Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 204.56 | 205.40 | 200.75 | 201.40 | 6,304,254 | -4.75(-2.30%) |
Feb 27, 2023 | 207.86 | 208.71 | 203.82 | 206.15 | 12,500,869 | +18.90(+10.09%) |
Feb 24, 2023 | 184.63 | 187.80 | 183.68 | 187.25 | 3,493,236 | +0.68(+0.36%) |
Feb 23, 2023 | 185.91 | 186.90 | 184.09 | 186.58 | 3,238,353 | +1.87(+1.01%) |
Feb 22, 2023 | 186.90 | 187.71 | 183.45 | 184.70 | 6,025,981 | -2.29(-1.22%) |
Feb 21, 2023 | 192.45 | 193.19 | 186.92 | 186.99 | 4,623,627 | -7.57(-3.89%) |
Feb 17, 2023 | 191.88 | 194.60 | 191.63 | 194.56 | 7,319,220 | +1.03(+0.53%) |
Feb 16, 2023 | 192.71 | 195.96 | 192.49 | 193.53 | 3,496,952 | -2.50(-1.27%) |
Feb 15, 2023 | 194.58 | 196.03 | 192.46 | 196.02 | 2,984,115 | -0.89(-0.45%) |
Feb 14, 2023 | 198.68 | 198.74 | 194.57 | 196.91 | 2,253,213 | -1.95(-0.98%) |
Feb 13, 2023 | 197.77 | 201.65 | 197.40 | 198.86 | 4,243,464 | +0.53(+0.27%) |
Feb 10, 2023 | 195.16 | 198.91 | 194.72 | 198.33 | 2,721,356 | +2.60(+1.33%) |
Feb 09, 2023 | 200.88 | 201.36 | 195.39 | 195.74 | 3,097,999 | -4.18(-2.09%) |
Feb 08, 2023 | 201.10 | 202.27 | 199.31 | 199.91 | 1,870,327 | -1.83(-0.91%) |
Feb 07, 2023 | 199.82 | 203.04 | 199.35 | 201.75 | 2,147,248 | +0.08(+0.04%) |
Feb 06, 2023 | 201.73 | 203.04 | 200.83 | 201.67 | 1,725,803 | -1.28(-0.63%) |
Feb 03, 2023 | 203.22 | 205.45 | 202.28 | 202.95 | 2,219,573 | -3.01(-1.46%) |
Feb 02, 2023 | 200.74 | 207.39 | 199.73 | 205.97 | 3,570,648 | +5.29(+2.64%) |
Feb 01, 2023 | 196.12 | 201.81 | 195.55 | 200.68 | 3,189,835 | +3.61(+1.83%) |
Jan 31, 2023 | 193.13 | 197.09 | 192.68 | 197.07 | 3,065,656 | +3.85(+1.99%) |
Jan 30, 2023 | 193.84 | 196.82 | 193.02 | 193.22 | 2,712,199 | -2.11(-1.08%) |
Jan 27, 2023 | 194.62 | 196.73 | 193.66 | 195.33 | 3,553,420 | +0.88(+0.45%) |
Jan 26, 2023 | 191.55 | 194.57 | 187.72 | 194.45 | 4,359,060 | +1.31(+0.68%) |
Jan 25, 2023 | 193.95 | 194.65 | 190.16 | 193.14 | 4,314,244 | -2.95(-1.51%) |
Jan 24, 2023 | 227.00 | 227.00 | 177.08 | 196.09 | 4,623,978 | -6.71(-3.31%) |
Jan 23, 2023 | 202.02 | 205.54 | 200.76 | 202.80 | 3,268,187 | +1.42(+0.70%) |
Jan 20, 2023 | 198.68 | 201.44 | 196.43 | 201.38 | 5,537,203 | +3.05(+1.54%) |
Jan 19, 2023 | 200.37 | 201.92 | 198.32 | 198.33 | 3,175,902 | -3.84(-1.90%) |
Jan 18, 2023 | 207.16 | 208.28 | 201.90 | 202.17 | 2,817,680 | -4.66(-2.25%) |
Jan 17, 2023 | 206.99 | 209.39 | 205.04 | 206.83 | 2,265,179 | +1.04(+0.51%) |
Jan 13, 2023 | 205.48 | 206.65 | 204.76 | 205.79 | 1,754,716 | -1.41(-0.68%) |
Jan 12, 2023 | 207.80 | 208.70 | 204.67 | 207.20 | 2,108,106 | +0.41(+0.20%) |
Jan 11, 2023 | 205.80 | 207.18 | 204.73 | 206.78 | 1,907,069 | +1.91(+0.93%) |
Jan 10, 2023 | 204.01 | 204.97 | 202.55 | 204.87 | 1,269,587 | +0.79(+0.39%) |
Jan 09, 2023 | 204.79 | 208.35 | 203.74 | 204.08 | 2,341,190 | -0.53(-0.26%) |
Jan 06, 2023 | 199.59 | 205.13 | 198.81 | 204.61 | 3,497,205 | +8.62(+4.40%) |
Jan 05, 2023 | 200.48 | 201.40 | 195.69 | 196.00 | 2,401,270 | -5.94(-2.94%) |
Jan 04, 2023 | 200.83 | 202.88 | 200.33 | 201.94 | 1,897,055 | +1.60(+0.80%) |
Jan 03, 2023 | 200.06 | 200.62 | 197.97 | 200.34 | 1,829,147 | +0.49(+0.25%) |
Dec 30, 2022 | 200.43 | 201.70 | 197.53 | 199.85 | 1,610,373 | -2.07(-1.03%) |
Dec 29, 2022 | 200.78 | 203.02 | 200.78 | 201.92 | 1,538,453 | +2.27(+1.14%) |
Dec 28, 2022 | 202.90 | 203.86 | 199.57 | 199.65 | 1,690,112 | -3.33(-1.64%) |
Dec 27, 2022 | 203.12 | 204.07 | 201.56 | 202.98 | 1,181,382 | +0.40(+0.20%) |
Dec 23, 2022 | 200.94 | 203.39 | 200.94 | 202.59 | 1,698,749 | +1.21(+0.60%) |
Dec 22, 2022 | 199.81 | 201.40 | 197.98 | 201.38 | 2,494,240 | +0.23(+0.12%) |
Dec 21, 2022 | 200.22 | 201.85 | 199.51 | 201.15 | 2,856,015 | +2.91(+1.47%) |
Dec 20, 2022 | 199.26 | 199.80 | 196.57 | 198.24 | 4,229,421 | -0.95(-0.47%) |
Dec 19, 2022 | 202.87 | 203.07 | 197.61 | 199.19 | 2,439,434 | -3.69(-1.82%) |
Dec 16, 2022 | 201.27 | 203.40 | 199.44 | 202.88 | 5,382,089 | -0.77(-0.38%) |
Dec 15, 2022 | 206.00 | 206.33 | 202.16 | 203.65 | 3,523,180 | -5.06(-2.42%) |
Dec 14, 2022 | 210.37 | 212.66 | 207.53 | 208.70 | 2,894,838 | -0.42(-0.20%) |
Dec 13, 2022 | 211.89 | 212.42 | 207.04 | 209.13 | 3,738,866 | +2.10(+1.01%) |
Dec 12, 2022 | 203.97 | 207.09 | 202.17 | 207.03 | 3,145,858 | +4.30(+2.12%) |
Dec 09, 2022 | 203.74 | 204.36 | 202.44 | 202.73 | 2,433,766 | -1.61(-0.79%) |
Dec 08, 2022 | 204.05 | 205.81 | 202.91 | 204.34 | 1,652,812 | +0.78(+0.38%) |
Dec 07, 2022 | 202.39 | 206.03 | 202.00 | 203.56 | 2,948,942 | +1.04(+0.51%) |
Dec 06, 2022 | 202.90 | 204.53 | 200.19 | 202.53 | 3,229,348 | +0.08(+0.04%) |
Dec 05, 2022 | 204.25 | 204.84 | 201.83 | 202.45 | 2,624,756 | -3.52(-1.71%) |
Dec 02, 2022 | 205.02 | 207.03 | 204.50 | 205.97 | 1,834,851 | -1.15(-0.56%) |
Dec 01, 2022 | 210.22 | 210.22 | 206.12 | 207.12 | 2,750,633 | -1.44(-0.69%) |
Nov 30, 2022 | 204.04 | 210.02 | 202.11 | 208.56 | 5,393,049 | +4.47(+2.19%) |
Nov 29, 2022 | 200.44 | 204.54 | 199.62 | 204.09 | 2,377,571 | +4.08(+2.04%) |
Nov 28, 2022 | 202.61 | 203.76 | 199.21 | 200.01 | 2,872,562 | -4.61(-2.25%) |
Nov 25, 2022 | 204.31 | 206.63 | 203.81 | 204.63 | 1,148,812 | +0.78(+0.38%) |
Nov 23, 2022 | 204.01 | 204.53 | 201.98 | 203.85 | 2,507,579 | -0.65(-0.32%) |
Nov 22, 2022 | 204.86 | 208.85 | 204.14 | 204.50 | 3,088,524 | +0.89(+0.44%) |
Nov 21, 2022 | 201.34 | 204.64 | 199.71 | 203.61 | 2,466,036 | +1.62(+0.80%) |
Nov 18, 2022 | 202.98 | 203.53 | 200.76 | 201.99 | 2,605,860 | +0.73(+0.36%) |
Nov 17, 2022 | 202.04 | 203.69 | 198.56 | 201.26 | 4,755,570 | -2.35(-1.15%) |
Nov 16, 2022 | 202.54 | 204.49 | 201.89 | 203.61 | 4,028,933 | +1.54(+0.76%) |
Nov 15, 2022 | 208.92 | 210.13 | 200.22 | 202.07 | 6,500,450 | -6.03(-2.90%) |
Nov 14, 2022 | 208.00 | 212.43 | 207.47 | 208.10 | 4,169,099 | -0.53(-0.25%) |
Nov 11, 2022 | 207.29 | 210.60 | 206.00 | 208.63 | 5,396,647 | +4.33(+2.12%) |
Nov 10, 2022 | 202.28 | 204.49 | 200.56 | 204.30 | 5,132,872 | +9.19(+4.71%) |
Nov 09, 2022 | 195.21 | 196.20 | 193.70 | 195.11 | 4,881,880 | -0.58(-0.29%) |
Nov 08, 2022 | 190.07 | 196.75 | 189.70 | 195.69 | 6,552,488 | +7.40(+3.93%) |
Nov 07, 2022 | 190.40 | 190.40 | 187.50 | 188.29 | 3,917,576 | -0.38(-0.20%) |
Nov 04, 2022 | 187.58 | 189.71 | 186.26 | 188.68 | 3,491,939 | +3.37(+1.82%) |
Nov 03, 2022 | 182.52 | 187.25 | 182.46 | 185.31 | 3,376,581 | +0.63(+0.34%) |
Nov 02, 2022 | 188.34 | 184.32 | 184.68 | 3,148,436 | -4.12(-2.18%) | |
Nov 01, 2022 | 189.16 | 189.93 | 185.67 | 188.79 | 3,171,747 | -0.31(-0.16%) |
Oct 31, 2022 | 190.47 | 190.51 | 187.08 | 189.10 | 3,265,460 | -1.45(-0.76%) |
Oct 28, 2022 | 188.60 | 190.73 | 187.16 | 190.55 | 3,882,642 | +2.50(+1.33%) |
Oct 27, 2022 | 189.20 | 191.77 | 187.60 | 188.04 | 3,282,143 | +0.25(+0.13%) |
Oct 26, 2022 | 189.16 | 190.15 | 186.46 | 187.79 | 4,310,755 | +1.12(+0.60%) |
Oct 25, 2022 | 185.68 | 187.07 | 184.81 | 186.67 | 2,887,803 | +1.07(+0.58%) |
Oct 24, 2022 | 184.97 | 187.04 | 184.11 | 185.60 | 3,121,760 | +2.84(+1.55%) |
Oct 21, 2022 | 177.88 | 183.38 | 176.21 | 182.76 | 7,062,907 | +3.91(+2.19%) |
Oct 20, 2022 | 184.69 | 186.83 | 178.25 | 178.84 | 6,362,744 | -13.05(-6.80%) |
Oct 19, 2022 | 191.83 | 193.54 | 190.62 | 191.90 | 2,488,389 | -1.52(-0.78%) |
Oct 18, 2022 | 193.98 | 195.41 | 190.89 | 193.41 | 2,659,903 | +2.92(+1.53%) |
Oct 17, 2022 | 188.16 | 191.56 | 188.10 | 190.50 | 3,130,011 | +4.61(+2.48%) |
Oct 14, 2022 | 190.68 | 191.06 | 185.53 | 185.88 | 2,836,059 | -2.83(-1.50%) |
Oct 13, 2022 | 180.66 | 190.10 | 179.27 | 188.71 | 3,633,977 | +4.43(+2.41%) |
Oct 12, 2022 | 184.95 | 187.86 | 184.09 | 184.28 | 2,482,529 | -0.50(-0.27%) |
Oct 11, 2022 | 185.05 | 187.81 | 183.83 | 184.78 | 3,226,306 | -1.35(-0.73%) |
Oct 10, 2022 | 189.09 | 189.99 | 185.81 | 186.13 | 2,981,170 | -1.51(-0.80%) |
Oct 07, 2022 | 188.02 | 189.11 | 185.71 | 187.64 | 2,997,967 | -2.48(-1.31%) |
Oct 06, 2022 | 191.99 | 193.19 | 189.76 | 190.12 | 2,696,839 | -2.31(-1.20%) |
Oct 05, 2022 | 194.31 | 195.18 | 191.34 | 192.44 | 3,196,251 | -4.57(-2.32%) |
Oct 04, 2022 | 194.56 | 197.02 | 193.92 | 197.00 | 3,019,720 | +4.91(+2.56%) |
Oct 03, 2022 | 188.98 | 193.49 | 188.04 | 192.09 | 2,595,805 | +5.22(+2.79%) |
Sep 30, 2022 | 189.94 | 191.20 | 186.79 | 186.87 | 3,406,684 | -4.20(-2.20%) |
Sep 29, 2022 | 191.99 | 192.34 | 189.32 | 191.07 | 2,160,504 | -2.52(-1.30%) |
Sep 28, 2022 | 190.18 | 195.26 | 189.40 | 193.60 | 3,424,625 | +4.39(+2.32%) |
Sep 27, 2022 | 192.66 | 194.16 | 188.47 | 189.20 | 5,706,998 | -3.46(-1.80%) |
Sep 26, 2022 | 194.66 | 195.53 | 190.97 | 192.67 | 3,865,865 | -2.98(-1.52%) |
Sep 23, 2022 | 198.08 | 198.68 | 193.87 | 195.65 | 2,695,600 | -4.99(-2.49%) |
Sep 22, 2022 | 202.74 | 203.84 | 200.32 | 200.64 | 2,615,343 | -2.61(-1.28%) |
Sep 21, 2022 | 206.12 | 208.10 | 203.12 | 203.25 | 1,999,263 | -1.32(-0.65%) |
Sep 20, 2022 | 205.15 | 206.43 | 202.03 | 204.57 | 2,185,216 | -2.81(-1.36%) |
Sep 19, 2022 | 202.27 | 207.75 | 201.93 | 207.38 | 2,985,623 | +4.03(+1.98%) |
Sep 16, 2022 | 205.13 | 205.94 | 199.11 | 203.35 | 8,323,701 | -6.10(-2.91%) |
Sep 15, 2022 | 212.31 | 215.52 | 209.15 | 209.45 | 4,319,570 | +0.39(+0.19%) |
Sep 14, 2022 | 214.27 | 214.64 | 205.28 | 209.06 | 6,173,956 | -8.00(-3.69%) |
Sep 13, 2022 | 220.76 | 222.42 | 216.34 | 217.06 | 2,479,568 | -7.55(-3.36%) |
Sep 12, 2022 | 224.83 | 225.69 | 223.07 | 224.61 | 2,747,655 | +2.19(+0.98%) |
Sep 09, 2022 | 221.68 | 223.76 | 221.57 | 222.42 | 2,102,225 | +1.48(+0.67%) |
Sep 08, 2022 | 218.45 | 221.16 | 217.96 | 220.94 | 2,274,633 | +1.49(+0.68%) |
Sep 07, 2022 | 217.54 | 220.63 | 217.54 | 219.46 | 2,980,065 | +0.78(+0.36%) |
Sep 06, 2022 | 214.80 | 220.33 | 214.45 | 218.68 | 3,082,175 | +3.88(+1.80%) |
Sep 02, 2022 | 218.81 | 218.81 | 213.84 | 214.80 | 1,640,040 | -2.03(-0.94%) |
Sep 01, 2022 | 214.54 | 217.05 | 213.71 | 216.84 | 2,359,483 | +1.49(+0.69%) |
Aug 31, 2022 | 216.92 | 217.60 | 214.82 | 215.35 | 2,523,746 | -0.70(-0.32%) |
Aug 30, 2022 | 221.55 | 222.05 | 215.36 | 216.05 | 3,293,802 | -5.63(-2.54%) |
Aug 29, 2022 | 219.02 | 223.30 | 218.28 | 221.68 | 2,243,413 | +1.09(+0.49%) |
Aug 26, 2022 | 227.53 | 228.08 | 220.29 | 220.59 | 1,828,268 | -7.44(-3.26%) |
Aug 25, 2022 | 227.58 | 229.04 | 226.23 | 228.03 | 1,702,736 | +0.74(+0.33%) |
Aug 24, 2022 | 226.38 | 227.99 | 225.92 | 227.29 | 1,911,566 | +0.62(+0.27%) |
Aug 23, 2022 | 226.29 | 228.01 | 225.48 | 226.67 | 1,718,181 | +0.12(+0.05%) |
Aug 22, 2022 | 224.61 | 226.91 | 223.93 | 226.55 | 3,031,029 | -0.96(-0.42%) |
Aug 19, 2022 | 229.88 | 229.88 | 227.29 | 227.51 | 2,183,389 | -3.23(-1.40%) |
Aug 18, 2022 | 230.39 | 231.10 | 228.97 | 230.74 | 1,528,068 | +0.97(+0.42%) |
Aug 17, 2022 | 227.13 | 230.28 | 226.70 | 229.77 | 1,768,487 | -0.44(-0.19%) |
Aug 16, 2022 | 226.78 | 231.17 | 226.78 | 230.21 | 2,607,169 | +3.03(+1.34%) |
Aug 15, 2022 | 227.59 | 227.68 | 225.56 | 227.18 | 2,170,736 | -1.70(-0.74%) |
Aug 12, 2022 | 228.91 | 230.05 | 227.58 | 228.87 | 2,292,672 | +0.67(+0.29%) |
Aug 11, 2022 | 226.24 | 230.72 | 226.06 | 228.21 | 2,879,524 | +3.33(+1.48%) |
Aug 10, 2022 | 221.40 | 225.53 | 220.25 | 224.88 | 2,528,238 | +6.93(+3.18%) |
Aug 09, 2022 | 218.11 | 219.53 | 217.69 | 217.94 | 1,864,822 | +0.60(+0.28%) |
Aug 08, 2022 | 219.38 | 220.65 | 217.28 | 217.34 | 1,744,857 | -0.72(-0.33%) |
Aug 05, 2022 | 215.57 | 218.47 | 215.57 | 218.07 | 1,553,993 | +1.21(+0.56%) |
Aug 04, 2022 | 215.55 | 218.41 | 214.07 | 216.85 | 1,983,477 | +1.64(+0.76%) |
Aug 03, 2022 | 213.22 | 216.02 | 212.58 | 215.22 | 2,015,287 | +2.99(+1.41%) |
Aug 02, 2022 | 215.22 | 215.22 | 211.32 | 212.23 | 3,097,261 | -4.37(-2.02%) |
Aug 01, 2022 | 215.65 | 217.46 | 214.93 | 216.60 | 2,353,762 | -0.21(-0.10%) |
Jul 29, 2022 | 213.11 | 217.69 | 212.97 | 216.81 | 2,455,044 | +3.40(+1.59%) |
Jul 28, 2022 | 210.19 | 213.75 | 209.00 | 213.41 | 2,450,297 | +3.67(+1.75%) |
Jul 27, 2022 | 206.41 | 210.98 | 205.72 | 209.74 | 2,142,149 | +3.74(+1.82%) |
Jul 26, 2022 | 206.37 | 207.58 | 204.55 | 206.00 | 2,021,195 | -1.32(-0.64%) |
Jul 25, 2022 | 203.54 | 207.53 | 202.79 | 207.33 | 2,656,806 | +3.78(+1.86%) |
Jul 22, 2022 | 202.41 | 204.37 | 201.07 | 203.55 | 2,739,092 | +1.43(+0.71%) |
Jul 21, 2022 | 202.69 | 204.47 | 200.12 | 202.12 | 4,330,820 | -2.43(-1.19%) |
Jul 20, 2022 | 206.89 | 207.79 | 204.21 | 204.55 | 3,304,013 | -2.34(-1.13%) |
Jul 19, 2022 | 202.32 | 207.25 | 201.84 | 206.89 | 2,503,291 | +6.37(+3.18%) |
Jul 18, 2022 | 200.71 | 202.96 | 199.88 | 200.52 | 2,086,349 | +1.04(+0.52%) |
Jul 15, 2022 | 199.50 | 201.12 | 198.26 | 199.48 | 4,191,011 | +3.44(+1.76%) |
Jul 14, 2022 | 194.11 | 196.46 | 193.04 | 196.03 | 2,418,181 | -1.14(-0.58%) |
Jul 13, 2022 | 195.53 | 198.98 | 194.86 | 197.17 | 1,994,534 | +0.20(+0.10%) |
Jul 12, 2022 | 196.95 | 199.04 | 195.63 | 196.97 | 2,782,309 | -3.21(-1.61%) |
Jul 11, 2022 | 199.17 | 201.37 | 198.63 | 200.18 | 1,906,513 | +0.16(+0.08%) |
Jul 08, 2022 | 202.27 | 203.24 | 196.16 | 200.02 | 1,940,613 | -2.79(-1.38%) |
Jul 07, 2022 | 200.34 | 203.37 | 199.14 | 202.81 | 2,104,376 | +2.78(+1.39%) |
Jul 06, 2022 | 199.83 | 202.77 | 197.62 | 200.04 | 2,784,297 | -0.43(-0.21%) |
Jul 05, 2022 | 203.35 | 203.37 | 198.08 | 200.47 | 2,344,244 | -4.86(-2.36%) |
Jul 01, 2022 | 202.69 | 206.23 | 201.55 | 205.32 | 1,856,603 | +1.89(+0.93%) |
Jun 30, 2022 | 200.31 | 203.57 | 199.37 | 203.44 | 2,426,235 | +0.12(+0.06%) |
Jun 29, 2022 | 204.15 | 204.15 | 200.75 | 203.31 | 2,291,773 | -0.20(-0.10%) |
Jun 28, 2022 | 206.15 | 208.75 | 203.31 | 203.51 | 2,260,746 | -0.47(-0.23%) |
Jun 27, 2022 | 206.81 | 206.81 | 202.62 | 203.98 | 1,916,082 | -1.84(-0.89%) |
Jun 24, 2022 | 200.36 | 207.79 | 200.36 | 205.82 | 5,814,964 | +5.75(+2.87%) |
Jun 23, 2022 | 200.04 | 201.59 | 197.90 | 200.07 | 2,625,904 | +0.73(+0.36%) |
Jun 22, 2022 | 197.44 | 201.47 | 196.98 | 199.34 | 2,199,924 | -0.46(-0.23%) |
Jun 21, 2022 | 200.35 | 201.72 | 198.48 | 199.80 | 3,101,395 | +2.88(+1.46%) |
Jun 17, 2022 | 198.54 | 199.58 | 196.19 | 196.92 | 6,373,948 | -1.66(-0.84%) |
Jun 16, 2022 | 196.24 | 199.91 | 195.84 | 198.58 | 3,275,819 | -1.57(-0.79%) |
Jun 15, 2022 | 201.40 | 203.18 | 197.49 | 200.15 | 2,344,300 | +1.29(+0.65%) |
Jun 14, 2022 | 199.87 | 202.46 | 198.00 | 198.87 | 2,758,995 | +0.40(+0.20%) |
Jun 13, 2022 | 197.92 | 200.02 | 194.78 | 198.47 | 3,537,851 | -2.91(-1.44%) |
Jun 10, 2022 | 203.96 | 205.23 | 200.32 | 201.37 | 2,885,536 | -5.41(-2.62%) |
Jun 09, 2022 | 210.39 | 212.12 | 206.68 | 206.78 | 2,304,833 | -4.66(-2.21%) |
Jun 08, 2022 | 215.17 | 215.42 | 209.84 | 211.45 | 2,525,910 | -6.74(-3.09%) |
Jun 07, 2022 | 208.81 | 218.49 | 207.17 | 218.19 | 3,954,907 | +3.41(+1.59%) |
Jun 06, 2022 | 214.94 | 215.90 | 213.76 | 214.78 | 2,255,465 | +1.12(+0.52%) |
Jun 03, 2022 | 213.48 | 214.92 | 211.64 | 213.66 | 2,059,447 | -1.33(-0.62%) |
Jun 02, 2022 | 212.63 | 215.46 | 210.43 | 214.99 | 2,193,350 | +3.88(+1.84%) |
Jun 01, 2022 | 210.96 | 212.31 | 209.77 | 211.10 | 2,935,315 | +1.47(+0.70%) |
May 31, 2022 | 211.50 | 211.54 | 209.15 | 209.63 | 4,606,472 | -2.59(-1.22%) |
May 27, 2022 | 211.43 | 213.90 | 210.64 | 212.23 | 1,611,975 | +2.39(+1.14%) |
May 26, 2022 | 206.93 | 211.06 | 206.93 | 209.84 | 2,156,944 | +3.67(+1.78%) |
May 25, 2022 | 206.41 | 208.19 | 204.49 | 206.16 | 2,116,147 | +0.31(+0.15%) |
May 24, 2022 | 204.58 | 206.34 | 202.23 | 205.85 | 2,277,655 | +0.19(+0.09%) |
May 23, 2022 | 204.34 | 205.86 | 203.24 | 205.66 | 3,247,444 | +3.14(+1.55%) |
May 20, 2022 | 204.82 | 206.19 | 199.36 | 202.52 | 3,983,233 | -2.77(-1.35%) |
May 19, 2022 | 208.07 | 208.90 | 201.71 | 205.29 | 5,724,764 | -8.05(-3.77%) |
May 18, 2022 | 220.29 | 220.32 | 212.48 | 213.34 | 2,763,864 | -6.83(-3.10%) |
May 17, 2022 | 219.49 | 221.02 | 217.42 | 220.17 | 3,085,145 | +4.08(+1.89%) |
May 16, 2022 | 218.20 | 219.45 | 215.55 | 216.09 | 3,260,695 | -2.72(-1.24%) |
May 13, 2022 | 215.13 | 220.32 | 214.97 | 218.81 | 3,442,009 | +4.58(+2.14%) |
May 12, 2022 | 211.83 | 216.18 | 210.38 | 214.24 | 3,407,426 | +1.94(+0.92%) |
May 11, 2022 | 211.32 | 216.31 | 210.94 | 212.29 | 2,591,680 | +1.21(+0.58%) |
May 10, 2022 | 216.19 | 216.42 | 206.98 | 211.08 | 4,055,310 | -2.51(-1.18%) |
May 09, 2022 | 215.25 | 215.97 | 212.80 | 213.59 | 3,485,526 | -4.12(-1.89%) |
May 06, 2022 | 218.60 | 218.65 | 214.08 | 217.71 | 2,926,332 | -1.79(-0.82%) |
May 05, 2022 | 223.25 | 224.11 | 217.68 | 219.50 | 3,169,555 | -5.32(-2.37%) |
May 04, 2022 | 221.19 | 225.34 | 219.43 | 224.82 | 2,740,414 | +4.73(+2.15%) |
May 03, 2022 | 220.93 | 221.37 | 217.72 | 220.09 | 2,409,768 | -0.73(-0.33%) |
May 02, 2022 | 223.29 | 224.11 | 216.79 | 220.82 | 3,868,840 | -1.35(-0.61%) |
Apr 29, 2022 | 225.78 | 227.46 | 221.74 | 222.16 | 4,661,152 | -4.70(-2.07%) |
Apr 28, 2022 | 224.53 | 227.46 | 224.19 | 226.87 | 4,779,271 | +2.33(+1.04%) |
Apr 27, 2022 | 220.50 | 225.71 | 220.27 | 224.53 | 3,680,352 | +3.03(+1.37%) |
Apr 26, 2022 | 223.40 | 225.55 | 221.35 | 221.50 | 2,438,154 | -2.68(-1.20%) |
Apr 25, 2022 | 221.73 | 224.69 | 218.15 | 224.18 | 4,354,882 | +2.01(+0.91%) |
Apr 22, 2022 | 229.72 | 230.09 | 221.74 | 222.17 | 5,384,079 | -9.58(-4.13%) |
Apr 21, 2022 | 232.76 | 237.55 | 229.99 | 231.75 | 4,407,755 | -2.53(-1.08%) |
Apr 20, 2022 | 233.35 | 236.34 | 233.35 | 234.28 | 3,098,074 | +1.37(+0.59%) |
Apr 19, 2022 | 232.10 | 233.35 | 231.01 | 232.91 | 2,392,902 | +3.32(+1.45%) |
Apr 18, 2022 | 232.32 | 234.05 | 227.78 | 229.59 | 3,346,476 | -3.88(-1.66%) |
Apr 14, 2022 | 233.65 | 235.07 | 231.87 | 233.47 | 3,353,882 | +1.50(+0.65%) |
Apr 13, 2022 | 232.09 | 233.56 | 230.10 | 231.97 | 3,229,147 | -0.41(-0.18%) |
Apr 12, 2022 | 230.99 | 235.31 | 229.94 | 232.37 | 3,266,854 | +1.85(+0.80%) |
Apr 11, 2022 | 228.44 | 231.64 | 227.17 | 230.53 | 3,071,256 | +1.07(+0.47%) |
Apr 08, 2022 | 228.73 | 232.66 | 227.27 | 229.45 | 3,724,434 | -2.73(-1.18%) |
Apr 07, 2022 | 231.00 | 233.26 | 227.59 | 232.19 | 5,054,847 | +1.83(+0.79%) |
Apr 06, 2022 | 236.99 | 237.52 | 227.92 | 230.35 | 7,165,288 | -8.71(-3.64%) |
Apr 05, 2022 | 243.09 | 246.04 | 238.65 | 239.06 | 5,317,925 | -5.34(-2.18%) |
Apr 04, 2022 | 246.31 | 247.19 | 240.23 | 244.40 | 4,886,358 | -2.10(-0.85%) |
Apr 01, 2022 | 260.01 | 260.23 | 243.70 | 246.50 | 6,714,610 | -12.56(-4.85%) |
Mar 31, 2022 | 261.31 | 264.50 | 259.07 | 259.07 | 4,000,111 | -3.30(-1.26%) |
Mar 30, 2022 | 259.94 | 262.54 | 259.68 | 262.37 | 2,921,695 | +2.92(+1.13%) |
Mar 29, 2022 | 260.95 | 262.49 | 255.44 | 259.45 | 2,910,160 | -1.64(-0.63%) |
Mar 28, 2022 | 258.60 | 261.14 | 257.59 | 261.09 | 2,687,560 | +1.86(+0.72%) |
Mar 25, 2022 | 257.32 | 259.42 | 256.30 | 259.23 | 2,968,631 | +3.01(+1.17%) |
Mar 24, 2022 | 255.07 | 258.65 | 254.38 | 256.22 | 3,585,845 | +2.40(+0.95%) |
Mar 23, 2022 | 251.34 | 255.81 | 250.83 | 253.82 | 3,034,178 | +1.73(+0.68%) |
Mar 22, 2022 | 252.23 | 253.37 | 250.13 | 252.10 | 3,914,321 | +1.28(+0.51%) |
Mar 21, 2022 | 247.35 | 251.70 | 246.77 | 250.82 | 5,439,989 | +3.03(+1.22%) |
Mar 18, 2022 | 250.33 | 250.49 | 246.21 | 247.79 | 6,689,177 | -2.12(-0.85%) |
Mar 17, 2022 | 247.41 | 250.73 | 245.06 | 249.92 | 3,966,674 | -0.56(-0.22%) |
Mar 16, 2022 | 248.53 | 251.22 | 246.79 | 250.48 | 4,174,731 | +3.81(+1.55%) |
Mar 15, 2022 | 248.01 | 248.71 | 243.50 | 246.66 | 3,072,934 | +2.34(+0.96%) |
Mar 14, 2022 | 249.73 | 250.21 | 242.42 | 244.32 | 4,049,003 | -3.66(-1.48%) |
Mar 11, 2022 | 245.60 | 249.76 | 245.60 | 247.98 | 4,085,442 | +1.77(+0.72%) |
Mar 10, 2022 | 238.96 | 246.46 | 246.21 | 4,746,996 | +5.67(+2.36%) | |
Mar 09, 2022 | 244.03 | 245.93 | 238.52 | 240.54 | 6,541,884 | +0.19(+0.08%) |
Mar 08, 2022 | 247.96 | 249.62 | 240.00 | 240.35 | 6,569,870 | -7.58(-3.06%) |
Mar 07, 2022 | 250.33 | 256.16 | 247.75 | 247.93 | 6,110,327 | -3.01(-1.20%) |
Mar 04, 2022 | 241.50 | 251.08 | 240.50 | 250.93 | 6,249,909 | +8.70(+3.59%) |
Mar 03, 2022 | 240.78 | 249.94 | 240.22 | 242.24 | 7,609,625 | +2.93(+1.22%) |
Mar 02, 2022 | 230.63 | 240.26 | 230.37 | 239.31 | 3,721,583 | +9.43(+4.10%) |