Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 154.09 | 155.28 | 152.67 | 152.74 | 941,842 | -1.31(-0.85%) |
Feb 27, 2023 | 158.17 | 158.30 | 153.62 | 154.05 | 463,449 | -2.34(-1.49%) |
Feb 24, 2023 | 156.18 | 156.54 | 154.66 | 156.38 | 309,144 | -1.38(-0.88%) |
Feb 23, 2023 | 159.05 | 159.05 | 156.61 | 157.77 | 816,615 | +0.55(+0.35%) |
Feb 22, 2023 | 157.95 | 158.94 | 156.15 | 157.21 | 432,223 | -0.13(-0.09%) |
Feb 21, 2023 | 159.68 | 160.03 | 156.26 | 157.35 | 441,260 | -3.25(-2.03%) |
Feb 17, 2023 | 160.46 | 160.87 | 157.49 | 160.60 | 2,248,979 | +0.32(+0.20%) |
Feb 16, 2023 | 160.63 | 162.02 | 159.23 | 160.28 | 961,611 | -2.21(-1.36%) |
Feb 15, 2023 | 162.19 | 162.86 | 161.08 | 162.49 | 637,153 | -0.52(-0.32%) |
Feb 14, 2023 | 163.92 | 165.28 | 162.40 | 163.01 | 464,420 | -1.28(-0.78%) |
Feb 13, 2023 | 163.61 | 165.46 | 163.61 | 164.29 | 569,776 | +0.80(+0.49%) |
Feb 10, 2023 | 163.03 | 164.02 | 161.56 | 163.49 | 651,387 | -0.16(-0.10%) |
Feb 09, 2023 | 167.45 | 168.25 | 163.15 | 163.65 | 557,748 | -2.93(-1.76%) |
Feb 08, 2023 | 164.70 | 166.81 | 164.07 | 166.58 | 612,607 | +1.13(+0.68%) |
Feb 07, 2023 | 163.57 | 166.99 | 162.38 | 165.46 | 918,454 | +0.68(+0.41%) |
Feb 06, 2023 | 163.44 | 166.28 | 163.00 | 164.78 | 1,098,138 | -0.31(-0.19%) |
Feb 03, 2023 | 164.45 | 165.20 | 159.68 | 165.09 | 1,247,480 | -1.01(-0.61%) |
Feb 02, 2023 | 161.32 | 166.84 | 160.78 | 166.11 | 1,177,983 | +5.41(+3.37%) |
Feb 01, 2023 | 157.87 | 161.92 | 157.41 | 160.70 | 1,364,246 | +1.64(+1.03%) |
Jan 31, 2023 | 154.24 | 159.37 | 153.58 | 159.06 | 957,589 | +4.74(+3.07%) |
Jan 30, 2023 | 155.91 | 157.20 | 154.24 | 154.31 | 631,081 | -3.05(-1.94%) |
Jan 27, 2023 | 155.05 | 158.26 | 154.74 | 157.37 | 447,375 | +2.29(+1.48%) |
Jan 26, 2023 | 155.87 | 156.99 | 154.71 | 155.08 | 599,982 | +0.08(+0.05%) |
Jan 25, 2023 | 153.09 | 155.09 | 152.22 | 155.00 | 1,401,923 | +1.17(+0.76%) |
Jan 24, 2023 | 150.72 | 154.73 | 148.83 | 153.83 | 985,866 | +3.84(+2.56%) |
Jan 23, 2023 | 148.44 | 150.07 | 147.10 | 149.99 | 895,850 | +1.68(+1.13%) |
Jan 20, 2023 | 148.06 | 148.60 | 145.64 | 148.31 | 1,207,159 | +0.19(+0.13%) |
Jan 19, 2023 | 149.94 | 152.19 | 147.94 | 148.12 | 867,673 | -2.33(-1.55%) |
Jan 18, 2023 | 154.11 | 154.51 | 150.35 | 150.45 | 843,811 | -3.50(-2.27%) |
Jan 17, 2023 | 152.62 | 154.58 | 152.34 | 153.95 | 569,893 | +1.39(+0.91%) |
Jan 13, 2023 | 151.41 | 153.24 | 150.28 | 152.56 | 771,276 | -0.55(-0.36%) |
Jan 12, 2023 | 152.49 | 154.77 | 150.76 | 153.11 | 864,719 | +1.23(+0.81%) |
Jan 11, 2023 | 147.12 | 152.21 | 147.12 | 151.88 | 801,724 | +5.56(+3.80%) |
Jan 10, 2023 | 146.63 | 147.72 | 145.51 | 146.32 | 658,102 | -0.98(-0.67%) |
Jan 09, 2023 | 148.43 | 150.47 | 147.10 | 147.30 | 463,011 | -2.41(-1.61%) |
Jan 06, 2023 | 145.50 | 150.43 | 144.97 | 149.72 | 355,958 | +5.01(+3.46%) |
Jan 05, 2023 | 147.49 | 147.49 | 143.90 | 144.70 | 577,156 | -4.47(-3.00%) |
Jan 04, 2023 | 147.70 | 149.95 | 147.70 | 149.18 | 632,524 | +2.19(+1.49%) |
Jan 03, 2023 | 148.87 | 150.44 | 145.72 | 146.98 | 428,817 | -1.48(-1.00%) |
Dec 30, 2022 | 148.41 | 149.10 | 146.81 | 148.47 | 461,154 | -0.71(-0.48%) |
Dec 29, 2022 | 146.79 | 149.74 | 146.10 | 149.18 | 391,300 | +3.64(+2.50%) |
Dec 28, 2022 | 148.68 | 149.19 | 145.24 | 145.54 | 373,285 | -2.77(-1.87%) |
Dec 27, 2022 | 148.00 | 149.12 | 146.99 | 148.31 | 369,202 | +0.44(+0.30%) |
Dec 23, 2022 | 145.97 | 148.00 | 145.06 | 147.86 | 217,089 | +1.34(+0.92%) |
Dec 22, 2022 | 146.69 | 147.45 | 144.25 | 146.52 | 415,651 | -0.97(-0.66%) |
Dec 21, 2022 | 146.47 | 148.84 | 146.19 | 147.49 | 642,387 | +1.75(+1.20%) |
Dec 20, 2022 | 145.72 | 146.85 | 145.03 | 145.74 | 517,633 | -1.13(-0.77%) |
Dec 19, 2022 | 148.48 | 148.84 | 146.32 | 146.88 | 790,581 | -2.17(-1.45%) |
Dec 16, 2022 | 150.02 | 150.15 | 146.57 | 149.04 | 1,630,737 | -3.38(-2.21%) |
Dec 15, 2022 | 152.62 | 154.92 | 151.15 | 152.42 | 629,823 | -3.11(-2.00%) |
Dec 14, 2022 | 156.79 | 159.56 | 154.65 | 155.53 | 581,924 | -1.11(-0.71%) |
Dec 13, 2022 | 159.45 | 159.51 | 154.29 | 156.64 | 756,700 | +1.90(+1.23%) |
Dec 12, 2022 | 152.87 | 154.84 | 150.92 | 154.74 | 510,405 | +1.87(+1.22%) |
Dec 09, 2022 | 153.88 | 155.61 | 152.76 | 152.87 | 481,445 | -1.54(-1.00%) |
Dec 08, 2022 | 152.53 | 155.59 | 151.69 | 154.41 | 867,519 | +3.82(+2.54%) |
Dec 07, 2022 | 148.13 | 150.94 | 148.13 | 150.59 | 736,228 | +1.93(+1.30%) |
Dec 06, 2022 | 151.10 | 151.63 | 147.87 | 148.66 | 735,002 | -2.09(-1.39%) |
Dec 05, 2022 | 153.78 | 154.05 | 150.47 | 150.75 | 1,211,956 | -4.60(-2.96%) |
Dec 02, 2022 | 153.84 | 156.01 | 153.07 | 155.34 | 545,210 | +0.04(+0.02%) |
Dec 01, 2022 | 157.16 | 158.27 | 154.20 | 155.31 | 542,300 | -0.62(-0.40%) |
Nov 30, 2022 | 152.21 | 155.99 | 150.59 | 155.93 | 792,554 | +2.80(+1.83%) |
Nov 29, 2022 | 149.30 | 153.47 | 149.06 | 153.13 | 523,945 | +3.58(+2.40%) |
Nov 28, 2022 | 152.11 | 152.84 | 149.22 | 149.55 | 640,712 | -3.15(-2.06%) |
Nov 25, 2022 | 152.89 | 153.72 | 151.65 | 152.69 | 186,502 | +0.13(+0.09%) |
Nov 23, 2022 | 151.49 | 152.87 | 150.83 | 152.56 | 592,922 | +0.42(+0.27%) |
Nov 22, 2022 | 151.79 | 152.66 | 151.00 | 152.15 | 520,434 | +0.92(+0.61%) |
Nov 21, 2022 | 149.59 | 151.38 | 149.19 | 151.23 | 506,409 | +1.14(+0.76%) |
Nov 18, 2022 | 149.90 | 150.67 | 148.22 | 150.09 | 481,737 | +2.71(+1.84%) |
Nov 17, 2022 | 146.86 | 148.53 | 145.97 | 147.38 | 482,352 | -1.08(-0.73%) |
Nov 16, 2022 | 148.27 | 151.17 | 147.83 | 148.46 | 624,307 | +0.31(+0.21%) |
Nov 15, 2022 | 149.11 | 149.35 | 146.78 | 148.15 | 505,623 | +0.67(+0.46%) |
Nov 14, 2022 | 151.21 | 151.99 | 147.38 | 147.47 | 743,023 | -4.11(-2.71%) |
Nov 11, 2022 | 154.64 | 155.93 | 150.26 | 151.58 | 607,341 | -3.36(-2.17%) |
Nov 10, 2022 | 148.47 | 155.50 | 148.47 | 154.94 | 728,413 | +10.94(+7.60%) |
Nov 09, 2022 | 144.49 | 145.80 | 143.83 | 143.99 | 530,182 | -1.10(-0.76%) |
Nov 08, 2022 | 143.91 | 146.00 | 143.81 | 145.09 | 892,691 | +1.72(+1.20%) |
Nov 07, 2022 | 145.95 | 146.56 | 142.46 | 143.37 | 628,749 | -2.00(-1.38%) |
Nov 04, 2022 | 144.66 | 145.81 | 141.53 | 145.38 | 645,560 | +1.56(+1.09%) |
Nov 03, 2022 | 143.12 | 145.31 | 141.13 | 143.81 | 477,324 | -1.08(-0.74%) |
Nov 02, 2022 | 148.31 | 150.25 | 144.74 | 144.89 | 901,443 | -4.10(-2.75%) |
Nov 01, 2022 | 150.22 | 150.74 | 148.13 | 149.00 | 652,409 | +0.10(+0.06%) |
Oct 31, 2022 | 147.00 | 149.60 | 146.36 | 148.90 | 951,476 | +0.79(+0.54%) |
Oct 28, 2022 | 145.31 | 148.76 | 144.59 | 148.11 | 887,342 | +2.45(+1.68%) |
Oct 27, 2022 | 146.93 | 148.62 | 143.48 | 145.66 | 1,089,132 | +2.23(+1.56%) |
Oct 26, 2022 | 145.46 | 146.26 | 142.86 | 143.43 | 868,661 | -2.17(-1.49%) |
Oct 25, 2022 | 140.60 | 146.18 | 139.85 | 145.59 | 817,205 | +5.19(+3.70%) |
Oct 24, 2022 | 142.95 | 142.95 | 139.44 | 140.40 | 1,016,097 | -1.01(-0.72%) |
Oct 21, 2022 | 139.63 | 141.60 | 137.91 | 141.41 | 1,505,421 | +1.81(+1.29%) |
Oct 20, 2022 | 140.42 | 141.71 | 139.23 | 139.61 | 1,006,474 | +0.01(+0.01%) |
Oct 19, 2022 | 141.33 | 141.43 | 138.05 | 139.60 | 1,607,661 | -2.92(-2.05%) |
Oct 18, 2022 | 142.75 | 144.69 | 141.32 | 142.52 | 1,017,970 | +1.56(+1.11%) |
Oct 17, 2022 | 137.24 | 141.36 | 136.67 | 140.96 | 1,176,183 | +6.34(+4.71%) |
Oct 14, 2022 | 140.37 | 140.37 | 134.06 | 134.61 | 1,146,244 | -3.99(-2.88%) |
Oct 13, 2022 | 133.82 | 138.99 | 133.47 | 138.60 | 869,343 | +2.54(+1.87%) |
Oct 12, 2022 | 137.28 | 137.38 | 134.53 | 136.06 | 790,896 | -1.64(-1.19%) |
Oct 11, 2022 | 135.50 | 138.37 | 134.84 | 137.70 | 663,277 | +2.22(+1.64%) |
Oct 10, 2022 | 136.72 | 137.70 | 134.81 | 135.48 | 811,667 | -0.69(-0.51%) |
Oct 07, 2022 | 139.48 | 140.26 | 135.18 | 136.17 | 838,513 | -4.66(-3.31%) |
Oct 06, 2022 | 143.80 | 144.47 | 140.52 | 140.83 | 915,083 | -3.09(-2.15%) |
Oct 05, 2022 | 146.65 | 147.19 | 142.42 | 143.93 | 680,571 | -4.61(-3.11%) |
Oct 04, 2022 | 149.40 | 150.67 | 147.01 | 148.54 | 1,002,557 | -0.15(-0.10%) |
Oct 03, 2022 | 147.83 | 150.33 | 146.31 | 148.69 | 1,039,192 | +3.30(+2.27%) |
Sep 30, 2022 | 145.36 | 146.68 | 144.06 | 145.39 | 1,239,803 | +1.36(+0.94%) |
Sep 29, 2022 | 145.03 | 146.03 | 142.48 | 144.03 | 851,826 | -2.05(-1.41%) |
Sep 28, 2022 | 143.55 | 146.82 | 141.62 | 146.08 | 1,326,579 | +4.00(+2.82%) |
Sep 27, 2022 | 145.97 | 146.81 | 141.96 | 142.08 | 585,495 | -2.58(-1.78%) |
Sep 26, 2022 | 147.63 | 147.63 | 143.97 | 144.66 | 899,978 | -3.64(-2.45%) |
Sep 23, 2022 | 147.75 | 151.38 | 147.11 | 148.29 | 934,681 | -0.61(-0.41%) |
Sep 22, 2022 | 147.68 | 149.56 | 145.68 | 148.90 | 683,274 | +1.06(+0.72%) |
Sep 21, 2022 | 151.02 | 152.10 | 147.84 | 147.84 | 520,539 | -2.14(-1.43%) |
Sep 20, 2022 | 153.09 | 153.34 | 148.82 | 149.98 | 755,642 | -4.83(-3.12%) |
Sep 19, 2022 | 154.03 | 155.24 | 151.85 | 154.81 | 666,216 | -0.78(-0.50%) |
Sep 16, 2022 | 155.04 | 155.97 | 152.72 | 155.59 | 1,009,589 | +0.03(+0.02%) |
Sep 15, 2022 | 157.46 | 158.45 | 155.28 | 155.56 | 557,766 | -1.67(-1.06%) |
Sep 14, 2022 | 157.93 | 158.53 | 155.21 | 157.23 | 696,034 | -1.59(-1.00%) |
Sep 13, 2022 | 160.33 | 162.06 | 158.07 | 158.82 | 669,777 | -4.22(-2.59%) |
Sep 12, 2022 | 162.37 | 163.32 | 162.18 | 163.04 | 650,440 | +1.12(+0.69%) |
Sep 09, 2022 | 161.48 | 162.96 | 160.34 | 161.92 | 598,755 | +0.67(+0.41%) |
Sep 08, 2022 | 158.62 | 161.86 | 158.62 | 161.25 | 583,153 | +1.83(+1.15%) |
Sep 07, 2022 | 157.59 | 159.61 | 157.18 | 159.42 | 586,037 | +2.47(+1.57%) |
Sep 06, 2022 | 154.99 | 157.19 | 154.58 | 156.96 | 649,052 | +2.99(+1.94%) |
Sep 02, 2022 | 158.29 | 158.78 | 153.67 | 153.97 | 632,829 | -2.58(-1.65%) |
Sep 01, 2022 | 154.20 | 156.63 | 152.56 | 156.54 | 766,198 | +1.22(+0.78%) |
Aug 31, 2022 | 158.48 | 158.87 | 154.77 | 155.33 | 1,172,778 | -2.01(-1.28%) |
Aug 30, 2022 | 160.00 | 160.13 | 157.13 | 157.33 | 518,350 | -2.42(-1.51%) |
Aug 29, 2022 | 162.40 | 162.40 | 159.66 | 159.75 | 636,135 | -3.27(-2.01%) |
Aug 26, 2022 | 166.99 | 166.99 | 162.93 | 163.02 | 606,042 | -4.20(-2.51%) |
Aug 25, 2022 | 166.66 | 167.28 | 165.17 | 167.22 | 578,263 | +1.31(+0.79%) |
Aug 24, 2022 | 164.43 | 166.76 | 164.38 | 165.91 | 734,769 | +1.18(+0.72%) |
Aug 23, 2022 | 167.42 | 167.76 | 163.50 | 164.73 | 352,696 | -3.39(-2.01%) |
Aug 22, 2022 | 171.14 | 171.50 | 167.98 | 168.12 | 358,622 | -4.27(-2.48%) |
Aug 19, 2022 | 173.69 | 174.07 | 171.77 | 172.39 | 545,633 | -1.71(-0.98%) |
Aug 18, 2022 | 177.20 | 177.65 | 173.75 | 174.10 | 397,339 | -2.81(-1.59%) |
Aug 17, 2022 | 175.69 | 177.99 | 175.44 | 176.91 | 393,191 | +0.12(+0.07%) |
Aug 16, 2022 | 176.07 | 178.30 | 175.91 | 176.79 | 344,890 | -0.09(-0.05%) |
Aug 15, 2022 | 176.26 | 177.47 | 175.20 | 176.88 | 319,105 | +0.81(+0.46%) |
Aug 12, 2022 | 173.92 | 176.22 | 173.92 | 176.07 | 332,315 | +3.32(+1.92%) |
Aug 11, 2022 | 173.91 | 174.88 | 172.57 | 172.75 | 383,647 | -0.46(-0.27%) |
Aug 10, 2022 | 171.90 | 173.70 | 170.99 | 173.21 | 616,229 | +3.22(+1.90%) |
Aug 09, 2022 | 168.57 | 170.04 | 168.50 | 169.98 | 595,756 | +1.65(+0.98%) |
Aug 08, 2022 | 169.69 | 170.94 | 168.18 | 168.33 | 425,343 | +0.00(+0.00%) |
Aug 05, 2022 | 166.83 | 168.48 | 164.93 | 168.33 | 449,020 | +0.72(+0.43%) |
Aug 04, 2022 | 166.42 | 167.92 | 163.85 | 167.61 | 761,041 | +0.68(+0.40%) |
Aug 03, 2022 | 168.24 | 170.34 | 166.60 | 166.93 | 660,903 | -0.81(-0.48%) |
Aug 02, 2022 | 170.12 | 171.18 | 167.58 | 167.74 | 983,261 | -2.80(-1.64%) |
Aug 01, 2022 | 173.03 | 173.99 | 170.30 | 170.54 | 817,355 | -3.59(-2.06%) |
Jul 29, 2022 | 174.06 | 175.35 | 172.33 | 174.13 | 798,778 | +1.63(+0.95%) |
Jul 28, 2022 | 163.84 | 172.67 | 163.53 | 172.50 | 936,153 | +7.49(+4.54%) |
Jul 27, 2022 | 162.85 | 165.13 | 162.31 | 165.01 | 765,153 | +2.16(+1.32%) |
Jul 26, 2022 | 162.04 | 163.69 | 162.04 | 162.85 | 397,159 | +0.43(+0.27%) |
Jul 25, 2022 | 162.84 | 164.48 | 161.74 | 162.42 | 503,795 | -0.76(-0.47%) |
Jul 22, 2022 | 162.24 | 164.56 | 161.20 | 163.18 | 509,515 | +1.55(+0.96%) |
Jul 21, 2022 | 160.51 | 162.03 | 160.10 | 161.64 | 624,293 | +0.90(+0.56%) |
Jul 20, 2022 | 159.92 | 161.74 | 159.10 | 160.74 | 494,360 | +0.42(+0.26%) |
Jul 19, 2022 | 157.32 | 160.77 | 156.42 | 160.31 | 922,076 | +4.26(+2.73%) |
Jul 18, 2022 | 157.56 | 158.40 | 155.40 | 156.05 | 527,429 | -0.98(-0.63%) |
Jul 15, 2022 | 157.18 | 158.34 | 155.45 | 157.03 | 520,902 | +2.06(+1.33%) |
Jul 14, 2022 | 154.59 | 156.36 | 154.37 | 154.97 | 471,175 | -2.16(-1.37%) |
Jul 13, 2022 | 156.35 | 158.09 | 154.45 | 157.13 | 402,069 | -0.71(-0.45%) |
Jul 12, 2022 | 156.34 | 159.52 | 156.34 | 157.83 | 635,414 | +0.22(+0.14%) |
Jul 11, 2022 | 157.55 | 158.62 | 156.70 | 157.61 | 282,107 | -0.44(-0.28%) |
Jul 08, 2022 | 158.77 | 160.50 | 157.28 | 158.05 | 543,038 | -1.09(-0.68%) |
Jul 07, 2022 | 160.35 | 161.29 | 158.50 | 159.14 | 595,883 | -0.70(-0.44%) |
Jul 06, 2022 | 160.95 | 162.04 | 159.29 | 159.84 | 777,599 | -0.08(-0.05%) |
Jul 05, 2022 | 162.22 | 162.63 | 157.37 | 159.92 | 694,751 | -3.36(-2.06%) |
Jul 01, 2022 | 162.29 | 163.63 | 160.46 | 163.28 | 669,613 | +0.73(+0.45%) |
Jun 30, 2022 | 160.47 | 164.98 | 159.24 | 162.55 | 1,103,116 | +1.38(+0.85%) |
Jun 29, 2022 | 160.15 | 161.78 | 159.30 | 161.18 | 534,596 | -0.06(-0.04%) |
Jun 28, 2022 | 162.17 | 163.99 | 161.01 | 161.24 | 603,235 | -0.34(-0.21%) |
Jun 27, 2022 | 160.20 | 164.36 | 159.61 | 161.58 | 564,266 | +1.02(+0.64%) |
Jun 24, 2022 | 158.94 | 160.74 | 157.63 | 160.56 | 1,031,111 | +2.23(+1.41%) |
Jun 23, 2022 | 155.60 | 158.65 | 155.42 | 158.33 | 736,346 | +3.74(+2.42%) |
Jun 22, 2022 | 150.74 | 156.23 | 150.74 | 154.59 | 879,215 | +2.26(+1.48%) |
Jun 21, 2022 | 152.16 | 154.91 | 151.81 | 152.32 | 589,657 | +1.06(+0.70%) |
Jun 17, 2022 | 151.15 | 154.04 | 150.67 | 151.26 | 1,392,072 | +0.85(+0.56%) |
Jun 16, 2022 | 148.44 | 151.34 | 147.98 | 150.42 | 660,961 | -0.73(-0.48%) |
Jun 15, 2022 | 150.12 | 152.88 | 147.83 | 151.14 | 863,135 | +2.22(+1.49%) |
Jun 14, 2022 | 150.03 | 151.27 | 148.14 | 148.93 | 601,489 | -0.74(-0.49%) |
Jun 13, 2022 | 153.71 | 155.14 | 148.83 | 149.66 | 572,201 | -6.83(-4.37%) |
Jun 10, 2022 | 155.41 | 158.14 | 154.29 | 156.49 | 608,599 | -0.72(-0.46%) |
Jun 09, 2022 | 161.72 | 161.77 | 157.02 | 157.21 | 565,368 | -4.49(-2.78%) |
Jun 08, 2022 | 165.13 | 165.13 | 160.74 | 161.71 | 520,123 | -3.87(-2.34%) |
Jun 07, 2022 | 161.74 | 165.73 | 161.18 | 165.58 | 555,853 | +3.42(+2.11%) |
Jun 06, 2022 | 167.28 | 167.51 | 162.00 | 162.16 | 695,841 | -4.54(-2.72%) |
Jun 03, 2022 | 167.22 | 168.36 | 165.59 | 166.70 | 437,757 | -1.68(-1.00%) |
Jun 02, 2022 | 166.90 | 168.66 | 164.20 | 168.39 | 677,506 | +1.09(+0.65%) |
Jun 01, 2022 | 168.69 | 169.52 | 164.68 | 167.30 | 1,058,177 | -1.15(-0.68%) |
May 31, 2022 | 169.03 | 170.29 | 168.11 | 168.44 | 1,149,022 | -2.62(-1.53%) |
May 27, 2022 | 168.13 | 171.96 | 168.13 | 171.07 | 1,035,758 | +3.14(+1.87%) |
May 26, 2022 | 169.44 | 170.18 | 167.47 | 167.93 | 643,006 | -0.20(-0.12%) |
May 25, 2022 | 167.37 | 169.32 | 166.38 | 168.13 | 797,228 | +0.22(+0.13%) |
May 24, 2022 | 165.66 | 168.25 | 164.08 | 167.90 | 830,755 | +2.10(+1.27%) |
May 23, 2022 | 164.89 | 166.62 | 162.36 | 165.80 | 668,390 | +2.65(+1.63%) |
May 20, 2022 | 163.04 | 163.32 | 160.59 | 163.15 | 1,180,048 | +1.72(+1.07%) |
May 19, 2022 | 160.53 | 162.02 | 159.49 | 161.43 | 974,696 | +0.32(+0.20%) |
May 18, 2022 | 164.62 | 165.34 | 160.48 | 161.10 | 812,682 | -3.20(-1.95%) |
May 17, 2022 | 166.16 | 166.68 | 163.31 | 164.30 | 832,757 | -0.50(-0.30%) |
May 16, 2022 | 167.40 | 168.33 | 164.60 | 164.80 | 680,836 | -2.48(-1.49%) |
May 13, 2022 | 166.05 | 167.34 | 163.46 | 167.29 | 613,599 | +2.24(+1.36%) |
May 12, 2022 | 165.15 | 166.16 | 162.77 | 165.05 | 809,835 | +0.23(+0.14%) |
May 11, 2022 | 162.54 | 166.63 | 162.25 | 164.81 | 876,349 | +2.62(+1.62%) |
May 10, 2022 | 167.17 | 168.51 | 162.00 | 162.19 | 845,769 | -3.03(-1.84%) |
May 09, 2022 | 170.00 | 170.90 | 164.62 | 165.22 | 506,734 | -6.52(-3.80%) |
May 06, 2022 | 172.17 | 173.19 | 169.76 | 171.75 | 604,073 | -1.68(-0.97%) |
May 05, 2022 | 177.03 | 177.53 | 172.01 | 173.43 | 644,050 | -3.67(-2.07%) |
May 04, 2022 | 176.57 | 177.39 | 171.92 | 177.10 | 774,359 | +0.53(+0.30%) |
May 03, 2022 | 177.15 | 179.31 | 175.35 | 176.57 | 584,273 | -0.05(-0.03%) |
May 02, 2022 | 183.92 | 184.77 | 171.91 | 176.62 | 865,267 | -6.41(-3.50%) |
Apr 29, 2022 | 191.45 | 193.03 | 182.48 | 183.03 | 1,185,403 | -8.80(-4.58%) |
Apr 28, 2022 | 188.96 | 193.21 | 187.88 | 191.83 | 768,648 | +3.41(+1.81%) |
Apr 27, 2022 | 189.33 | 192.48 | 187.85 | 188.42 | 641,637 | -0.86(-0.46%) |
Apr 26, 2022 | 190.62 | 191.77 | 189.22 | 189.29 | 434,592 | -1.51(-0.79%) |
Apr 25, 2022 | 192.16 | 193.32 | 187.16 | 190.80 | 616,527 | -1.91(-0.99%) |
Apr 22, 2022 | 197.91 | 197.91 | 192.56 | 192.71 | 742,009 | -5.02(-2.54%) |
Apr 21, 2022 | 197.09 | 200.18 | 195.85 | 197.72 | 1,290,325 | +1.83(+0.94%) |
Apr 20, 2022 | 193.68 | 196.84 | 193.68 | 195.89 | 801,076 | +2.77(+1.44%) |
Apr 19, 2022 | 190.00 | 193.50 | 189.94 | 193.11 | 511,507 | +4.03(+2.13%) |
Apr 18, 2022 | 190.98 | 191.84 | 188.01 | 189.08 | 469,155 | -2.06(-1.08%) |
Apr 14, 2022 | 192.49 | 193.18 | 190.88 | 191.14 | 843,661 | -0.72(-0.37%) |
Apr 13, 2022 | 191.76 | 193.24 | 189.80 | 191.86 | 465,335 | -0.39(-0.20%) |
Apr 12, 2022 | 192.36 | 194.31 | 191.10 | 192.25 | 710,347 | -0.19(-0.10%) |
Apr 11, 2022 | 198.83 | 199.42 | 191.33 | 192.44 | 1,292,497 | -5.98(-3.01%) |
Apr 08, 2022 | 199.03 | 199.50 | 195.99 | 198.42 | 875,487 | -1.61(-0.81%) |
Apr 07, 2022 | 199.78 | 201.10 | 197.70 | 200.03 | 741,254 | -1.11(-0.55%) |
Apr 06, 2022 | 196.11 | 201.48 | 194.53 | 201.14 | 990,873 | +5.55(+2.83%) |
Apr 05, 2022 | 193.81 | 199.96 | 193.81 | 195.59 | 749,525 | +0.39(+0.20%) |
Apr 04, 2022 | 197.53 | 198.26 | 192.80 | 195.20 | 710,533 | -2.28(-1.15%) |
Apr 01, 2022 | 195.03 | 198.02 | 193.52 | 197.48 | 797,374 | +3.58(+1.85%) |
Mar 31, 2022 | 198.09 | 199.09 | 193.86 | 193.90 | 941,192 | -3.29(-1.67%) |
Mar 30, 2022 | 196.99 | 197.23 | 194.66 | 197.19 | 604,982 | -0.52(-0.26%) |
Mar 29, 2022 | 196.67 | 198.22 | 195.08 | 197.71 | 1,222,168 | +3.59(+1.85%) |
Mar 28, 2022 | 192.06 | 194.77 | 190.92 | 194.12 | 1,405,641 | +3.08(+1.61%) |
Mar 25, 2022 | 191.17 | 191.72 | 189.32 | 191.04 | 1,363,040 | +1.07(+0.57%) |
Mar 24, 2022 | 188.03 | 190.37 | 187.37 | 189.96 | 609,642 | +1.83(+0.97%) |
Mar 23, 2022 | 189.70 | 190.20 | 187.59 | 188.13 | 665,475 | -2.09(-1.10%) |
Mar 22, 2022 | 192.68 | 192.68 | 187.87 | 190.22 | 767,017 | -1.39(-0.72%) |
Mar 21, 2022 | 191.67 | 192.44 | 190.34 | 191.61 | 1,142,810 | +0.19(+0.10%) |
Mar 18, 2022 | 195.35 | 195.35 | 190.91 | 191.42 | 1,449,951 | -2.67(-1.38%) |
Mar 17, 2022 | 190.93 | 194.44 | 190.93 | 194.09 | 442,220 | +1.69(+0.88%) |
Mar 16, 2022 | 191.68 | 193.83 | 188.22 | 192.41 | 618,254 | +2.09(+1.10%) |
Mar 15, 2022 | 191.96 | 192.19 | 188.30 | 190.32 | 691,649 | +0.15(+0.08%) |
Mar 14, 2022 | 195.16 | 195.16 | 189.03 | 190.17 | 500,226 | -2.82(-1.46%) |
Mar 11, 2022 | 196.37 | 198.17 | 192.54 | 192.99 | 493,224 | -2.50(-1.28%) |
Mar 10, 2022 | 194.52 | 195.76 | 193.24 | 195.49 | 673,867 | -0.49(-0.25%) |
Mar 09, 2022 | 196.06 | 199.46 | 194.81 | 195.98 | 732,971 | +3.26(+1.69%) |
Mar 08, 2022 | 196.44 | 196.58 | 191.69 | 192.72 | 647,170 | -3.58(-1.83%) |
Mar 07, 2022 | 198.73 | 200.20 | 195.78 | 196.31 | 666,416 | -2.05(-1.03%) |
Mar 04, 2022 | 192.38 | 198.52 | 191.39 | 198.35 | 632,840 | +3.79(+1.95%) |
Mar 03, 2022 | 193.88 | 194.70 | 191.04 | 194.56 | 552,025 | +2.19(+1.14%) |
Mar 02, 2022 | 190.13 | 193.15 | 189.84 | 192.37 | 611,213 | +3.86(+2.05%) |