Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 175.57 | 177.41 | 174.88 | 177.31 | 1,267,422 | +1.30(+0.74%) |
Apr 27, 2023 | 176.34 | 176.45 | 174.33 | 176.01 | 1,606,590 | -0.50(-0.28%) |
Apr 26, 2023 | 177.72 | 179.94 | 175.16 | 176.51 | 2,331,556 | -2.78(-1.55%) |
Apr 25, 2023 | 178.25 | 180.00 | 177.84 | 179.29 | 1,734,810 | +0.59(+0.33%) |
Apr 24, 2023 | 181.09 | 181.45 | 178.36 | 178.70 | 1,332,955 | -2.40(-1.32%) |
Apr 21, 2023 | 181.37 | 182.57 | 179.73 | 181.09 | 1,224,674 | -0.60(-0.33%) |
Apr 20, 2023 | 184.35 | 184.69 | 180.79 | 181.69 | 1,185,621 | -1.81(-0.99%) |
Apr 19, 2023 | 183.10 | 184.81 | 182.19 | 183.51 | 1,052,827 | +0.84(+0.46%) |
Apr 18, 2023 | 183.34 | 183.63 | 182.13 | 182.67 | 1,275,108 | -0.71(-0.39%) |
Apr 17, 2023 | 181.61 | 183.64 | 180.46 | 183.37 | 1,213,950 | +1.57(+0.86%) |
Apr 14, 2023 | 181.29 | 182.11 | 180.11 | 181.81 | 1,231,036 | +0.52(+0.29%) |
Apr 13, 2023 | 182.69 | 183.74 | 180.84 | 181.28 | 1,429,987 | -1.73(-0.94%) |
Apr 12, 2023 | 183.43 | 184.57 | 182.44 | 183.01 | 1,471,127 | +0.15(+0.08%) |
Apr 11, 2023 | 184.35 | 184.86 | 182.32 | 182.86 | 1,636,670 | -1.11(-0.60%) |
Apr 10, 2023 | 185.58 | 186.12 | 183.56 | 183.96 | 1,050,914 | -2.25(-1.21%) |
Apr 06, 2023 | 186.41 | 187.36 | 184.96 | 186.22 | 1,435,445 | -0.09(-0.05%) |
Apr 05, 2023 | 184.57 | 186.60 | 184.36 | 186.30 | 1,661,734 | +2.05(+1.11%) |
Apr 04, 2023 | 180.98 | 184.66 | 180.98 | 184.25 | 1,337,853 | +2.61(+1.43%) |
Apr 03, 2023 | 182.11 | 183.42 | 181.51 | 181.65 | 1,749,256 | -1.16(-0.63%) |
Mar 31, 2023 | 180.38 | 183.26 | 180.20 | 182.80 | 2,144,883 | +2.47(+1.37%) |
Mar 30, 2023 | 179.73 | 180.48 | 178.76 | 180.33 | 1,371,685 | +1.80(+1.01%) |
Mar 29, 2023 | 179.44 | 180.10 | 177.68 | 178.53 | 1,692,114 | -0.26(-0.14%) |
Mar 28, 2023 | 177.09 | 179.04 | 176.23 | 178.79 | 1,707,035 | +2.19(+1.24%) |
Mar 27, 2023 | 176.91 | 177.46 | 175.58 | 176.60 | 2,209,547 | +1.40(+0.80%) |
Mar 24, 2023 | 171.85 | 175.61 | 170.01 | 175.19 | 1,448,918 | +3.40(+1.98%) |
Mar 23, 2023 | 170.73 | 173.62 | 168.47 | 171.79 | 2,200,333 | +0.49(+0.28%) |
Mar 22, 2023 | 174.49 | 174.90 | 171.26 | 171.31 | 1,950,463 | -3.08(-1.77%) |
Mar 21, 2023 | 176.90 | 177.66 | 173.47 | 174.39 | 2,884,535 | -1.98(-1.12%) |
Mar 20, 2023 | 178.35 | 179.15 | 174.74 | 176.37 | 2,077,468 | -1.15(-0.65%) |
Mar 17, 2023 | 178.69 | 181.57 | 176.84 | 177.51 | 5,279,862 | -1.17(-0.66%) |
Mar 16, 2023 | 174.43 | 180.50 | 174.26 | 178.69 | 2,280,451 | +4.33(+2.49%) |
Mar 15, 2023 | 174.14 | 177.13 | 172.43 | 174.35 | 2,918,285 | -2.58(-1.46%) |
Mar 14, 2023 | 172.84 | 177.04 | 172.38 | 176.93 | 2,451,899 | +5.40(+3.15%) |
Mar 13, 2023 | 166.09 | 174.21 | 166.09 | 171.53 | 3,309,358 | +4.81(+2.89%) |
Mar 10, 2023 | 168.96 | 170.18 | 166.22 | 166.72 | 2,121,122 | -2.67(-1.58%) |
Mar 09, 2023 | 172.86 | 173.30 | 168.66 | 169.39 | 1,723,422 | -3.20(-1.85%) |
Mar 08, 2023 | 172.76 | 173.69 | 171.15 | 172.59 | 1,340,444 | -0.29(-0.16%) |
Mar 07, 2023 | 175.33 | 175.53 | 171.90 | 172.87 | 1,788,572 | -2.54(-1.45%) |
Mar 06, 2023 | 176.23 | 177.20 | 174.85 | 175.41 | 1,533,762 | -0.37(-0.21%) |
Mar 03, 2023 | 177.02 | 178.35 | 175.43 | 175.78 | 1,492,908 | -1.15(-0.65%) |
Mar 02, 2023 | 174.09 | 176.98 | 173.14 | 176.93 | 1,418,318 | +2.15(+1.23%) |
Mar 01, 2023 | 175.51 | 175.96 | 173.76 | 174.78 | 1,806,469 | -1.07(-0.61%) |
Feb 28, 2023 | 174.39 | 176.56 | 173.04 | 175.85 | 2,255,120 | +1.16(+0.66%) |
Feb 27, 2023 | 178.49 | 178.84 | 174.50 | 174.69 | 1,512,850 | -2.88(-1.62%) |
Feb 24, 2023 | 176.84 | 178.06 | 176.38 | 177.57 | 1,729,288 | +0.07(+0.04%) |
Feb 23, 2023 | 177.16 | 179.44 | 176.60 | 177.50 | 1,457,608 | +0.09(+0.05%) |
Feb 22, 2023 | 177.97 | 178.87 | 176.83 | 177.41 | 1,409,030 | -0.84(-0.47%) |
Feb 21, 2023 | 178.16 | 179.24 | 177.15 | 178.25 | 1,765,102 | -0.71(-0.40%) |
Feb 17, 2023 | 178.43 | 179.70 | 177.96 | 178.96 | 1,752,441 | +0.13(+0.07%) |
Feb 16, 2023 | 178.63 | 179.71 | 177.68 | 178.83 | 1,640,586 | +0.20(+0.11%) |
Feb 15, 2023 | 175.64 | 178.71 | 175.46 | 178.63 | 1,206,729 | +1.80(+1.02%) |
Feb 14, 2023 | 176.52 | 177.82 | 175.44 | 176.83 | 1,291,789 | +1.12(+0.64%) |
Feb 13, 2023 | 175.40 | 177.18 | 174.67 | 175.71 | 1,734,716 | +1.05(+0.60%) |
Feb 10, 2023 | 173.69 | 175.10 | 173.06 | 174.66 | 1,807,528 | +1.12(+0.64%) |
Feb 09, 2023 | 178.84 | 179.90 | 173.33 | 173.54 | 2,374,681 | -4.28(-2.41%) |
Feb 08, 2023 | 169.17 | 178.35 | 169.17 | 177.81 | 2,848,226 | +9.14(+5.42%) |
Feb 07, 2023 | 164.52 | 169.21 | 164.52 | 168.68 | 1,946,422 | +2.88(+1.74%) |
Feb 06, 2023 | 166.55 | 167.22 | 165.09 | 165.79 | 3,021,484 | -1.70(-1.01%) |
Feb 03, 2023 | 166.67 | 170.29 | 165.58 | 167.49 | 3,246,086 | +0.53(+0.32%) |
Feb 02, 2023 | 167.69 | 169.46 | 166.11 | 166.97 | 2,708,837 | +0.43(+0.26%) |
Feb 01, 2023 | 167.22 | 168.53 | 165.93 | 166.53 | 2,059,221 | -1.06(-0.63%) |
Jan 31, 2023 | 166.85 | 167.61 | 165.22 | 167.60 | 1,950,312 | +0.66(+0.40%) |
Jan 30, 2023 | 166.93 | 169.37 | 166.53 | 166.93 | 2,187,394 | +0.27(+0.16%) |
Jan 27, 2023 | 167.39 | 167.53 | 165.77 | 166.67 | 1,667,727 | -1.03(-0.62%) |
Jan 26, 2023 | 165.15 | 168.05 | 164.95 | 167.70 | 2,569,538 | +3.22(+1.96%) |
Jan 25, 2023 | 163.18 | 165.51 | 163.18 | 164.49 | 2,763,228 | +0.24(+0.14%) |
Jan 24, 2023 | 165.99 | 166.96 | 163.11 | 164.25 | 1,635,307 | -1.17(-0.71%) |
Jan 23, 2023 | 167.20 | 167.20 | 164.84 | 165.41 | 1,779,935 | -0.66(-0.40%) |
Jan 20, 2023 | 165.67 | 166.72 | 164.72 | 166.08 | 2,456,417 | +0.75(+0.45%) |
Jan 19, 2023 | 165.99 | 166.82 | 164.72 | 165.33 | 1,986,586 | -1.43(-0.86%) |
Jan 18, 2023 | 166.94 | 169.07 | 166.59 | 166.76 | 1,979,045 | -0.20(-0.12%) |
Jan 17, 2023 | 167.63 | 168.70 | 166.66 | 166.96 | 1,857,761 | +0.35(+0.21%) |
Jan 13, 2023 | 166.17 | 167.96 | 165.93 | 166.61 | 1,128,438 | -1.03(-0.61%) |
Jan 12, 2023 | 166.02 | 167.77 | 164.18 | 167.64 | 2,062,457 | +1.01(+0.61%) |
Jan 11, 2023 | 168.50 | 168.84 | 166.39 | 166.63 | 1,471,979 | -1.77(-1.05%) |
Jan 10, 2023 | 167.06 | 169.31 | 167.01 | 168.39 | 1,453,297 | +1.61(+0.97%) |
Jan 09, 2023 | 166.34 | 169.50 | 165.88 | 166.78 | 2,295,309 | +0.67(+0.41%) |
Jan 06, 2023 | 161.80 | 166.63 | 160.55 | 166.11 | 2,056,373 | +5.07(+3.15%) |
Jan 05, 2023 | 161.79 | 162.95 | 160.72 | 161.04 | 1,582,554 | -0.31(-0.19%) |
Jan 04, 2023 | 161.20 | 161.72 | 159.41 | 161.35 | 2,358,288 | +1.07(+0.67%) |
Jan 03, 2023 | 159.64 | 160.32 | 158.00 | 160.28 | 2,617,393 | +0.75(+0.47%) |
Dec 30, 2022 | 159.47 | 160.58 | 158.38 | 159.53 | 1,101,862 | -0.95(-0.59%) |
Dec 29, 2022 | 160.04 | 161.55 | 159.65 | 160.48 | 1,424,775 | +1.16(+0.73%) |
Dec 28, 2022 | 159.53 | 160.81 | 158.92 | 159.32 | 1,275,269 | +0.25(+0.15%) |
Dec 27, 2022 | 161.57 | 161.98 | 158.06 | 159.08 | 2,057,210 | -1.09(-0.68%) |
Dec 23, 2022 | 160.13 | 160.65 | 159.26 | 160.17 | 1,419,986 | +0.15(+0.09%) |
Dec 22, 2022 | 158.98 | 160.10 | 157.30 | 160.02 | 2,056,610 | +0.28(+0.17%) |
Dec 21, 2022 | 157.10 | 159.77 | 156.40 | 159.74 | 2,025,540 | +3.40(+2.17%) |
Dec 20, 2022 | 158.16 | 159.00 | 156.23 | 156.34 | 1,915,909 | -1.38(-0.87%) |
Dec 19, 2022 | 158.38 | 158.97 | 156.64 | 157.72 | 1,479,206 | -0.41(-0.26%) |
Dec 16, 2022 | 158.20 | 159.05 | 157.12 | 158.13 | 3,381,270 | -1.25(-0.78%) |
Dec 15, 2022 | 159.94 | 160.72 | 158.10 | 159.37 | 1,863,371 | -2.26(-1.40%) |
Dec 14, 2022 | 164.48 | 166.20 | 161.42 | 161.64 | 2,625,873 | -2.97(-1.80%) |
Dec 13, 2022 | 169.45 | 169.53 | 164.20 | 164.60 | 1,818,504 | -2.55(-1.53%) |
Dec 12, 2022 | 164.96 | 167.19 | 163.71 | 167.16 | 2,638,828 | +1.91(+1.16%) |
Dec 09, 2022 | 163.85 | 165.64 | 163.81 | 165.24 | 2,677,734 | +1.50(+0.91%) |
Dec 08, 2022 | 161.63 | 164.27 | 161.48 | 163.75 | 1,914,832 | +2.03(+1.26%) |
Dec 07, 2022 | 164.79 | 165.85 | 161.12 | 161.71 | 2,657,533 | -3.57(-2.16%) |
Dec 06, 2022 | 166.42 | 167.22 | 165.11 | 165.29 | 2,705,133 | -0.45(-0.27%) |
Dec 05, 2022 | 162.61 | 166.01 | 160.85 | 165.74 | 3,194,497 | +3.44(+2.12%) |
Dec 02, 2022 | 162.25 | 163.46 | 161.22 | 162.29 | 3,475,583 | -1.17(-0.71%) |
Dec 01, 2022 | 163.74 | 164.85 | 162.61 | 163.46 | 3,533,223 | +1.29(+0.79%) |
Nov 30, 2022 | 160.74 | 162.81 | 158.08 | 162.17 | 4,206,570 | +1.55(+0.97%) |
Nov 29, 2022 | 159.41 | 161.14 | 158.74 | 160.62 | 2,311,113 | +1.54(+0.97%) |
Nov 28, 2022 | 160.61 | 161.12 | 158.32 | 159.07 | 2,499,429 | -1.72(-1.07%) |
Nov 25, 2022 | 162.12 | 162.39 | 159.87 | 160.79 | 1,182,703 | -0.92(-0.57%) |
Nov 23, 2022 | 160.62 | 163.30 | 160.48 | 161.71 | 2,271,653 | +1.61(+1.00%) |
Nov 22, 2022 | 163.14 | 163.18 | 159.89 | 160.10 | 1,696,231 | -2.07(-1.27%) |
Nov 21, 2022 | 158.93 | 162.58 | 158.68 | 162.17 | 2,742,738 | +3.67(+2.32%) |
Nov 18, 2022 | 159.87 | 160.19 | 157.26 | 158.50 | 2,257,351 | -0.95(-0.59%) |
Nov 17, 2022 | 160.27 | 161.13 | 159.33 | 159.44 | 2,611,689 | -1.25(-0.78%) |
Nov 16, 2022 | 160.14 | 162.07 | 159.87 | 160.69 | 2,921,982 | +1.01(+0.63%) |
Nov 15, 2022 | 160.63 | 161.49 | 157.74 | 159.68 | 2,203,548 | -0.10(-0.06%) |
Nov 14, 2022 | 159.95 | 164.14 | 159.71 | 159.78 | 2,202,483 | -0.32(-0.20%) |
Nov 11, 2022 | 160.90 | 161.31 | 157.44 | 160.10 | 2,964,235 | -0.08(-0.05%) |
Nov 10, 2022 | 161.62 | 161.62 | 157.91 | 160.19 | 2,631,560 | +3.07(+1.95%) |
Nov 09, 2022 | 160.37 | 160.39 | 156.94 | 157.12 | 1,925,429 | -2.02(-1.27%) |
Nov 08, 2022 | 155.97 | 160.02 | 155.51 | 159.14 | 3,509,399 | +3.18(+2.04%) |
Nov 07, 2022 | 157.25 | 157.62 | 155.64 | 155.96 | 1,891,977 | -0.85(-0.54%) |
Nov 04, 2022 | 157.94 | 158.88 | 155.48 | 156.81 | 2,252,580 | -0.23(-0.15%) |
Nov 03, 2022 | 157.24 | 159.25 | 156.93 | 157.04 | 1,059,315 | -1.80(-1.13%) |
Nov 02, 2022 | 159.16 | 161.47 | 157.82 | 158.84 | 2,791,168 | -0.60(-0.37%) |
Nov 01, 2022 | 160.34 | 161.07 | 158.04 | 159.44 | 1,697,167 | +0.21(+0.13%) |
Oct 31, 2022 | 159.29 | 160.71 | 158.76 | 159.23 | 1,752,488 | -1.33(-0.83%) |
Oct 28, 2022 | 159.69 | 161.31 | 157.74 | 160.56 | 1,804,935 | +1.86(+1.17%) |
Oct 27, 2022 | 158.73 | 160.86 | 157.72 | 158.71 | 2,213,495 | +0.73(+0.47%) |
Oct 26, 2022 | 162.22 | 163.75 | 157.18 | 157.97 | 2,366,232 | -3.56(-2.20%) |
Oct 25, 2022 | 157.36 | 162.04 | 157.18 | 161.53 | 3,292,803 | +3.48(+2.20%) |
Oct 24, 2022 | 156.59 | 159.43 | 156.22 | 158.05 | 2,612,769 | +1.86(+1.19%) |
Oct 21, 2022 | 156.57 | 156.57 | 153.06 | 156.19 | 3,695,384 | -0.38(-0.24%) |
Oct 20, 2022 | 158.02 | 159.58 | 156.15 | 156.57 | 1,934,316 | -2.21(-1.39%) |
Oct 19, 2022 | 159.54 | 161.06 | 158.46 | 158.77 | 1,240,149 | -1.34(-0.84%) |
Oct 18, 2022 | 162.67 | 162.69 | 159.76 | 160.11 | 1,345,853 | +0.10(+0.06%) |
Oct 17, 2022 | 160.10 | 162.18 | 159.41 | 160.01 | 1,624,362 | +2.14(+1.36%) |
Oct 14, 2022 | 160.33 | 161.56 | 157.44 | 157.87 | 1,414,031 | -2.41(-1.50%) |
Oct 13, 2022 | 157.01 | 160.84 | 154.82 | 160.28 | 2,425,873 | +2.51(+1.59%) |
Oct 12, 2022 | 159.06 | 161.55 | 157.57 | 157.77 | 2,676,519 | +1.62(+1.04%) |
Oct 11, 2022 | 156.13 | 157.76 | 155.29 | 156.15 | 1,846,296 | +0.45(+0.29%) |
Oct 10, 2022 | 156.81 | 157.20 | 154.81 | 155.70 | 2,364,768 | -0.42(-0.27%) |
Oct 07, 2022 | 160.62 | 160.78 | 155.58 | 156.12 | 2,123,019 | -5.26(-3.26%) |
Oct 06, 2022 | 166.20 | 166.80 | 161.20 | 161.39 | 2,041,411 | -4.80(-2.89%) |
Oct 05, 2022 | 165.82 | 169.56 | 164.79 | 166.19 | 1,550,785 | -1.16(-0.69%) |
Oct 04, 2022 | 164.77 | 167.44 | 163.02 | 167.34 | 2,243,546 | +3.63(+2.22%) |
Oct 03, 2022 | 163.16 | 164.72 | 160.89 | 163.72 | 2,202,616 | +0.97(+0.59%) |
Sep 30, 2022 | 164.62 | 166.22 | 162.59 | 162.75 | 1,786,654 | -1.41(-0.86%) |
Sep 29, 2022 | 164.94 | 165.91 | 163.10 | 164.16 | 1,766,885 | -0.79(-0.48%) |
Sep 28, 2022 | 162.08 | 165.76 | 161.13 | 164.96 | 1,970,988 | +3.00(+1.85%) |
Sep 27, 2022 | 166.26 | 167.19 | 160.87 | 161.95 | 1,938,629 | -3.42(-2.07%) |
Sep 26, 2022 | 165.75 | 166.26 | 163.43 | 165.37 | 1,301,614 | -1.01(-0.61%) |
Sep 23, 2022 | 168.14 | 169.19 | 164.24 | 166.38 | 1,377,587 | -2.07(-1.23%) |
Sep 22, 2022 | 168.33 | 169.79 | 166.57 | 168.45 | 1,354,106 | +1.19(+0.71%) |
Sep 21, 2022 | 171.42 | 172.48 | 167.20 | 167.25 | 1,504,186 | -4.80(-2.79%) |
Sep 20, 2022 | 173.92 | 174.43 | 170.14 | 172.05 | 1,071,003 | -3.19(-1.82%) |
Sep 19, 2022 | 175.28 | 175.30 | 173.39 | 175.24 | 892,355 | -0.77(-0.44%) |
Sep 16, 2022 | 175.60 | 178.09 | 174.52 | 176.01 | 1,859,818 | +0.73(+0.41%) |
Sep 15, 2022 | 176.38 | 178.42 | 175.10 | 175.28 | 1,541,251 | -0.49(-0.28%) |
Sep 14, 2022 | 179.84 | 179.84 | 174.34 | 175.77 | 2,020,767 | -2.55(-1.43%) |
Sep 13, 2022 | 181.71 | 183.48 | 177.87 | 178.32 | 2,098,311 | -5.63(-3.06%) |
Sep 12, 2022 | 184.85 | 185.77 | 183.48 | 183.96 | 1,038,090 | -1.02(-0.55%) |
Sep 09, 2022 | 185.57 | 185.57 | 182.98 | 184.98 | 1,781,775 | -0.61(-0.33%) |
Sep 08, 2022 | 182.65 | 186.04 | 182.38 | 185.58 | 1,070,787 | +2.43(+1.32%) |
Sep 07, 2022 | 180.00 | 183.28 | 179.96 | 183.16 | 1,352,557 | +2.11(+1.17%) |
Sep 06, 2022 | 178.71 | 182.59 | 177.93 | 181.04 | 1,823,472 | +3.05(+1.72%) |
Sep 02, 2022 | 183.70 | 184.00 | 177.34 | 177.99 | 1,653,679 | -4.32(-2.37%) |
Sep 01, 2022 | 177.82 | 182.42 | 177.38 | 182.32 | 1,862,937 | +3.48(+1.95%) |
Aug 31, 2022 | 180.31 | 181.25 | 178.42 | 178.83 | 1,935,424 | +0.38(+0.22%) |
Aug 30, 2022 | 180.10 | 180.86 | 177.25 | 178.45 | 1,761,418 | -0.19(-0.11%) |
Aug 29, 2022 | 178.91 | 180.22 | 177.65 | 178.64 | 1,269,400 | -0.87(-0.48%) |
Aug 26, 2022 | 182.43 | 183.24 | 179.35 | 179.51 | 1,155,612 | -2.54(-1.40%) |
Aug 25, 2022 | 182.82 | 184.21 | 180.92 | 182.05 | 891,596 | +0.21(+0.12%) |
Aug 24, 2022 | 181.01 | 182.39 | 180.26 | 181.84 | 1,080,483 | +1.12(+0.62%) |
Aug 23, 2022 | 182.15 | 182.15 | 180.25 | 180.72 | 1,194,595 | -1.84(-1.01%) |
Aug 22, 2022 | 184.64 | 186.50 | 182.22 | 182.56 | 1,102,454 | -2.18(-1.18%) |
Aug 19, 2022 | 188.76 | 188.89 | 184.34 | 184.74 | 2,044,213 | -5.35(-2.81%) |
Aug 18, 2022 | 189.34 | 191.29 | 189.25 | 190.09 | 1,182,443 | +1.34(+0.71%) |
Aug 17, 2022 | 186.03 | 188.86 | 184.70 | 188.74 | 1,587,204 | +0.91(+0.48%) |
Aug 16, 2022 | 183.98 | 188.02 | 182.91 | 187.84 | 1,505,320 | +2.90(+1.57%) |
Aug 15, 2022 | 182.82 | 187.65 | 182.82 | 184.94 | 1,063,431 | -0.28(-0.15%) |
Aug 12, 2022 | 182.85 | 185.35 | 181.56 | 185.22 | 1,581,305 | +3.27(+1.80%) |
Aug 11, 2022 | 181.54 | 184.61 | 180.57 | 181.95 | 2,155,203 | +0.57(+0.31%) |
Aug 10, 2022 | 186.82 | 186.82 | 180.03 | 181.38 | 2,522,150 | -4.16(-2.24%) |
Aug 09, 2022 | 184.70 | 186.13 | 183.81 | 185.54 | 800,091 | +1.36(+0.74%) |
Aug 08, 2022 | 186.56 | 186.67 | 182.31 | 184.18 | 811,752 | -0.63(-0.34%) |
Aug 05, 2022 | 182.83 | 184.87 | 182.30 | 184.81 | 1,285,035 | +1.94(+1.06%) |
Aug 04, 2022 | 181.02 | 185.19 | 181.02 | 182.87 | 1,181,999 | +2.09(+1.16%) |
Aug 03, 2022 | 181.66 | 182.24 | 179.26 | 180.78 | 1,074,959 | +0.20(+0.11%) |
Aug 02, 2022 | 179.11 | 181.82 | 178.22 | 180.58 | 1,161,828 | +1.62(+0.90%) |
Aug 01, 2022 | 180.58 | 181.75 | 177.25 | 178.96 | 1,638,888 | -3.41(-1.87%) |
Jul 29, 2022 | 181.81 | 183.40 | 180.88 | 182.37 | 1,633,129 | -0.04(-0.02%) |
Jul 28, 2022 | 178.69 | 183.17 | 175.27 | 182.41 | 1,954,735 | +3.23(+1.80%) |
Jul 27, 2022 | 184.48 | 185.35 | 177.56 | 179.18 | 2,537,607 | -7.12(-3.82%) |
Jul 26, 2022 | 186.91 | 187.93 | 185.48 | 186.30 | 1,298,202 | -0.62(-0.33%) |
Jul 25, 2022 | 186.96 | 188.10 | 185.64 | 186.92 | 1,358,135 | -0.02(-0.01%) |
Jul 22, 2022 | 187.81 | 188.83 | 185.52 | 186.94 | 1,040,440 | -1.20(-0.64%) |
Jul 21, 2022 | 187.01 | 188.16 | 185.92 | 188.14 | 1,133,714 | +1.50(+0.80%) |
Jul 20, 2022 | 187.67 | 188.51 | 185.46 | 186.64 | 1,526,085 | +0.30(+0.16%) |
Jul 19, 2022 | 185.10 | 187.14 | 183.67 | 186.34 | 1,470,528 | +3.09(+1.69%) |
Jul 18, 2022 | 185.21 | 185.85 | 182.84 | 183.25 | 1,055,172 | -1.37(-0.74%) |
Jul 15, 2022 | 182.93 | 184.94 | 181.72 | 184.62 | 1,925,506 | +2.20(+1.21%) |
Jul 14, 2022 | 183.57 | 184.37 | 181.03 | 182.42 | 1,706,380 | -3.68(-1.98%) |
Jul 13, 2022 | 184.14 | 187.92 | 184.05 | 186.09 | 830,910 | +0.35(+0.19%) |
Jul 12, 2022 | 190.65 | 192.14 | 185.16 | 185.74 | 1,049,550 | -4.73(-2.48%) |
Jul 11, 2022 | 191.58 | 191.99 | 189.01 | 190.47 | 873,271 | -0.51(-0.27%) |
Jul 08, 2022 | 189.76 | 193.08 | 189.57 | 190.98 | 1,389,747 | +0.11(+0.06%) |
Jul 07, 2022 | 187.33 | 191.31 | 186.97 | 190.87 | 1,399,112 | +4.41(+2.36%) |
Jul 06, 2022 | 188.16 | 189.21 | 185.52 | 186.47 | 1,229,140 | -0.37(-0.20%) |
Jul 05, 2022 | 186.12 | 186.96 | 182.42 | 186.83 | 1,166,967 | +0.07(+0.04%) |
Jul 01, 2022 | 186.38 | 186.97 | 183.22 | 186.76 | 1,996,224 | -0.38(-0.21%) |
Jun 30, 2022 | 186.98 | 188.57 | 185.17 | 187.14 | 1,257,039 | -1.33(-0.70%) |
Jun 29, 2022 | 188.62 | 190.97 | 187.15 | 188.47 | 933,613 | +0.03(+0.01%) |
Jun 28, 2022 | 191.58 | 193.90 | 187.80 | 188.44 | 1,338,046 | -3.03(-1.59%) |
Jun 27, 2022 | 192.98 | 193.17 | 190.75 | 191.48 | 1,149,343 | -0.51(-0.27%) |
Jun 24, 2022 | 191.18 | 192.34 | 189.25 | 191.99 | 1,702,077 | +1.41(+0.74%) |
Jun 23, 2022 | 191.36 | 193.17 | 188.70 | 190.58 | 1,331,890 | +0.00(+0.00%) |
Jun 22, 2022 | 188.88 | 192.54 | 187.77 | 190.58 | 1,729,435 | -0.04(-0.02%) |
Jun 21, 2022 | 185.10 | 191.35 | 184.47 | 190.62 | 2,119,602 | +7.29(+3.97%) |
Jun 17, 2022 | 185.33 | 185.82 | 180.21 | 183.33 | 3,906,668 | -2.51(-1.35%) |
Jun 16, 2022 | 180.41 | 187.39 | 179.86 | 185.84 | 2,371,342 | +2.19(+1.19%) |
Jun 15, 2022 | 180.56 | 185.71 | 179.95 | 183.65 | 1,569,159 | +4.36(+2.43%) |
Jun 14, 2022 | 185.37 | 185.53 | 178.44 | 179.29 | 2,565,410 | -6.29(-3.39%) |
Jun 13, 2022 | 179.15 | 188.43 | 178.52 | 185.58 | 3,213,590 | +2.83(+1.55%) |
Jun 10, 2022 | 179.72 | 184.19 | 178.57 | 182.75 | 2,702,927 | +1.80(+1.00%) |
Jun 09, 2022 | 182.06 | 183.92 | 180.92 | 180.95 | 1,443,710 | -0.58(-0.32%) |
Jun 08, 2022 | 183.43 | 185.09 | 181.12 | 181.54 | 1,203,474 | -2.90(-1.57%) |
Jun 07, 2022 | 180.77 | 184.73 | 180.72 | 184.44 | 1,258,809 | +3.09(+1.71%) |
Jun 06, 2022 | 184.63 | 185.00 | 181.00 | 181.35 | 1,350,875 | -0.58(-0.32%) |
Jun 03, 2022 | 183.40 | 185.51 | 181.22 | 181.93 | 1,166,831 | -4.26(-2.29%) |
Jun 02, 2022 | 181.93 | 186.24 | 181.36 | 186.19 | 1,438,174 | +4.83(+2.66%) |
Jun 01, 2022 | 181.20 | 182.84 | 179.87 | 181.36 | 1,778,269 | +0.49(+0.27%) |
May 31, 2022 | 181.78 | 182.26 | 179.61 | 180.87 | 2,509,446 | -1.00(-0.55%) |
May 27, 2022 | 180.87 | 181.88 | 179.66 | 181.87 | 1,235,513 | +2.75(+1.53%) |
May 26, 2022 | 178.06 | 180.65 | 177.54 | 179.12 | 1,131,435 | +1.35(+0.76%) |
May 25, 2022 | 175.50 | 178.98 | 173.82 | 177.77 | 2,086,225 | +3.42(+1.96%) |
May 24, 2022 | 174.27 | 175.23 | 170.92 | 174.35 | 1,348,559 | +0.06(+0.04%) |
May 23, 2022 | 176.72 | 176.98 | 173.98 | 174.29 | 2,065,727 | -0.46(-0.27%) |
May 20, 2022 | 174.74 | 175.56 | 171.68 | 174.75 | 2,853,325 | +1.78(+1.03%) |
May 19, 2022 | 169.84 | 174.07 | 169.37 | 172.97 | 1,771,348 | +1.52(+0.89%) |
May 18, 2022 | 177.34 | 177.50 | 170.19 | 171.45 | 2,014,356 | -6.87(-3.85%) |
May 17, 2022 | 180.75 | 181.30 | 176.50 | 178.32 | 1,829,628 | -0.13(-0.07%) |
May 16, 2022 | 182.38 | 182.53 | 177.42 | 178.45 | 2,269,922 | -3.57(-1.96%) |
May 13, 2022 | 180.29 | 184.04 | 178.37 | 182.02 | 2,076,168 | +3.72(+2.09%) |
May 12, 2022 | 180.13 | 181.17 | 174.60 | 178.30 | 2,828,027 | -2.38(-1.31%) |
May 11, 2022 | 182.03 | 184.07 | 180.09 | 180.68 | 1,647,064 | -1.50(-0.82%) |
May 10, 2022 | 185.10 | 187.07 | 180.19 | 182.18 | 1,731,335 | -1.21(-0.66%) |
May 09, 2022 | 189.96 | 190.34 | 182.53 | 183.38 | 2,002,186 | -7.98(-4.17%) |
May 06, 2022 | 193.03 | 193.62 | 189.34 | 191.36 | 1,424,834 | -2.64(-1.36%) |
May 05, 2022 | 200.11 | 200.11 | 192.05 | 194.00 | 1,569,097 | -6.72(-3.35%) |
May 04, 2022 | 198.76 | 200.99 | 194.44 | 200.72 | 1,784,533 | +1.36(+0.68%) |
May 03, 2022 | 197.90 | 200.57 | 197.90 | 199.36 | 1,237,093 | +2.17(+1.10%) |