Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 168.78 | 170.25 | 168.59 | 169.78 | 6,757,066 | +0.77(+0.46%) |
Feb 27, 2023 | 168.88 | 169.23 | 168.55 | 169.01 | 4,506,808 | +0.66(+0.39%) |
Feb 24, 2023 | 168.42 | 168.84 | 168.19 | 168.35 | 6,536,505 | -1.22(-0.72%) |
Feb 23, 2023 | 169.84 | 170.12 | 169.08 | 169.57 | 5,071,857 | -0.09(-0.05%) |
Feb 22, 2023 | 170.81 | 170.96 | 169.56 | 169.66 | 4,100,677 | -0.96(-0.56%) |
Feb 21, 2023 | 171.20 | 171.50 | 170.34 | 170.62 | 4,035,698 | -0.64(-0.37%) |
Feb 17, 2023 | 169.87 | 171.47 | 169.52 | 171.26 | 4,809,808 | +0.51(+0.30%) |
Feb 16, 2023 | 170.34 | 171.60 | 169.96 | 170.75 | 4,536,430 | -0.14(-0.08%) |
Feb 15, 2023 | 170.60 | 170.99 | 170.16 | 170.89 | 5,423,836 | -1.72(-1.00%) |
Feb 14, 2023 | 171.97 | 173.51 | 171.41 | 172.61 | 5,393,875 | +0.13(+0.08%) |
Feb 13, 2023 | 172.70 | 172.90 | 172.07 | 172.48 | 3,968,681 | -0.88(-0.51%) |
Feb 10, 2023 | 173.63 | 173.68 | 172.63 | 173.36 | 2,971,125 | +0.33(+0.19%) |
Feb 09, 2023 | 175.49 | 175.52 | 172.87 | 173.03 | 5,356,349 | -1.38(-0.79%) |
Feb 08, 2023 | 174.94 | 174.99 | 173.83 | 174.41 | 4,074,122 | +0.43(+0.25%) |
Feb 07, 2023 | 173.72 | 175.27 | 173.47 | 173.98 | 6,780,602 | +0.16(+0.09%) |
Feb 06, 2023 | 174.11 | 174.46 | 173.28 | 173.82 | 8,953,936 | +0.36(+0.21%) |
Feb 03, 2023 | 174.92 | 175.43 | 173.12 | 173.46 | 13,705,933 | -4.44(-2.50%) |
Feb 02, 2023 | 181.08 | 181.11 | 177.74 | 177.90 | 8,836,004 | -3.77(-2.08%) |
Feb 01, 2023 | 179.75 | 181.73 | 178.64 | 181.67 | 7,961,109 | +2.26(+1.26%) |
Jan 31, 2023 | 178.82 | 179.70 | 178.54 | 179.41 | 6,374,378 | +0.65(+0.36%) |
Jan 30, 2023 | 179.29 | 179.43 | 178.65 | 178.76 | 4,208,077 | -0.46(-0.26%) |
Jan 27, 2023 | 179.27 | 179.72 | 178.26 | 179.22 | 6,052,744 | -0.25(-0.14%) |
Jan 26, 2023 | 180.15 | 180.26 | 178.46 | 179.47 | 5,862,418 | -1.64(-0.91%) |
Jan 25, 2023 | 179.35 | 181.22 | 179.29 | 181.11 | 6,918,332 | +0.83(+0.46%) |
Jan 24, 2023 | 179.56 | 180.32 | 178.35 | 180.28 | 4,592,232 | +0.65(+0.36%) |
Jan 23, 2023 | 178.35 | 179.69 | 177.78 | 179.63 | 5,263,021 | +0.34(+0.19%) |
Jan 20, 2023 | 179.06 | 179.66 | 178.65 | 179.29 | 5,754,828 | -0.60(-0.33%) |
Jan 19, 2023 | 178.37 | 180.03 | 178.09 | 179.89 | 6,694,994 | +2.81(+1.59%) |
Jan 18, 2023 | 178.92 | 179.18 | 176.90 | 177.08 | 5,378,813 | -0.51(-0.29%) |
Jan 17, 2023 | 178.21 | 178.24 | 177.09 | 177.59 | 6,551,187 | -1.17(-0.65%) |
Jan 13, 2023 | 176.96 | 178.82 | 176.89 | 178.76 | 7,469,000 | +2.12(+1.20%) |
Jan 12, 2023 | 176.01 | 176.71 | 174.88 | 176.64 | 6,929,684 | +2.02(+1.16%) |
Jan 11, 2023 | 174.76 | 174.76 | 173.72 | 174.62 | 3,373,475 | -0.12(-0.07%) |
Jan 10, 2023 | 174.61 | 174.98 | 174.06 | 174.74 | 4,395,009 | +0.64(+0.37%) |
Jan 09, 2023 | 174.51 | 175.03 | 173.88 | 174.10 | 5,132,206 | +0.39(+0.22%) |
Jan 06, 2023 | 171.76 | 173.96 | 171.23 | 173.71 | 7,888,963 | +3.19(+1.87%) |
Jan 05, 2023 | 170.82 | 171.00 | 169.79 | 170.52 | 4,689,052 | -2.15(-1.25%) |
Jan 04, 2023 | 172.86 | 173.09 | 171.84 | 172.67 | 7,764,961 | +1.61(+0.94%) |
Jan 03, 2023 | 171.32 | 172.09 | 170.02 | 171.06 | 7,991,261 | +1.42(+0.84%) |
Dec 30, 2022 | 169.26 | 169.90 | 168.79 | 169.64 | 2,864,455 | +0.79(+0.47%) |
Dec 29, 2022 | 168.54 | 169.35 | 168.52 | 168.85 | 3,343,470 | +0.94(+0.56%) |
Dec 28, 2022 | 168.05 | 168.34 | 167.10 | 167.91 | 3,659,859 | -0.76(-0.45%) |
Dec 27, 2022 | 167.89 | 170.61 | 167.80 | 168.67 | 6,880,934 | +1.41(+0.84%) |
Dec 23, 2022 | 166.88 | 167.79 | 166.66 | 167.26 | 2,935,327 | +0.50(+0.30%) |
Dec 22, 2022 | 167.76 | 167.76 | 166.06 | 166.76 | 5,666,619 | -2.04(-1.21%) |
Dec 21, 2022 | 169.04 | 169.71 | 168.68 | 168.80 | 3,984,127 | -0.28(-0.17%) |
Dec 20, 2022 | 168.10 | 169.53 | 168.03 | 169.08 | 7,795,454 | +2.76(+1.66%) |
Dec 19, 2022 | 166.71 | 167.11 | 165.99 | 166.32 | 3,934,132 | -0.47(-0.28%) |
Dec 16, 2022 | 166.02 | 166.98 | 165.84 | 166.79 | 5,373,784 | +1.44(+0.87%) |
Dec 15, 2022 | 165.73 | 166.21 | 165.10 | 165.35 | 8,365,512 | -2.75(-1.64%) |
Dec 14, 2022 | 168.43 | 168.81 | 167.14 | 168.10 | 5,635,558 | -0.41(-0.24%) |
Dec 13, 2022 | 169.21 | 169.79 | 168.02 | 168.51 | 6,746,788 | +2.83(+1.71%) |
Dec 12, 2022 | 166.44 | 166.60 | 165.43 | 165.68 | 3,493,404 | -1.38(-0.83%) |
Dec 09, 2022 | 167.26 | 168.09 | 166.60 | 167.06 | 5,431,283 | +0.59(+0.35%) |
Dec 08, 2022 | 166.58 | 167.04 | 166.07 | 166.47 | 3,215,345 | +0.14(+0.08%) |
Dec 07, 2022 | 165.47 | 166.64 | 165.32 | 166.33 | 4,608,613 | +1.49(+0.90%) |
Dec 06, 2022 | 165.20 | 165.54 | 164.45 | 164.84 | 3,594,702 | +0.45(+0.27%) |
Dec 05, 2022 | 166.55 | 166.72 | 164.32 | 164.39 | 5,430,093 | -2.87(-1.72%) |
Dec 02, 2022 | 166.18 | 167.47 | 165.76 | 167.26 | 5,185,944 | -0.58(-0.35%) |
Dec 01, 2022 | 167.48 | 167.94 | 166.97 | 167.84 | 8,623,392 | +3.03(+1.84%) |
Nov 30, 2022 | 163.69 | 164.81 | 162.40 | 164.81 | 4,816,024 | +2.08(+1.28%) |
Nov 29, 2022 | 162.70 | 163.63 | 162.60 | 162.73 | 2,615,872 | +0.80(+0.49%) |
Nov 28, 2022 | 162.93 | 163.06 | 161.91 | 161.93 | 4,052,925 | -1.29(-0.79%) |
Nov 25, 2022 | 162.85 | 163.43 | 162.76 | 163.22 | 1,462,008 | +0.14(+0.09%) |
Nov 23, 2022 | 161.69 | 163.24 | 161.56 | 163.08 | 4,167,014 | +1.01(+0.62%) |
Nov 22, 2022 | 162.30 | 162.60 | 161.72 | 162.07 | 3,201,764 | +0.19(+0.12%) |
Nov 21, 2022 | 162.44 | 162.50 | 161.28 | 161.88 | 4,764,212 | -0.91(-0.56%) |
Nov 18, 2022 | 163.38 | 163.69 | 162.68 | 162.79 | 4,321,078 | -1.13(-0.69%) |
Nov 17, 2022 | 163.79 | 164.11 | 163.40 | 163.92 | 4,670,054 | -1.20(-0.73%) |
Nov 16, 2022 | 165.41 | 165.71 | 164.83 | 165.12 | 3,645,380 | -0.38(-0.23%) |
Nov 15, 2022 | 165.27 | 166.23 | 164.56 | 165.50 | 9,899,250 | +0.58(+0.35%) |
Nov 14, 2022 | 164.20 | 165.24 | 164.15 | 164.92 | 6,185,257 | +0.36(+0.22%) |
Nov 11, 2022 | 163.91 | 164.58 | 163.42 | 164.56 | 4,622,429 | +1.08(+0.66%) |
Nov 10, 2022 | 162.01 | 163.51 | 161.66 | 163.48 | 9,931,278 | +4.83(+3.04%) |
Nov 09, 2022 | 159.36 | 160.35 | 158.45 | 158.65 | 6,036,324 | -0.80(-0.50%) |
Nov 08, 2022 | 155.99 | 159.87 | 155.97 | 159.45 | 11,288,561 | +3.60(+2.31%) |
Nov 07, 2022 | 156.22 | 156.57 | 155.81 | 155.85 | 4,427,650 | -0.62(-0.40%) |
Nov 04, 2022 | 154.95 | 156.60 | 154.66 | 156.47 | 7,691,954 | +4.66(+3.07%) |
Nov 03, 2022 | 150.70 | 151.96 | 150.57 | 151.81 | 5,456,048 | -0.58(-0.38%) |
Nov 02, 2022 | 154.16 | 152.26 | 152.39 | 7,218,546 | -1.07(-0.70%) | |
Nov 01, 2022 | 153.82 | 153.98 | 152.87 | 153.46 | 4,601,913 | +1.55(+1.02%) |
Oct 31, 2022 | 152.16 | 152.87 | 151.89 | 151.91 | 6,096,543 | -1.25(-0.82%) |
Oct 28, 2022 | 152.96 | 153.54 | 152.50 | 153.16 | 4,645,446 | -1.58(-1.02%) |
Oct 27, 2022 | 154.71 | 155.09 | 154.22 | 154.74 | 3,654,244 | -0.24(-0.15%) |
Oct 26, 2022 | 154.78 | 155.73 | 154.78 | 154.98 | 4,451,754 | +0.98(+0.64%) |
Oct 25, 2022 | 153.96 | 154.79 | 153.83 | 154.00 | 3,432,570 | +0.35(+0.23%) |
Oct 24, 2022 | 153.45 | 154.06 | 153.06 | 153.65 | 4,672,931 | -0.50(-0.32%) |
Oct 21, 2022 | 151.98 | 154.31 | 151.83 | 154.15 | 6,898,358 | +2.70(+1.78%) |
Oct 20, 2022 | 151.92 | 153.23 | 151.27 | 151.45 | 5,019,557 | -0.24(-0.16%) |
Oct 19, 2022 | 152.09 | 152.49 | 151.54 | 151.69 | 8,254,751 | -2.06(-1.34%) |
Oct 18, 2022 | 154.08 | 154.24 | 153.24 | 153.75 | 4,527,920 | +0.33(+0.22%) |
Oct 17, 2022 | 154.92 | 155.33 | 153.32 | 153.42 | 4,347,302 | +0.44(+0.29%) |
Oct 14, 2022 | 154.02 | 154.20 | 152.72 | 152.98 | 5,475,034 | -1.93(-1.25%) |
Oct 13, 2022 | 153.48 | 155.73 | 152.92 | 154.91 | 7,083,378 | -1.08(-0.69%) |
Oct 12, 2022 | 155.51 | 156.29 | 155.26 | 155.99 | 3,997,654 | +0.83(+0.53%) |
Oct 11, 2022 | 155.49 | 156.81 | 154.92 | 155.16 | 5,304,592 | -0.32(-0.21%) |
Oct 10, 2022 | 155.94 | 156.35 | 155.12 | 155.48 | 6,110,142 | -2.40(-1.52%) |
Oct 07, 2022 | 158.46 | 158.98 | 157.68 | 157.88 | 5,030,048 | -1.75(-1.10%) |
Oct 06, 2022 | 159.41 | 159.94 | 158.95 | 159.63 | 5,709,626 | -0.18(-0.11%) |
Oct 05, 2022 | 159.32 | 160.08 | 158.38 | 159.81 | 5,295,769 | -0.89(-0.55%) |
Oct 04, 2022 | 159.18 | 161.08 | 158.92 | 160.70 | 8,021,312 | +2.27(+1.43%) |
Oct 03, 2022 | 155.44 | 158.48 | 155.23 | 158.43 | 10,357,515 | +3.76(+2.43%) |
Sep 30, 2022 | 154.94 | 156.04 | 154.57 | 154.67 | 6,834,580 | +0.01(+0.01%) |
Sep 29, 2022 | 154.14 | 155.03 | 153.16 | 154.66 | 6,314,729 | -0.03(-0.02%) |
Sep 28, 2022 | 153.20 | 154.88 | 152.93 | 154.69 | 8,975,095 | +3.15(+2.08%) |
Sep 27, 2022 | 152.25 | 152.73 | 151.50 | 151.54 | 7,151,004 | +0.31(+0.20%) |
Sep 26, 2022 | 153.22 | 153.51 | 151.03 | 151.23 | 8,238,715 | -1.78(-1.16%) |
Sep 23, 2022 | 153.90 | 154.00 | 152.64 | 153.01 | 9,597,992 | -2.69(-1.73%) |
Sep 22, 2022 | 156.26 | 156.48 | 155.31 | 155.70 | 5,974,906 | -0.09(-0.06%) |
Sep 21, 2022 | 155.97 | 157.24 | 154.01 | 155.79 | 7,814,638 | +0.72(+0.46%) |
Sep 20, 2022 | 155.03 | 155.23 | 154.59 | 155.07 | 5,987,660 | -0.89(-0.57%) |
Sep 19, 2022 | 154.87 | 156.04 | 154.81 | 155.96 | 5,582,051 | +0.12(+0.08%) |
Sep 16, 2022 | 154.66 | 156.56 | 154.34 | 155.84 | 7,141,216 | +0.86(+0.55%) |
Sep 15, 2022 | 156.76 | 157.49 | 154.62 | 154.98 | 13,177,270 | -2.95(-1.87%) |
Sep 14, 2022 | 158.68 | 158.98 | 157.73 | 157.93 | 6,090,061 | -0.61(-0.38%) |
Sep 13, 2022 | 158.47 | 159.27 | 158.39 | 158.54 | 6,525,680 | -2.09(-1.30%) |
Sep 12, 2022 | 161.04 | 161.62 | 160.55 | 160.63 | 4,536,703 | +0.81(+0.51%) |
Sep 09, 2022 | 159.72 | 160.24 | 159.41 | 159.82 | 3,927,791 | +0.84(+0.53%) |
Sep 08, 2022 | 159.54 | 159.86 | 158.71 | 158.98 | 4,606,084 | -0.96(-0.60%) |
Sep 07, 2022 | 158.15 | 160.15 | 158.08 | 159.94 | 3,981,075 | +1.61(+1.02%) |
Sep 06, 2022 | 159.17 | 159.46 | 158.32 | 158.33 | 4,860,534 | -0.93(-0.58%) |
Sep 02, 2022 | 159.35 | 160.06 | 159.14 | 159.26 | 5,212,487 | +1.39(+0.88%) |
Sep 01, 2022 | 158.17 | 158.39 | 157.32 | 157.87 | 7,387,910 | -1.40(-0.88%) |
Aug 31, 2022 | 159.50 | 160.57 | 159.25 | 159.27 | 5,435,032 | -1.24(-0.77%) |
Aug 30, 2022 | 161.27 | 161.43 | 160.34 | 160.51 | 4,856,364 | -1.35(-0.83%) |
Aug 29, 2022 | 161.88 | 162.62 | 161.70 | 161.86 | 4,689,758 | +0.10(+0.06%) |
Aug 26, 2022 | 163.12 | 163.61 | 161.55 | 161.76 | 6,920,259 | -1.99(-1.22%) |
Aug 25, 2022 | 163.97 | 163.99 | 163.24 | 163.75 | 2,857,270 | +0.50(+0.31%) |
Aug 24, 2022 | 162.44 | 163.61 | 162.37 | 163.25 | 3,200,869 | +0.48(+0.29%) |
Aug 23, 2022 | 161.96 | 163.43 | 161.91 | 162.77 | 4,424,014 | +1.13(+0.70%) |
Aug 22, 2022 | 161.66 | 162.12 | 161.36 | 161.64 | 4,461,343 | -1.08(-0.66%) |
Aug 19, 2022 | 163.65 | 163.74 | 162.62 | 162.72 | 8,172,961 | -1.20(-0.73%) |
Aug 18, 2022 | 164.60 | 164.91 | 163.54 | 163.92 | 3,645,739 | -0.43(-0.26%) |
Aug 17, 2022 | 165.21 | 165.23 | 163.95 | 164.35 | 5,567,271 | -1.07(-0.65%) |
Aug 16, 2022 | 165.31 | 165.72 | 165.18 | 165.42 | 4,290,585 | -0.29(-0.18%) |
Aug 15, 2022 | 165.99 | 166.25 | 165.44 | 165.71 | 5,236,205 | -2.16(-1.29%) |
Aug 12, 2022 | 167.17 | 167.94 | 166.83 | 167.87 | 5,238,659 | +1.53(+0.92%) |
Aug 11, 2022 | 167.16 | 167.66 | 166.31 | 166.34 | 4,445,538 | -0.44(-0.26%) |
Aug 10, 2022 | 167.39 | 167.98 | 166.62 | 166.78 | 4,075,602 | -0.42(-0.25%) |
Aug 09, 2022 | 167.48 | 167.80 | 166.82 | 167.20 | 3,205,121 | +0.51(+0.31%) |
Aug 08, 2022 | 166.03 | 166.81 | 165.93 | 166.69 | 3,457,075 | +1.40(+0.85%) |
Aug 05, 2022 | 164.99 | 165.84 | 164.87 | 165.29 | 6,023,296 | -1.88(-1.12%) |
Aug 04, 2022 | 165.53 | 167.31 | 165.34 | 167.17 | 5,501,305 | +2.72(+1.65%) |
Aug 03, 2022 | 164.77 | 164.91 | 163.47 | 164.45 | 4,416,346 | +0.40(+0.24%) |
Aug 02, 2022 | 165.66 | 166.46 | 164.02 | 164.05 | 5,723,602 | -0.98(-0.59%) |
Aug 01, 2022 | 164.98 | 165.41 | 164.41 | 165.03 | 4,665,913 | +0.93(+0.57%) |
Jul 29, 2022 | 163.89 | 164.69 | 163.28 | 164.10 | 7,537,312 | +0.46(+0.28%) |
Jul 28, 2022 | 163.31 | 163.76 | 162.88 | 163.64 | 5,605,573 | +1.97(+1.22%) |
Jul 27, 2022 | 160.02 | 162.21 | 159.51 | 161.67 | 5,769,201 | +1.63(+1.02%) |
Jul 26, 2022 | 160.23 | 160.50 | 159.79 | 160.04 | 2,672,533 | -0.19(-0.12%) |
Jul 25, 2022 | 160.64 | 160.70 | 159.81 | 160.23 | 3,707,085 | -0.44(-0.27%) |
Jul 22, 2022 | 160.55 | 162.13 | 160.35 | 160.67 | 5,733,758 | +0.40(+0.25%) |
Jul 21, 2022 | 158.31 | 160.31 | 158.27 | 160.27 | 5,862,993 | +2.23(+1.41%) |
Jul 20, 2022 | 159.71 | 159.81 | 158.03 | 158.04 | 4,794,193 | -1.50(-0.94%) |
Jul 19, 2022 | 159.47 | 159.87 | 159.33 | 159.54 | 3,794,007 | +0.38(+0.24%) |
Jul 18, 2022 | 160.08 | 160.43 | 159.05 | 159.16 | 5,790,581 | +0.15(+0.09%) |
Jul 15, 2022 | 159.01 | 159.25 | 158.35 | 159.01 | 6,831,292 | -0.32(-0.20%) |
Jul 14, 2022 | 159.02 | 159.83 | 158.22 | 159.33 | 12,362,980 | -2.27(-1.40%) |
Jul 13, 2022 | 160.10 | 162.71 | 160.06 | 161.60 | 8,455,253 | +0.77(+0.48%) |
Jul 12, 2022 | 161.22 | 161.62 | 160.72 | 160.83 | 5,331,435 | -0.60(-0.37%) |
Jul 11, 2022 | 161.93 | 162.44 | 161.38 | 161.43 | 4,319,567 | -0.87(-0.54%) |
Jul 08, 2022 | 162.35 | 163.38 | 161.84 | 162.30 | 4,631,512 | +0.07(+0.04%) |
Jul 07, 2022 | 162.43 | 163.04 | 162.06 | 162.23 | 4,586,616 | +0.09(+0.06%) |
Jul 06, 2022 | 164.32 | 164.57 | 161.47 | 162.14 | 11,860,235 | -2.61(-1.58%) |
Jul 05, 2022 | 167.18 | 167.33 | 164.41 | 164.75 | 14,033,596 | -3.57(-2.12%) |
Jul 01, 2022 | 167.13 | 168.68 | 166.96 | 168.32 | 11,384,835 | -0.14(-0.08%) |
Jun 30, 2022 | 169.51 | 169.96 | 168.24 | 168.46 | 9,159,836 | -1.03(-0.61%) |
Jun 29, 2022 | 170.58 | 170.70 | 169.17 | 169.49 | 4,784,915 | -0.13(-0.08%) |
Jun 28, 2022 | 170.07 | 170.21 | 169.51 | 169.62 | 2,982,904 | -0.28(-0.16%) |
Jun 27, 2022 | 170.60 | 170.67 | 169.75 | 169.90 | 5,718,870 | -0.19(-0.11%) |
Jun 24, 2022 | 170.24 | 170.74 | 169.85 | 170.09 | 6,143,411 | -0.17(-0.10%) |
Jun 23, 2022 | 171.39 | 172.13 | 169.90 | 170.26 | 6,534,690 | -1.05(-0.61%) |
Jun 22, 2022 | 171.61 | 172.30 | 171.10 | 171.31 | 6,558,599 | +0.68(+0.40%) |
Jun 21, 2022 | 171.06 | 171.91 | 170.47 | 170.63 | 5,607,948 | -0.64(-0.37%) |
Jun 17, 2022 | 172.15 | 172.30 | 170.97 | 171.27 | 7,407,233 | -1.42(-0.82%) |
Jun 16, 2022 | 170.56 | 172.77 | 170.17 | 172.69 | 8,856,188 | +1.92(+1.12%) |
Jun 15, 2022 | 170.40 | 171.84 | 169.08 | 170.77 | 8,997,387 | +2.20(+1.31%) |
Jun 14, 2022 | 169.61 | 169.73 | 168.30 | 168.57 | 7,347,245 | -1.36(-0.80%) |
Jun 13, 2022 | 171.18 | 171.34 | 169.61 | 169.93 | 13,261,856 | -4.61(-2.64%) |
Jun 10, 2022 | 170.89 | 174.94 | 170.46 | 174.54 | 16,857,216 | +2.31(+1.34%) |
Jun 09, 2022 | 172.45 | 172.59 | 171.58 | 172.23 | 4,699,873 | -0.55(-0.32%) |
Jun 08, 2022 | 172.89 | 173.45 | 172.67 | 172.78 | 5,140,477 | -0.16(-0.09%) |
Jun 07, 2022 | 172.11 | 173.05 | 171.99 | 172.94 | 3,856,548 | +1.12(+0.65%) |
Jun 06, 2022 | 172.81 | 172.89 | 171.65 | 171.82 | 3,764,987 | -0.76(-0.44%) |
Jun 03, 2022 | 173.53 | 173.97 | 172.25 | 172.58 | 5,636,582 | -1.77(-1.02%) |
Jun 02, 2022 | 173.66 | 174.45 | 173.49 | 174.35 | 5,621,657 | +2.12(+1.23%) |
Jun 01, 2022 | 172.21 | 172.53 | 171.39 | 172.23 | 6,945,689 | +1.09(+0.64%) |
May 31, 2022 | 172.71 | 173.07 | 171.08 | 171.14 | 6,243,469 | -1.71(-0.99%) |
May 27, 2022 | 173.49 | 173.52 | 172.64 | 172.85 | 3,847,876 | +0.09(+0.05%) |
May 26, 2022 | 172.13 | 172.93 | 171.76 | 172.76 | 6,465,999 | -0.32(-0.18%) |
May 25, 2022 | 172.79 | 173.16 | 171.73 | 173.08 | 4,595,541 | -1.05(-0.60%) |
May 24, 2022 | 173.47 | 174.41 | 173.35 | 174.13 | 6,813,147 | +1.30(+0.75%) |
May 23, 2022 | 173.13 | 173.38 | 172.28 | 172.83 | 5,511,581 | +0.80(+0.47%) |
May 20, 2022 | 171.71 | 172.24 | 170.89 | 172.03 | 6,529,512 | +0.12(+0.07%) |
May 19, 2022 | 171.55 | 172.52 | 170.89 | 171.91 | 10,578,159 | +2.49(+1.47%) |
May 18, 2022 | 169.01 | 170.21 | 168.81 | 169.42 | 7,470,300 | +0.09(+0.05%) |
May 17, 2022 | 170.44 | 170.53 | 169.14 | 169.33 | 6,440,721 | -1.07(-0.63%) |
May 16, 2022 | 168.43 | 170.43 | 168.34 | 170.40 | 7,317,435 | +1.61(+0.95%) |
May 13, 2022 | 168.31 | 169.62 | 168.02 | 168.79 | 13,031,059 | -1.38(-0.81%) |
May 12, 2022 | 172.07 | 172.40 | 169.90 | 170.17 | 11,622,985 | -2.65(-1.53%) |
May 11, 2022 | 172.51 | 173.32 | 172.20 | 172.82 | 9,176,118 | +1.40(+0.82%) |
May 10, 2022 | 173.80 | 173.96 | 171.20 | 171.42 | 11,023,246 | -1.46(-0.84%) |
May 09, 2022 | 174.27 | 174.27 | 172.79 | 172.88 | 10,741,417 | -2.54(-1.45%) |
May 06, 2022 | 175.39 | 176.56 | 174.86 | 175.42 | 7,643,277 | +0.29(+0.17%) |
May 05, 2022 | 177.56 | 177.61 | 174.66 | 175.13 | 12,793,238 | -0.67(-0.38%) |
May 04, 2022 | 174.32 | 176.35 | 173.67 | 175.80 | 10,490,255 | +1.71(+0.98%) |
May 03, 2022 | 173.89 | 175.21 | 173.85 | 174.09 | 7,214,163 | +0.46(+0.26%) |
May 02, 2022 | 173.61 | 174.65 | 172.98 | 173.63 | 14,316,705 | -3.28(-1.85%) |
Apr 29, 2022 | 178.07 | 178.62 | 176.71 | 176.91 | 7,719,710 | -0.02(-0.01%) |
Apr 28, 2022 | 175.92 | 176.97 | 175.69 | 176.93 | 6,383,007 | +0.95(+0.54%) |
Apr 27, 2022 | 176.46 | 176.64 | 175.50 | 175.98 | 8,854,497 | -1.34(-0.76%) |
Apr 26, 2022 | 177.95 | 178.30 | 176.91 | 177.32 | 9,212,153 | +0.27(+0.15%) |
Apr 25, 2022 | 177.17 | 177.51 | 176.48 | 177.05 | 13,069,317 | -3.24(-1.80%) |
Apr 22, 2022 | 180.72 | 181.60 | 179.74 | 180.29 | 9,147,584 | -1.77(-0.97%) |
Apr 21, 2022 | 181.77 | 182.32 | 180.78 | 182.06 | 9,638,402 | -0.65(-0.36%) |
Apr 20, 2022 | 181.59 | 182.72 | 181.35 | 182.71 | 7,038,296 | +0.89(+0.49%) |
Apr 19, 2022 | 183.19 | 183.65 | 181.33 | 181.82 | 12,583,348 | -2.79(-1.51%) |
Apr 18, 2022 | 185.95 | 186.10 | 184.39 | 184.61 | 8,877,612 | +0.57(+0.31%) |
Apr 14, 2022 | 184.28 | 184.41 | 182.88 | 184.04 | 11,567,179 | -0.61(-0.33%) |
Apr 13, 2022 | 184.50 | 184.94 | 184.13 | 184.65 | 8,649,842 | +0.88(+0.48%) |
Apr 12, 2022 | 184.04 | 184.64 | 182.96 | 183.77 | 12,021,898 | +1.40(+0.77%) |
Apr 11, 2022 | 183.17 | 183.33 | 181.11 | 182.37 | 10,069,917 | +0.90(+0.50%) |
Apr 08, 2022 | 180.52 | 181.82 | 180.52 | 181.47 | 10,655,695 | +1.13(+0.63%) |
Apr 07, 2022 | 179.87 | 180.88 | 179.80 | 180.34 | 10,138,237 | +0.68(+0.38%) |
Apr 06, 2022 | 179.78 | 180.31 | 178.70 | 179.66 | 8,937,696 | +0.42(+0.23%) |
Apr 05, 2022 | 180.91 | 181.49 | 178.93 | 179.24 | 10,826,530 | -1.13(-0.63%) |
Apr 04, 2022 | 180.24 | 180.81 | 179.58 | 180.37 | 7,060,627 | +0.87(+0.48%) |
Apr 01, 2022 | 179.55 | 180.46 | 178.98 | 179.50 | 13,036,224 | -1.15(-0.64%) |
Mar 31, 2022 | 180.91 | 181.96 | 180.56 | 180.65 | 9,993,373 | +0.07(+0.04%) |
Mar 30, 2022 | 179.76 | 180.92 | 179.68 | 180.58 | 8,356,425 | +1.44(+0.80%) |
Mar 29, 2022 | 177.02 | 179.33 | 176.69 | 179.14 | 10,491,247 | +0.08(+0.04%) |
Mar 28, 2022 | 180.38 | 181.32 | 178.85 | 179.06 | 9,485,812 | -3.32(-1.82%) |
Mar 25, 2022 | 181.81 | 183.13 | 181.35 | 182.38 | 7,935,043 | -0.75(-0.41%) |
Mar 24, 2022 | 182.35 | 183.51 | 181.77 | 183.13 | 11,013,726 | +1.32(+0.73%) |
Mar 23, 2022 | 180.29 | 181.89 | 179.76 | 181.81 | 12,551,064 | +2.45(+1.37%) |
Mar 22, 2022 | 179.60 | 179.71 | 178.32 | 179.36 | 9,800,599 | -1.31(-0.73%) |
Mar 21, 2022 | 179.33 | 181.23 | 179.32 | 180.67 | 10,572,890 | +1.37(+0.76%) |
Mar 18, 2022 | 179.93 | 180.93 | 179.03 | 179.30 | 13,996,463 | -1.59(-0.88%) |
Mar 17, 2022 | 181.16 | 182.03 | 180.65 | 180.89 | 10,952,905 | +0.88(+0.49%) |
Mar 16, 2022 | 179.13 | 180.12 | 176.87 | 180.01 | 17,540,640 | +1.12(+0.63%) |
Mar 15, 2022 | 179.10 | 180.27 | 178.01 | 178.89 | 16,959,538 | -3.41(-1.87%) |
Mar 14, 2022 | 183.03 | 183.29 | 181.95 | 182.30 | 13,182,896 | -2.79(-1.51%) |
Mar 11, 2022 | 183.74 | 185.78 | 183.44 | 185.09 | 14,827,826 | -1.31(-0.70%) |
Mar 10, 2022 | 186.88 | 186.40 | 18,433,372 | +0.58(+0.31%) | ||
Mar 09, 2022 | 186.04 | 187.22 | 184.76 | 185.82 | 26,815,508 | -5.69(-2.97%) |
Mar 08, 2022 | 188.35 | 193.30 | 188.26 | 191.51 | 47,379,424 | +5.10(+2.74%) |
Mar 07, 2022 | 184.45 | 186.64 | 184.22 | 186.41 | 27,897,028 | +2.73(+1.49%) |
Mar 04, 2022 | 182.11 | 183.98 | 181.36 | 183.68 | 22,412,952 | +2.88(+1.59%) |
Mar 03, 2022 | 179.96 | 181.30 | 179.50 | 180.80 | 15,258,503 | +1.07(+0.60%) |
Mar 02, 2022 | 180.13 | 180.71 | 178.79 | 179.73 | 19,723,256 | -1.89(-1.04%) |