Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 183.90 | 183.99 | 181.01 | 182.46 | 3,987,983 | -2.66(-1.44%) |
Apr 27, 2023 | 185.28 | 186.13 | 183.44 | 185.12 | 2,649,055 | +1.33(+0.72%) |
Apr 26, 2023 | 184.67 | 185.49 | 182.73 | 183.79 | 2,676,583 | +1.28(+0.70%) |
Apr 25, 2023 | 188.18 | 188.61 | 182.19 | 182.51 | 3,867,430 | -9.44(-4.92%) |
Apr 24, 2023 | 193.04 | 194.74 | 190.41 | 191.95 | 1,858,246 | -1.30(-0.67%) |
Apr 21, 2023 | 192.27 | 194.42 | 191.17 | 193.25 | 2,007,113 | +0.98(+0.51%) |
Apr 20, 2023 | 193.13 | 193.90 | 191.20 | 192.27 | 3,078,744 | -3.05(-1.56%) |
Apr 19, 2023 | 197.95 | 199.69 | 194.97 | 195.32 | 2,485,922 | -4.68(-2.34%) |
Apr 18, 2023 | 203.17 | 203.44 | 199.85 | 200.00 | 1,518,705 | -1.16(-0.58%) |
Apr 17, 2023 | 199.99 | 202.96 | 198.85 | 201.16 | 2,423,224 | +1.72(+0.86%) |
Apr 14, 2023 | 193.85 | 199.87 | 192.60 | 199.44 | 4,030,731 | +1.57(+0.79%) |
Apr 13, 2023 | 196.49 | 198.66 | 196.09 | 197.87 | 2,114,329 | +2.59(+1.33%) |
Apr 12, 2023 | 195.05 | 196.81 | 193.43 | 195.28 | 2,545,378 | +2.47(+1.28%) |
Apr 11, 2023 | 190.72 | 193.70 | 190.26 | 192.81 | 1,727,030 | +0.19(+0.10%) |
Apr 10, 2023 | 190.10 | 193.71 | 188.83 | 192.62 | 2,275,524 | +0.69(+0.36%) |
Apr 06, 2023 | 191.80 | 192.31 | 188.72 | 191.93 | 2,935,247 | -2.25(-1.16%) |
Apr 05, 2023 | 196.76 | 196.80 | 191.91 | 194.18 | 2,761,056 | -2.38(-1.21%) |
Apr 04, 2023 | 197.29 | 198.49 | 195.86 | 196.56 | 1,817,418 | +0.23(+0.12%) |
Apr 03, 2023 | 198.01 | 198.91 | 195.59 | 196.33 | 2,672,284 | -3.41(-1.71%) |
Mar 31, 2023 | 194.50 | 200.30 | 194.04 | 199.74 | 4,190,882 | +6.17(+3.19%) |
Mar 30, 2023 | 193.91 | 195.11 | 192.03 | 193.57 | 2,091,854 | +1.38(+0.72%) |
Mar 29, 2023 | 192.73 | 192.90 | 190.35 | 192.19 | 2,489,021 | +1.43(+0.75%) |
Mar 28, 2023 | 191.83 | 193.31 | 189.84 | 190.76 | 2,357,592 | -1.77(-0.92%) |
Mar 27, 2023 | 192.00 | 194.58 | 191.65 | 192.53 | 2,487,482 | +0.98(+0.51%) |
Mar 24, 2023 | 192.89 | 193.57 | 190.89 | 191.55 | 2,346,272 | -2.34(-1.21%) |
Mar 23, 2023 | 193.40 | 196.12 | 192.66 | 193.89 | 3,691,052 | +3.00(+1.57%) |
Mar 22, 2023 | 194.20 | 195.81 | 190.75 | 190.89 | 3,547,288 | -3.60(-1.85%) |
Mar 21, 2023 | 191.30 | 194.92 | 190.50 | 194.49 | 4,750,147 | +5.06(+2.67%) |
Mar 20, 2023 | 187.99 | 190.20 | 186.88 | 189.43 | 3,153,581 | +0.31(+0.16%) |
Mar 17, 2023 | 189.67 | 191.46 | 187.57 | 189.12 | 3,774,853 | -0.65(-0.34%) |
Mar 16, 2023 | 184.50 | 190.00 | 182.67 | 189.77 | 4,333,682 | +5.97(+3.25%) |
Mar 15, 2023 | 182.15 | 184.37 | 181.63 | 183.80 | 2,969,272 | -0.68(-0.37%) |
Mar 14, 2023 | 186.73 | 188.22 | 182.86 | 184.48 | 4,931,226 | -1.42(-0.76%) |
Mar 13, 2023 | 184.14 | 188.49 | 182.68 | 185.90 | 5,633,914 | +0.19(+0.10%) |
Mar 10, 2023 | 184.81 | 187.00 | 182.50 | 185.71 | 5,098,847 | +1.29(+0.70%) |
Mar 09, 2023 | 188.38 | 189.43 | 184.24 | 184.42 | 2,633,205 | -3.96(-2.10%) |
Mar 08, 2023 | 188.05 | 189.15 | 186.16 | 188.38 | 5,075,783 | +1.18(+0.63%) |
Mar 07, 2023 | 187.78 | 189.47 | 186.70 | 187.20 | 3,055,075 | -0.71(-0.38%) |
Mar 06, 2023 | 187.72 | 190.40 | 186.85 | 187.91 | 4,140,880 | -3.68(-1.92%) |
Mar 03, 2023 | 190.15 | 192.84 | 188.68 | 191.59 | 4,524,333 | +1.74(+0.92%) |
Mar 02, 2023 | 186.50 | 191.03 | 185.50 | 189.85 | 3,711,282 | +2.91(+1.56%) |
Mar 01, 2023 | 186.88 | 188.20 | 185.71 | 186.94 | 3,201,034 | -1.43(-0.76%) |
Feb 28, 2023 | 188.51 | 191.83 | 188.06 | 188.37 | 4,003,282 | -0.14(-0.07%) |
Feb 27, 2023 | 187.89 | 192.47 | 187.78 | 188.51 | 4,469,331 | +1.88(+1.01%) |
Feb 24, 2023 | 185.00 | 187.72 | 184.42 | 186.63 | 6,231,339 | -2.11(-1.12%) |
Feb 23, 2023 | 187.60 | 188.99 | 182.59 | 188.74 | 12,317,411 | +0.99(+0.53%) |
Feb 22, 2023 | 182.38 | 188.79 | 182.30 | 187.75 | 21,174,656 | +20.86(+12.50%) |
Feb 21, 2023 | 168.50 | 169.20 | 165.36 | 166.89 | 8,938,176 | -2.39(-1.41%) |
Feb 17, 2023 | 170.40 | 170.80 | 167.81 | 169.28 | 3,559,472 | -2.74(-1.59%) |
Feb 16, 2023 | 174.72 | 175.93 | 171.94 | 172.02 | 3,887,394 | -5.24(-2.96%) |
Feb 15, 2023 | 172.03 | 177.60 | 171.20 | 177.26 | 5,687,800 | +7.12(+4.18%) |
Feb 14, 2023 | 167.88 | 171.48 | 166.29 | 170.14 | 3,135,960 | +3.83(+2.30%) |
Feb 13, 2023 | 166.32 | 167.41 | 164.41 | 166.31 | 2,095,861 | +1.06(+0.64%) |
Feb 10, 2023 | 165.69 | 166.80 | 162.81 | 165.25 | 2,190,494 | -0.88(-0.53%) |
Feb 09, 2023 | 168.00 | 169.00 | 165.51 | 166.13 | 3,019,688 | -0.01(-0.01%) |
Feb 08, 2023 | 166.17 | 168.66 | 164.75 | 166.14 | 5,704,917 | +6.44(+4.03%) |
Feb 07, 2023 | 155.95 | 160.21 | 154.11 | 159.70 | 3,610,245 | +3.47(+2.22%) |
Feb 06, 2023 | 159.00 | 160.54 | 155.95 | 156.23 | 3,014,235 | -3.49(-2.19%) |
Feb 03, 2023 | 158.81 | 162.39 | 158.24 | 159.72 | 2,470,985 | -2.83(-1.74%) |
Feb 02, 2023 | 165.04 | 165.66 | 161.30 | 162.55 | 6,068,070 | +2.83(+1.77%) |
Feb 01, 2023 | 157.35 | 161.29 | 154.22 | 159.72 | 5,337,497 | +1.08(+0.68%) |
Jan 31, 2023 | 158.41 | 159.55 | 157.46 | 158.64 | 2,047,679 | +1.01(+0.64%) |
Jan 30, 2023 | 158.27 | 159.15 | 157.19 | 157.63 | 3,066,108 | -2.15(-1.35%) |
Jan 27, 2023 | 158.00 | 161.22 | 157.79 | 159.78 | 4,171,750 | +0.67(+0.42%) |
Jan 26, 2023 | 154.78 | 159.98 | 153.68 | 159.11 | 6,805,552 | +7.33(+4.83%) |
Jan 25, 2023 | 148.00 | 152.19 | 146.95 | 151.78 | 6,560,099 | +0.64(+0.42%) |
Jan 24, 2023 | 150.81 | 152.16 | 149.39 | 151.14 | 5,185,078 | +1.80(+1.21%) |
Jan 23, 2023 | 146.33 | 150.20 | 146.13 | 149.34 | 4,498,768 | +3.24(+2.22%) |
Jan 20, 2023 | 142.87 | 146.49 | 142.61 | 146.10 | 7,021,535 | +5.39(+3.83%) |
Jan 19, 2023 | 140.81 | 142.92 | 140.16 | 140.71 | 2,632,079 | -0.97(-0.68%) |
Jan 18, 2023 | 143.76 | 145.29 | 141.18 | 141.68 | 4,435,990 | -0.32(-0.23%) |
Jan 17, 2023 | 137.21 | 142.67 | 137.04 | 142.00 | 5,217,942 | +3.14(+2.26%) |
Jan 13, 2023 | 134.54 | 139.18 | 134.54 | 138.86 | 4,387,586 | +2.26(+1.65%) |
Jan 12, 2023 | 135.73 | 137.16 | 132.22 | 136.60 | 3,812,609 | -0.11(-0.08%) |
Jan 11, 2023 | 135.55 | 137.25 | 134.00 | 136.71 | 3,225,983 | +2.52(+1.88%) |
Jan 10, 2023 | 134.59 | 136.50 | 132.92 | 134.19 | 4,856,966 | -0.89(-0.66%) |
Jan 09, 2023 | 137.00 | 139.69 | 134.69 | 135.08 | 4,396,677 | +0.23(+0.17%) |
Jan 06, 2023 | 136.01 | 136.98 | 133.52 | 134.85 | 3,707,054 | -0.26(-0.19%) |
Jan 05, 2023 | 137.62 | 137.68 | 132.70 | 135.11 | 5,735,354 | -3.43(-2.48%) |
Jan 04, 2023 | 139.68 | 141.24 | 137.03 | 138.54 | 4,273,444 | +0.09(+0.07%) |
Jan 03, 2023 | 141.32 | 143.44 | 137.51 | 138.45 | 3,908,423 | -1.09(-0.78%) |
Dec 30, 2022 | 138.50 | 139.79 | 137.29 | 139.54 | 3,362,116 | -0.66(-0.47%) |
Dec 29, 2022 | 138.41 | 141.59 | 138.10 | 140.20 | 3,634,582 | +2.87(+2.09%) |
Dec 28, 2022 | 139.18 | 139.63 | 136.74 | 137.33 | 3,274,091 | -1.88(-1.35%) |
Dec 27, 2022 | 140.53 | 141.34 | 139.01 | 139.21 | 2,990,658 | -2.06(-1.46%) |
Dec 23, 2022 | 143.12 | 143.32 | 140.54 | 141.27 | 2,966,581 | -1.88(-1.31%) |
Dec 22, 2022 | 145.41 | 145.48 | 141.53 | 143.15 | 4,361,268 | -4.27(-2.90%) |
Dec 21, 2022 | 148.33 | 148.55 | 142.83 | 147.42 | 4,191,182 | -1.86(-1.25%) |
Dec 20, 2022 | 148.65 | 150.70 | 147.74 | 149.28 | 3,829,415 | -1.24(-0.82%) |
Dec 19, 2022 | 151.89 | 152.09 | 148.28 | 150.52 | 3,137,248 | -0.48(-0.32%) |
Dec 16, 2022 | 151.59 | 152.90 | 150.36 | 151.00 | 4,641,797 | -1.59(-1.04%) |
Dec 15, 2022 | 158.00 | 159.13 | 151.32 | 152.59 | 4,768,456 | -7.64(-4.77%) |
Dec 14, 2022 | 160.65 | 162.69 | 158.50 | 160.23 | 1,884,718 | -0.52(-0.32%) |
Dec 13, 2022 | 168.22 | 168.99 | 159.77 | 160.75 | 3,568,378 | -1.03(-0.64%) |
Dec 12, 2022 | 159.35 | 161.83 | 157.87 | 161.78 | 3,059,828 | +2.88(+1.81%) |
Dec 09, 2022 | 160.25 | 161.45 | 158.81 | 158.90 | 2,492,060 | -1.88(-1.17%) |
Dec 08, 2022 | 164.86 | 165.06 | 158.67 | 160.78 | 4,436,492 | -3.91(-2.37%) |
Dec 07, 2022 | 167.60 | 168.75 | 163.96 | 164.69 | 2,383,820 | -2.00(-1.20%) |
Dec 06, 2022 | 170.21 | 171.58 | 165.91 | 166.69 | 2,675,223 | -3.30(-1.94%) |
Dec 05, 2022 | 172.30 | 173.23 | 168.46 | 169.99 | 3,520,802 | -2.70(-1.56%) |
Dec 02, 2022 | 175.07 | 176.64 | 171.87 | 172.69 | 3,272,037 | -5.71(-3.20%) |
Dec 01, 2022 | 171.15 | 178.97 | 169.34 | 178.40 | 5,328,213 | +8.50(+5.00%) |
Nov 30, 2022 | 165.47 | 170.28 | 163.75 | 169.90 | 8,079,744 | -0.61(-0.36%) |
Nov 29, 2022 | 172.00 | 172.45 | 169.11 | 170.51 | 2,428,175 | -0.88(-0.51%) |
Nov 28, 2022 | 172.04 | 173.89 | 169.83 | 171.39 | 2,142,426 | -1.38(-0.80%) |
Nov 25, 2022 | 173.10 | 174.01 | 171.91 | 172.77 | 1,067,885 | -0.33(-0.19%) |
Nov 23, 2022 | 172.00 | 175.63 | 170.09 | 173.10 | 2,921,706 | +1.43(+0.83%) |
Nov 22, 2022 | 171.38 | 172.07 | 169.25 | 171.67 | 3,546,577 | +1.05(+0.62%) |
Nov 21, 2022 | 166.51 | 173.57 | 165.07 | 170.62 | 6,727,969 | +3.14(+1.87%) |
Nov 18, 2022 | 171.27 | 173.00 | 166.07 | 167.48 | 13,395,015 | +10.92(+6.97%) |
Nov 17, 2022 | 156.00 | 157.51 | 151.49 | 156.56 | 8,198,273 | -2.53(-1.59%) |
Nov 16, 2022 | 160.00 | 160.60 | 155.87 | 159.09 | 5,938,989 | -3.29(-2.03%) |
Nov 15, 2022 | 166.40 | 167.05 | 161.82 | 162.38 | 5,024,350 | +0.65(+0.40%) |
Nov 14, 2022 | 165.68 | 165.79 | 161.51 | 161.73 | 3,600,964 | -3.59(-2.17%) |
Nov 11, 2022 | 164.02 | 168.12 | 162.90 | 165.32 | 4,023,786 | +1.86(+1.14%) |
Nov 10, 2022 | 164.99 | 166.81 | 158.21 | 163.46 | 5,991,207 | +11.89(+7.84%) |
Nov 09, 2022 | 153.32 | 154.29 | 151.15 | 151.57 | 3,527,681 | -2.60(-1.69%) |
Nov 08, 2022 | 149.24 | 155.37 | 147.12 | 154.17 | 5,963,723 | +9.72(+6.73%) |
Nov 07, 2022 | 142.85 | 145.33 | 140.52 | 144.45 | 5,436,254 | +2.24(+1.58%) |
Nov 04, 2022 | 150.85 | 151.78 | 140.07 | 142.21 | 10,131,622 | -7.49(-5.00%) |
Nov 03, 2022 | 154.27 | 154.69 | 146.22 | 149.70 | 11,182,296 | -12.08(-7.47%) |
Nov 02, 2022 | 171.56 | 161.78 | 4,678,898 | -8.99(-5.26%) | ||
Nov 01, 2022 | 173.94 | 176.10 | 169.58 | 170.77 | 2,170,992 | -0.82(-0.48%) |
Oct 31, 2022 | 170.28 | 173.00 | 169.50 | 171.59 | 3,016,718 | +0.51(+0.30%) |
Oct 28, 2022 | 167.90 | 171.48 | 166.24 | 171.08 | 1,887,962 | +2.94(+1.75%) |
Oct 27, 2022 | 169.63 | 170.49 | 165.81 | 168.14 | 2,509,762 | +1.41(+0.85%) |
Oct 26, 2022 | 164.00 | 169.58 | 163.00 | 166.73 | 2,463,482 | +0.54(+0.32%) |
Oct 25, 2022 | 162.86 | 167.08 | 162.05 | 166.19 | 4,241,268 | +4.85(+3.01%) |
Oct 24, 2022 | 161.41 | 162.56 | 157.42 | 161.34 | 4,245,131 | -0.69(-0.43%) |
Oct 21, 2022 | 158.18 | 162.67 | 156.29 | 162.03 | 7,396,278 | +3.46(+2.18%) |
Oct 20, 2022 | 159.50 | 162.23 | 157.36 | 158.57 | 3,332,739 | -1.54(-0.96%) |
Oct 19, 2022 | 161.13 | 163.92 | 159.35 | 160.11 | 2,248,449 | -3.26(-2.00%) |
Oct 18, 2022 | 163.28 | 166.79 | 161.68 | 163.37 | 3,167,157 | +4.83(+3.05%) |
Oct 17, 2022 | 158.85 | 160.94 | 158.24 | 158.54 | 2,798,557 | +3.71(+2.40%) |
Oct 14, 2022 | 159.08 | 160.00 | 154.41 | 154.83 | 3,026,023 | -3.06(-1.94%) |
Oct 13, 2022 | 150.95 | 159.33 | 148.01 | 157.89 | 5,100,315 | +2.58(+1.66%) |
Oct 12, 2022 | 156.00 | 157.80 | 153.17 | 155.31 | 3,290,410 | -2.06(-1.31%) |
Oct 11, 2022 | 161.25 | 161.61 | 155.67 | 157.37 | 4,752,199 | -5.77(-3.54%) |
Oct 10, 2022 | 169.51 | 170.48 | 161.61 | 163.14 | 3,391,036 | -6.77(-3.98%) |
Oct 07, 2022 | 172.14 | 173.78 | 169.35 | 169.91 | 2,833,626 | -4.84(-2.77%) |
Oct 06, 2022 | 175.30 | 179.00 | 174.45 | 174.75 | 2,382,527 | -0.90(-0.51%) |
Oct 05, 2022 | 170.79 | 176.57 | 170.50 | 175.65 | 2,212,251 | +1.81(+1.04%) |
Oct 04, 2022 | 173.43 | 175.45 | 172.50 | 173.84 | 3,357,271 | +4.15(+2.45%) |
Oct 03, 2022 | 166.00 | 170.96 | 165.56 | 169.69 | 3,772,835 | +5.90(+3.60%) |
Sep 30, 2022 | 164.69 | 167.87 | 163.72 | 163.79 | 3,155,844 | -1.79(-1.08%) |
Sep 29, 2022 | 164.90 | 166.78 | 161.64 | 165.58 | 2,916,255 | -1.22(-0.73%) |
Sep 28, 2022 | 163.71 | 167.72 | 163.10 | 166.80 | 3,356,518 | +3.14(+1.92%) |
Sep 27, 2022 | 165.64 | 166.74 | 162.66 | 163.66 | 2,952,465 | +0.49(+0.30%) |
Sep 26, 2022 | 162.16 | 166.82 | 161.89 | 163.17 | 3,842,509 | +1.60(+0.99%) |
Sep 23, 2022 | 164.25 | 165.94 | 160.54 | 161.57 | 3,465,650 | -4.61(-2.77%) |
Sep 22, 2022 | 169.55 | 171.74 | 165.32 | 166.18 | 3,715,943 | -4.94(-2.89%) |
Sep 21, 2022 | 176.40 | 177.43 | 171.11 | 171.12 | 2,986,455 | -3.90(-2.23%) |
Sep 20, 2022 | 174.90 | 176.64 | 173.69 | 175.02 | 3,928,005 | -0.33(-0.19%) |
Sep 19, 2022 | 171.19 | 175.76 | 171.00 | 175.35 | 3,745,741 | +1.26(+0.72%) |
Sep 16, 2022 | 176.75 | 177.24 | 171.54 | 174.09 | 7,139,472 | -5.53(-3.08%) |
Sep 15, 2022 | 181.11 | 181.96 | 178.16 | 179.62 | 5,204,482 | -2.44(-1.34%) |
Sep 14, 2022 | 183.75 | 183.96 | 178.84 | 182.06 | 5,664,177 | -0.90(-0.49%) |
Sep 13, 2022 | 184.66 | 185.44 | 182.71 | 182.96 | 4,384,500 | -6.40(-3.38%) |
Sep 12, 2022 | 188.72 | 190.00 | 187.27 | 189.36 | 3,943,152 | +1.10(+0.59%) |
Sep 09, 2022 | 185.33 | 189.42 | 184.37 | 188.26 | 3,857,376 | +5.84(+3.20%) |
Sep 08, 2022 | 179.82 | 183.06 | 178.34 | 182.42 | 2,990,517 | +2.42(+1.34%) |
Sep 07, 2022 | 176.85 | 180.46 | 175.47 | 180.00 | 3,378,909 | +3.15(+1.78%) |
Sep 06, 2022 | 177.99 | 178.62 | 172.78 | 176.85 | 4,424,949 | -2.89(-1.61%) |
Sep 02, 2022 | 182.63 | 184.51 | 179.22 | 179.73 | 3,547,566 | -1.98(-1.09%) |
Sep 01, 2022 | 182.82 | 184.35 | 178.09 | 181.72 | 4,362,510 | -3.89(-2.09%) |
Aug 31, 2022 | 189.00 | 191.00 | 184.56 | 185.60 | 3,529,065 | -0.96(-0.51%) |
Aug 30, 2022 | 188.05 | 189.63 | 184.81 | 186.56 | 3,454,665 | +0.23(+0.12%) |
Aug 29, 2022 | 185.00 | 188.79 | 184.20 | 186.33 | 4,052,136 | -0.57(-0.30%) |
Aug 26, 2022 | 191.31 | 192.50 | 186.89 | 186.90 | 3,734,208 | -4.96(-2.59%) |
Aug 25, 2022 | 190.00 | 192.93 | 189.43 | 191.86 | 3,913,050 | +3.59(+1.91%) |
Aug 24, 2022 | 190.17 | 190.67 | 187.67 | 188.27 | 4,762,449 | -1.57(-0.83%) |
Aug 23, 2022 | 186.51 | 190.85 | 184.00 | 189.84 | 18,380,748 | +20.49(+12.10%) |
Aug 22, 2022 | 168.71 | 171.46 | 166.87 | 169.35 | 9,531,945 | -1.82(-1.06%) |
Aug 19, 2022 | 171.02 | 173.02 | 169.34 | 171.17 | 3,374,808 | -1.45(-0.84%) |
Aug 18, 2022 | 172.41 | 173.72 | 170.81 | 172.62 | 3,086,088 | +1.11(+0.65%) |
Aug 17, 2022 | 172.53 | 173.07 | 168.95 | 171.50 | 3,274,983 | -3.35(-1.91%) |
Aug 16, 2022 | 175.23 | 175.45 | 171.71 | 174.85 | 3,658,404 | -1.07(-0.61%) |
Aug 15, 2022 | 173.48 | 176.45 | 173.48 | 175.92 | 2,816,391 | +0.30(+0.17%) |
Aug 12, 2022 | 176.15 | 176.54 | 173.70 | 175.63 | 2,510,298 | +3.46(+2.01%) |
Aug 11, 2022 | 176.67 | 179.03 | 170.80 | 172.17 | 3,585,936 | -1.78(-1.02%) |
Aug 10, 2022 | 171.57 | 174.63 | 170.67 | 173.95 | 3,386,715 | +7.16(+4.29%) |
Aug 09, 2022 | 166.25 | 168.28 | 164.00 | 166.79 | 4,236,540 | -0.23(-0.14%) |
Aug 08, 2022 | 167.99 | 171.93 | 166.67 | 167.02 | 3,250,383 | -0.10(-0.06%) |
Aug 05, 2022 | 166.00 | 167.33 | 162.87 | 167.12 | 5,057,070 | -0.11(-0.07%) |
Aug 04, 2022 | 170.34 | 171.33 | 161.36 | 167.23 | 8,416,824 | -9.12(-5.17%) |
Aug 03, 2022 | 172.77 | 176.78 | 171.68 | 176.36 | 3,292,083 | +6.13(+3.60%) |
Aug 02, 2022 | 167.43 | 172.82 | 167.34 | 170.23 | 2,980,212 | +1.01(+0.60%) |
Aug 01, 2022 | 166.59 | 170.59 | 165.08 | 169.22 | 3,737,646 | +2.85(+1.71%) |
Jul 29, 2022 | 164.07 | 166.44 | 162.50 | 166.37 | 3,547,263 | +2.30(+1.40%) |
Jul 28, 2022 | 159.37 | 164.79 | 157.10 | 164.07 | 3,706,044 | +4.71(+2.96%) |
Jul 27, 2022 | 158.51 | 161.14 | 155.68 | 159.36 | 3,712,761 | +4.29(+2.76%) |
Jul 26, 2022 | 167.21 | 167.53 | 154.40 | 155.07 | 7,195,128 | -13.35(-7.93%) |
Jul 25, 2022 | 170.65 | 171.33 | 166.60 | 168.42 | 2,135,151 | -1.97(-1.15%) |
Jul 22, 2022 | 173.03 | 174.67 | 169.12 | 170.39 | 2,438,739 | -1.06(-0.62%) |
Jul 21, 2022 | 167.37 | 171.64 | 166.43 | 171.45 | 5,133,579 | +3.38(+2.01%) |
Jul 20, 2022 | 170.36 | 170.90 | 165.68 | 168.07 | 4,603,488 | -3.13(-1.83%) |
Jul 19, 2022 | 169.56 | 171.87 | 168.09 | 171.20 | 2,007,741 | +2.59(+1.53%) |
Jul 18, 2022 | 171.92 | 173.06 | 168.30 | 168.61 | 2,388,252 | -1.04(-0.61%) |
Jul 15, 2022 | 163.53 | 170.59 | 163.53 | 169.65 | 3,278,538 | +6.32(+3.87%) |
Jul 14, 2022 | 163.21 | 163.93 | 159.33 | 163.33 | 4,755,123 | -1.14(-0.69%) |
Jul 13, 2022 | 161.31 | 166.56 | 159.93 | 164.47 | 3,231,891 | +0.28(+0.17%) |
Jul 12, 2022 | 173.49 | 175.57 | 162.99 | 164.19 | 4,115,622 | -7.78(-4.52%) |
Jul 11, 2022 | 172.91 | 173.66 | 170.33 | 171.97 | 1,937,541 | -2.77(-1.59%) |
Jul 08, 2022 | 170.65 | 175.16 | 168.73 | 174.74 | 2,398,758 | +2.32(+1.35%) |
Jul 07, 2022 | 171.65 | 174.51 | 170.52 | 172.42 | 3,883,320 | +0.76(+0.45%) |
Jul 06, 2022 | 175.18 | 175.22 | 170.57 | 171.65 | 4,251,543 | -2.06(-1.19%) |
Jul 05, 2022 | 168.00 | 174.14 | 166.83 | 173.71 | 4,081,521 | +4.30(+2.54%) |
Jul 01, 2022 | 165.00 | 170.14 | 164.15 | 169.42 | 3,531,093 | +4.77(+2.90%) |
Jun 30, 2022 | 162.74 | 166.52 | 160.69 | 164.65 | 4,336,503 | +0.71(+0.44%) |
Jun 29, 2022 | 164.00 | 165.00 | 160.84 | 163.93 | 2,147,127 | -0.04(-0.02%) |
Jun 28, 2022 | 168.44 | 169.83 | 161.55 | 163.97 | 3,207,372 | -3.32(-1.99%) |
Jun 27, 2022 | 171.41 | 171.53 | 166.19 | 167.29 | 4,453,443 | -2.94(-1.73%) |
Jun 24, 2022 | 169.83 | 171.53 | 167.20 | 170.24 | 10,815,297 | +2.55(+1.52%) |
Jun 23, 2022 | 166.03 | 168.69 | 164.73 | 167.69 | 3,253,287 | +2.92(+1.77%) |
Jun 22, 2022 | 164.49 | 169.87 | 164.16 | 164.77 | 3,735,105 | -1.68(-1.01%) |
Jun 21, 2022 | 160.87 | 167.12 | 160.69 | 166.45 | 5,929,062 | +8.00(+5.05%) |
Jun 17, 2022 | 156.09 | 160.88 | 155.90 | 158.45 | 4,340,004 | +3.02(+1.94%) |
Jun 16, 2022 | 157.82 | 159.95 | 153.25 | 155.44 | 4,100,013 | -6.90(-4.25%) |
Jun 15, 2022 | 162.30 | 165.29 | 159.56 | 162.34 | 3,115,935 | +1.80(+1.12%) |
Jun 14, 2022 | 160.59 | 163.10 | 158.67 | 160.54 | 3,193,323 | +1.30(+0.82%) |
Jun 13, 2022 | 158.15 | 161.92 | 155.07 | 159.24 | 4,799,922 | -5.83(-3.53%) |
Jun 10, 2022 | 168.94 | 169.41 | 163.43 | 165.07 | 4,563,006 | -6.98(-4.06%) |
Jun 09, 2022 | 173.58 | 176.16 | 171.35 | 172.05 | 3,004,899 | -2.91(-1.66%) |
Jun 08, 2022 | 175.17 | 178.27 | 173.96 | 174.96 | 2,425,080 | -0.71(-0.40%) |
Jun 07, 2022 | 169.38 | 176.30 | 169.00 | 175.67 | 2,901,705 | +4.33(+2.53%) |
Jun 06, 2022 | 172.12 | 173.16 | 168.65 | 171.34 | 1,772,709 | +0.48(+0.28%) |
Jun 03, 2022 | 170.03 | 172.86 | 167.42 | 170.86 | 2,843,907 | -1.59(-0.92%) |
Jun 02, 2022 | 166.27 | 173.87 | 166.13 | 172.45 | 3,802,578 | +5.20(+3.11%) |
Jun 01, 2022 | 169.07 | 174.25 | 166.52 | 167.24 | 4,230,888 | -0.35(-0.21%) |
May 31, 2022 | 168.17 | 169.06 | 165.11 | 167.59 | 7,499,703 | -1.34(-0.79%) |
May 27, 2022 | 170.56 | 172.33 | 167.67 | 168.93 | 3,672,858 | +1.57(+0.94%) |
May 26, 2022 | 168.02 | 169.55 | 165.55 | 167.36 | 5,329,989 | -1.14(-0.68%) |
May 25, 2022 | 158.13 | 171.54 | 158.13 | 168.50 | 6,491,403 | +9.46(+5.95%) |
May 24, 2022 | 163.93 | 165.21 | 156.70 | 159.05 | 6,699,864 | -7.71(-4.62%) |
May 23, 2022 | 161.23 | 168.32 | 160.72 | 166.76 | 8,870,106 | +7.20(+4.51%) |
May 20, 2022 | 162.68 | 164.32 | 153.48 | 159.56 | 17,666,300 | +14.10(+9.70%) |
May 19, 2022 | 142.48 | 148.14 | 140.52 | 145.46 | 12,086,415 | -0.74(-0.51%) |
May 18, 2022 | 155.40 | 158.33 | 144.64 | 146.20 | 7,893,465 | -11.56(-7.33%) |
May 17, 2022 | 160.85 | 162.15 | 153.14 | 157.76 | 4,807,932 | +1.70(+1.09%) |
May 16, 2022 | 163.94 | 168.16 | 155.46 | 156.06 | 5,616,231 | -7.61(-4.65%) |
May 13, 2022 | 163.11 | 166.53 | 161.79 | 163.67 | 5,015,436 | +4.17(+2.61%) |
May 12, 2022 | 153.44 | 162.89 | 150.10 | 159.50 | 6,363,090 | +3.95(+2.54%) |
May 11, 2022 | 157.64 | 166.60 | 152.75 | 155.56 | 6,393,717 | -5.79(-3.59%) |
May 10, 2022 | 159.82 | 164.29 | 155.25 | 161.35 | 6,166,260 | +8.18(+5.34%) |
May 09, 2022 | 164.04 | 164.04 | 151.53 | 153.17 | 9,449,964 | -15.12(-8.98%) |
May 06, 2022 | 173.04 | 176.10 | 166.88 | 168.29 | 5,892,429 | -8.26(-4.68%) |
May 05, 2022 | 184.01 | 184.86 | 172.47 | 176.55 | 5,440,029 | -7.88(-4.27%) |
May 04, 2022 | 186.32 | 187.30 | 172.81 | 184.42 | 7,890,342 | -1.56(-0.84%) |
May 03, 2022 | 190.50 | 190.74 | 181.39 | 185.98 | 4,525,230 | -4.67(-2.45%) |