Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 189.23 | 195.22 | 188.80 | 194.97 | 3,232,460 | +7.14(+3.80%) |
Mar 30, 2023 | 189.21 | 190.32 | 187.49 | 187.83 | 2,212,463 | +0.69(+0.37%) |
Mar 29, 2023 | 186.17 | 187.19 | 185.25 | 187.14 | 2,498,850 | +1.75(+0.94%) |
Mar 28, 2023 | 185.69 | 187.62 | 184.88 | 185.39 | 1,920,351 | -0.37(-0.20%) |
Mar 27, 2023 | 185.31 | 187.14 | 184.17 | 185.76 | 2,552,337 | +1.04(+0.57%) |
Mar 24, 2023 | 184.03 | 185.51 | 182.75 | 184.72 | 2,761,650 | -0.22(-0.12%) |
Mar 23, 2023 | 187.90 | 188.27 | 183.36 | 184.94 | 3,432,302 | -1.83(-0.98%) |
Mar 22, 2023 | 191.96 | 192.55 | 186.57 | 186.78 | 3,359,784 | -5.09(-2.65%) |
Mar 21, 2023 | 193.53 | 193.79 | 190.30 | 191.87 | 3,015,721 | +0.00(+0.00%) |
Mar 20, 2023 | 192.08 | 192.94 | 190.52 | 191.87 | 2,466,920 | -0.56(-0.29%) |
Mar 17, 2023 | 194.79 | 196.26 | 190.89 | 192.42 | 7,457,996 | -2.25(-1.16%) |
Mar 16, 2023 | 192.63 | 195.07 | 191.52 | 194.67 | 3,234,820 | +1.05(+0.54%) |
Mar 15, 2023 | 190.94 | 195.43 | 189.74 | 193.62 | 3,891,501 | +1.72(+0.89%) |
Mar 14, 2023 | 194.41 | 195.08 | 188.97 | 191.91 | 4,009,460 | -0.70(-0.36%) |
Mar 13, 2023 | 190.84 | 196.35 | 189.86 | 192.61 | 3,196,331 | +0.87(+0.45%) |
Mar 10, 2023 | 194.14 | 196.64 | 191.18 | 191.74 | 3,063,472 | -2.33(-1.20%) |
Mar 09, 2023 | 197.03 | 198.94 | 193.57 | 194.07 | 2,502,915 | -2.04(-1.04%) |
Mar 08, 2023 | 193.25 | 197.02 | 192.74 | 196.11 | 2,738,967 | +3.64(+1.89%) |
Mar 07, 2023 | 197.42 | 197.42 | 192.32 | 192.47 | 3,405,075 | -4.06(-2.06%) |
Mar 06, 2023 | 195.29 | 198.61 | 195.05 | 196.53 | 3,241,626 | +1.79(+0.92%) |
Mar 03, 2023 | 190.88 | 195.53 | 190.18 | 194.73 | 3,572,625 | +4.51(+2.37%) |
Mar 02, 2023 | 187.84 | 190.56 | 187.22 | 190.22 | 4,266,803 | +0.77(+0.41%) |
Mar 01, 2023 | 200.30 | 200.49 | 186.49 | 189.45 | 10,112,208 | -11.15(-5.56%) |
Feb 28, 2023 | 198.88 | 203.06 | 198.21 | 200.60 | 4,500,170 | +1.47(+0.74%) |
Feb 27, 2023 | 199.22 | 201.32 | 198.35 | 199.13 | 2,835,711 | +2.63(+1.34%) |
Feb 24, 2023 | 194.79 | 197.52 | 193.49 | 196.50 | 2,219,228 | -0.65(-0.33%) |
Feb 23, 2023 | 197.49 | 198.65 | 194.15 | 197.15 | 2,392,077 | -0.41(-0.21%) |
Feb 22, 2023 | 196.18 | 199.32 | 195.05 | 197.56 | 2,736,249 | +0.76(+0.39%) |
Feb 21, 2023 | 200.13 | 201.72 | 196.19 | 196.80 | 4,043,135 | -10.63(-5.12%) |
Feb 17, 2023 | 207.90 | 208.36 | 203.67 | 207.43 | 3,550,922 | -1.23(-0.59%) |
Feb 16, 2023 | 204.94 | 210.66 | 204.38 | 208.66 | 2,542,364 | -1.00(-0.47%) |
Feb 15, 2023 | 207.04 | 210.11 | 205.98 | 209.65 | 1,897,425 | +1.24(+0.59%) |
Feb 14, 2023 | 206.72 | 209.74 | 205.86 | 208.41 | 2,375,566 | -0.37(-0.18%) |
Feb 13, 2023 | 204.06 | 208.94 | 202.24 | 208.78 | 2,424,375 | +5.23(+2.57%) |
Feb 10, 2023 | 202.27 | 203.70 | 201.17 | 203.56 | 1,883,594 | +0.14(+0.07%) |
Feb 09, 2023 | 209.40 | 209.85 | 202.76 | 203.42 | 2,447,931 | -4.02(-1.94%) |
Feb 08, 2023 | 208.85 | 208.85 | 205.79 | 207.44 | 2,482,501 | -1.92(-0.92%) |
Feb 07, 2023 | 207.56 | 210.18 | 205.16 | 209.36 | 2,617,775 | -1.11(-0.53%) |
Feb 06, 2023 | 208.89 | 211.41 | 208.70 | 210.47 | 2,441,680 | -0.10(-0.05%) |
Feb 03, 2023 | 211.71 | 212.93 | 209.44 | 210.57 | 3,126,090 | -5.45(-2.52%) |
Feb 02, 2023 | 210.64 | 217.72 | 210.58 | 216.02 | 4,263,703 | +7.80(+3.75%) |
Feb 01, 2023 | 202.27 | 209.76 | 199.28 | 208.22 | 3,449,833 | +5.18(+2.55%) |
Jan 31, 2023 | 198.16 | 203.12 | 197.43 | 203.04 | 3,503,091 | +6.18(+3.14%) |
Jan 30, 2023 | 196.92 | 199.44 | 196.12 | 196.86 | 2,857,771 | -0.56(-0.29%) |
Jan 27, 2023 | 196.41 | 198.33 | 195.42 | 197.42 | 2,982,517 | +0.66(+0.34%) |
Jan 26, 2023 | 199.24 | 203.55 | 196.59 | 196.76 | 3,508,536 | -4.19(-2.09%) |
Jan 25, 2023 | 199.40 | 201.13 | 196.79 | 200.95 | 2,341,461 | -0.29(-0.15%) |
Jan 24, 2023 | 197.54 | 201.41 | 197.54 | 201.25 | 2,983,551 | +2.29(+1.15%) |
Jan 23, 2023 | 197.41 | 200.70 | 195.73 | 198.95 | 3,580,928 | +0.56(+0.28%) |
Jan 20, 2023 | 195.32 | 198.84 | 192.70 | 198.39 | 3,626,449 | +2.33(+1.19%) |
Jan 19, 2023 | 201.28 | 201.66 | 195.15 | 196.06 | 3,616,439 | -6.18(-3.06%) |
Jan 18, 2023 | 204.40 | 207.75 | 201.86 | 202.24 | 3,685,584 | -0.99(-0.49%) |
Jan 17, 2023 | 205.80 | 208.53 | 202.97 | 203.23 | 3,024,781 | -2.56(-1.24%) |
Jan 13, 2023 | 201.57 | 207.15 | 201.57 | 205.79 | 3,995,902 | +1.84(+0.90%) |
Jan 12, 2023 | 203.95 | 205.22 | 200.39 | 203.95 | 2,773,115 | +1.62(+0.80%) |
Jan 11, 2023 | 196.09 | 202.46 | 196.08 | 202.33 | 2,866,689 | +6.98(+3.57%) |
Jan 10, 2023 | 193.92 | 195.62 | 192.58 | 195.35 | 2,268,878 | +1.90(+0.98%) |
Jan 09, 2023 | 196.34 | 198.00 | 193.36 | 193.45 | 2,832,545 | -1.48(-0.76%) |
Jan 06, 2023 | 194.71 | 195.73 | 188.61 | 194.94 | 3,218,095 | +0.19(+0.10%) |
Jan 05, 2023 | 193.32 | 195.39 | 191.55 | 194.74 | 2,002,115 | -0.60(-0.31%) |
Jan 04, 2023 | 195.38 | 196.28 | 191.58 | 195.35 | 2,583,496 | +2.28(+1.18%) |
Jan 03, 2023 | 195.44 | 196.23 | 191.22 | 193.07 | 2,682,565 | -0.19(-0.10%) |
Dec 30, 2022 | 194.03 | 194.48 | 191.29 | 193.26 | 2,221,315 | -2.93(-1.49%) |
Dec 29, 2022 | 195.63 | 197.02 | 195.26 | 196.19 | 1,310,245 | +2.13(+1.10%) |
Dec 28, 2022 | 195.90 | 197.39 | 193.64 | 194.06 | 1,463,806 | -1.60(-0.82%) |
Dec 27, 2022 | 195.64 | 197.87 | 195.27 | 195.66 | 2,140,179 | -0.16(-0.08%) |
Dec 23, 2022 | 192.47 | 196.25 | 191.11 | 195.82 | 1,514,761 | +2.65(+1.37%) |
Dec 22, 2022 | 192.56 | 194.22 | 189.41 | 193.17 | 2,489,567 | -3.18(-1.62%) |
Dec 21, 2022 | 196.84 | 197.51 | 194.26 | 196.35 | 2,417,461 | +1.52(+0.78%) |
Dec 20, 2022 | 195.15 | 196.06 | 191.76 | 194.83 | 2,444,752 | -2.24(-1.14%) |
Dec 19, 2022 | 199.19 | 199.76 | 195.93 | 197.07 | 2,518,000 | -2.88(-1.44%) |
Dec 16, 2022 | 200.17 | 201.14 | 197.22 | 199.95 | 9,838,764 | -1.82(-0.90%) |
Dec 15, 2022 | 202.35 | 203.43 | 199.32 | 201.78 | 3,478,285 | -3.97(-1.93%) |
Dec 14, 2022 | 204.62 | 210.13 | 203.75 | 205.74 | 3,842,869 | +0.86(+0.42%) |
Dec 13, 2022 | 210.21 | 211.29 | 202.65 | 204.88 | 4,300,165 | +5.96(+2.99%) |
Dec 12, 2022 | 196.22 | 198.94 | 195.01 | 198.93 | 2,803,904 | +3.21(+1.64%) |
Dec 09, 2022 | 194.97 | 198.47 | 194.19 | 195.71 | 3,326,766 | -1.74(-0.88%) |
Dec 08, 2022 | 198.85 | 200.22 | 196.38 | 197.45 | 3,247,165 | -3.23(-1.61%) |
Dec 07, 2022 | 196.68 | 203.69 | 196.19 | 200.68 | 4,123,051 | +4.83(+2.47%) |
Dec 06, 2022 | 199.05 | 199.54 | 193.03 | 195.85 | 3,737,021 | -4.14(-2.07%) |
Dec 05, 2022 | 204.58 | 205.25 | 199.24 | 199.99 | 3,410,834 | -8.40(-4.03%) |
Dec 02, 2022 | 206.03 | 210.10 | 205.15 | 208.39 | 3,342,776 | -0.62(-0.30%) |
Dec 01, 2022 | 208.34 | 210.21 | 206.33 | 209.01 | 2,819,686 | +2.84(+1.38%) |
Nov 30, 2022 | 199.92 | 206.57 | 197.15 | 206.17 | 4,845,810 | +4.93(+2.45%) |
Nov 29, 2022 | 201.76 | 202.39 | 200.42 | 201.24 | 2,042,155 | -1.52(-0.75%) |
Nov 28, 2022 | 204.08 | 205.12 | 202.26 | 202.77 | 2,270,464 | -1.87(-0.91%) |
Nov 25, 2022 | 205.02 | 205.47 | 203.71 | 204.64 | 1,005,867 | -0.05(-0.02%) |
Nov 23, 2022 | 208.77 | 209.05 | 203.72 | 204.69 | 2,674,211 | -3.35(-1.61%) |
Nov 22, 2022 | 205.30 | 209.06 | 204.74 | 208.03 | 2,933,736 | +4.07(+2.00%) |
Nov 21, 2022 | 203.82 | 204.48 | 201.98 | 203.96 | 2,398,392 | +0.33(+0.16%) |
Nov 18, 2022 | 205.46 | 205.48 | 200.22 | 203.63 | 3,002,881 | +1.48(+0.73%) |
Nov 17, 2022 | 206.12 | 206.60 | 199.21 | 202.15 | 3,616,442 | -6.53(-3.13%) |
Nov 16, 2022 | 205.72 | 214.78 | 205.25 | 208.67 | 8,422,654 | +6.10(+3.01%) |
Nov 15, 2022 | 200.54 | 204.91 | 197.70 | 202.57 | 5,282,631 | +4.05(+2.04%) |
Nov 14, 2022 | 202.17 | 204.15 | 198.10 | 198.52 | 4,293,461 | -4.23(-2.09%) |
Nov 11, 2022 | 198.94 | 204.92 | 198.37 | 202.75 | 4,404,674 | +4.56(+2.30%) |
Nov 10, 2022 | 189.45 | 198.59 | 189.44 | 198.19 | 4,986,309 | +17.16(+9.48%) |
Nov 09, 2022 | 181.69 | 185.53 | 180.71 | 181.03 | 3,100,313 | -1.68(-0.92%) |
Nov 08, 2022 | 182.42 | 184.31 | 180.20 | 182.71 | 2,969,979 | +1.75(+0.96%) |
Nov 07, 2022 | 178.06 | 182.16 | 175.61 | 180.96 | 2,799,309 | +4.28(+2.42%) |
Nov 04, 2022 | 177.29 | 182.21 | 172.95 | 176.68 | 4,766,643 | +2.26(+1.30%) |
Nov 03, 2022 | 175.42 | 177.37 | 173.35 | 174.42 | 4,316,839 | -5.71(-3.17%) |
Nov 02, 2022 | 187.39 | 179.96 | 180.14 | 4,680,059 | -7.61(-4.05%) | |
Nov 01, 2022 | 192.06 | 193.75 | 186.51 | 187.74 | 3,361,017 | -1.36(-0.72%) |
Oct 31, 2022 | 191.08 | 192.02 | 188.53 | 189.10 | 3,660,184 | -3.67(-1.90%) |
Oct 28, 2022 | 187.69 | 193.75 | 187.06 | 192.77 | 3,394,093 | +4.92(+2.62%) |
Oct 27, 2022 | 189.38 | 190.58 | 186.75 | 187.85 | 2,533,668 | +0.11(+0.06%) |
Oct 26, 2022 | 188.40 | 189.74 | 185.54 | 187.74 | 2,647,710 | -0.29(-0.15%) |
Oct 25, 2022 | 184.20 | 189.22 | 183.22 | 188.03 | 3,346,055 | +6.05(+3.33%) |
Oct 24, 2022 | 178.07 | 182.85 | 178.07 | 181.98 | 3,819,640 | +5.08(+2.87%) |
Oct 21, 2022 | 172.79 | 177.19 | 171.20 | 176.90 | 3,694,472 | +3.95(+2.28%) |
Oct 20, 2022 | 177.89 | 179.84 | 172.14 | 172.95 | 4,222,155 | -5.47(-3.07%) |
Oct 19, 2022 | 181.66 | 182.81 | 174.81 | 178.42 | 5,528,335 | -8.98(-4.79%) |
Oct 18, 2022 | 190.31 | 192.60 | 186.78 | 187.40 | 3,921,955 | +0.16(+0.08%) |
Oct 17, 2022 | 185.47 | 188.33 | 185.32 | 187.25 | 3,632,730 | +4.95(+2.71%) |
Oct 14, 2022 | 187.97 | 190.01 | 182.07 | 182.30 | 4,294,697 | -4.05(-2.17%) |
Oct 13, 2022 | 183.14 | 188.06 | 178.94 | 186.35 | 5,027,992 | -0.69(-0.37%) |
Oct 12, 2022 | 190.82 | 191.38 | 186.95 | 187.03 | 2,439,989 | -2.47(-1.30%) |
Oct 11, 2022 | 188.07 | 191.37 | 187.13 | 189.50 | 2,867,070 | +1.48(+0.78%) |
Oct 10, 2022 | 189.04 | 190.01 | 185.91 | 188.03 | 2,539,269 | -2.23(-1.17%) |
Oct 07, 2022 | 191.04 | 191.51 | 188.45 | 190.26 | 3,593,755 | -2.67(-1.39%) |
Oct 06, 2022 | 191.45 | 195.16 | 191.33 | 192.93 | 3,425,729 | +0.92(+0.48%) |
Oct 05, 2022 | 188.43 | 193.26 | 187.16 | 192.01 | 3,312,743 | +1.55(+0.82%) |
Oct 04, 2022 | 190.03 | 192.62 | 189.41 | 190.46 | 4,290,299 | +3.38(+1.81%) |
Oct 03, 2022 | 184.85 | 188.90 | 184.29 | 187.08 | 4,505,000 | +5.89(+3.25%) |
Sep 30, 2022 | 182.75 | 184.35 | 179.40 | 181.19 | 6,270,100 | -2.56(-1.39%) |
Sep 29, 2022 | 185.23 | 185.65 | 182.15 | 183.74 | 3,754,983 | -3.93(-2.09%) |
Sep 28, 2022 | 185.66 | 188.58 | 183.44 | 187.67 | 5,578,898 | +6.62(+3.66%) |
Sep 27, 2022 | 181.31 | 184.12 | 179.65 | 181.05 | 4,008,697 | +1.59(+0.89%) |
Sep 26, 2022 | 181.43 | 183.30 | 179.14 | 179.46 | 3,044,282 | -2.03(-1.12%) |
Sep 23, 2022 | 180.16 | 182.49 | 179.02 | 181.50 | 3,506,132 | +0.01(+0.00%) |
Sep 22, 2022 | 181.37 | 183.09 | 179.93 | 181.49 | 2,969,326 | -0.23(-0.13%) |
Sep 21, 2022 | 185.14 | 187.94 | 181.68 | 181.72 | 3,032,330 | -1.98(-1.08%) |
Sep 20, 2022 | 185.83 | 187.33 | 182.03 | 183.70 | 3,783,595 | -4.53(-2.40%) |
Sep 19, 2022 | 184.18 | 188.99 | 183.95 | 188.22 | 3,474,273 | +3.17(+1.72%) |
Sep 16, 2022 | 182.34 | 186.26 | 182.09 | 185.05 | 10,560,231 | +0.74(+0.40%) |
Sep 15, 2022 | 186.50 | 187.63 | 183.31 | 184.30 | 3,429,996 | -1.30(-0.70%) |
Sep 14, 2022 | 187.69 | 188.34 | 183.50 | 185.61 | 4,108,481 | -1.20(-0.64%) |
Sep 13, 2022 | 194.16 | 195.74 | 186.15 | 186.80 | 4,603,584 | -12.32(-6.19%) |
Sep 12, 2022 | 198.74 | 202.03 | 198.25 | 199.12 | 3,336,378 | +0.72(+0.36%) |
Sep 09, 2022 | 196.79 | 199.25 | 196.15 | 198.40 | 3,292,602 | +1.23(+0.62%) |
Sep 08, 2022 | 193.57 | 197.30 | 191.72 | 197.17 | 3,692,328 | +2.97(+1.53%) |
Sep 07, 2022 | 186.88 | 194.82 | 186.75 | 194.20 | 4,235,897 | +8.05(+4.32%) |
Sep 06, 2022 | 189.25 | 189.87 | 184.51 | 186.16 | 3,243,133 | -2.46(-1.30%) |
Sep 02, 2022 | 190.44 | 192.01 | 187.44 | 188.62 | 3,281,637 | -0.24(-0.13%) |
Sep 01, 2022 | 186.96 | 189.04 | 185.82 | 188.86 | 3,588,716 | +1.56(+0.83%) |
Aug 31, 2022 | 190.15 | 190.46 | 187.16 | 187.29 | 5,333,253 | -2.97(-1.56%) |
Aug 30, 2022 | 195.32 | 196.13 | 189.48 | 190.27 | 4,049,759 | -3.71(-1.91%) |
Aug 29, 2022 | 193.06 | 196.43 | 192.06 | 193.98 | 3,393,359 | +0.08(+0.04%) |
Aug 26, 2022 | 204.26 | 205.13 | 193.85 | 193.90 | 3,856,469 | -9.62(-4.73%) |
Aug 25, 2022 | 201.24 | 203.72 | 200.62 | 203.52 | 2,731,043 | +2.46(+1.22%) |
Aug 24, 2022 | 199.52 | 203.12 | 198.52 | 201.06 | 2,730,661 | +0.91(+0.45%) |
Aug 23, 2022 | 202.59 | 203.91 | 199.97 | 200.15 | 2,626,407 | -2.43(-1.20%) |
Aug 22, 2022 | 201.83 | 205.08 | 201.13 | 202.59 | 4,287,665 | -1.32(-0.65%) |
Aug 19, 2022 | 207.90 | 208.23 | 202.45 | 203.91 | 3,469,832 | -4.93(-2.36%) |
Aug 18, 2022 | 207.53 | 210.40 | 207.00 | 208.84 | 3,121,165 | +1.06(+0.51%) |
Aug 17, 2022 | 204.53 | 213.39 | 204.04 | 207.78 | 8,376,685 | +1.21(+0.58%) |
Aug 16, 2022 | 199.37 | 209.72 | 199.37 | 206.57 | 6,102,831 | +5.87(+2.92%) |
Aug 15, 2022 | 198.74 | 201.65 | 197.68 | 200.70 | 4,223,654 | +1.51(+0.76%) |
Aug 12, 2022 | 196.18 | 199.31 | 194.66 | 199.19 | 3,124,215 | +4.14(+2.12%) |
Aug 11, 2022 | 193.04 | 197.09 | 193.04 | 195.05 | 3,459,190 | +0.72(+0.37%) |
Aug 10, 2022 | 192.24 | 194.55 | 191.60 | 194.33 | 4,244,013 | +6.01(+3.19%) |
Aug 09, 2022 | 193.67 | 193.67 | 186.89 | 188.32 | 4,057,491 | -6.41(-3.29%) |
Aug 08, 2022 | 192.95 | 197.11 | 192.78 | 194.72 | 3,153,896 | +2.66(+1.39%) |
Aug 05, 2022 | 188.98 | 192.21 | 188.44 | 192.06 | 2,497,804 | +1.85(+0.97%) |
Aug 04, 2022 | 188.86 | 192.03 | 188.53 | 190.21 | 3,663,423 | +1.68(+0.89%) |
Aug 03, 2022 | 182.94 | 189.07 | 182.94 | 188.53 | 3,412,612 | +7.21(+3.97%) |
Aug 02, 2022 | 186.46 | 186.58 | 181.25 | 181.32 | 3,526,051 | -5.92(-3.16%) |
Aug 01, 2022 | 184.80 | 188.38 | 184.53 | 187.25 | 3,471,928 | +2.47(+1.34%) |
Jul 29, 2022 | 183.12 | 185.70 | 182.07 | 184.78 | 4,671,861 | +0.70(+0.38%) |
Jul 28, 2022 | 180.88 | 184.96 | 177.26 | 184.07 | 6,254,959 | +0.85(+0.46%) |
Jul 27, 2022 | 182.05 | 184.16 | 177.22 | 183.22 | 3,851,771 | +1.27(+0.70%) |
Jul 26, 2022 | 181.54 | 184.24 | 180.99 | 181.95 | 3,780,429 | -5.98(-3.18%) |
Jul 25, 2022 | 188.80 | 188.94 | 186.36 | 187.93 | 2,583,041 | -0.75(-0.40%) |
Jul 22, 2022 | 187.95 | 192.10 | 187.39 | 188.68 | 3,451,178 | +1.95(+1.04%) |
Jul 21, 2022 | 184.50 | 186.95 | 182.74 | 186.74 | 3,385,424 | +2.44(+1.32%) |
Jul 20, 2022 | 181.75 | 184.69 | 181.36 | 184.29 | 2,515,256 | +2.17(+1.19%) |
Jul 19, 2022 | 179.99 | 182.88 | 178.30 | 182.12 | 2,781,944 | +3.90(+2.19%) |
Jul 18, 2022 | 179.01 | 181.38 | 177.65 | 178.23 | 3,091,689 | +0.76(+0.43%) |
Jul 15, 2022 | 178.15 | 178.56 | 176.47 | 177.47 | 3,024,564 | +2.24(+1.28%) |
Jul 14, 2022 | 172.11 | 175.50 | 171.41 | 175.22 | 3,400,509 | +0.28(+0.16%) |
Jul 13, 2022 | 171.49 | 176.29 | 170.32 | 174.94 | 3,059,996 | +1.31(+0.76%) |
Jul 12, 2022 | 174.58 | 177.85 | 172.76 | 173.63 | 3,319,879 | +0.85(+0.49%) |
Jul 11, 2022 | 173.84 | 175.55 | 172.35 | 172.78 | 2,382,115 | -1.46(-0.84%) |
Jul 08, 2022 | 173.53 | 175.51 | 172.12 | 174.24 | 2,110,715 | +0.06(+0.03%) |
Jul 07, 2022 | 172.55 | 174.67 | 171.54 | 174.18 | 3,060,221 | +2.41(+1.40%) |
Jul 06, 2022 | 173.42 | 175.50 | 170.22 | 171.77 | 2,270,073 | -0.79(-0.46%) |
Jul 05, 2022 | 167.92 | 172.61 | 167.92 | 172.56 | 3,366,760 | +2.42(+1.42%) |
Jul 01, 2022 | 168.67 | 171.32 | 167.53 | 170.14 | 3,232,378 | +2.58(+1.54%) |
Jun 30, 2022 | 165.04 | 168.91 | 163.81 | 167.56 | 4,604,153 | -1.37(-0.81%) |
Jun 29, 2022 | 167.85 | 170.17 | 167.07 | 168.93 | 2,921,560 | +1.32(+0.79%) |
Jun 28, 2022 | 176.97 | 178.05 | 167.46 | 167.61 | 5,203,949 | -9.11(-5.16%) |
Jun 27, 2022 | 175.55 | 177.78 | 174.71 | 176.72 | 2,949,233 | +1.32(+0.75%) |
Jun 24, 2022 | 170.52 | 175.49 | 169.92 | 175.40 | 5,573,085 | +6.24(+3.69%) |
Jun 23, 2022 | 167.41 | 169.26 | 166.53 | 169.15 | 3,764,870 | +2.62(+1.57%) |
Jun 22, 2022 | 164.36 | 168.23 | 163.19 | 166.53 | 4,622,912 | +1.17(+0.71%) |
Jun 21, 2022 | 168.92 | 169.23 | 164.41 | 165.36 | 4,956,120 | -0.09(-0.05%) |
Jun 17, 2022 | 163.97 | 168.14 | 163.21 | 165.45 | 8,859,677 | +0.83(+0.50%) |
Jun 16, 2022 | 167.40 | 167.53 | 163.54 | 164.62 | 5,771,402 | -7.10(-4.13%) |
Jun 15, 2022 | 172.10 | 173.65 | 169.12 | 171.72 | 4,365,626 | +1.03(+0.60%) |
Jun 14, 2022 | 173.47 | 175.41 | 169.25 | 170.70 | 4,208,655 | -3.18(-1.83%) |
Jun 13, 2022 | 174.91 | 176.99 | 172.78 | 173.88 | 4,064,798 | -4.86(-2.72%) |
Jun 10, 2022 | 181.59 | 184.41 | 178.57 | 178.74 | 3,716,617 | -7.63(-4.09%) |
Jun 09, 2022 | 184.29 | 190.65 | 184.17 | 186.37 | 3,126,955 | +1.75(+0.95%) |
Jun 08, 2022 | 186.01 | 186.78 | 183.59 | 184.62 | 2,893,567 | -3.07(-1.64%) |
Jun 07, 2022 | 182.60 | 188.21 | 181.31 | 187.69 | 3,408,551 | -1.07(-0.57%) |
Jun 06, 2022 | 188.02 | 190.69 | 186.30 | 188.76 | 2,805,801 | +1.27(+0.68%) |
Jun 03, 2022 | 186.07 | 189.89 | 185.38 | 187.49 | 2,358,821 | -0.65(-0.35%) |
Jun 02, 2022 | 184.72 | 188.23 | 183.94 | 188.15 | 3,501,609 | +4.23(+2.30%) |
Jun 01, 2022 | 188.39 | 189.11 | 183.84 | 183.91 | 3,429,954 | -3.43(-1.83%) |
May 31, 2022 | 189.56 | 190.66 | 186.48 | 187.35 | 4,919,864 | -4.15(-2.17%) |
May 27, 2022 | 188.71 | 191.53 | 187.90 | 191.50 | 2,897,172 | +3.93(+2.10%) |
May 26, 2022 | 182.81 | 189.02 | 182.53 | 187.57 | 3,479,739 | +6.69(+3.70%) |
May 25, 2022 | 175.17 | 182.16 | 174.84 | 180.87 | 4,155,618 | +3.77(+2.13%) |
May 24, 2022 | 177.45 | 180.15 | 174.96 | 177.10 | 4,676,674 | -1.56(-0.87%) |
May 23, 2022 | 178.91 | 179.22 | 174.00 | 178.67 | 3,697,266 | +1.50(+0.84%) |
May 20, 2022 | 181.24 | 181.56 | 171.92 | 177.17 | 5,962,671 | -3.04(-1.69%) |
May 19, 2022 | 175.24 | 184.00 | 175.24 | 180.21 | 5,350,034 | +3.88(+2.20%) |
May 18, 2022 | 179.87 | 183.66 | 172.44 | 176.34 | 8,179,705 | -9.79(-5.26%) |
May 17, 2022 | 190.82 | 191.35 | 180.22 | 186.13 | 8,554,951 | -0.67(-0.36%) |
May 16, 2022 | 184.73 | 188.23 | 181.78 | 186.80 | 4,592,319 | +0.70(+0.38%) |
May 13, 2022 | 183.48 | 189.37 | 182.60 | 186.10 | 3,035,460 | +2.21(+1.20%) |
May 12, 2022 | 180.12 | 186.90 | 179.61 | 183.90 | 4,475,096 | +3.77(+2.09%) |
May 11, 2022 | 184.99 | 187.24 | 179.67 | 180.12 | 4,793,150 | -4.18(-2.27%) |
May 10, 2022 | 190.04 | 190.94 | 182.50 | 184.31 | 3,793,123 | -3.78(-2.01%) |
May 09, 2022 | 181.87 | 190.39 | 180.59 | 188.09 | 4,177,310 | +3.63(+1.97%) |
May 06, 2022 | 186.26 | 187.49 | 181.94 | 184.46 | 4,076,856 | -3.48(-1.85%) |
May 05, 2022 | 195.61 | 196.28 | 185.64 | 187.94 | 4,443,513 | -10.78(-5.43%) |
May 04, 2022 | 192.56 | 199.49 | 190.18 | 198.73 | 4,640,965 | +5.31(+2.74%) |
May 03, 2022 | 194.23 | 196.59 | 192.06 | 193.42 | 3,129,809 | -1.45(-0.74%) |
May 02, 2022 | 190.05 | 196.32 | 189.67 | 194.87 | 3,854,722 | +5.19(+2.74%) |
Apr 29, 2022 | 195.21 | 196.83 | 189.06 | 189.68 | 4,410,670 | -7.11(-3.61%) |
Apr 28, 2022 | 193.41 | 198.71 | 191.89 | 196.79 | 3,388,445 | +5.34(+2.79%) |
Apr 27, 2022 | 191.14 | 195.17 | 190.87 | 191.44 | 3,156,763 | -0.02(-0.01%) |
Apr 26, 2022 | 190.81 | 196.05 | 190.17 | 191.46 | 4,127,012 | -0.76(-0.39%) |
Apr 25, 2022 | 189.03 | 192.57 | 186.74 | 192.22 | 4,061,389 | +3.19(+1.68%) |
Apr 22, 2022 | 195.81 | 195.99 | 188.12 | 189.04 | 4,404,024 | -7.65(-3.89%) |
Apr 21, 2022 | 201.85 | 202.26 | 195.96 | 196.68 | 3,958,586 | -3.56(-1.78%) |
Apr 20, 2022 | 197.46 | 201.51 | 196.83 | 200.24 | 4,071,673 | +5.47(+2.81%) |
Apr 19, 2022 | 190.10 | 195.22 | 189.65 | 194.77 | 3,541,149 | +5.10(+2.69%) |
Apr 18, 2022 | 191.68 | 193.00 | 188.62 | 189.67 | 3,977,446 | -2.64(-1.37%) |
Apr 14, 2022 | 197.04 | 198.06 | 192.07 | 192.31 | 4,188,285 | -4.04(-2.06%) |
Apr 13, 2022 | 194.55 | 197.63 | 194.16 | 196.35 | 2,934,263 | +1.31(+0.67%) |
Apr 12, 2022 | 199.69 | 201.20 | 194.33 | 195.04 | 4,558,052 | -0.43(-0.22%) |
Apr 11, 2022 | 195.54 | 199.16 | 194.28 | 195.47 | 3,743,292 | -1.98(-1.00%) |
Apr 08, 2022 | 192.07 | 198.46 | 191.60 | 197.45 | 5,301,900 | +3.84(+1.98%) |
Apr 07, 2022 | 190.23 | 195.10 | 188.74 | 193.61 | 4,617,377 | +1.90(+0.99%) |
Apr 06, 2022 | 192.23 | 193.81 | 187.87 | 191.71 | 6,652,399 | -4.03(-2.06%) |
Apr 05, 2022 | 194.15 | 198.86 | 192.68 | 195.74 | 4,927,367 | +0.72(+0.37%) |
Apr 04, 2022 | 192.56 | 195.15 | 190.87 | 195.02 | 5,679,882 | +1.64(+0.85%) |