Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 223.40 | 227.06 | 219.48 | 219.50 | 231,452 | -3.22(-1.44%) |
Feb 27, 2023 | 221.39 | 224.64 | 221.11 | 222.72 | 157,617 | +3.69(+1.68%) |
Feb 24, 2023 | 218.74 | 220.99 | 215.64 | 219.03 | 165,049 | -4.46(-2.00%) |
Feb 23, 2023 | 222.95 | 224.49 | 220.82 | 223.49 | 195,336 | +0.53(+0.24%) |
Feb 22, 2023 | 223.35 | 229.21 | 222.89 | 222.96 | 280,926 | +1.74(+0.79%) |
Feb 21, 2023 | 234.23 | 234.23 | 217.91 | 221.22 | 257,420 | -16.34(-6.88%) |
Feb 17, 2023 | 233.25 | 239.21 | 230.01 | 237.56 | 180,066 | +7.19(+3.12%) |
Feb 16, 2023 | 226.88 | 231.89 | 226.82 | 230.38 | 121,432 | -1.52(-0.65%) |
Feb 15, 2023 | 226.01 | 232.90 | 223.94 | 231.89 | 117,504 | +1.63(+0.71%) |
Feb 14, 2023 | 225.17 | 231.26 | 225.03 | 230.27 | 106,771 | +4.15(+1.84%) |
Feb 13, 2023 | 221.87 | 226.93 | 221.52 | 226.12 | 100,376 | +3.36(+1.51%) |
Feb 10, 2023 | 223.08 | 223.61 | 220.65 | 222.75 | 78,929 | -2.09(-0.93%) |
Feb 09, 2023 | 225.46 | 230.06 | 222.73 | 224.85 | 118,773 | +1.83(+0.82%) |
Feb 08, 2023 | 220.84 | 226.17 | 218.70 | 223.01 | 151,320 | +1.04(+0.47%) |
Feb 07, 2023 | 225.96 | 225.96 | 219.34 | 221.97 | 230,887 | -6.70(-2.93%) |
Feb 06, 2023 | 233.10 | 234.66 | 227.32 | 228.67 | 125,141 | -5.07(-2.17%) |
Feb 03, 2023 | 228.85 | 240.47 | 227.79 | 233.75 | 263,047 | +2.99(+1.30%) |
Feb 02, 2023 | 224.57 | 232.25 | 224.57 | 230.75 | 297,862 | +8.82(+3.97%) |
Feb 01, 2023 | 210.00 | 223.66 | 210.00 | 221.93 | 210,256 | +10.03(+4.73%) |
Jan 31, 2023 | 206.11 | 212.62 | 205.12 | 211.91 | 206,510 | +6.42(+3.12%) |
Jan 30, 2023 | 202.96 | 210.23 | 202.96 | 205.48 | 216,283 | +0.43(+0.21%) |
Jan 27, 2023 | 204.84 | 210.25 | 199.81 | 205.06 | 230,947 | +0.50(+0.24%) |
Jan 26, 2023 | 196.73 | 204.61 | 196.33 | 204.56 | 341,821 | +9.27(+4.75%) |
Jan 25, 2023 | 190.89 | 195.95 | 189.49 | 195.29 | 184,043 | +4.04(+2.11%) |
Jan 24, 2023 | 193.78 | 194.43 | 190.85 | 191.25 | 108,010 | -2.55(-1.31%) |
Jan 23, 2023 | 195.22 | 196.71 | 192.74 | 193.79 | 153,651 | -1.31(-0.67%) |
Jan 20, 2023 | 190.42 | 195.11 | 188.26 | 195.10 | 139,202 | +6.34(+3.36%) |
Jan 19, 2023 | 189.74 | 189.74 | 182.27 | 188.76 | 363,736 | -2.29(-1.20%) |
Jan 18, 2023 | 190.65 | 194.87 | 187.93 | 191.05 | 198,654 | +3.13(+1.67%) |
Jan 17, 2023 | 185.39 | 189.70 | 185.33 | 187.91 | 132,105 | -2.78(-1.46%) |
Jan 13, 2023 | 187.46 | 190.99 | 183.59 | 190.69 | 162,561 | -0.24(-0.12%) |
Jan 12, 2023 | 190.25 | 191.52 | 186.49 | 190.93 | 199,222 | +1.89(+1.00%) |
Jan 11, 2023 | 184.81 | 190.19 | 184.81 | 189.03 | 205,746 | +3.77(+2.03%) |
Jan 10, 2023 | 179.81 | 185.27 | 179.81 | 185.27 | 159,829 | +5.13(+2.85%) |
Jan 09, 2023 | 184.81 | 184.87 | 179.87 | 180.14 | 134,535 | -3.89(-2.12%) |
Jan 06, 2023 | 179.09 | 184.31 | 177.81 | 184.03 | 176,875 | +6.06(+3.41%) |
Jan 05, 2023 | 176.92 | 178.45 | 173.51 | 177.97 | 185,500 | -0.86(-0.48%) |
Jan 04, 2023 | 177.92 | 180.95 | 177.80 | 178.83 | 161,562 | +1.30(+0.73%) |
Jan 03, 2023 | 179.15 | 182.67 | 176.74 | 177.53 | 413,359 | -1.20(-0.67%) |
Dec 30, 2022 | 174.91 | 180.67 | 174.91 | 178.73 | 189,180 | +1.43(+0.80%) |
Dec 29, 2022 | 173.11 | 178.16 | 172.82 | 177.30 | 142,952 | +5.46(+3.18%) |
Dec 28, 2022 | 173.95 | 175.25 | 170.28 | 171.84 | 170,860 | -3.27(-1.87%) |
Dec 27, 2022 | 171.38 | 175.62 | 170.94 | 175.11 | 168,677 | +2.15(+1.24%) |
Dec 23, 2022 | 171.62 | 173.42 | 170.27 | 172.96 | 116,104 | +2.54(+1.49%) |
Dec 22, 2022 | 159.54 | 170.50 | 158.42 | 170.43 | 320,438 | +4.44(+2.67%) |
Dec 21, 2022 | 164.51 | 167.12 | 161.45 | 165.99 | 176,898 | +4.32(+2.67%) |
Dec 20, 2022 | 166.36 | 167.48 | 160.45 | 161.67 | 345,407 | -7.37(-4.36%) |
Dec 19, 2022 | 182.64 | 183.97 | 166.55 | 169.04 | 379,704 | -12.91(-7.10%) |
Dec 16, 2022 | 183.64 | 186.29 | 181.01 | 181.95 | 795,076 | -4.46(-2.39%) |
Dec 15, 2022 | 186.71 | 188.48 | 183.95 | 186.41 | 331,907 | -1.99(-1.06%) |
Dec 14, 2022 | 188.72 | 191.86 | 185.49 | 188.40 | 290,009 | -0.78(-0.41%) |
Dec 13, 2022 | 196.44 | 196.63 | 186.88 | 189.18 | 214,792 | -1.33(-0.70%) |
Dec 12, 2022 | 188.42 | 191.68 | 187.69 | 190.51 | 175,351 | +2.07(+1.10%) |
Dec 09, 2022 | 188.33 | 191.37 | 187.02 | 188.44 | 91,267 | -2.61(-1.36%) |
Dec 08, 2022 | 187.96 | 191.09 | 186.16 | 191.05 | 143,876 | +3.58(+1.91%) |
Dec 07, 2022 | 190.45 | 193.19 | 187.46 | 187.47 | 109,693 | -2.78(-1.46%) |
Dec 06, 2022 | 187.70 | 190.27 | 184.71 | 190.25 | 127,719 | +3.04(+1.62%) |
Dec 05, 2022 | 188.12 | 190.25 | 185.19 | 187.21 | 142,628 | -3.20(-1.68%) |
Dec 02, 2022 | 187.75 | 192.00 | 187.43 | 190.41 | 153,221 | +1.59(+0.84%) |
Dec 01, 2022 | 193.04 | 194.21 | 187.88 | 188.82 | 122,660 | -2.76(-1.44%) |
Nov 30, 2022 | 188.17 | 192.02 | 186.49 | 191.58 | 195,103 | +2.27(+1.20%) |
Nov 29, 2022 | 187.89 | 191.41 | 187.89 | 189.31 | 98,335 | +2.40(+1.29%) |
Nov 28, 2022 | 186.41 | 188.88 | 186.27 | 186.91 | 133,415 | -1.62(-0.86%) |
Nov 25, 2022 | 188.11 | 189.55 | 187.39 | 188.53 | 58,290 | -0.17(-0.09%) |
Nov 23, 2022 | 190.22 | 190.43 | 187.51 | 188.70 | 96,522 | -1.44(-0.76%) |
Nov 22, 2022 | 189.66 | 193.88 | 189.66 | 190.14 | 116,801 | +1.31(+0.69%) |
Nov 21, 2022 | 190.08 | 191.11 | 187.81 | 188.84 | 142,912 | -3.21(-1.67%) |
Nov 18, 2022 | 192.83 | 193.92 | 187.39 | 192.05 | 127,014 | +1.10(+0.58%) |
Nov 17, 2022 | 187.05 | 191.14 | 183.46 | 190.95 | 167,803 | +0.91(+0.48%) |
Nov 16, 2022 | 188.88 | 191.13 | 186.74 | 190.04 | 139,001 | +1.70(+0.90%) |
Nov 15, 2022 | 190.99 | 194.27 | 186.94 | 188.34 | 225,463 | +1.49(+0.80%) |
Nov 14, 2022 | 187.14 | 191.48 | 185.91 | 186.85 | 155,597 | -0.75(-0.40%) |
Nov 11, 2022 | 183.97 | 189.17 | 183.97 | 187.60 | 237,967 | +3.10(+1.68%) |
Nov 10, 2022 | 180.39 | 186.11 | 178.44 | 184.50 | 291,100 | +13.20(+7.71%) |
Nov 09, 2022 | 173.43 | 176.68 | 170.75 | 171.29 | 167,977 | -4.53(-2.58%) |
Nov 08, 2022 | 176.92 | 178.33 | 173.63 | 175.82 | 161,444 | +0.42(+0.24%) |
Nov 07, 2022 | 171.35 | 175.64 | 168.39 | 175.41 | 161,074 | +6.69(+3.96%) |
Nov 04, 2022 | 169.34 | 171.48 | 163.77 | 168.72 | 149,860 | +2.70(+1.63%) |
Nov 03, 2022 | 163.18 | 169.14 | 163.18 | 166.02 | 171,025 | -0.59(-0.36%) |
Nov 02, 2022 | 174.33 | 166.45 | 166.62 | 165,776 | -9.77(-5.54%) | |
Nov 01, 2022 | 173.39 | 177.74 | 171.25 | 176.39 | 175,912 | +5.31(+3.10%) |
Oct 31, 2022 | 171.22 | 174.62 | 169.45 | 171.08 | 183,996 | -0.66(-0.39%) |
Oct 28, 2022 | 171.78 | 174.70 | 166.31 | 171.74 | 189,601 | +0.29(+0.17%) |
Oct 27, 2022 | 165.93 | 176.53 | 165.62 | 171.45 | 266,055 | +9.03(+5.56%) |
Oct 26, 2022 | 166.85 | 169.40 | 158.94 | 162.43 | 303,332 | +1.32(+0.82%) |
Oct 25, 2022 | 155.53 | 162.18 | 155.53 | 161.11 | 221,830 | +3.32(+2.11%) |
Oct 24, 2022 | 153.82 | 158.35 | 153.29 | 157.79 | 198,516 | +4.35(+2.84%) |
Oct 21, 2022 | 148.95 | 154.74 | 146.53 | 153.44 | 192,964 | +5.37(+3.63%) |
Oct 20, 2022 | 159.09 | 159.66 | 146.68 | 148.07 | 330,864 | -10.62(-6.69%) |
Oct 19, 2022 | 161.98 | 164.56 | 155.22 | 158.69 | 338,265 | -6.59(-3.98%) |
Oct 18, 2022 | 165.90 | 168.11 | 161.63 | 165.27 | 197,344 | +2.79(+1.72%) |
Oct 17, 2022 | 164.42 | 166.50 | 160.41 | 162.48 | 242,681 | +1.88(+1.17%) |
Oct 14, 2022 | 165.28 | 166.56 | 160.44 | 160.60 | 238,205 | -2.72(-1.66%) |
Oct 13, 2022 | 156.10 | 165.14 | 153.81 | 163.32 | 324,483 | +4.72(+2.97%) |
Oct 12, 2022 | 158.42 | 161.79 | 157.13 | 158.61 | 311,822 | +1.29(+0.82%) |
Oct 11, 2022 | 150.12 | 159.07 | 150.06 | 157.31 | 335,817 | +6.69(+4.44%) |
Oct 10, 2022 | 152.12 | 154.13 | 149.00 | 150.63 | 277,156 | -0.62(-0.41%) |
Oct 07, 2022 | 149.69 | 151.78 | 148.15 | 151.25 | 273,875 | +0.21(+0.14%) |
Oct 06, 2022 | 150.29 | 154.58 | 146.40 | 151.04 | 297,163 | +2.67(+1.80%) |
Oct 05, 2022 | 147.32 | 149.73 | 143.71 | 148.37 | 239,136 | -1.58(-1.06%) |
Oct 04, 2022 | 150.72 | 152.59 | 147.68 | 149.96 | 308,802 | +2.68(+1.82%) |
Oct 03, 2022 | 143.07 | 149.75 | 142.51 | 147.28 | 270,601 | +5.99(+4.24%) |
Sep 30, 2022 | 139.43 | 144.83 | 137.79 | 141.28 | 209,587 | +1.26(+0.90%) |
Sep 29, 2022 | 145.04 | 145.04 | 134.65 | 140.03 | 278,023 | -14.21(-9.21%) |
Sep 28, 2022 | 148.64 | 155.31 | 148.64 | 154.24 | 172,545 | +6.58(+4.45%) |
Sep 27, 2022 | 142.88 | 148.69 | 142.40 | 147.66 | 173,608 | +2.29(+1.58%) |
Sep 26, 2022 | 146.80 | 147.69 | 144.06 | 145.37 | 191,755 | -1.19(-0.81%) |
Sep 23, 2022 | 146.92 | 146.92 | 142.75 | 146.55 | 151,693 | -2.90(-1.94%) |
Sep 22, 2022 | 150.92 | 152.37 | 148.53 | 149.45 | 106,338 | -2.14(-1.41%) |
Sep 21, 2022 | 155.10 | 157.98 | 151.41 | 151.59 | 105,090 | -2.29(-1.49%) |
Sep 20, 2022 | 157.14 | 157.14 | 151.20 | 153.88 | 367,885 | -5.82(-3.65%) |
Sep 19, 2022 | 157.41 | 162.68 | 157.41 | 159.71 | 114,753 | +1.24(+0.78%) |
Sep 16, 2022 | 155.69 | 161.21 | 155.69 | 158.47 | 554,807 | +0.27(+0.17%) |
Sep 15, 2022 | 157.80 | 162.88 | 157.09 | 158.20 | 178,708 | +0.29(+0.18%) |
Sep 14, 2022 | 159.91 | 160.32 | 153.28 | 157.91 | 326,843 | -2.33(-1.46%) |
Sep 13, 2022 | 166.26 | 166.26 | 159.48 | 160.25 | 246,454 | -10.49(-6.14%) |
Sep 12, 2022 | 169.25 | 173.23 | 168.27 | 170.74 | 231,716 | +2.14(+1.27%) |
Sep 09, 2022 | 165.35 | 170.12 | 165.35 | 168.60 | 178,587 | +2.22(+1.34%) |
Sep 08, 2022 | 163.67 | 167.31 | 160.84 | 166.38 | 191,033 | -0.50(-0.30%) |
Sep 07, 2022 | 161.53 | 167.32 | 159.12 | 166.88 | 248,048 | +6.17(+3.84%) |
Sep 06, 2022 | 171.20 | 172.08 | 160.54 | 160.71 | 292,759 | -11.63(-6.75%) |
Sep 02, 2022 | 175.82 | 176.36 | 171.93 | 172.34 | 178,491 | -0.86(-0.50%) |
Sep 01, 2022 | 175.81 | 176.36 | 169.66 | 173.20 | 182,042 | -3.40(-1.93%) |
Aug 31, 2022 | 178.23 | 179.23 | 175.68 | 176.60 | 173,924 | -2.96(-1.65%) |
Aug 30, 2022 | 182.67 | 183.57 | 177.71 | 179.56 | 145,594 | -3.33(-1.82%) |
Aug 29, 2022 | 180.45 | 183.98 | 179.21 | 182.90 | 127,090 | -0.48(-0.26%) |
Aug 26, 2022 | 191.64 | 191.64 | 183.27 | 183.38 | 157,313 | -5.92(-3.13%) |
Aug 25, 2022 | 182.81 | 190.87 | 182.81 | 189.30 | 132,743 | +5.73(+3.12%) |
Aug 24, 2022 | 182.70 | 186.30 | 180.66 | 183.57 | 80,758 | -0.54(-0.29%) |
Aug 23, 2022 | 182.99 | 187.96 | 182.99 | 184.11 | 135,024 | +0.48(+0.26%) |
Aug 22, 2022 | 183.71 | 186.29 | 182.93 | 183.63 | 125,615 | -3.89(-2.07%) |
Aug 19, 2022 | 187.24 | 188.27 | 184.54 | 187.52 | 124,237 | -0.69(-0.37%) |
Aug 18, 2022 | 189.67 | 189.74 | 187.34 | 188.21 | 63,968 | -1.87(-0.98%) |
Aug 17, 2022 | 195.52 | 196.60 | 189.72 | 190.07 | 148,291 | -3.42(-1.77%) |
Aug 16, 2022 | 183.85 | 196.12 | 183.85 | 193.50 | 142,610 | +10.94(+6.00%) |
Aug 15, 2022 | 181.12 | 182.88 | 179.13 | 182.55 | 93,164 | -0.08(-0.04%) |
Aug 12, 2022 | 180.94 | 182.99 | 179.60 | 182.63 | 68,277 | +1.56(+0.86%) |
Aug 11, 2022 | 181.41 | 183.45 | 180.00 | 181.07 | 105,900 | +2.53(+1.41%) |
Aug 10, 2022 | 181.13 | 183.55 | 178.20 | 178.55 | 104,732 | +1.70(+0.96%) |
Aug 09, 2022 | 177.23 | 178.21 | 174.29 | 176.85 | 112,206 | -1.88(-1.05%) |
Aug 08, 2022 | 178.15 | 182.88 | 178.15 | 178.73 | 111,605 | +1.56(+0.88%) |
Aug 05, 2022 | 171.91 | 177.33 | 171.91 | 177.17 | 122,447 | +3.05(+1.75%) |
Aug 04, 2022 | 174.47 | 176.29 | 173.52 | 174.12 | 138,761 | -0.82(-0.47%) |
Aug 03, 2022 | 173.19 | 176.99 | 173.19 | 174.94 | 139,068 | +2.37(+1.37%) |
Aug 02, 2022 | 177.87 | 177.87 | 172.53 | 172.57 | 179,818 | -6.90(-3.84%) |
Aug 01, 2022 | 173.42 | 181.56 | 173.42 | 179.47 | 177,183 | +4.89(+2.80%) |
Jul 29, 2022 | 174.00 | 177.26 | 171.33 | 174.59 | 174,778 | +0.52(+0.30%) |
Jul 28, 2022 | 169.83 | 174.89 | 167.46 | 174.06 | 138,272 | +5.36(+3.18%) |
Jul 27, 2022 | 166.63 | 169.98 | 160.18 | 168.71 | 182,262 | +1.49(+0.89%) |
Jul 26, 2022 | 165.19 | 171.00 | 164.12 | 167.22 | 118,139 | -1.83(-1.09%) |
Jul 25, 2022 | 172.90 | 174.19 | 168.39 | 169.05 | 102,180 | -2.99(-1.74%) |
Jul 22, 2022 | 174.70 | 176.99 | 169.64 | 172.04 | 120,580 | +0.78(+0.45%) |
Jul 21, 2022 | 169.26 | 171.52 | 164.98 | 171.26 | 304,969 | -0.81(-0.47%) |
Jul 20, 2022 | 172.28 | 172.81 | 166.77 | 172.07 | 198,935 | -3.29(-1.87%) |
Jul 19, 2022 | 169.86 | 175.88 | 169.01 | 175.36 | 228,932 | +8.58(+5.14%) |
Jul 18, 2022 | 165.39 | 171.28 | 163.82 | 166.78 | 206,179 | +3.89(+2.39%) |
Jul 15, 2022 | 161.54 | 163.34 | 158.34 | 162.90 | 154,760 | +4.85(+3.07%) |
Jul 14, 2022 | 156.69 | 158.82 | 151.57 | 158.05 | 175,435 | -3.47(-2.15%) |
Jul 13, 2022 | 161.74 | 161.88 | 157.66 | 161.52 | 207,415 | -1.69(-1.03%) |
Jul 12, 2022 | 162.60 | 167.92 | 161.81 | 163.21 | 120,209 | +1.65(+1.02%) |
Jul 11, 2022 | 164.26 | 166.45 | 161.06 | 161.56 | 74,623 | -4.82(-2.89%) |
Jul 08, 2022 | 169.51 | 170.67 | 165.60 | 166.38 | 98,704 | -2.89(-1.71%) |
Jul 07, 2022 | 159.95 | 169.97 | 159.91 | 169.27 | 214,519 | +10.81(+6.83%) |
Jul 06, 2022 | 170.39 | 171.81 | 158.02 | 158.45 | 243,777 | -13.77(-7.99%) |
Jul 05, 2022 | 165.46 | 172.79 | 164.37 | 172.22 | 172,697 | +2.29(+1.35%) |
Jul 01, 2022 | 166.86 | 172.89 | 165.19 | 169.93 | 100,332 | +2.37(+1.41%) |
Jun 30, 2022 | 171.13 | 171.13 | 163.97 | 167.56 | 176,205 | -6.68(-3.83%) |
Jun 29, 2022 | 175.54 | 175.54 | 171.31 | 174.24 | 125,036 | -1.19(-0.68%) |
Jun 28, 2022 | 179.15 | 182.93 | 175.39 | 175.44 | 122,777 | -3.16(-1.77%) |
Jun 27, 2022 | 180.96 | 182.31 | 177.84 | 178.59 | 105,683 | +0.72(+0.40%) |
Jun 24, 2022 | 170.02 | 179.00 | 170.02 | 177.88 | 305,654 | +8.76(+5.18%) |
Jun 23, 2022 | 169.62 | 171.76 | 166.40 | 169.11 | 205,801 | -0.58(-0.34%) |
Jun 22, 2022 | 161.38 | 170.42 | 161.38 | 169.69 | 212,799 | +6.12(+3.74%) |
Jun 21, 2022 | 167.82 | 169.91 | 163.45 | 163.57 | 251,203 | -0.62(-0.38%) |
Jun 17, 2022 | 157.89 | 166.42 | 154.72 | 164.20 | 488,978 | +7.10(+4.52%) |
Jun 16, 2022 | 172.64 | 173.78 | 155.95 | 157.09 | 248,798 | -19.33(-10.96%) |
Jun 15, 2022 | 181.33 | 182.07 | 173.87 | 176.42 | 225,844 | -1.30(-0.73%) |
Jun 14, 2022 | 167.76 | 178.60 | 167.76 | 177.73 | 249,463 | +10.11(+6.03%) |
Jun 13, 2022 | 174.25 | 175.84 | 166.79 | 167.61 | 233,484 | -10.41(-5.85%) |
Jun 10, 2022 | 177.53 | 181.40 | 174.13 | 178.02 | 222,295 | -2.91(-1.61%) |
Jun 09, 2022 | 179.27 | 183.14 | 179.27 | 180.93 | 103,217 | +1.62(+0.90%) |
Jun 08, 2022 | 182.65 | 184.04 | 178.59 | 179.31 | 67,943 | -4.30(-2.34%) |
Jun 07, 2022 | 179.83 | 183.93 | 179.73 | 183.62 | 206,630 | +0.32(+0.17%) |
Jun 06, 2022 | 180.59 | 185.22 | 176.02 | 183.30 | 144,904 | +4.56(+2.55%) |
Jun 03, 2022 | 174.96 | 179.59 | 170.33 | 178.74 | 183,295 | +1.98(+1.12%) |
Jun 02, 2022 | 179.42 | 180.18 | 175.49 | 176.76 | 173,024 | -0.84(-0.47%) |
Jun 01, 2022 | 178.42 | 178.98 | 174.46 | 177.60 | 213,243 | +0.38(+0.21%) |
May 31, 2022 | 179.28 | 180.48 | 175.46 | 177.22 | 158,658 | -2.81(-1.56%) |
May 27, 2022 | 176.04 | 180.42 | 176.04 | 180.04 | 120,880 | +4.04(+2.29%) |
May 26, 2022 | 178.39 | 183.99 | 173.89 | 176.00 | 236,883 | +0.02(+0.01%) |
May 25, 2022 | 169.75 | 178.98 | 169.56 | 175.98 | 247,704 | +4.25(+2.48%) |
May 24, 2022 | 169.32 | 172.49 | 169.32 | 171.72 | 187,233 | +1.90(+1.12%) |
May 23, 2022 | 171.07 | 171.69 | 166.42 | 169.82 | 235,622 | -1.30(-0.76%) |
May 20, 2022 | 178.84 | 178.84 | 163.72 | 171.12 | 384,095 | -5.76(-3.26%) |
May 19, 2022 | 171.14 | 180.55 | 171.14 | 176.88 | 189,001 | +5.31(+3.09%) |
May 18, 2022 | 181.66 | 181.94 | 169.78 | 171.58 | 248,378 | -12.45(-6.76%) |
May 17, 2022 | 182.44 | 185.34 | 180.56 | 184.02 | 154,942 | +4.18(+2.32%) |
May 16, 2022 | 182.53 | 184.43 | 177.69 | 179.85 | 207,332 | -4.78(-2.59%) |
May 13, 2022 | 179.36 | 186.48 | 179.36 | 184.62 | 180,984 | +7.34(+4.14%) |
May 12, 2022 | 174.49 | 179.96 | 171.63 | 177.29 | 198,310 | +2.83(+1.62%) |
May 11, 2022 | 176.31 | 181.47 | 173.26 | 174.46 | 119,672 | -0.67(-0.38%) |
May 10, 2022 | 176.88 | 178.40 | 170.87 | 175.13 | 182,039 | -1.82(-1.03%) |
May 09, 2022 | 178.00 | 182.06 | 175.63 | 176.95 | 205,554 | -2.85(-1.58%) |
May 06, 2022 | 180.48 | 180.83 | 176.91 | 179.80 | 113,951 | -0.43(-0.24%) |
May 05, 2022 | 182.91 | 183.26 | 176.94 | 180.23 | 108,462 | -5.91(-3.17%) |
May 04, 2022 | 180.53 | 186.81 | 178.15 | 186.14 | 149,755 | +4.16(+2.28%) |
May 03, 2022 | 176.24 | 183.37 | 175.34 | 181.99 | 140,734 | +5.99(+3.40%) |
May 02, 2022 | 173.79 | 176.12 | 170.11 | 176.00 | 175,547 | +4.50(+2.62%) |
Apr 29, 2022 | 175.37 | 179.20 | 171.06 | 171.50 | 186,499 | -3.74(-2.14%) |
Apr 28, 2022 | 169.19 | 177.32 | 165.75 | 175.24 | 166,835 | +9.28(+5.59%) |
Apr 27, 2022 | 171.96 | 174.63 | 161.60 | 165.96 | 205,780 | +2.09(+1.27%) |
Apr 26, 2022 | 165.69 | 168.57 | 163.88 | 163.88 | 163,546 | -5.39(-3.18%) |
Apr 25, 2022 | 164.42 | 169.89 | 162.60 | 169.26 | 159,008 | +3.90(+2.36%) |
Apr 22, 2022 | 165.54 | 170.75 | 163.19 | 165.36 | 131,616 | -1.43(-0.86%) |
Apr 21, 2022 | 174.31 | 174.40 | 165.75 | 166.79 | 166,670 | -3.97(-2.32%) |
Apr 20, 2022 | 175.50 | 177.99 | 170.59 | 170.76 | 131,774 | -1.96(-1.13%) |
Apr 19, 2022 | 163.32 | 174.33 | 163.32 | 172.72 | 152,051 | +10.79(+6.67%) |
Apr 18, 2022 | 159.26 | 163.31 | 159.15 | 161.93 | 137,836 | +2.42(+1.52%) |
Apr 14, 2022 | 160.49 | 163.43 | 158.58 | 159.50 | 149,080 | +0.40(+0.25%) |
Apr 13, 2022 | 157.53 | 160.51 | 156.43 | 159.10 | 189,079 | +1.53(+0.97%) |
Apr 12, 2022 | 156.75 | 163.65 | 156.19 | 157.57 | 299,684 | -0.49(-0.31%) |
Apr 11, 2022 | 151.66 | 159.66 | 151.66 | 158.06 | 244,658 | +7.41(+4.92%) |
Apr 08, 2022 | 147.54 | 153.47 | 146.74 | 150.66 | 187,345 | +2.35(+1.59%) |
Apr 07, 2022 | 149.56 | 150.58 | 143.51 | 148.31 | 317,935 | -6.22(-4.03%) |
Apr 06, 2022 | 156.06 | 159.36 | 153.36 | 154.53 | 218,076 | -1.88(-1.20%) |
Apr 05, 2022 | 161.08 | 161.69 | 155.36 | 156.41 | 152,767 | -6.71(-4.11%) |
Apr 04, 2022 | 162.54 | 166.13 | 161.73 | 163.12 | 162,510 | +1.03(+0.64%) |
Apr 01, 2022 | 166.77 | 167.34 | 160.85 | 162.08 | 259,429 | -3.20(-1.94%) |
Mar 31, 2022 | 176.82 | 176.82 | 164.37 | 165.28 | 220,192 | -12.54(-7.05%) |
Mar 30, 2022 | 185.00 | 186.00 | 177.56 | 177.82 | 105,048 | -8.64(-4.63%) |
Mar 29, 2022 | 184.84 | 187.42 | 183.20 | 186.46 | 171,954 | +5.17(+2.85%) |
Mar 28, 2022 | 182.74 | 183.88 | 178.60 | 181.29 | 280,905 | -2.10(-1.14%) |
Mar 25, 2022 | 186.74 | 188.00 | 182.61 | 183.38 | 210,617 | -2.89(-1.55%) |
Mar 24, 2022 | 186.67 | 191.50 | 184.65 | 186.27 | 118,321 | -0.41(-0.22%) |
Mar 23, 2022 | 192.13 | 192.67 | 185.93 | 186.68 | 102,564 | -6.26(-3.25%) |
Mar 22, 2022 | 194.44 | 196.56 | 189.49 | 192.95 | 175,228 | +0.45(+0.24%) |
Mar 21, 2022 | 195.69 | 197.81 | 190.97 | 192.49 | 140,868 | -2.38(-1.22%) |
Mar 18, 2022 | 192.71 | 194.96 | 186.24 | 194.88 | 503,027 | -0.43(-0.22%) |
Mar 17, 2022 | 192.18 | 195.38 | 189.64 | 195.31 | 156,127 | +1.98(+1.02%) |
Mar 16, 2022 | 186.13 | 194.01 | 185.15 | 193.33 | 263,277 | +8.65(+4.68%) |
Mar 15, 2022 | 182.60 | 184.94 | 180.72 | 184.68 | 167,190 | +2.88(+1.58%) |
Mar 14, 2022 | 186.70 | 186.73 | 178.83 | 181.81 | 357,447 | -2.81(-1.52%) |
Mar 11, 2022 | 185.93 | 187.57 | 183.56 | 184.62 | 202,026 | -1.30(-0.70%) |
Mar 10, 2022 | 182.10 | 185.94 | 185.91 | 203,718 | +0.33(+0.18%) | |
Mar 09, 2022 | 192.53 | 192.53 | 184.74 | 185.58 | 216,011 | -2.11(-1.12%) |
Mar 08, 2022 | 183.26 | 192.54 | 179.73 | 187.69 | 335,490 | +5.07(+2.78%) |
Mar 07, 2022 | 184.93 | 186.31 | 180.80 | 182.62 | 315,031 | -2.48(-1.34%) |
Mar 04, 2022 | 183.49 | 187.39 | 181.94 | 185.10 | 210,869 | -1.23(-0.66%) |
Mar 03, 2022 | 192.15 | 192.15 | 183.18 | 186.33 | 253,879 | -5.50(-2.87%) |
Mar 02, 2022 | 180.99 | 192.38 | 180.59 | 191.83 | 290,525 | +13.49(+7.57%) |