Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 173.53 | 175.73 | 173.50 | 175.49 | 42,536,988 | +3.17(+1.84%) |
Mar 30, 2023 | 174.00 | 174.42 | 171.60 | 172.32 | 27,135,724 | -0.24(-0.14%) |
Mar 29, 2023 | 172.48 | 172.69 | 170.74 | 172.56 | 26,206,934 | +1.94(+1.14%) |
Mar 28, 2023 | 170.28 | 171.66 | 169.88 | 170.62 | 29,169,244 | -0.25(-0.14%) |
Mar 27, 2023 | 171.01 | 171.88 | 169.55 | 170.87 | 34,621,060 | +1.88(+1.11%) |
Mar 24, 2023 | 166.00 | 169.30 | 164.73 | 168.99 | 48,385,216 | +1.52(+0.90%) |
Mar 23, 2023 | 169.47 | 171.55 | 165.96 | 167.48 | 48,714,260 | -0.75(-0.44%) |
Mar 22, 2023 | 173.01 | 173.82 | 168.12 | 168.22 | 57,192,512 | -4.91(-2.84%) |
Mar 21, 2023 | 173.03 | 174.63 | 172.46 | 173.13 | 35,144,260 | +3.14(+1.84%) |
Mar 20, 2023 | 169.60 | 171.88 | 169.09 | 170.00 | 47,242,732 | +2.18(+1.30%) |
Mar 17, 2023 | 170.57 | 171.28 | 167.46 | 167.82 | 72,179,864 | -4.66(-2.70%) |
Mar 16, 2023 | 168.06 | 173.85 | 167.10 | 172.48 | 54,496,796 | +2.32(+1.37%) |
Mar 15, 2023 | 168.51 | 170.45 | 166.98 | 170.15 | 55,460,460 | -2.85(-1.65%) |
Mar 14, 2023 | 175.04 | 175.69 | 171.13 | 173.01 | 50,699,220 | +3.15(+1.85%) |
Mar 13, 2023 | 169.09 | 172.89 | 167.66 | 169.86 | 75,672,384 | -2.81(-1.63%) |
Mar 10, 2023 | 176.80 | 176.80 | 170.79 | 172.67 | 70,812,416 | -5.13(-2.88%) |
Mar 09, 2023 | 183.01 | 183.54 | 177.67 | 177.80 | 34,049,848 | -5.09(-2.78%) |
Mar 08, 2023 | 183.07 | 183.88 | 181.43 | 182.88 | 25,034,760 | +0.09(+0.05%) |
Mar 07, 2023 | 184.89 | 185.31 | 182.51 | 182.80 | 26,488,772 | -2.15(-1.16%) |
Mar 06, 2023 | 187.75 | 187.92 | 184.16 | 184.94 | 23,750,874 | -2.74(-1.46%) |
Mar 03, 2023 | 185.89 | 188.11 | 184.67 | 187.69 | 23,237,018 | +2.58(+1.39%) |
Mar 02, 2023 | 183.14 | 185.53 | 182.41 | 185.11 | 18,472,218 | +0.44(+0.24%) |
Mar 01, 2023 | 184.44 | 185.72 | 183.46 | 184.67 | 22,924,936 | +0.24(+0.13%) |
Feb 28, 2023 | 184.38 | 186.24 | 184.33 | 184.43 | 19,889,600 | +0.01(+0.00%) |
Feb 27, 2023 | 185.36 | 186.41 | 183.87 | 184.42 | 17,903,550 | +0.65(+0.35%) |
Feb 24, 2023 | 182.93 | 184.04 | 182.08 | 183.78 | 25,244,522 | -1.73(-0.93%) |
Feb 23, 2023 | 185.58 | 186.51 | 182.98 | 185.51 | 21,934,198 | +1.31(+0.71%) |
Feb 22, 2023 | 184.09 | 185.38 | 183.03 | 184.20 | 25,125,816 | +0.50(+0.27%) |
Feb 21, 2023 | 186.95 | 187.53 | 183.51 | 183.70 | 26,495,176 | -5.59(-2.95%) |
Feb 17, 2023 | 188.06 | 189.52 | 187.17 | 189.28 | 24,785,766 | +0.52(+0.28%) |
Feb 16, 2023 | 187.98 | 190.99 | 187.44 | 188.76 | 21,703,218 | -1.82(-0.96%) |
Feb 15, 2023 | 187.18 | 190.68 | 186.74 | 190.59 | 19,101,550 | +1.91(+1.01%) |
Feb 14, 2023 | 187.47 | 190.09 | 186.30 | 188.68 | 23,784,052 | -0.09(-0.05%) |
Feb 13, 2023 | 186.72 | 189.01 | 185.54 | 188.76 | 16,056,792 | +2.24(+1.20%) |
Feb 10, 2023 | 185.51 | 186.84 | 184.78 | 186.52 | 15,558,506 | +0.37(+0.20%) |
Feb 09, 2023 | 190.36 | 191.24 | 185.66 | 186.15 | 20,905,662 | -2.74(-1.45%) |
Feb 08, 2023 | 190.49 | 191.48 | 188.37 | 188.88 | 18,273,516 | -2.80(-1.46%) |
Feb 07, 2023 | 189.56 | 192.20 | 187.83 | 191.69 | 27,581,218 | +1.41(+0.74%) |
Feb 06, 2023 | 191.75 | 192.47 | 189.53 | 190.28 | 18,438,998 | -2.79(-1.45%) |
Feb 03, 2023 | 192.21 | 195.16 | 191.80 | 193.07 | 25,579,454 | -1.30(-0.67%) |
Feb 02, 2023 | 192.11 | 195.29 | 190.48 | 194.37 | 31,575,050 | +3.75(+1.97%) |
Feb 01, 2023 | 187.38 | 192.28 | 186.34 | 190.62 | 27,454,624 | +2.95(+1.57%) |
Jan 31, 2023 | 183.69 | 187.77 | 183.65 | 187.67 | 21,928,608 | +4.45(+2.43%) |
Jan 30, 2023 | 184.10 | 185.84 | 183.11 | 183.22 | 18,707,444 | -2.59(-1.39%) |
Jan 27, 2023 | 184.24 | 186.51 | 184.05 | 185.81 | 20,467,472 | +1.00(+0.54%) |
Jan 26, 2023 | 185.22 | 186.07 | 182.58 | 184.81 | 18,698,422 | +1.09(+0.59%) |
Jan 25, 2023 | 181.72 | 183.78 | 180.21 | 183.72 | 18,731,328 | +0.51(+0.28%) |
Jan 24, 2023 | 182.88 | 184.09 | 182.18 | 183.21 | 19,482,818 | -0.39(-0.21%) |
Jan 23, 2023 | 181.74 | 184.37 | 180.91 | 183.60 | 20,701,714 | +2.24(+1.24%) |
Jan 20, 2023 | 179.07 | 181.46 | 177.66 | 181.36 | 37,333,612 | +2.94(+1.65%) |
Jan 19, 2023 | 179.09 | 179.45 | 177.18 | 178.42 | 24,975,888 | -1.72(-0.96%) |
Jan 18, 2023 | 183.72 | 185.20 | 180.04 | 180.14 | 23,986,092 | -2.96(-1.62%) |
Jan 17, 2023 | 183.28 | 184.10 | 182.53 | 183.10 | 22,847,052 | -0.23(-0.12%) |
Jan 13, 2023 | 180.83 | 183.61 | 180.66 | 183.33 | 22,773,438 | +1.20(+0.66%) |
Jan 12, 2023 | 179.91 | 182.25 | 178.30 | 182.13 | 30,252,900 | +3.01(+1.68%) |
Jan 11, 2023 | 177.65 | 179.15 | 177.08 | 179.12 | 18,609,068 | +2.21(+1.25%) |
Jan 10, 2023 | 174.12 | 177.02 | 173.77 | 176.92 | 19,110,594 | +2.58(+1.48%) |
Jan 09, 2023 | 175.45 | 176.53 | 174.13 | 174.34 | 18,757,568 | +0.29(+0.17%) |
Jan 06, 2023 | 171.81 | 174.50 | 170.41 | 174.04 | 22,433,574 | +3.82(+2.25%) |
Jan 05, 2023 | 171.11 | 171.19 | 168.96 | 170.22 | 17,507,420 | -1.84(-1.07%) |
Jan 04, 2023 | 171.14 | 173.15 | 170.81 | 172.06 | 23,354,538 | +2.12(+1.25%) |
Jan 03, 2023 | 172.43 | 173.79 | 168.48 | 169.95 | 22,922,012 | -0.94(-0.55%) |
Dec 30, 2022 | 169.89 | 171.24 | 169.17 | 170.89 | 21,707,828 | -0.48(-0.28%) |
Dec 29, 2022 | 168.30 | 171.76 | 167.99 | 171.37 | 22,714,982 | +4.23(+2.53%) |
Dec 28, 2022 | 169.73 | 170.63 | 166.95 | 167.13 | 19,991,886 | -2.64(-1.55%) |
Dec 27, 2022 | 170.89 | 171.09 | 169.14 | 169.77 | 13,783,324 | -1.15(-0.67%) |
Dec 23, 2022 | 170.03 | 170.98 | 168.91 | 170.92 | 12,145,563 | +0.77(+0.45%) |
Dec 22, 2022 | 170.86 | 171.02 | 167.27 | 170.14 | 21,679,730 | -2.25(-1.31%) |
Dec 21, 2022 | 170.98 | 173.28 | 170.73 | 172.40 | 23,386,870 | +2.92(+1.72%) |
Dec 20, 2022 | 168.25 | 170.56 | 167.77 | 169.48 | 18,441,998 | +0.89(+0.53%) |
Dec 19, 2022 | 171.13 | 171.57 | 168.06 | 168.59 | 27,301,654 | -2.31(-1.35%) |
Dec 16, 2022 | 170.34 | 171.62 | 169.23 | 170.90 | 39,994,208 | -1.28(-0.75%) |
Dec 15, 2022 | 174.49 | 175.04 | 171.56 | 172.18 | 34,415,056 | -4.42(-2.50%) |
Dec 14, 2022 | 177.70 | 179.27 | 175.27 | 176.60 | 33,030,796 | -1.17(-0.66%) |
Dec 13, 2022 | 182.03 | 182.92 | 176.55 | 177.77 | 39,204,476 | +1.46(+0.83%) |
Dec 12, 2022 | 174.49 | 176.67 | 173.66 | 176.31 | 23,284,248 | +2.05(+1.18%) |
Dec 09, 2022 | 175.38 | 176.40 | 174.20 | 174.26 | 22,598,130 | -2.17(-1.23%) |
Dec 08, 2022 | 176.36 | 178.17 | 175.13 | 176.43 | 21,447,172 | +1.27(+0.72%) |
Dec 07, 2022 | 175.36 | 177.07 | 174.74 | 175.16 | 17,568,122 | -0.52(-0.29%) |
Dec 06, 2022 | 178.42 | 178.51 | 174.71 | 175.68 | 18,910,860 | -2.73(-1.53%) |
Dec 05, 2022 | 182.30 | 182.49 | 177.74 | 178.41 | 26,052,420 | -5.05(-2.75%) |
Dec 02, 2022 | 179.87 | 184.25 | 179.83 | 183.46 | 23,152,034 | +1.06(+0.58%) |
Dec 01, 2022 | 183.56 | 184.62 | 181.59 | 182.40 | 22,597,774 | -0.40(-0.22%) |
Nov 30, 2022 | 178.21 | 182.85 | 176.38 | 182.80 | 28,675,304 | +4.88(+2.74%) |
Nov 29, 2022 | 177.52 | 179.13 | 177.52 | 177.92 | 14,331,300 | +0.52(+0.29%) |
Nov 28, 2022 | 179.64 | 180.41 | 176.87 | 177.40 | 17,902,602 | -3.65(-2.01%) |
Nov 25, 2022 | 180.57 | 181.82 | 180.15 | 181.05 | 13,728,509 | +0.38(+0.21%) |
Nov 23, 2022 | 179.79 | 181.25 | 179.07 | 180.67 | 20,253,148 | +0.47(+0.26%) |
Nov 22, 2022 | 179.25 | 180.43 | 177.88 | 180.20 | 17,257,524 | +1.90(+1.07%) |
Nov 21, 2022 | 178.32 | 178.72 | 177.00 | 178.30 | 19,472,520 | -0.94(-0.52%) |
Nov 18, 2022 | 180.08 | 180.79 | 178.11 | 179.24 | 28,228,872 | +1.15(+0.65%) |
Nov 17, 2022 | 177.19 | 178.48 | 176.10 | 178.08 | 21,314,686 | -1.67(-0.93%) |
Nov 16, 2022 | 182.04 | 182.08 | 179.23 | 179.75 | 25,385,690 | -3.22(-1.76%) |
Nov 15, 2022 | 183.25 | 184.93 | 181.57 | 182.97 | 26,736,030 | +2.67(+1.48%) |
Nov 14, 2022 | 181.25 | 183.20 | 180.12 | 180.30 | 27,154,582 | -2.04(-1.12%) |
Nov 11, 2022 | 181.23 | 184.23 | 181.16 | 182.34 | 29,739,790 | +1.48(+0.82%) |
Nov 10, 2022 | 177.41 | 180.92 | 176.73 | 180.85 | 39,476,496 | +10.49(+6.16%) |
Nov 09, 2022 | 173.66 | 174.31 | 170.02 | 170.37 | 27,962,306 | -4.81(-2.75%) |
Nov 08, 2022 | 175.83 | 177.51 | 173.03 | 175.18 | 20,705,132 | +0.07(+0.04%) |
Nov 07, 2022 | 175.35 | 176.18 | 173.34 | 175.11 | 21,179,002 | +0.79(+0.45%) |
Nov 04, 2022 | 174.55 | 175.55 | 171.19 | 174.32 | 26,519,708 | +2.32(+1.35%) |
Nov 03, 2022 | 171.01 | 173.60 | 169.86 | 172.00 | 29,810,748 | -1.16(-0.67%) |
Nov 02, 2022 | 178.38 | 180.48 | 173.10 | 173.16 | 39,045,308 | -5.94(-3.32%) |
Nov 01, 2022 | 180.72 | 181.07 | 178.42 | 179.10 | 28,398,046 | +0.24(+0.14%) |
Oct 31, 2022 | 177.82 | 179.74 | 177.12 | 178.85 | 26,464,166 | +0.17(+0.09%) |
Oct 28, 2022 | 175.44 | 178.93 | 174.38 | 178.69 | 34,109,744 | +3.97(+2.27%) |
Oct 27, 2022 | 176.18 | 177.56 | 174.50 | 174.72 | 29,450,958 | +0.04(+0.02%) |
Oct 26, 2022 | 174.78 | 177.92 | 173.98 | 174.68 | 38,083,844 | +0.86(+0.49%) |
Oct 25, 2022 | 169.33 | 174.53 | 169.32 | 173.82 | 33,989,704 | +4.61(+2.73%) |
Oct 24, 2022 | 169.09 | 169.75 | 166.88 | 169.21 | 28,059,026 | +0.72(+0.43%) |
Oct 21, 2022 | 165.26 | 168.97 | 164.09 | 168.49 | 48,627,124 | +3.58(+2.17%) |
Oct 20, 2022 | 167.24 | 169.31 | 164.36 | 164.90 | 27,355,650 | -2.13(-1.27%) |
Oct 19, 2022 | 168.28 | 169.17 | 165.20 | 167.03 | 29,999,578 | -2.89(-1.70%) |
Oct 18, 2022 | 171.57 | 172.96 | 168.47 | 169.92 | 37,370,640 | +1.99(+1.19%) |
Oct 17, 2022 | 166.06 | 168.41 | 165.96 | 167.93 | 28,863,468 | +5.19(+3.19%) |
Oct 14, 2022 | 168.52 | 169.68 | 162.64 | 162.74 | 30,349,454 | -4.48(-2.68%) |
Oct 13, 2022 | 160.00 | 168.00 | 158.53 | 167.22 | 47,114,028 | +4.04(+2.48%) |
Oct 12, 2022 | 163.80 | 164.35 | 161.44 | 163.18 | 27,707,546 | -0.45(-0.27%) |
Oct 11, 2022 | 162.88 | 165.96 | 160.78 | 163.63 | 28,700,004 | +0.05(+0.03%) |
Oct 10, 2022 | 165.16 | 165.43 | 162.52 | 163.58 | 23,976,084 | -0.92(-0.56%) |
Oct 07, 2022 | 167.73 | 168.26 | 163.82 | 164.49 | 27,200,778 | -4.99(-2.94%) |
Oct 06, 2022 | 169.61 | 171.87 | 168.69 | 169.48 | 23,167,530 | -0.96(-0.56%) |
Oct 05, 2022 | 169.18 | 171.05 | 167.24 | 170.44 | 25,860,904 | -1.27(-0.74%) |
Oct 04, 2022 | 168.40 | 171.78 | 168.32 | 171.70 | 38,518,580 | +6.55(+3.96%) |
Oct 03, 2022 | 163.25 | 166.14 | 161.22 | 165.16 | 34,426,544 | +4.26(+2.65%) |
Sep 30, 2022 | 161.73 | 165.38 | 160.85 | 160.90 | 41,660,812 | -1.18(-0.73%) |
Sep 29, 2022 | 163.69 | 163.83 | 159.80 | 162.07 | 32,366,612 | -3.72(-2.24%) |
Sep 28, 2022 | 161.71 | 166.82 | 161.04 | 165.79 | 36,502,528 | +5.08(+3.16%) |
Sep 27, 2022 | 162.25 | 163.54 | 159.29 | 160.71 | 43,408,576 | +0.55(+0.34%) |
Sep 26, 2022 | 161.43 | 164.85 | 159.59 | 160.16 | 31,322,508 | -2.22(-1.37%) |
Sep 23, 2022 | 164.03 | 164.21 | 160.14 | 162.39 | 41,560,140 | -3.96(-2.38%) |
Sep 22, 2022 | 169.85 | 170.41 | 165.72 | 166.35 | 34,466,076 | -3.83(-2.25%) |
Sep 21, 2022 | 174.09 | 175.77 | 170.17 | 170.18 | 30,215,834 | -2.64(-1.53%) |
Sep 20, 2022 | 173.51 | 173.67 | 171.51 | 172.82 | 22,893,112 | -2.39(-1.36%) |
Sep 19, 2022 | 171.80 | 175.43 | 171.75 | 175.21 | 26,253,544 | +1.48(+0.85%) |
Sep 16, 2022 | 173.82 | 174.39 | 171.70 | 173.72 | 42,759,524 | -2.56(-1.45%) |
Sep 15, 2022 | 176.57 | 179.25 | 175.54 | 176.28 | 26,109,122 | -1.29(-0.73%) |
Sep 14, 2022 | 177.20 | 177.93 | 175.26 | 177.57 | 26,027,226 | +0.69(+0.39%) |
Sep 13, 2022 | 179.42 | 180.44 | 176.19 | 176.89 | 35,317,600 | -7.20(-3.91%) |
Sep 12, 2022 | 183.05 | 184.27 | 182.44 | 184.09 | 23,819,028 | +2.20(+1.21%) |
Sep 09, 2022 | 179.88 | 182.11 | 179.65 | 181.88 | 23,912,610 | +3.58(+2.01%) |
Sep 08, 2022 | 175.37 | 178.38 | 174.33 | 178.30 | 26,022,718 | +1.47(+0.83%) |
Sep 07, 2022 | 172.73 | 177.09 | 172.69 | 176.83 | 26,232,042 | +3.77(+2.18%) |
Sep 06, 2022 | 175.39 | 175.75 | 172.28 | 173.06 | 24,534,506 | -1.73(-0.99%) |
Sep 02, 2022 | 178.20 | 178.54 | 173.87 | 174.79 | 28,404,494 | -1.37(-0.78%) |
Sep 01, 2022 | 176.43 | 176.54 | 173.63 | 176.16 | 31,638,222 | -1.94(-1.09%) |
Aug 31, 2022 | 179.50 | 180.27 | 177.80 | 178.10 | 23,064,002 | -1.09(-0.61%) |
Aug 30, 2022 | 182.29 | 182.48 | 178.13 | 179.19 | 23,219,952 | -2.54(-1.40%) |
Aug 29, 2022 | 181.45 | 183.43 | 181.03 | 181.73 | 20,328,936 | -1.69(-0.92%) |
Aug 26, 2022 | 189.59 | 189.69 | 183.11 | 183.42 | 24,910,590 | -6.23(-3.29%) |
Aug 25, 2022 | 187.69 | 189.70 | 187.30 | 189.65 | 15,220,264 | +2.90(+1.55%) |
Aug 24, 2022 | 185.18 | 187.61 | 184.56 | 186.75 | 16,520,394 | +1.42(+0.76%) |
Aug 23, 2022 | 185.32 | 187.25 | 184.79 | 185.33 | 20,739,230 | +0.30(+0.16%) |
Aug 22, 2022 | 186.34 | 186.69 | 184.42 | 185.03 | 23,807,242 | -3.89(-2.06%) |
Aug 19, 2022 | 191.04 | 191.31 | 188.36 | 188.92 | 28,247,922 | -4.14(-2.15%) |
Aug 18, 2022 | 192.06 | 193.39 | 191.10 | 193.06 | 19,164,842 | +1.27(+0.66%) |
Aug 17, 2022 | 192.87 | 193.46 | 190.60 | 191.79 | 23,079,996 | -3.28(-1.68%) |
Aug 16, 2022 | 194.60 | 196.04 | 193.17 | 195.07 | 19,367,202 | -0.08(-0.04%) |
Aug 15, 2022 | 192.94 | 195.24 | 192.39 | 195.15 | 17,924,066 | +0.69(+0.35%) |
Aug 12, 2022 | 191.54 | 194.53 | 190.79 | 194.46 | 22,668,786 | +3.89(+2.04%) |
Aug 11, 2022 | 191.61 | 193.66 | 190.27 | 190.57 | 24,484,066 | +0.71(+0.37%) |
Aug 10, 2022 | 187.93 | 190.18 | 187.43 | 189.86 | 21,405,552 | +5.27(+2.86%) |
Aug 09, 2022 | 186.39 | 186.51 | 183.59 | 184.59 | 18,780,738 | -2.55(-1.36%) |
Aug 08, 2022 | 186.50 | 188.90 | 186.24 | 187.15 | 22,999,072 | +1.96(+1.06%) |
Aug 05, 2022 | 181.95 | 185.40 | 181.66 | 185.18 | 19,102,578 | +1.41(+0.77%) |
Aug 04, 2022 | 184.25 | 184.45 | 182.89 | 183.78 | 15,287,502 | -0.39(-0.21%) |
Aug 03, 2022 | 182.76 | 184.55 | 182.12 | 184.16 | 19,759,146 | +2.67(+1.47%) |
Aug 02, 2022 | 180.98 | 183.46 | 180.02 | 181.50 | 18,162,964 | -0.17(-0.10%) |
Aug 01, 2022 | 180.32 | 182.78 | 178.80 | 181.67 | 24,600,598 | -0.07(-0.04%) |
Jul 29, 2022 | 180.56 | 182.21 | 179.59 | 181.74 | 22,420,556 | +1.28(+0.71%) |
Jul 28, 2022 | 178.90 | 180.66 | 176.41 | 180.46 | 24,028,464 | +2.45(+1.37%) |
Jul 27, 2022 | 175.17 | 178.83 | 174.70 | 178.01 | 22,331,124 | +3.96(+2.28%) |
Jul 26, 2022 | 174.49 | 174.91 | 173.28 | 174.05 | 19,941,580 | -1.08(-0.61%) |
Jul 25, 2022 | 174.75 | 175.59 | 173.18 | 175.13 | 19,821,214 | +0.90(+0.52%) |
Jul 22, 2022 | 177.50 | 177.86 | 172.81 | 174.23 | 25,878,012 | -2.82(-1.60%) |
Jul 21, 2022 | 175.14 | 177.13 | 173.58 | 177.05 | 22,325,370 | +0.90(+0.51%) |
Jul 20, 2022 | 173.39 | 176.46 | 173.15 | 176.15 | 26,954,572 | +2.72(+1.57%) |
Jul 19, 2022 | 169.61 | 173.62 | 169.52 | 173.43 | 24,909,976 | +5.91(+3.53%) |
Jul 18, 2022 | 169.98 | 171.10 | 167.00 | 167.52 | 23,700,468 | -0.48(-0.28%) |
Jul 15, 2022 | 166.49 | 168.24 | 164.33 | 168.00 | 35,995,344 | +3.43(+2.08%) |
Jul 14, 2022 | 163.72 | 165.00 | 162.10 | 164.57 | 25,884,782 | -1.71(-1.03%) |
Jul 13, 2022 | 164.17 | 167.21 | 163.82 | 166.28 | 26,352,752 | -0.15(-0.09%) |
Jul 12, 2022 | 166.49 | 168.26 | 165.54 | 166.42 | 24,539,958 | -0.57(-0.34%) |
Jul 11, 2022 | 169.13 | 169.82 | 166.55 | 167.00 | 22,679,374 | -3.43(-2.01%) |
Jul 08, 2022 | 169.92 | 171.78 | 168.54 | 170.42 | 21,170,878 | -0.02(-0.01%) |
Jul 07, 2022 | 167.77 | 170.80 | 167.76 | 170.44 | 25,695,668 | +3.94(+2.37%) |
Jul 06, 2022 | 167.37 | 168.60 | 164.75 | 166.50 | 26,471,878 | -1.24(-0.74%) |
Jul 05, 2022 | 163.72 | 167.81 | 161.82 | 167.74 | 25,874,188 | +1.38(+0.83%) |
Jul 01, 2022 | 164.07 | 166.78 | 162.72 | 166.37 | 25,472,842 | +1.99(+1.21%) |
Jun 30, 2022 | 163.25 | 166.27 | 161.85 | 164.38 | 32,957,004 | -1.29(-0.78%) |
Jun 29, 2022 | 167.47 | 167.62 | 164.00 | 165.67 | 21,910,508 | -1.70(-1.02%) |
Jun 28, 2022 | 171.72 | 172.91 | 167.28 | 167.37 | 26,711,968 | -3.20(-1.88%) |
Jun 27, 2022 | 170.50 | 171.78 | 169.05 | 170.57 | 25,485,656 | +0.63(+0.37%) |
Jun 24, 2022 | 166.18 | 169.95 | 165.87 | 169.94 | 38,264,724 | +5.11(+3.10%) |
Jun 23, 2022 | 163.24 | 165.22 | 161.65 | 164.83 | 27,894,236 | +1.95(+1.20%) |
Jun 22, 2022 | 161.08 | 164.27 | 160.50 | 162.88 | 30,197,768 | -0.31(-0.19%) |
Jun 21, 2022 | 163.04 | 165.07 | 161.90 | 163.19 | 35,892,540 | +2.87(+1.79%) |
Jun 17, 2022 | 159.64 | 162.59 | 158.88 | 160.32 | 41,805,724 | +1.24(+0.78%) |
Jun 16, 2022 | 162.90 | 163.46 | 157.99 | 159.08 | 46,085,204 | -7.73(-4.63%) |
Jun 15, 2022 | 166.17 | 168.94 | 163.70 | 166.80 | 33,128,922 | +2.41(+1.46%) |
Jun 14, 2022 | 165.65 | 166.20 | 162.80 | 164.40 | 31,382,152 | -0.80(-0.48%) |
Jun 13, 2022 | 168.52 | 169.81 | 164.31 | 165.19 | 40,886,488 | -8.14(-4.70%) |
Jun 10, 2022 | 175.20 | 176.21 | 172.42 | 173.33 | 38,409,236 | -4.83(-2.71%) |
Jun 09, 2022 | 181.06 | 181.56 | 178.13 | 178.17 | 22,345,276 | -3.77(-2.07%) |
Jun 08, 2022 | 183.88 | 184.60 | 181.08 | 181.94 | 22,696,102 | -2.86(-1.54%) |
Jun 07, 2022 | 180.45 | 184.83 | 179.95 | 184.79 | 22,355,184 | +2.93(+1.61%) |
Jun 06, 2022 | 183.24 | 183.25 | 180.85 | 181.86 | 25,475,536 | +0.78(+0.43%) |
Jun 03, 2022 | 181.30 | 181.95 | 179.85 | 181.08 | 19,599,010 | -1.65(-0.90%) |
Jun 02, 2022 | 178.69 | 182.72 | 178.28 | 182.72 | 25,671,520 | +4.36(+2.44%) |
Jun 01, 2022 | 180.31 | 180.96 | 175.96 | 178.37 | 29,279,152 | -1.02(-0.57%) |
May 31, 2022 | 180.93 | 181.67 | 178.20 | 179.38 | 31,303,516 | -2.26(-1.24%) |
May 27, 2022 | 177.88 | 181.65 | 177.53 | 181.64 | 25,776,572 | +4.76(+2.69%) |
May 26, 2022 | 174.10 | 177.92 | 173.95 | 176.88 | 26,601,802 | +3.86(+2.23%) |
May 25, 2022 | 169.29 | 174.03 | 169.22 | 173.01 | 28,926,504 | +3.06(+1.80%) |
May 24, 2022 | 170.92 | 171.27 | 166.82 | 169.96 | 27,820,964 | -2.55(-1.48%) |
May 23, 2022 | 172.19 | 173.24 | 169.89 | 172.51 | 25,397,302 | +2.06(+1.21%) |
May 20, 2022 | 172.79 | 173.25 | 166.30 | 170.45 | 43,208,928 | -0.44(-0.26%) |
May 19, 2022 | 169.30 | 173.09 | 169.30 | 170.88 | 34,711,520 | +0.28(+0.16%) |
May 18, 2022 | 174.70 | 175.61 | 169.50 | 170.60 | 37,198,572 | -6.20(-3.50%) |
May 17, 2022 | 174.64 | 176.99 | 173.26 | 176.80 | 32,916,166 | +5.25(+3.06%) |
May 16, 2022 | 171.82 | 173.70 | 170.50 | 171.55 | 29,166,338 | -0.82(-0.48%) |
May 13, 2022 | 169.44 | 173.67 | 169.41 | 172.38 | 37,723,820 | +5.29(+3.17%) |
May 12, 2022 | 164.40 | 168.76 | 163.50 | 167.08 | 54,679,196 | +1.94(+1.17%) |
May 11, 2022 | 169.53 | 172.49 | 164.85 | 165.14 | 66,469,304 | -4.21(-2.49%) |
May 10, 2022 | 171.89 | 173.18 | 165.72 | 169.35 | 55,373,372 | +0.05(+0.03%) |
May 09, 2022 | 174.11 | 176.81 | 168.53 | 169.31 | 55,441,992 | -7.44(-4.21%) |
May 06, 2022 | 179.04 | 179.49 | 174.78 | 176.74 | 46,959,840 | -2.99(-1.66%) |
May 05, 2022 | 185.40 | 185.43 | 177.51 | 179.73 | 42,797,320 | -7.60(-4.06%) |
May 04, 2022 | 183.00 | 187.73 | 179.75 | 187.33 | 40,083,504 | +4.87(+2.67%) |
May 03, 2022 | 180.94 | 183.45 | 179.74 | 182.46 | 31,221,274 | +1.55(+0.86%) |
May 02, 2022 | 178.99 | 181.81 | 176.55 | 180.91 | 39,238,168 | +1.88(+1.05%) |
Apr 29, 2022 | 183.53 | 185.60 | 178.61 | 179.03 | 42,554,528 | -5.32(-2.89%) |
Apr 28, 2022 | 183.12 | 185.28 | 178.80 | 184.36 | 38,728,508 | +3.38(+1.87%) |
Apr 27, 2022 | 181.67 | 183.71 | 180.30 | 180.98 | 39,036,084 | -0.76(-0.42%) |
Apr 26, 2022 | 186.17 | 186.54 | 181.48 | 181.74 | 41,826,872 | -5.91(-3.15%) |
Apr 25, 2022 | 184.88 | 187.90 | 183.16 | 187.65 | 36,719,084 | +1.13(+0.61%) |
Apr 22, 2022 | 190.57 | 191.06 | 186.14 | 186.52 | 36,866,584 | -4.96(-2.59%) |
Apr 21, 2022 | 197.70 | 198.25 | 190.72 | 191.47 | 32,567,540 | -4.39(-2.24%) |
Apr 20, 2022 | 196.56 | 197.35 | 195.40 | 195.86 | 21,181,080 | +0.75(+0.38%) |
Apr 19, 2022 | 191.53 | 195.77 | 191.37 | 195.11 | 23,636,072 | +3.81(+1.99%) |
Apr 18, 2022 | 192.11 | 192.81 | 190.24 | 191.30 | 22,956,960 | -1.30(-0.67%) |
Apr 14, 2022 | 194.68 | 195.90 | 192.51 | 192.60 | 28,050,100 | -1.89(-0.97%) |
Apr 13, 2022 | 191.36 | 195.01 | 191.29 | 194.48 | 23,005,988 | +3.63(+1.90%) |
Apr 12, 2022 | 192.34 | 195.23 | 190.14 | 190.85 | 34,801,680 | +0.60(+0.32%) |
Apr 11, 2022 | 190.82 | 192.88 | 189.62 | 190.25 | 34,786,860 | -1.29(-0.67%) |
Apr 08, 2022 | 192.85 | 193.90 | 191.18 | 191.54 | 26,083,892 | -1.54(-0.80%) |
Apr 07, 2022 | 193.71 | 194.79 | 190.39 | 193.08 | 30,212,630 | -0.63(-0.32%) |
Apr 06, 2022 | 194.83 | 195.35 | 192.33 | 193.71 | 36,028,408 | -2.79(-1.42%) |
Apr 05, 2022 | 201.31 | 202.74 | 196.03 | 196.50 | 27,395,772 | -4.76(-2.37%) |
Apr 04, 2022 | 201.22 | 201.76 | 199.29 | 201.26 | 20,949,418 | +0.33(+0.16%) |