Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 222.39 | 225.70 | 222.39 | 225.21 | 639,058 | +4.24(+1.92%) |
Mar 30, 2023 | 222.48 | 223.46 | 220.17 | 220.97 | 738,982 | +0.07(+0.03%) |
Mar 29, 2023 | 221.45 | 221.45 | 219.22 | 220.90 | 294,210 | +2.54(+1.16%) |
Mar 28, 2023 | 218.44 | 219.60 | 217.46 | 218.36 | 232,231 | -0.38(-0.17%) |
Mar 27, 2023 | 218.67 | 219.93 | 216.85 | 218.74 | 219,595 | +2.47(+1.14%) |
Mar 24, 2023 | 213.23 | 216.61 | 211.82 | 216.27 | 328,886 | +1.27(+0.59%) |
Mar 23, 2023 | 216.68 | 220.02 | 213.10 | 215.00 | 492,294 | -0.14(-0.07%) |
Mar 22, 2023 | 221.01 | 222.17 | 215.13 | 215.13 | 425,152 | -5.95(-2.69%) |
Mar 21, 2023 | 220.42 | 222.87 | 220.23 | 221.08 | 403,497 | +3.81(+1.75%) |
Mar 20, 2023 | 216.14 | 218.88 | 215.51 | 217.28 | 335,099 | +2.69(+1.26%) |
Mar 17, 2023 | 217.34 | 218.44 | 213.76 | 214.58 | 657,803 | -4.89(-2.23%) |
Mar 16, 2023 | 213.74 | 220.60 | 213.03 | 219.47 | 1,324,029 | +3.16(+1.46%) |
Mar 15, 2023 | 214.75 | 216.56 | 212.48 | 216.31 | 432,409 | -4.02(-1.83%) |
Mar 14, 2023 | 220.77 | 222.39 | 217.50 | 220.34 | 548,638 | +4.60(+2.13%) |
Mar 13, 2023 | 213.83 | 219.28 | 212.92 | 215.74 | 645,407 | -2.04(-0.94%) |
Mar 10, 2023 | 223.84 | 223.84 | 215.92 | 217.78 | 1,009,492 | -7.13(-3.17%) |
Mar 09, 2023 | 230.53 | 231.93 | 224.79 | 224.91 | 279,938 | -5.76(-2.50%) |
Mar 08, 2023 | 230.63 | 231.89 | 228.73 | 230.67 | 186,874 | -0.03(-0.01%) |
Mar 07, 2023 | 233.27 | 233.74 | 230.28 | 230.70 | 287,755 | -2.23(-0.96%) |
Mar 06, 2023 | 236.35 | 236.35 | 231.99 | 232.93 | 423,598 | -3.24(-1.37%) |
Mar 03, 2023 | 233.27 | 236.49 | 232.09 | 236.17 | 456,853 | +3.62(+1.56%) |
Mar 02, 2023 | 230.00 | 233.13 | 228.98 | 232.55 | 306,973 | +0.68(+0.29%) |
Mar 01, 2023 | 230.61 | 233.01 | 230.35 | 231.87 | 291,286 | +0.95(+0.41%) |
Feb 28, 2023 | 231.02 | 233.26 | 230.26 | 230.92 | 245,642 | +0.10(+0.04%) |
Feb 27, 2023 | 231.85 | 233.27 | 230.08 | 230.82 | 662,105 | +1.08(+0.47%) |
Feb 24, 2023 | 228.42 | 230.05 | 227.51 | 229.74 | 318,929 | -2.06(-0.89%) |
Feb 23, 2023 | 231.87 | 233.14 | 228.46 | 231.80 | 296,516 | +1.82(+0.79%) |
Feb 22, 2023 | 230.08 | 231.26 | 227.94 | 229.98 | 408,598 | +0.86(+0.38%) |
Feb 21, 2023 | 233.31 | 233.95 | 229.02 | 229.12 | 624,977 | -7.34(-3.11%) |
Feb 17, 2023 | 235.29 | 236.72 | 233.76 | 236.46 | 487,754 | +0.60(+0.26%) |
Feb 16, 2023 | 236.02 | 239.14 | 235.06 | 235.85 | 432,369 | -2.67(-1.12%) |
Feb 15, 2023 | 233.83 | 238.62 | 233.35 | 238.53 | 260,710 | +2.63(+1.12%) |
Feb 14, 2023 | 233.91 | 237.60 | 232.50 | 235.89 | 306,679 | +0.39(+0.16%) |
Feb 13, 2023 | 232.88 | 235.92 | 231.26 | 235.51 | 327,074 | +3.00(+1.29%) |
Feb 10, 2023 | 231.18 | 233.12 | 230.62 | 232.50 | 306,856 | +0.26(+0.11%) |
Feb 09, 2023 | 237.65 | 239.30 | 231.82 | 232.25 | 360,797 | -3.24(-1.38%) |
Feb 08, 2023 | 237.53 | 238.99 | 235.03 | 235.49 | 367,653 | -3.67(-1.53%) |
Feb 07, 2023 | 236.05 | 239.58 | 233.65 | 239.15 | 364,207 | +2.32(+0.98%) |
Feb 06, 2023 | 238.29 | 239.48 | 235.96 | 236.83 | 310,583 | -3.60(-1.50%) |
Feb 03, 2023 | 239.24 | 243.83 | 239.08 | 240.43 | 417,262 | -2.33(-0.96%) |
Feb 02, 2023 | 240.16 | 244.13 | 239.70 | 242.76 | 611,978 | +4.90(+2.06%) |
Feb 01, 2023 | 233.71 | 240.05 | 232.18 | 237.85 | 400,563 | +4.06(+1.74%) |
Jan 31, 2023 | 229.27 | 233.80 | 229.10 | 233.79 | 387,969 | +5.54(+2.43%) |
Jan 30, 2023 | 229.68 | 231.93 | 228.18 | 228.25 | 1,050,200 | -3.75(-1.61%) |
Jan 27, 2023 | 229.91 | 232.96 | 229.78 | 232.00 | 377,926 | +1.11(+0.48%) |
Jan 26, 2023 | 231.09 | 232.37 | 228.26 | 230.89 | 238,281 | +1.54(+0.67%) |
Jan 25, 2023 | 226.42 | 229.43 | 224.66 | 229.35 | 209,677 | +0.49(+0.21%) |
Jan 24, 2023 | 228.50 | 230.15 | 227.96 | 228.87 | 329,247 | -0.99(-0.43%) |
Jan 23, 2023 | 226.68 | 230.45 | 225.94 | 229.86 | 742,346 | +3.62(+1.60%) |
Jan 20, 2023 | 223.13 | 226.28 | 221.48 | 226.24 | 575,126 | +3.92(+1.77%) |
Jan 19, 2023 | 223.25 | 224.44 | 221.12 | 222.32 | 743,027 | -2.75(-1.22%) |
Jan 18, 2023 | 229.31 | 231.77 | 225.07 | 225.07 | 733,095 | -3.31(-1.45%) |
Jan 17, 2023 | 228.04 | 229.52 | 227.56 | 228.38 | 650,219 | -0.22(-0.10%) |
Jan 13, 2023 | 224.91 | 228.76 | 224.87 | 228.60 | 581,326 | +1.82(+0.80%) |
Jan 12, 2023 | 223.55 | 226.78 | 220.98 | 226.78 | 638,645 | +3.98(+1.79%) |
Jan 11, 2023 | 220.77 | 222.84 | 220.23 | 222.79 | 352,937 | +2.58(+1.17%) |
Jan 10, 2023 | 216.09 | 220.24 | 216.00 | 220.22 | 305,875 | +3.54(+1.63%) |
Jan 09, 2023 | 217.29 | 219.40 | 216.31 | 216.68 | 560,247 | +1.05(+0.49%) |
Jan 06, 2023 | 212.77 | 216.01 | 210.24 | 215.63 | 518,525 | +5.07(+2.41%) |
Jan 05, 2023 | 211.56 | 212.28 | 208.96 | 210.56 | 422,335 | -2.54(-1.19%) |
Jan 04, 2023 | 212.18 | 214.53 | 211.69 | 213.09 | 343,327 | +2.40(+1.14%) |
Jan 03, 2023 | 214.22 | 216.03 | 208.90 | 210.70 | 543,631 | -1.85(-0.87%) |
Dec 30, 2022 | 210.88 | 212.85 | 210.00 | 212.55 | 447,113 | -0.43(-0.20%) |
Dec 29, 2022 | 208.90 | 213.58 | 208.47 | 212.97 | 760,191 | +5.80(+2.80%) |
Dec 28, 2022 | 210.17 | 211.56 | 206.80 | 207.18 | 575,847 | -3.08(-1.47%) |
Dec 27, 2022 | 212.40 | 212.40 | 209.66 | 210.26 | 582,600 | -1.96(-0.92%) |
Dec 23, 2022 | 211.50 | 212.68 | 209.83 | 212.22 | 313,584 | +0.50(+0.23%) |
Dec 22, 2022 | 212.97 | 213.14 | 208.26 | 211.73 | 518,348 | -3.22(-1.50%) |
Dec 21, 2022 | 213.10 | 215.92 | 212.30 | 214.95 | 681,503 | +3.78(+1.79%) |
Dec 20, 2022 | 208.66 | 212.45 | 208.60 | 211.17 | 501,268 | +1.55(+0.74%) |
Dec 19, 2022 | 213.25 | 213.93 | 208.98 | 209.63 | 823,468 | -3.58(-1.68%) |
Dec 16, 2022 | 211.77 | 213.95 | 210.95 | 213.20 | 564,855 | -1.29(-0.60%) |
Dec 15, 2022 | 217.68 | 218.35 | 213.91 | 214.49 | 554,202 | -6.22(-2.82%) |
Dec 14, 2022 | 221.77 | 223.98 | 218.86 | 220.71 | 1,074,216 | -1.29(-0.58%) |
Dec 13, 2022 | 225.45 | 228.12 | 220.23 | 222.00 | 946,327 | +2.67(+1.22%) |
Dec 12, 2022 | 216.55 | 219.52 | 215.52 | 219.33 | 641,430 | +3.36(+1.56%) |
Dec 09, 2022 | 217.97 | 219.10 | 215.94 | 215.97 | 635,937 | -3.13(-1.43%) |
Dec 08, 2022 | 218.39 | 221.46 | 217.44 | 219.10 | 719,774 | +1.69(+0.78%) |
Dec 07, 2022 | 217.58 | 219.51 | 216.67 | 217.41 | 739,972 | -0.14(-0.06%) |
Dec 06, 2022 | 221.96 | 222.00 | 216.35 | 217.55 | 1,021,529 | -4.54(-2.04%) |
Dec 05, 2022 | 226.87 | 227.25 | 221.13 | 222.09 | 640,693 | -6.30(-2.76%) |
Dec 02, 2022 | 224.35 | 229.48 | 223.87 | 228.38 | 336,180 | +1.55(+0.68%) |
Dec 01, 2022 | 228.05 | 229.24 | 225.67 | 226.83 | 734,512 | -0.01(-0.00%) |
Nov 30, 2022 | 221.07 | 227.13 | 218.61 | 226.84 | 503,002 | +6.61(+3.00%) |
Nov 29, 2022 | 220.09 | 222.07 | 220.09 | 220.23 | 338,072 | +0.15(+0.07%) |
Nov 28, 2022 | 223.30 | 224.34 | 219.59 | 220.08 | 628,314 | -4.42(-1.97%) |
Nov 25, 2022 | 224.25 | 225.47 | 223.33 | 224.50 | 132,550 | +0.10(+0.04%) |
Nov 23, 2022 | 223.01 | 225.28 | 222.22 | 224.40 | 270,862 | +1.09(+0.49%) |
Nov 22, 2022 | 222.24 | 223.51 | 219.47 | 223.31 | 865,047 | +2.33(+1.06%) |
Nov 21, 2022 | 221.57 | 221.89 | 219.51 | 220.98 | 429,334 | -1.65(-0.74%) |
Nov 18, 2022 | 225.00 | 225.00 | 221.54 | 222.63 | 346,576 | +1.27(+0.58%) |
Nov 17, 2022 | 219.76 | 222.09 | 219.08 | 221.35 | 509,330 | -2.46(-1.10%) |
Nov 16, 2022 | 226.82 | 226.93 | 223.12 | 223.81 | 374,042 | -4.06(-1.78%) |
Nov 15, 2022 | 228.26 | 230.18 | 226.28 | 227.88 | 478,206 | +3.86(+1.73%) |
Nov 14, 2022 | 225.42 | 227.50 | 223.41 | 224.01 | 396,298 | -2.31(-1.02%) |
Nov 11, 2022 | 224.89 | 228.83 | 224.60 | 226.33 | 734,884 | +2.48(+1.11%) |
Nov 10, 2022 | 220.02 | 224.14 | 219.13 | 223.84 | 821,485 | +13.54(+6.44%) |
Nov 09, 2022 | 214.92 | 215.50 | 210.00 | 210.30 | 630,416 | -7.00(-3.22%) |
Nov 08, 2022 | 218.23 | 220.26 | 214.63 | 217.30 | 549,117 | +0.29(+0.13%) |
Nov 07, 2022 | 217.23 | 218.16 | 214.44 | 217.01 | 872,471 | +1.09(+0.50%) |
Nov 04, 2022 | 217.81 | 217.85 | 211.94 | 215.93 | 402,582 | +1.14(+0.53%) |
Nov 03, 2022 | 212.83 | 216.93 | 211.93 | 214.79 | 356,606 | -1.06(-0.49%) |
Nov 02, 2022 | 222.96 | 215.73 | 215.85 | 365,717 | -8.25(-3.68%) | |
Nov 01, 2022 | 226.67 | 226.87 | 223.14 | 224.10 | 362,997 | +0.44(+0.19%) |
Oct 31, 2022 | 222.36 | 224.99 | 221.48 | 223.67 | 973,283 | +0.44(+0.19%) |
Oct 28, 2022 | 219.39 | 223.66 | 218.00 | 223.23 | 1,318,437 | +4.80(+2.20%) |
Oct 27, 2022 | 221.40 | 223.06 | 218.22 | 218.43 | 848,089 | -0.68(-0.31%) |
Oct 26, 2022 | 218.74 | 223.88 | 218.27 | 219.11 | 545,615 | +1.13(+0.52%) |
Oct 25, 2022 | 211.98 | 218.88 | 211.98 | 217.98 | 587,910 | +6.46(+3.05%) |
Oct 24, 2022 | 211.88 | 212.38 | 208.43 | 211.53 | 499,174 | +0.27(+0.13%) |
Oct 21, 2022 | 207.22 | 211.70 | 205.44 | 211.26 | 442,864 | +4.35(+2.10%) |
Oct 20, 2022 | 209.10 | 212.24 | 206.05 | 206.91 | 285,274 | -1.85(-0.89%) |
Oct 19, 2022 | 210.97 | 211.97 | 206.99 | 208.76 | 359,546 | -4.18(-1.96%) |
Oct 18, 2022 | 214.89 | 217.35 | 211.25 | 212.94 | 499,990 | +2.54(+1.21%) |
Oct 17, 2022 | 207.88 | 211.14 | 207.62 | 210.40 | 498,364 | +6.92(+3.40%) |
Oct 14, 2022 | 211.35 | 212.90 | 203.32 | 203.48 | 958,942 | -6.50(-3.09%) |
Oct 13, 2022 | 201.63 | 211.10 | 199.41 | 209.98 | 739,294 | +4.41(+2.14%) |
Oct 12, 2022 | 207.00 | 207.00 | 203.30 | 205.57 | 542,273 | -0.96(-0.46%) |
Oct 11, 2022 | 206.17 | 209.65 | 202.63 | 206.53 | 595,527 | -0.55(-0.27%) |
Oct 10, 2022 | 209.61 | 209.61 | 205.42 | 207.08 | 396,821 | -1.65(-0.79%) |
Oct 07, 2022 | 213.50 | 213.79 | 207.81 | 208.73 | 380,087 | -7.13(-3.30%) |
Oct 06, 2022 | 216.03 | 219.13 | 215.04 | 215.86 | 733,191 | -0.89(-0.41%) |
Oct 05, 2022 | 214.78 | 217.74 | 212.41 | 216.75 | 457,606 | -1.14(-0.52%) |
Oct 04, 2022 | 213.93 | 218.04 | 213.93 | 217.88 | 1,228,983 | +7.98(+3.80%) |
Oct 03, 2022 | 206.96 | 211.07 | 204.67 | 209.91 | 418,676 | +5.69(+2.78%) |
Sep 30, 2022 | 205.02 | 210.13 | 204.03 | 204.22 | 509,002 | -1.44(-0.70%) |
Sep 29, 2022 | 206.81 | 207.07 | 202.48 | 205.67 | 470,038 | -3.98(-1.90%) |
Sep 28, 2022 | 204.00 | 210.87 | 203.41 | 209.65 | 662,013 | +7.19(+3.55%) |
Sep 27, 2022 | 203.24 | 205.60 | 200.51 | 202.46 | 507,128 | +1.86(+0.93%) |
Sep 26, 2022 | 202.00 | 206.59 | 199.89 | 200.60 | 596,055 | -2.24(-1.11%) |
Sep 23, 2022 | 204.99 | 205.07 | 200.02 | 202.85 | 865,719 | -5.11(-2.46%) |
Sep 22, 2022 | 212.61 | 213.48 | 207.02 | 207.96 | 889,070 | -5.56(-2.60%) |
Sep 21, 2022 | 218.01 | 220.66 | 213.35 | 213.52 | 357,693 | -2.84(-1.31%) |
Sep 20, 2022 | 217.57 | 217.73 | 214.84 | 216.36 | 816,063 | -3.20(-1.46%) |
Sep 19, 2022 | 215.66 | 219.86 | 215.66 | 219.56 | 678,831 | +1.57(+0.72%) |
Sep 16, 2022 | 219.67 | 219.72 | 216.06 | 217.99 | 816,151 | -4.44(-1.99%) |
Sep 15, 2022 | 223.15 | 226.54 | 221.31 | 222.43 | 412,352 | -2.25(-1.00%) |
Sep 14, 2022 | 223.63 | 225.28 | 221.65 | 224.68 | 382,925 | +1.57(+0.70%) |
Sep 13, 2022 | 225.98 | 227.53 | 222.40 | 223.11 | 580,835 | -9.44(-4.06%) |
Sep 12, 2022 | 231.05 | 232.59 | 230.23 | 232.55 | 494,540 | +2.58(+1.12%) |
Sep 09, 2022 | 227.39 | 230.16 | 227.33 | 229.97 | 632,425 | +4.59(+2.04%) |
Sep 08, 2022 | 221.05 | 225.41 | 219.97 | 225.38 | 444,231 | +2.47(+1.11%) |
Sep 07, 2022 | 217.14 | 223.28 | 217.14 | 222.90 | 506,240 | +5.08(+2.33%) |
Sep 06, 2022 | 220.50 | 220.50 | 216.50 | 217.82 | 563,150 | -1.56(-0.71%) |
Sep 02, 2022 | 223.93 | 224.38 | 218.27 | 219.37 | 481,440 | -1.82(-0.82%) |
Sep 01, 2022 | 221.76 | 221.79 | 217.43 | 221.20 | 687,964 | -3.13(-1.40%) |
Aug 31, 2022 | 226.18 | 227.00 | 223.81 | 224.33 | 973,328 | -0.98(-0.43%) |
Aug 30, 2022 | 229.61 | 229.64 | 223.78 | 225.31 | 648,432 | -3.36(-1.47%) |
Aug 29, 2022 | 227.85 | 230.95 | 227.31 | 228.67 | 703,555 | -2.00(-0.87%) |
Aug 26, 2022 | 239.27 | 239.27 | 230.25 | 230.67 | 679,131 | -8.33(-3.48%) |
Aug 25, 2022 | 236.65 | 239.12 | 236.36 | 239.00 | 389,674 | +3.46(+1.47%) |
Aug 24, 2022 | 233.24 | 236.59 | 232.08 | 235.54 | 320,348 | +2.50(+1.07%) |
Aug 23, 2022 | 232.45 | 235.40 | 232.10 | 233.03 | 450,732 | +0.77(+0.33%) |
Aug 22, 2022 | 233.01 | 234.30 | 231.34 | 232.26 | 741,861 | -4.55(-1.92%) |
Aug 19, 2022 | 239.33 | 239.72 | 235.93 | 236.82 | 558,834 | -5.46(-2.25%) |
Aug 18, 2022 | 240.24 | 242.68 | 239.31 | 242.28 | 328,050 | +2.20(+0.92%) |
Aug 17, 2022 | 241.45 | 242.29 | 238.38 | 240.08 | 283,214 | -4.04(-1.66%) |
Aug 16, 2022 | 243.76 | 245.28 | 241.79 | 244.12 | 621,865 | -0.71(-0.29%) |
Aug 15, 2022 | 242.08 | 245.37 | 241.40 | 244.83 | 754,427 | +0.65(+0.27%) |
Aug 12, 2022 | 240.31 | 244.18 | 239.50 | 244.18 | 510,367 | +5.22(+2.19%) |
Aug 11, 2022 | 240.79 | 243.68 | 238.66 | 238.96 | 563,871 | +0.25(+0.10%) |
Aug 10, 2022 | 236.03 | 238.96 | 235.17 | 238.71 | 790,973 | +7.57(+3.27%) |
Aug 09, 2022 | 234.37 | 234.37 | 229.96 | 231.14 | 386,156 | -4.44(-1.89%) |
Aug 08, 2022 | 234.58 | 238.01 | 234.24 | 235.59 | 1,149,910 | +2.60(+1.12%) |
Aug 05, 2022 | 228.10 | 233.15 | 227.81 | 232.98 | 493,965 | +2.30(+1.00%) |
Aug 04, 2022 | 230.99 | 231.37 | 229.12 | 230.69 | 453,551 | -0.01(-0.00%) |
Aug 03, 2022 | 228.82 | 231.38 | 227.79 | 230.70 | 521,741 | +3.79(+1.67%) |
Aug 02, 2022 | 225.06 | 229.03 | 224.33 | 226.90 | 751,890 | +0.90(+0.40%) |
Aug 01, 2022 | 224.44 | 227.73 | 222.48 | 226.01 | 744,597 | -0.28(-0.12%) |
Jul 29, 2022 | 224.96 | 226.83 | 223.32 | 226.28 | 760,080 | +1.70(+0.75%) |
Jul 28, 2022 | 222.00 | 224.85 | 219.11 | 224.59 | 1,444,503 | +3.40(+1.54%) |
Jul 27, 2022 | 217.46 | 222.14 | 216.77 | 221.19 | 613,291 | +5.28(+2.45%) |
Jul 26, 2022 | 216.99 | 217.17 | 214.64 | 215.91 | 503,379 | -1.83(-0.84%) |
Jul 25, 2022 | 217.40 | 218.06 | 214.94 | 217.74 | 318,872 | +0.86(+0.40%) |
Jul 22, 2022 | 221.60 | 221.80 | 215.30 | 216.88 | 560,928 | -4.30(-1.94%) |
Jul 21, 2022 | 218.21 | 221.19 | 216.82 | 221.18 | 555,067 | +1.96(+0.89%) |
Jul 20, 2022 | 215.50 | 219.76 | 215.21 | 219.22 | 708,270 | +3.90(+1.81%) |
Jul 19, 2022 | 210.60 | 215.44 | 210.47 | 215.31 | 613,103 | +7.69(+3.70%) |
Jul 18, 2022 | 211.07 | 212.76 | 206.96 | 207.63 | 626,697 | -1.20(-0.58%) |
Jul 15, 2022 | 207.90 | 208.99 | 204.25 | 208.83 | 665,158 | +4.01(+1.96%) |
Jul 14, 2022 | 203.33 | 205.30 | 201.01 | 204.82 | 482,599 | -1.82(-0.88%) |
Jul 13, 2022 | 202.92 | 208.10 | 202.92 | 206.64 | 610,979 | +0.12(+0.06%) |
Jul 12, 2022 | 207.47 | 209.40 | 205.12 | 206.52 | 512,880 | -1.47(-0.71%) |
Jul 11, 2022 | 211.05 | 212.14 | 207.49 | 207.99 | 477,371 | -5.20(-2.44%) |
Jul 08, 2022 | 211.84 | 214.75 | 210.18 | 213.19 | 736,379 | +0.47(+0.22%) |
Jul 07, 2022 | 208.23 | 213.08 | 207.68 | 212.72 | 910,654 | +6.20(+3.00%) |
Jul 06, 2022 | 207.67 | 209.22 | 204.41 | 206.52 | 498,393 | -1.09(-0.53%) |
Jul 05, 2022 | 201.75 | 207.81 | 199.87 | 207.62 | 714,055 | +2.48(+1.21%) |
Jul 01, 2022 | 202.96 | 205.78 | 200.87 | 205.13 | 517,031 | +1.81(+0.89%) |
Jun 30, 2022 | 201.97 | 205.68 | 200.04 | 203.32 | 785,256 | -1.95(-0.95%) |
Jun 29, 2022 | 207.09 | 207.09 | 202.94 | 205.27 | 680,817 | -1.88(-0.91%) |
Jun 28, 2022 | 212.85 | 214.19 | 206.94 | 207.15 | 636,493 | -4.49(-2.12%) |
Jun 27, 2022 | 212.06 | 212.98 | 209.24 | 211.65 | 754,635 | +0.76(+0.36%) |
Jun 24, 2022 | 205.82 | 211.57 | 205.42 | 210.89 | 1,172,868 | +6.74(+3.30%) |
Jun 23, 2022 | 199.56 | 204.54 | 198.59 | 204.15 | 889,724 | +5.47(+2.75%) |
Jun 22, 2022 | 195.26 | 200.51 | 195.13 | 198.68 | 1,201,769 | +0.72(+0.36%) |
Jun 21, 2022 | 197.61 | 200.46 | 196.73 | 197.96 | 1,196,178 | +3.31(+1.70%) |
Jun 17, 2022 | 192.81 | 196.67 | 192.55 | 194.65 | 1,078,106 | +3.26(+1.70%) |
Jun 16, 2022 | 196.30 | 196.63 | 190.09 | 191.38 | 617,244 | -9.92(-4.93%) |
Jun 15, 2022 | 200.04 | 204.07 | 197.17 | 201.30 | 700,535 | +3.44(+1.74%) |
Jun 14, 2022 | 199.26 | 199.70 | 195.88 | 197.86 | 1,070,582 | -0.68(-0.34%) |
Jun 13, 2022 | 202.26 | 204.20 | 197.14 | 198.54 | 1,462,654 | -10.51(-5.03%) |
Jun 10, 2022 | 211.45 | 213.21 | 207.91 | 209.05 | 1,046,492 | -6.73(-3.12%) |
Jun 09, 2022 | 219.29 | 220.28 | 215.64 | 215.78 | 1,014,559 | -4.99(-2.26%) |
Jun 08, 2022 | 222.20 | 224.18 | 219.74 | 220.77 | 979,660 | -2.77(-1.24%) |
Jun 07, 2022 | 217.29 | 223.68 | 217.13 | 223.53 | 534,315 | +3.68(+1.68%) |
Jun 06, 2022 | 222.03 | 222.48 | 218.38 | 219.85 | 609,842 | +0.28(+0.13%) |
Jun 03, 2022 | 219.73 | 220.84 | 217.80 | 219.58 | 750,703 | -2.31(-1.04%) |
Jun 02, 2022 | 215.30 | 221.98 | 214.84 | 221.89 | 690,352 | +6.77(+3.15%) |
Jun 01, 2022 | 218.14 | 219.28 | 212.35 | 215.12 | 612,469 | -1.96(-0.90%) |
May 31, 2022 | 219.27 | 219.75 | 215.44 | 217.08 | 1,032,030 | -3.15(-1.43%) |
May 27, 2022 | 215.10 | 220.28 | 214.96 | 220.23 | 649,386 | +6.66(+3.12%) |
May 26, 2022 | 209.55 | 214.78 | 209.06 | 213.57 | 1,449,102 | +5.33(+2.56%) |
May 25, 2022 | 203.20 | 209.51 | 202.78 | 208.24 | 913,183 | +4.13(+2.03%) |
May 24, 2022 | 206.91 | 206.91 | 201.12 | 204.11 | 722,308 | -4.95(-2.37%) |
May 23, 2022 | 210.02 | 210.04 | 205.60 | 209.06 | 498,286 | +1.32(+0.63%) |
May 20, 2022 | 210.66 | 211.16 | 201.74 | 207.74 | 767,772 | -0.16(-0.08%) |
May 19, 2022 | 204.55 | 210.74 | 204.55 | 207.90 | 791,145 | +1.63(+0.79%) |
May 18, 2022 | 211.70 | 212.96 | 204.76 | 206.26 | 807,974 | -8.77(-4.08%) |
May 17, 2022 | 211.97 | 215.08 | 209.84 | 215.04 | 579,633 | +6.90(+3.32%) |
May 16, 2022 | 209.73 | 211.85 | 207.62 | 208.14 | 666,234 | -2.58(-1.22%) |
May 13, 2022 | 205.70 | 212.49 | 205.46 | 210.72 | 915,424 | +8.62(+4.26%) |
May 12, 2022 | 196.62 | 204.61 | 196.06 | 202.10 | 1,442,834 | +3.92(+1.98%) |
May 11, 2022 | 204.96 | 208.78 | 197.81 | 198.18 | 1,567,293 | -7.27(-3.54%) |
May 10, 2022 | 208.77 | 210.44 | 200.55 | 205.45 | 1,350,105 | +1.06(+0.52%) |
May 09, 2022 | 211.48 | 212.73 | 203.19 | 204.38 | 1,403,682 | -10.94(-5.08%) |
May 06, 2022 | 219.51 | 219.84 | 212.85 | 215.32 | 902,298 | -5.00(-2.27%) |
May 05, 2022 | 229.06 | 229.06 | 217.40 | 220.32 | 912,935 | -11.46(-4.94%) |
May 04, 2022 | 226.07 | 232.34 | 220.74 | 231.79 | 836,626 | +6.12(+2.71%) |
May 03, 2022 | 225.14 | 226.79 | 222.84 | 225.66 | 999,519 | +0.58(+0.26%) |
May 02, 2022 | 220.89 | 225.29 | 218.74 | 225.08 | 1,222,913 | +3.95(+1.79%) |
Apr 29, 2022 | 226.09 | 230.33 | 220.50 | 221.13 | 802,564 | -6.51(-2.86%) |
Apr 28, 2022 | 226.56 | 229.16 | 220.58 | 227.64 | 795,253 | +3.68(+1.64%) |
Apr 27, 2022 | 225.72 | 228.09 | 223.06 | 223.96 | 869,005 | -1.15(-0.51%) |
Apr 26, 2022 | 231.97 | 232.34 | 224.87 | 225.11 | 1,046,495 | -9.20(-3.92%) |
Apr 25, 2022 | 228.65 | 234.38 | 228.19 | 234.31 | 922,975 | +3.21(+1.39%) |
Apr 22, 2022 | 236.15 | 237.55 | 230.49 | 231.10 | 850,589 | -6.36(-2.68%) |
Apr 21, 2022 | 246.85 | 247.91 | 236.48 | 237.46 | 682,004 | -6.62(-2.71%) |
Apr 20, 2022 | 245.88 | 246.92 | 243.58 | 244.07 | 460,644 | -0.14(-0.06%) |
Apr 19, 2022 | 238.58 | 245.33 | 238.58 | 244.21 | 843,461 | +5.77(+2.42%) |
Apr 18, 2022 | 240.59 | 241.47 | 237.05 | 238.44 | 630,985 | -3.10(-1.28%) |
Apr 14, 2022 | 245.91 | 246.71 | 241.44 | 241.54 | 550,594 | -3.86(-1.57%) |
Apr 13, 2022 | 241.00 | 246.31 | 241.00 | 245.40 | 339,612 | +4.68(+1.94%) |
Apr 12, 2022 | 243.34 | 247.25 | 239.53 | 240.73 | 662,996 | +0.66(+0.27%) |
Apr 11, 2022 | 240.45 | 243.43 | 238.93 | 240.07 | 888,508 | -1.81(-0.75%) |
Apr 08, 2022 | 244.53 | 245.43 | 241.64 | 241.88 | 398,488 | -2.98(-1.22%) |
Apr 07, 2022 | 245.29 | 247.57 | 241.02 | 244.86 | 495,670 | -0.75(-0.30%) |
Apr 06, 2022 | 247.49 | 247.63 | 243.11 | 245.61 | 560,437 | -4.71(-1.88%) |
Apr 05, 2022 | 256.87 | 258.26 | 249.57 | 250.32 | 514,320 | -6.79(-2.64%) |
Apr 04, 2022 | 255.75 | 257.45 | 254.46 | 257.11 | 782,289 | +2.28(+0.89%) |