 | +3.64(+1.95%) |
Mar 28, 2023 | 185.17 | 187.53 | 184.58 | 186.59 | 1,337,761 | +0.63(+0.34%) |
Mar 27, 2023 | 186.14 | 187.76 | 184.48 | 185.96 | 2,006,950 | +2.33(+1.27%) |
Mar 24, 2023 | 181.12 | 183.81 | 180.52 | 183.63 | 1,884,630 | +0.53(+0.29%) |
Mar 23, 2023 | 187.34 | 187.53 | 182.07 | 183.10 | 1,791,183 | -3.97(-2.12%) |
Mar 22, 2023 | 192.14 | 192.78 | 187.02 | 187.06 | 1,429,094 | -4.18(-2.19%) |
Mar 21, 2023 | 190.16 | 192.15 | 188.79 | 191.25 | 2,296,150 | +4.63(+2.48%) |
Mar 20, 2023 | 185.16 | 187.64 | 184.65 | 186.62 | 2,338,138 | +2.75(+1.49%) |
Mar 17, 2023 | 189.45 | 192.27 | 183.73 | 183.87 | 4,874,968 | -4.98(-2.64%) |
Mar 16, 2023 | 182.19 | 189.13 | 181.40 | 188.85 | 2,441,687 | +5.21(+2.84%) |
Mar 15, 2023 | 185.63 | 187.26 | 181.56 | 183.65 | 2,708,613 | -6.48(-3.41%) |
Mar 14, 2023 | 191.69 | 192.59 | 188.17 | 190.12 | 3,013,919 | +1.99(+1.06%) |
Mar 13, 2023 | 191.09 | 191.90 | 186.41 | 188.13 | 2,300,193 | -6.29(-3.24%) |
Mar 10, 2023 | 194.53 | 196.84 | 193.58 | 194.43 | 2,534,637 | -0.46(-0.24%) |
Mar 09, 2023 | 199.80 | 199.97 | 193.69 | 194.89 | 1,551,808 | -4.41(-2.21%) |
Mar 08, 2023 | 202.66 | 203.62 | 197.81 | 199.30 | 1,312,703 | -3.36(-1.66%) |
Mar 07, 2023 | 204.22 | 204.22 | 201.44 | 202.66 | 1,395,774 | -1.24(-0.61%) |
Mar 06, 2023 | 203.69 | 204.45 | 203.34 | 203.89 | 2,532,383 | +0.94(+0.46%) |
Mar 03, 2023 | 204.35 | 204.92 | 202.30 | 202.95 | 1,956,569 | -1.27(-0.62%) |
Mar 02, 2023 | 204.48 | 205.21 | 202.77 | 204.23 | 1,540,575 | -1.08(-0.53%) |
Mar 01, 2023 | 205.80 | 207.37 | 205.07 | 205.30 | 1,900,151 | -1.49(-0.72%) |
Feb 28, 2023 | 207.31 | 209.57 | 206.74 | 206.79 | 2,058,878 | -0.65(-0.31%) |
Feb 27, 2023 | 207.59 | 209.29 | 207.13 | 207.44 | 2,602,105 | +0.75(+0.37%) |
Feb 24, 2023 | 203.11 | 206.81 | 203.11 | 206.69 | 2,036,851 | +2.26(+1.11%) |
Feb 23, 2023 | 205.93 | 207.41 | 202.91 | 204.42 | 1,304,947 | -1.24(-0.60%) |
Feb 22, 2023 | 205.38 | 207.08 | 204.43 | 205.66 | 1,215,461 | +1.07(+0.52%) |
Feb 21, 2023 | 205.69 | 206.09 | 203.09 | 204.59 | 1,628,195 | -1.80(-0.87%) |
Feb 17, 2023 | 206.04 | 207.39 | 204.91 | 206.39 | 1,723,996 | +0.34(+0.17%) |
Feb 16, 2023 | 207.64 | 208.56 | 205.85 | 206.05 | 1,444,776 | -2.64(-1.26%) |
Feb 15, 2023 | 208.01 | 209.09 | 207.51 | 208.69 | 1,631,440 | -0.36(-0.17%) |
Feb 14, 2023 | 211.12 | 211.69 | 208.73 | 209.05 | 1,628,835 | -2.14(-1.01%) |
Feb 13, 2023 | 210.26 | 212.24 | 209.85 | 211.18 | 1,530,431 | +0.79(+0.38%) |
Feb 10, 2023 | 209.45 | 210.84 | 208.93 | 210.39 | 1,785,061 | +1.25(+0.60%) |
Feb 09, 2023 | 211.91 | 213.14 | 209.02 | 209.14 | 1,811,680 | -1.90(-0.90%) |
Feb 08, 2023 | 209.50 | 213.68 | 208.74 | 211.04 | 2,333,939 | +0.20(+0.09%) |
Feb 07, 2023 | 208.02 | 211.73 | 207.32 | 210.84 | 1,796,453 | +1.27(+0.61%) |
Feb 06, 2023 | 205.83 | 210.13 | 204.81 | 209.57 | 2,239,285 | +3.93(+1.91%) |
Feb 03, 2023 | 206.79 | 207.58 | 204.08 | 205.64 | 2,933,370 | -0.32(-0.16%) |
Feb 02, 2023 | 207.64 | 207.64 | 197.69 | 205.96 | 4,109,906 | -3.20(-1.53%) |
Feb 01, 2023 | 213.25 | 216.55 | 208.04 | 209.16 | 4,049,512 | -13.77(-6.18%) |
Jan 31, 2023 | 222.24 | 222.99 | 220.01 | 222.93 | 2,434,296 | +1.39(+0.63%) |
Jan 30, 2023 | 222.78 | 223.64 | 220.37 | 221.54 | 1,746,422 | -1.23(-0.55%) |
Jan 27, 2023 | 226.24 | 226.74 | 222.47 | 222.78 | 1,524,161 | -3.70(-1.64%) |
Jan 26, 2023 | 225.17 | 226.58 | 224.09 | 226.48 | 1,075,952 | +1.31(+0.58%) |
Jan 25, 2023 | 222.93 | 226.20 | 222.45 | 225.17 | 1,673,704 | +1.39(+0.62%) |
Jan 24, 2023 | 219.50 | 224.95 | 198.61 | 223.78 | 1,564,163 | +4.66(+2.13%) |
Jan 23, 2023 | 216.32 | 219.33 | 215.94 | 219.11 | 1,790,577 | +3.10(+1.43%) |
Jan 20, 2023 | 215.46 | 216.23 | 213.19 | 216.01 | 1,494,681 | +1.16(+0.54%) |
Jan 19, 2023 | 216.36 | 216.78 | 213.34 | 214.86 | 1,561,504 | -1.29(-0.60%) |
Jan 18, 2023 | 219.75 | 220.44 | 216.12 | 216.15 | 1,468,370 | -3.98(-1.81%) |
Jan 17, 2023 | 223.21 | 223.21 | 219.41 | 220.13 | 2,415,322 | -2.51(-1.13%) |
Jan 13, 2023 | 219.98 | 223.31 | 219.10 | 222.64 | 1,103,299 | +1.56(+0.70%) |
Jan 12, 2023 | 220.03 | 222.31 | 218.53 | 221.08 | 1,047,193 | +0.97(+0.44%) |
Jan 11, 2023 | 220.32 | 221.19 | 219.11 | 220.11 | 1,510,841 | -0.16(-0.07%) |
Jan 10, 2023 | 219.43 | 220.96 | 218.60 | 220.27 | 1,212,656 | +1.23(+0.56%) |
Jan 09, 2023 | 222.06 | 223.30 | 218.89 | 219.03 | 1,814,365 | -5.24(-2.34%) |
Jan 06, 2023 | 220.52 | 225.66 | 219.81 | 224.28 | 1,852,535 | +5.19(+2.37%) |
Jan 05, 2023 | 219.76 | 221.28 | 216.79 | 219.08 | 1,574,003 | -0.82(-0.37%) |
Jan 04, 2023 | 217.47 | 220.75 | 216.92 | 219.91 | 1,894,794 | +3.56(+1.64%) |
Jan 03, 2023 | 215.59 | 216.81 | 213.23 | 216.35 | 1,841,316 | +0.17(+0.08%) |
Dec 30, 2022 | 216.75 | 217.53 | 214.51 | 216.18 | 1,252,398 | -1.45(-0.67%) |
Dec 29, 2022 | 216.35 | 218.58 | 215.30 | 217.63 | 1,294,444 | +2.21(+1.03%) |
Dec 28, 2022 | 216.85 | 217.88 | 215.38 | 215.42 | 1,398,568 | -1.06(-0.49%) |
Dec 27, 2022 | 215.40 | 217.33 | 215.03 | 216.48 | 1,498,689 | +1.22(+0.57%) |
Dec 23, 2022 | 213.34 | 215.31 | 212.73 | 215.25 | 865,303 | +2.22(+1.04%) |
Dec 22, 2022 | 212.39 | 214.93 | 210.69 | 213.04 | 1,223,534 | -1.34(-0.63%) |
Dec 21, 2022 | 211.79 | 214.44 | 210.99 | 214.38 | 1,301,578 | +3.98(+1.89%) |
Dec 20, 2022 | 208.94 | 211.91 | 207.94 | 210.40 | 1,360,631 | +2.69(+1.29%) |
Dec 19, 2022 | 207.51 | 210.60 | 206.63 | 207.72 | 1,180,347 | +0.27(+0.13%) |
Dec 16, 2022 | 207.11 | 208.98 | 204.84 | 207.44 | 4,017,581 | -1.07(-0.51%) |
Dec 15, 2022 | 209.64 | 210.63 | 207.10 | 208.51 | 3,181,044 | -3.16(-1.49%) |
Dec 14, 2022 | 212.20 | 215.84 | 210.16 | 211.66 | 1,696,844 | -0.22(-0.10%) |
Dec 13, 2022 | 214.77 | 214.79 | 209.99 | 211.88 | 2,113,771 | -0.48(-0.23%) |
Dec 12, 2022 | 212.03 | 212.96 | 210.49 | 212.36 | 1,359,382 | +0.19(+0.09%) |
Dec 09, 2022 | 214.03 | 214.50 | 212.06 | 212.16 | 1,389,967 | -1.81(-0.84%) |
Dec 08, 2022 | 213.14 | 214.16 | 212.44 | 213.97 | 1,691,822 | +1.54(+0.73%) |
Dec 07, 2022 | 211.65 | 214.89 | 211.06 | 212.43 | 1,805,319 | -0.03(-0.01%) |
Dec 06, 2022 | 210.55 | 213.05 | 209.90 | 212.46 | 1,533,167 | +2.15(+1.02%) |
Dec 05, 2022 | 212.38 | 213.87 | 209.16 | 210.31 | 2,268,681 | -3.64(-1.70%) |
Dec 02, 2022 | 212.03 | 214.19 | 211.24 | 213.95 | 1,136,698 | +0.82(+0.38%) |
Dec 01, 2022 | 216.72 | 216.72 | 211.75 | 213.13 | 1,788,497 | -1.24(-0.58%) |
Nov 30, 2022 | 210.41 | 214.77 | 210.18 | 214.37 | 3,700,262 | +2.84(+1.34%) |
Nov 29, 2022 | 210.47 | 211.98 | 209.63 | 211.53 | 1,301,830 | +1.25(+0.59%) |
Nov 28, 2022 | 209.97 | 211.52 | 209.76 | 210.28 | 2,077,009 | -0.81(-0.38%) |
Nov 25, 2022 | 209.89 | 211.44 | 209.56 | 211.09 | 654,925 | +2.03(+0.97%) |
Nov 23, 2022 | 207.94 | 209.42 | 207.94 | 209.06 | 1,430,305 | +1.10(+0.53%) |
Nov 22, 2022 | 206.37 | 208.31 | 205.84 | 207.96 | 1,334,613 | +2.58(+1.26%) |
Nov 21, 2022 | 205.51 | 206.42 | 204.41 | 205.38 | 986,506 | +0.23(+0.11%) |
Nov 18, 2022 | 206.46 | 207.14 | 203.28 | 205.14 | 1,479,352 | +1.07(+0.53%) |
Nov 17, 2022 | 201.19 | 205.00 | 201.11 | 204.07 | 875,051 | +1.72(+0.85%) |
Nov 16, 2022 | 201.84 | 202.85 | 200.37 | 202.35 | 1,171,927 | +0.63(+0.31%) |
Nov 15, 2022 | 202.03 | 202.04 | 198.46 | 201.72 | 1,474,820 | +1.49(+0.75%) |
Nov 14, 2022 | 201.91 | 204.30 | 200.16 | 200.22 | 1,593,529 | -1.13(-0.56%) |
Nov 11, 2022 | 208.83 | 209.18 | 200.54 | 201.35 | 2,684,075 | -5.52(-2.67%) |
Nov 10, 2022 | 209.93 | 209.95 | 204.86 | 206.87 | 2,495,947 | +1.75(+0.85%) |
Nov 09, 2022 | 206.96 | 208.42 | 204.77 | 205.12 | 1,581,751 | -2.24(-1.08%) |
Nov 08, 2022 | 206.00 | 208.49 | 204.05 | 207.36 | 1,418,097 | +0.31(+0.15%) |
Nov 07, 2022 | 205.35 | 208.81 | 204.19 | 207.05 | 2,447,596 | +2.86(+1.40%) |
Nov 04, 2022 | 205.98 | 207.14 | 202.11 | 204.19 | 1,909,584 | -0.47(-0.23%) |
Nov 03, 2022 | 204.10 | 206.67 | 202.93 | 204.66 | 1,599,884 | -0.88(-0.43%) |
Nov 02, 2022 | 207.34 | 210.05 | 205.17 | 205.53 | 2,281,445 | -2.87(-1.38%) |
Nov 01, 2022 | 210.33 | 210.86 | 208.24 | 208.40 | 2,354,260 | -1.38(-0.66%) |
Oct 31, 2022 | 207.53 | 210.38 | 206.90 | 209.78 | 2,621,965 | +0.38(+0.18%) |
Oct 28, 2022 | 204.27 | 209.78 | 203.85 | 209.40 | 1,895,399 | +6.80(+3.36%) |
Oct 27, 2022 | 201.34 | 205.21 | 200.72 | 202.59 | 2,111,544 | +3.30(+1.66%) |
Oct 26, 2022 | 208.62 | 208.93 | 198.32 | 199.30 | 2,203,960 | +2.66(+1.35%) |
Oct 25, 2022 | 195.70 | 196.84 | 193.94 | 196.64 | 2,016,021 | -1.90(-0.96%) |
Oct 24, 2022 | 194.64 | 200.13 | 194.64 | 198.54 | 2,072,197 | +5.46(+2.83%) |
Oct 21, 2022 | 188.21 | 193.26 | 187.03 | 193.09 | 1,566,266 | +5.45(+2.90%) |
Oct 20, 2022 | 189.41 | 191.43 | 187.01 | 187.64 | 1,710,892 | -3.68(-1.92%) |
Oct 19, 2022 | 189.39 | 193.12 | 189.25 | 191.32 | 1,450,281 | +1.30(+0.68%) |
Oct 18, 2022 | 192.39 | 192.63 | 188.00 | 190.02 | 1,176,347 | +1.91(+1.02%) |
Oct 17, 2022 | 185.48 | 188.73 | 185.48 | 188.11 | 1,649,351 | +3.83(+2.08%) |
Oct 14, 2022 | 189.96 | 191.03 | 183.59 | 184.28 | 2,115,961 | -4.84(-2.56%) |
Oct 13, 2022 | 178.21 | 189.85 | 177.01 | 189.12 | 1,595,562 | +8.52(+4.72%) |
Oct 12, 2022 | 181.21 | 183.85 | 179.90 | 180.60 | 1,440,246 | -0.68(-0.38%) |
Oct 11, 2022 | 180.52 | 183.88 | 180.08 | 181.28 | 1,203,902 | +0.76(+0.42%) |
Oct 10, 2022 | 181.81 | 183.04 | 180.05 | 180.52 | 1,323,516 | +0.23(+0.13%) |
Oct 07, 2022 | 183.46 | 183.76 | 179.67 | 180.29 | 1,302,466 | -4.04(-2.19%) |
Oct 06, 2022 | 185.58 | 185.69 | 183.57 | 184.33 | 1,030,833 | -1.77(-0.95%) |
Oct 05, 2022 | 186.57 | 187.84 | 185.74 | 186.10 | 1,011,125 | -2.08(-1.10%) |
Oct 04, 2022 | 183.66 | 188.37 | 183.58 | 188.18 | 1,631,601 | +5.52(+3.02%) |
Oct 03, 2022 | 179.06 | 183.28 | 176.92 | 182.65 | 1,392,133 | +5.10(+2.87%) |
Sep 30, 2022 | 179.87 | 182.04 | 177.32 | 177.56 | 1,962,652 | -1.85(-1.03%) |
Sep 29, 2022 | 175.14 | 180.24 | 173.76 | 179.41 | 2,303,304 | +3.38(+1.92%) |
Sep 28, 2022 | 174.59 | 177.63 | 173.26 | 176.03 | 1,785,981 | +2.13(+1.22%) |
Sep 27, 2022 | 171.45 | 174.68 | 170.37 | 173.90 | 2,267,730 | +3.32(+1.95%) |
Sep 26, 2022 | 174.95 | 175.33 | 169.65 | 170.59 | 1,926,608 | -5.42(-3.08%) |
Sep 23, 2022 | 175.95 | 177.39 | 173.88 | 176.00 | 1,925,820 | -1.17(-0.66%) |
Sep 22, 2022 | 178.31 | 178.95 | 176.48 | 177.17 | 1,819,102 | -0.96(-0.54%) |
Sep 21, 2022 | 183.98 | 184.39 | 178.06 | 178.13 | 1,382,526 | -4.99(-2.72%) |
Sep 20, 2022 | 185.91 | 185.91 | 181.20 | 183.12 | 1,911,694 | -4.20(-2.24%) |
Sep 19, 2022 | 183.54 | 187.38 | 182.64 | 187.32 | 1,235,140 | +2.57(+1.39%) |
Sep 16, 2022 | 185.58 | 186.75 | 184.12 | 184.75 | 3,938,569 | -2.84(-1.51%) |
Sep 15, 2022 | 187.59 | 189.18 | 186.05 | 187.59 | 1,512,624 | -0.26(-0.14%) |
Sep 14, 2022 | 188.46 | 189.39 | 186.00 | 187.85 | 1,715,475 | +0.06(+0.03%) |
Sep 13, 2022 | 189.26 | 190.47 | 187.56 | 187.80 | 1,436,128 | -3.67(-1.92%) |
Sep 12, 2022 | 190.29 | 192.48 | 189.68 | 191.47 | 1,164,823 | +1.92(+1.02%) |
Sep 09, 2022 | 190.08 | 190.78 | 189.00 | 189.55 | 1,420,431 | -0.11(-0.06%) |
Sep 08, 2022 | 187.66 | 189.91 | 186.95 | 189.65 | 1,605,017 | +1.39(+0.74%) |
Sep 07, 2022 | 185.32 | 188.74 | 185.03 | 188.26 | 1,168,182 | +3.16(+1.71%) |
Sep 06, 2022 | 186.39 | 186.94 | 184.59 | 185.10 | 1,142,351 | -0.44(-0.24%) |
Sep 02, 2022 | 188.34 | 190.38 | 184.69 | 185.54 | 1,069,396 | -1.22(-0.66%) |
Sep 01, 2022 | 183.84 | 186.87 | 183.24 | 186.77 | 1,240,202 | +3.00(+1.63%) |
Aug 31, 2022 | 184.86 | 186.74 | 183.75 | 183.76 | 1,810,364 | -0.91(-0.49%) |
Aug 30, 2022 | 186.91 | 187.13 | 184.34 | 184.68 | 1,151,988 | -2.11(-1.13%) |
Aug 29, 2022 | 186.71 | 188.23 | 184.87 | 186.78 | 1,024,582 | -1.31(-0.70%) |
Aug 26, 2022 | 192.71 | 192.71 | 187.94 | 188.10 | 1,162,766 | -3.89(-2.03%) |
Aug 25, 2022 | 191.41 | 192.36 | 190.21 | 191.99 | 728,388 | +1.07(+0.56%) |
Aug 24, 2022 | 190.13 | 191.23 | 188.91 | 190.92 | 798,851 | -0.31(-0.16%) |
Aug 23, 2022 | 191.49 | 192.44 | 190.77 | 191.23 | 1,078,162 | -0.28(-0.15%) |
Aug 22, 2022 | 192.46 | 192.86 | 191.00 | 191.51 | 1,184,055 | -3.46(-1.77%) |
Aug 19, 2022 | 196.87 | 197.06 | 194.80 | 194.97 | 2,073,999 | -1.78(-0.90%) |
Aug 18, 2022 | 195.34 | 196.76 | 195.10 | 196.75 | 1,094,818 | +1.43(+0.73%) |
Aug 17, 2022 | 192.16 | 195.53 | 191.74 | 195.32 | 978,794 | +1.84(+0.95%) |
Aug 16, 2022 | 191.28 | 194.56 | 191.28 | 193.48 | 1,227,564 | +2.27(+1.19%) |
Aug 15, 2022 | 190.03 | 192.44 | 189.98 | 191.21 | 1,437,878 | -0.82(-0.42%) |
Aug 12, 2022 | 189.09 | 192.06 | 188.78 | 192.02 | 969,087 | +3.63(+1.93%) |
Aug 11, 2022 | 187.21 | 188.88 | 187.08 | 188.39 | 1,468,266 | +2.15(+1.15%) |
Aug 10, 2022 | 185.70 | 186.63 | 184.84 | 186.24 | 1,210,350 | +1.84(+1.00%) |
Aug 09, 2022 | 182.39 | 185.01 | 182.34 | 184.40 | 1,601,566 | +3.06(+1.69%) |
Aug 08, 2022 | 180.91 | 182.42 | 180.35 | 181.34 | 1,480,995 | +1.21(+0.67%) |
Aug 05, 2022 | 180.19 | 181.74 | 179.67 | 180.14 | 1,319,527 | +0.22(+0.12%) |
Aug 04, 2022 | 179.98 | 182.10 | 179.41 | 179.91 | 1,426,953 | -0.59(-0.33%) |
Aug 03, 2022 | 179.80 | 181.06 | 177.38 | 180.51 | 1,719,841 | +1.32(+0.74%) |
Aug 02, 2022 | 180.21 | 182.82 | 178.87 | 179.18 | 2,332,735 | -0.62(-0.35%) |
Aug 01, 2022 | 181.18 | 182.66 | 178.35 | 179.81 | 2,332,022 | -3.56(-1.94%) |
Jul 29, 2022 | 180.74 | 183.92 | 180.74 | 183.36 | 2,447,993 | +3.17(+1.76%) |
Jul 28, 2022 | 182.12 | 182.45 | 177.22 | 180.19 | 2,529,519 | -1.57(-0.87%) |
Jul 27, 2022 | 184.84 | 187.80 | 179.88 | 181.77 | 2,988,853 | -1.25(-0.68%) |
Jul 26, 2022 | 181.76 | 183.45 | 181.76 | 183.01 | 1,842,176 | +1.04(+0.57%) |
Jul 25, 2022 | 179.84 | 183.23 | 178.95 | 181.97 | 1,842,588 | +2.99(+1.67%) |
Jul 22, 2022 | 179.13 | 180.75 | 177.75 | 178.98 | 1,493,225 | +0.12(+0.07%) |
Jul 21, 2022 | 178.24 | 179.07 | 176.08 | 178.86 | 2,250,195 | -0.67(-0.37%) |
Jul 20, 2022 | 180.68 | 181.07 | 179.16 | 179.53 | 2,027,193 | -0.99(-0.55%) |
Jul 19, 2022 | 178.14 | 181.23 | 177.54 | 180.53 | 2,408,787 | +4.41(+2.51%) |
Jul 18, 2022 | 180.28 | 181.25 | 175.45 | 176.11 | 2,500,264 | -2.93(-1.63%) |
Jul 15, 2022 | 180.36 | 181.27 | 178.29 | 179.04 | 2,800,556 | +0.85(+0.47%) |
Jul 14, 2022 | 180.20 | 181.56 | 177.21 | 178.19 | 2,082,848 | -6.53(-3.54%) |
Jul 13, 2022 | 185.35 | 186.86 | 184.57 | 184.72 | 1,698,499 | -1.81(-0.97%) |
Jul 12, 2022 | 186.85 | 189.85 | 186.22 | 186.53 | 1,499,610 | -1.61(-0.86%) |
Jul 11, 2022 | 187.61 | 189.19 | 187.12 | 188.15 | 1,380,802 | +0.48(+0.25%) |
Jul 08, 2022 | 189.76 | 190.45 | 187.67 | 187.67 | 1,181,035 | -1.51(-0.80%) |
Jul 07, 2022 | 190.13 | 191.93 | 188.73 | 189.18 | 1,340,250 | +0.88(+0.46%) |
Jul 06, 2022 | 187.97 | 190.56 | 186.21 | 188.30 | 2,082,386 | +0.56(+0.30%) |
Jul 05, 2022 | 190.33 | 190.34 | 184.34 | 187.74 | 1,432,925 | -4.65(-2.41%) |
Jul 01, 2022 | 191.29 | 193.66 | 188.82 | 192.38 | 1,516,507 | +1.30(+0.68%) |
Jun 30, 2022 | 186.64 | 191.49 | 185.94 | 191.08 | 1,513,217 | +2.73(+1.45%) |
Jun 29, 2022 | 190.28 | 190.65 | 188.04 | 188.35 | 990,956 | -0.62(-0.33%) |
Jun 28, 2022 | 191.05 | 192.35 | 188.81 | 188.97 | 967,427 | -0.33(-0.17%) |
Jun 27, 2022 | 188.66 | 190.47 | 187.94 | 189.30 | 1,329,464 | +0.21(+0.11%) |
Jun 24, 2022 | 182.78 | 189.20 | 181.81 | 189.09 | 2,439,119 | +7.35(+4.04%) |
Jun 23, 2022 | 184.56 | 185.68 | 179.92 | 181.74 | 1,350,191 | -2.49(-1.35%) |
Jun 22, 2022 | 182.18 | 185.90 | 181.77 | 184.23 | 2,591,792 | +0.06(+0.03%) |
Jun 21, 2022 | 188.01 | 188.01 | 182.28 | 184.17 | 2,946,083 | +0.13(+0.07%) |
Jun 17, 2022 | 184.69 | 185.42 | 182.12 | 184.04 | 5,659,017 | +0.15(+0.08%) |
Jun 16, 2022 | 189.08 | 189.18 | 183.68 | 183.90 | 3,281,165 | -9.00(-4.67%) |
Jun 15, 2022 | 194.20 | 196.44 | 190.44 | 192.90 | 2,509,137 | +1.30(+0.68%) |
Jun 14, 2022 | 192.28 | 194.01 | 190.20 | 191.60 | 2,275,336 | +0.32(+0.17%) |
Jun 13, 2022 | 192.34 | 195.01 | 190.14 | 191.28 | 1,871,371 | -3.92(-2.01%) |
Jun 10, 2022 | 195.54 | 197.71 | 193.83 | 195.20 | 1,776,008 | -4.44(-2.23%) |
Jun 09, 2022 | 203.59 | 204.22 | 199.50 | 199.65 | 1,574,498 | -3.95(-1.94%) |
Jun 08, 2022 | 204.86 | 205.87 | 202.45 | 203.59 | 1,300,635 | -3.19(-1.54%) |
Jun 07, 2022 | 203.77 | 206.94 | 203.08 | 206.78 | 1,743,626 | +1.44(+0.70%) |
Jun 06, 2022 | 203.29 | 206.41 | 202.07 | 205.34 | 1,608,002 | +3.48(+1.73%) |
Jun 03, 2022 | 201.47 | 204.16 | 201.19 | 201.85 | 1,384,165 | -1.34(-0.66%) |
Jun 02, 2022 | 202.18 | 203.26 | 198.25 | 203.19 | 1,584,166 | +1.23(+0.61%) |
Jun 01, 2022 | 204.70 | 204.85 | 199.05 | 201.96 | 1,501,680 | -2.56(-1.25%) |
May 31, 2022 | 203.96 | 205.98 | 200.61 | 204.52 | 2,803,545 | +0.39(+0.19%) |
May 27, 2022 | 201.60 | 204.15 | 200.54 | 204.14 | 1,799,516 | +3.09(+1.54%) |
May 26, 2022 | 202.86 | 203.28 | 200.42 | 201.05 | 2,289,579 | -0.27(-0.13%) |
May 25, 2022 | 200.91 | 203.24 | 200.67 | 201.32 | 1,644,328 | -0.17(-0.08%) |
May 24, 2022 | 200.01 | 202.01 | 196.39 | 201.49 | 1,259,760 | +0.81(+0.41%) |
May 23, 2022 | 199.84 | 201.95 | 198.28 | 200.67 | 1,964,727 | +3.20(+1.62%) |
May 20, 2022 | 197.74 | 199.85 | 193.25 | 197.47 | 2,003,182 | +0.12(+0.06%) |
May 19, 2022 | 198.83 | 199.76 | 192.97 | 197.35 | 2,619,063 | -3.32(-1.65%) |
May 18, 2022 | 204.26 | 204.87 | 200.02 | 200.67 | 2,103,561 | -4.94(-2.40%) |
May 17, 2022 | 203.65 | 205.71 | 201.28 | 205.61 | 1,968,402 | +4.27(+2.12%) |
May 16, 2022 | 199.93 | 203.34 | 198.90 | 201.34 | 1,496,947 | +1.41(+0.71%) |
May 13, 2022 | 199.58 | 200.79 | 198.16 | 199.93 | 1,424,070 | +1.06(+0.54%) |
May 12, 2022 | 198.71 | 199.09 | 195.67 | 198.86 | 1,841,039 | +0.78(+0.40%) |
May 11, 2022 | 198.72 | 201.73 | 197.93 | 198.08 | 1,853,285 | -0.23(-0.12%) |
May 10, 2022 | 199.69 | 202.51 | 196.43 | 198.31 | 1,904,411 | -0.23(-0.12%) |
May 09, 2022 | 201.19 | 201.97 | 197.84 | 198.54 | 2,579,701 | -3.92(-1.94%) |
May 06, 2022 | 201.19 | 203.20 | 199.66 | 202.46 | 1,502,415 | +1.12(+0.56%) |
May 05, 2022 | 205.33 | 206.38 | 199.94 | 201.34 | 1,830,563 | -5.77(-2.79%) |
May 04, 2022 | 200.93 | 207.22 | 200.93 | 207.11 | 1,767,950 | +6.18(+3.07%) |
May 03, 2022 | 200.16 | 203.35 | 199.42 | 200.93 | 1,747,378 | +2.33(+1.17%) |