Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 233.74 | 235.87 | 233.73 | 235.85 | 106,867 | +2.73(+1.17%) |
Mar 30, 2023 | 233.22 | 233.22 | 231.62 | 233.12 | 183,379 | +1.01(+0.43%) |
Mar 29, 2023 | 232.87 | 232.87 | 231.13 | 232.12 | 200,970 | +0.95(+0.41%) |
Mar 28, 2023 | 232.46 | 233.08 | 230.62 | 231.16 | 128,682 | -1.36(-0.58%) |
Mar 27, 2023 | 232.73 | 234.01 | 232.40 | 232.52 | 125,928 | +1.20(+0.52%) |
Mar 24, 2023 | 227.98 | 231.68 | 227.20 | 231.32 | 146,554 | +2.80(+1.22%) |
Mar 23, 2023 | 230.06 | 231.32 | 227.19 | 228.53 | 139,338 | -0.38(-0.17%) |
Mar 22, 2023 | 232.82 | 233.35 | 228.88 | 228.91 | 182,142 | -3.76(-1.61%) |
Mar 21, 2023 | 231.98 | 232.93 | 230.89 | 232.67 | 217,256 | +1.63(+0.70%) |
Mar 20, 2023 | 228.94 | 231.37 | 228.94 | 231.04 | 185,396 | +2.79(+1.22%) |
Mar 17, 2023 | 230.81 | 230.87 | 227.69 | 228.25 | 156,287 | -3.38(-1.46%) |
Mar 16, 2023 | 227.94 | 231.67 | 226.98 | 231.63 | 209,770 | +2.46(+1.08%) |
Mar 15, 2023 | 227.23 | 229.39 | 226.58 | 229.17 | 209,850 | -0.58(-0.25%) |
Mar 14, 2023 | 229.20 | 230.30 | 227.38 | 229.75 | 164,359 | +2.56(+1.13%) |
Mar 13, 2023 | 224.28 | 230.10 | 224.28 | 227.19 | 501,151 | +2.19(+0.97%) |
Mar 10, 2023 | 227.19 | 228.00 | 223.91 | 225.00 | 749,609 | -2.28(-1.00%) |
Mar 09, 2023 | 230.66 | 231.07 | 226.50 | 227.27 | 284,213 | -2.68(-1.17%) |
Mar 08, 2023 | 231.30 | 231.31 | 229.20 | 229.96 | 142,107 | -1.35(-0.58%) |
Mar 07, 2023 | 235.45 | 235.54 | 231.04 | 231.31 | 169,353 | -3.58(-1.52%) |
Mar 06, 2023 | 235.67 | 236.12 | 234.41 | 234.88 | 161,682 | -0.85(-0.36%) |
Mar 03, 2023 | 233.82 | 235.73 | 232.94 | 235.73 | 176,595 | +2.98(+1.28%) |
Mar 02, 2023 | 230.69 | 233.44 | 230.44 | 232.75 | 156,318 | +1.28(+0.55%) |
Mar 01, 2023 | 230.76 | 232.02 | 230.47 | 231.47 | 201,348 | +0.04(+0.02%) |
Feb 28, 2023 | 232.70 | 232.74 | 231.43 | 231.43 | 248,233 | -1.61(-0.69%) |
Feb 27, 2023 | 234.88 | 235.67 | 232.57 | 233.04 | 152,922 | -0.54(-0.23%) |
Feb 24, 2023 | 235.05 | 235.05 | 233.00 | 233.58 | 134,152 | -3.13(-1.32%) |
Feb 23, 2023 | 236.37 | 237.85 | 234.97 | 236.72 | 158,542 | +0.64(+0.27%) |
Feb 22, 2023 | 237.00 | 237.59 | 235.61 | 236.08 | 117,721 | -0.49(-0.21%) |
Feb 21, 2023 | 238.68 | 239.33 | 236.44 | 236.57 | 234,522 | -4.07(-1.69%) |
Feb 17, 2023 | 237.55 | 240.79 | 237.14 | 240.64 | 122,109 | +2.41(+1.01%) |
Feb 16, 2023 | 238.63 | 240.49 | 237.91 | 238.24 | 133,204 | -2.29(-0.95%) |
Feb 15, 2023 | 240.40 | 240.87 | 239.56 | 240.52 | 190,462 | -0.69(-0.29%) |
Feb 14, 2023 | 242.40 | 243.50 | 239.92 | 241.21 | 166,207 | -1.18(-0.49%) |
Feb 13, 2023 | 240.50 | 242.47 | 240.41 | 242.40 | 146,460 | +1.85(+0.77%) |
Feb 10, 2023 | 238.92 | 240.77 | 238.55 | 240.54 | 164,098 | +1.83(+0.77%) |
Feb 09, 2023 | 241.92 | 242.41 | 238.30 | 238.71 | 153,172 | -2.12(-0.88%) |
Feb 08, 2023 | 241.50 | 242.38 | 240.65 | 240.84 | 122,928 | -1.16(-0.48%) |
Feb 07, 2023 | 239.56 | 242.67 | 238.73 | 242.00 | 221,937 | +1.53(+0.64%) |
Feb 06, 2023 | 241.73 | 242.05 | 240.14 | 240.47 | 127,032 | -1.70(-0.70%) |
Feb 03, 2023 | 243.14 | 243.90 | 241.45 | 242.17 | 205,646 | -1.06(-0.43%) |
Feb 02, 2023 | 243.13 | 243.30 | 241.53 | 243.22 | 304,065 | -0.80(-0.33%) |
Feb 01, 2023 | 242.51 | 245.46 | 240.90 | 244.02 | 196,392 | +1.43(+0.59%) |
Jan 31, 2023 | 239.82 | 242.62 | 239.82 | 242.59 | 182,137 | +3.29(+1.38%) |
Jan 30, 2023 | 241.42 | 242.59 | 239.09 | 239.30 | 233,038 | -2.48(-1.03%) |
Jan 27, 2023 | 242.67 | 243.12 | 241.40 | 241.78 | 149,999 | -1.49(-0.61%) |
Jan 26, 2023 | 243.37 | 243.38 | 241.33 | 243.27 | 177,766 | +0.60(+0.25%) |
Jan 25, 2023 | 240.95 | 242.67 | 240.19 | 242.67 | 204,983 | +0.32(+0.13%) |
Jan 24, 2023 | 242.77 | 244.29 | 241.15 | 242.36 | 160,283 | -1.66(-0.68%) |
Jan 23, 2023 | 243.32 | 245.11 | 242.54 | 244.01 | 179,981 | +0.98(+0.40%) |
Jan 20, 2023 | 242.08 | 243.17 | 240.49 | 243.04 | 213,475 | +1.62(+0.67%) |
Jan 19, 2023 | 240.16 | 242.49 | 240.16 | 241.42 | 474,148 | +0.34(+0.14%) |
Jan 18, 2023 | 244.59 | 245.25 | 241.08 | 241.08 | 378,934 | -3.43(-1.40%) |
Jan 17, 2023 | 245.40 | 245.82 | 244.15 | 244.51 | 242,659 | -0.97(-0.39%) |
Jan 13, 2023 | 243.22 | 246.24 | 243.00 | 245.47 | 325,427 | +1.05(+0.43%) |
Jan 12, 2023 | 244.49 | 245.04 | 241.43 | 244.42 | 265,619 | -0.12(-0.05%) |
Jan 11, 2023 | 243.19 | 244.54 | 242.26 | 244.54 | 217,644 | +1.53(+0.63%) |
Jan 10, 2023 | 240.34 | 243.06 | 240.34 | 243.01 | 294,229 | +2.42(+1.00%) |
Jan 09, 2023 | 244.74 | 245.01 | 240.21 | 240.59 | 399,891 | -3.83(-1.56%) |
Jan 06, 2023 | 243.81 | 245.06 | 240.79 | 244.42 | 155,857 | +2.04(+0.84%) |
Jan 05, 2023 | 243.41 | 243.69 | 241.42 | 242.38 | 164,898 | -2.22(-0.91%) |
Jan 04, 2023 | 244.69 | 245.67 | 242.98 | 244.59 | 179,276 | +1.06(+0.44%) |
Jan 03, 2023 | 245.10 | 245.64 | 241.84 | 243.53 | 240,086 | -1.01(-0.41%) |
Dec 30, 2022 | 244.09 | 244.64 | 241.96 | 244.54 | 172,773 | -0.76(-0.31%) |
Dec 29, 2022 | 243.59 | 246.56 | 243.37 | 245.29 | 536,147 | +2.98(+1.23%) |
Dec 28, 2022 | 244.38 | 245.50 | 242.20 | 242.32 | 166,869 | -1.34(-0.55%) |
Dec 27, 2022 | 245.10 | 245.33 | 243.01 | 243.66 | 174,338 | -1.18(-0.48%) |
Dec 23, 2022 | 244.70 | 245.03 | 243.11 | 244.84 | 143,388 | -0.29(-0.12%) |
Dec 22, 2022 | 244.21 | 245.13 | 241.85 | 245.13 | 213,060 | -0.24(-0.10%) |
Dec 21, 2022 | 243.53 | 246.25 | 242.85 | 245.36 | 202,300 | +3.11(+1.28%) |
Dec 20, 2022 | 242.06 | 242.98 | 240.71 | 242.26 | 196,309 | +0.30(+0.12%) |
Dec 19, 2022 | 243.37 | 243.37 | 240.94 | 241.96 | 385,661 | -1.16(-0.48%) |
Dec 16, 2022 | 244.66 | 244.84 | 241.77 | 243.13 | 621,222 | -3.20(-1.30%) |
Dec 15, 2022 | 249.03 | 249.41 | 245.66 | 246.33 | 244,791 | -4.89(-1.95%) |
Dec 14, 2022 | 250.86 | 253.28 | 249.18 | 251.22 | 354,856 | +0.41(+0.16%) |
Dec 13, 2022 | 253.96 | 254.39 | 249.99 | 250.81 | 186,429 | +1.15(+0.46%) |
Dec 12, 2022 | 247.36 | 249.80 | 247.36 | 249.66 | 189,414 | +2.82(+1.14%) |
Dec 09, 2022 | 249.73 | 250.31 | 246.81 | 246.84 | 116,143 | -3.50(-1.40%) |
Dec 08, 2022 | 248.65 | 250.60 | 247.73 | 250.34 | 162,282 | +2.47(+0.99%) |
Dec 07, 2022 | 246.00 | 248.46 | 246.00 | 247.87 | 226,214 | +1.83(+0.74%) |
Dec 06, 2022 | 248.28 | 248.54 | 244.88 | 246.04 | 113,990 | -2.41(-0.97%) |
Dec 05, 2022 | 250.22 | 250.22 | 247.83 | 248.45 | 343,694 | -2.92(-1.16%) |
Dec 02, 2022 | 248.36 | 251.77 | 247.56 | 251.37 | 402,528 | +0.71(+0.28%) |
Dec 01, 2022 | 250.81 | 251.55 | 249.08 | 250.66 | 654,650 | +0.87(+0.35%) |
Nov 30, 2022 | 243.93 | 249.79 | 242.81 | 249.79 | 173,773 | +6.47(+2.66%) |
Nov 29, 2022 | 243.51 | 243.82 | 242.24 | 243.31 | 110,715 | -0.58(-0.24%) |
Nov 28, 2022 | 244.82 | 246.61 | 243.35 | 243.89 | 146,467 | -2.08(-0.85%) |
Nov 25, 2022 | 244.66 | 246.07 | 244.66 | 245.98 | 174,175 | +1.44(+0.59%) |
Nov 23, 2022 | 243.66 | 244.87 | 242.98 | 244.53 | 216,300 | +1.06(+0.44%) |
Nov 22, 2022 | 242.02 | 243.55 | 241.59 | 243.47 | 169,158 | +2.14(+0.89%) |
Nov 21, 2022 | 241.03 | 242.29 | 240.79 | 241.33 | 133,060 | -0.10(-0.04%) |
Nov 18, 2022 | 240.46 | 241.87 | 239.90 | 241.43 | 145,724 | +2.81(+1.18%) |
Nov 17, 2022 | 237.46 | 239.53 | 236.76 | 238.62 | 177,212 | -0.46(-0.19%) |
Nov 16, 2022 | 240.24 | 241.70 | 238.77 | 239.08 | 223,800 | -0.79(-0.33%) |
Nov 15, 2022 | 241.93 | 242.72 | 238.02 | 239.87 | 287,495 | +0.19(+0.08%) |
Nov 14, 2022 | 240.44 | 242.78 | 239.68 | 239.68 | 286,382 | -0.33(-0.14%) |
Nov 11, 2022 | 241.72 | 241.84 | 237.29 | 240.01 | 437,170 | -2.09(-0.86%) |
Nov 10, 2022 | 240.72 | 242.63 | 238.34 | 242.11 | 310,828 | +6.92(+2.94%) |
Nov 09, 2022 | 237.53 | 238.97 | 234.89 | 235.18 | 220,251 | -2.76(-1.16%) |
Nov 08, 2022 | 237.29 | 240.05 | 235.41 | 237.94 | 215,534 | +0.87(+0.37%) |
Nov 07, 2022 | 235.09 | 237.59 | 234.50 | 237.07 | 255,561 | +2.27(+0.97%) |
Nov 04, 2022 | 235.93 | 235.93 | 231.47 | 234.80 | 218,494 | +0.98(+0.42%) |
Nov 03, 2022 | 232.75 | 235.00 | 231.50 | 233.82 | 169,032 | -0.99(-0.42%) |
Nov 02, 2022 | 238.67 | 241.30 | 234.71 | 234.81 | 264,712 | -4.05(-1.69%) |
Nov 01, 2022 | 239.30 | 240.16 | 236.56 | 238.86 | 205,122 | +0.19(+0.08%) |
Oct 31, 2022 | 238.00 | 239.77 | 237.33 | 238.67 | 895,926 | -0.22(-0.09%) |
Oct 28, 2022 | 235.06 | 239.20 | 234.61 | 238.89 | 250,284 | +3.87(+1.65%) |
Oct 27, 2022 | 237.13 | 237.13 | 234.73 | 235.02 | 187,016 | -1.54(-0.65%) |
Oct 26, 2022 | 234.27 | 238.91 | 234.27 | 236.56 | 480,838 | +2.80(+1.20%) |
Oct 25, 2022 | 231.04 | 234.11 | 230.92 | 233.76 | 171,139 | +2.42(+1.05%) |
Oct 24, 2022 | 229.20 | 231.98 | 229.11 | 231.33 | 250,216 | +3.68(+1.62%) |
Oct 21, 2022 | 222.68 | 228.10 | 221.23 | 227.65 | 155,554 | +4.81(+2.16%) |
Oct 20, 2022 | 224.11 | 226.05 | 222.56 | 222.84 | 132,772 | -1.90(-0.84%) |
Oct 19, 2022 | 228.03 | 228.03 | 222.81 | 224.73 | 144,347 | -3.70(-1.62%) |
Oct 18, 2022 | 230.13 | 230.68 | 227.44 | 228.44 | 179,291 | +1.27(+0.56%) |
Oct 17, 2022 | 224.80 | 227.58 | 224.49 | 227.17 | 170,899 | +4.22(+1.89%) |
Oct 14, 2022 | 226.61 | 228.06 | 222.63 | 222.95 | 284,547 | -2.27(-1.01%) |
Oct 13, 2022 | 217.08 | 226.22 | 216.54 | 225.22 | 450,812 | +5.04(+2.29%) |
Oct 12, 2022 | 221.68 | 222.78 | 220.18 | 220.18 | 315,037 | -1.17(-0.53%) |
Oct 11, 2022 | 220.10 | 223.66 | 218.92 | 221.35 | 240,448 | +1.22(+0.55%) |
Oct 10, 2022 | 222.44 | 222.49 | 219.34 | 220.13 | 262,324 | -1.86(-0.84%) |
Oct 07, 2022 | 225.49 | 225.49 | 220.73 | 221.98 | 217,518 | -5.19(-2.28%) |
Oct 06, 2022 | 229.06 | 229.78 | 226.75 | 227.17 | 191,824 | -2.66(-1.16%) |
Oct 05, 2022 | 227.75 | 230.95 | 226.88 | 229.83 | 227,271 | +0.49(+0.21%) |
Oct 04, 2022 | 225.99 | 229.47 | 225.56 | 229.34 | 530,905 | +5.55(+2.48%) |
Oct 03, 2022 | 221.37 | 224.74 | 220.31 | 223.79 | 279,488 | +4.10(+1.87%) |
Sep 30, 2022 | 222.50 | 224.48 | 219.34 | 219.69 | 197,288 | -2.59(-1.17%) |
Sep 29, 2022 | 223.45 | 223.45 | 220.83 | 222.28 | 215,993 | -2.17(-0.97%) |
Sep 28, 2022 | 222.01 | 225.42 | 221.15 | 224.45 | 228,743 | +5.13(+2.34%) |
Sep 27, 2022 | 221.20 | 222.61 | 218.42 | 219.32 | 330,822 | -0.19(-0.08%) |
Sep 26, 2022 | 220.46 | 221.58 | 218.64 | 219.51 | 464,180 | -2.32(-1.04%) |
Sep 23, 2022 | 221.79 | 222.29 | 218.90 | 221.83 | 215,413 | -1.17(-0.52%) |
Sep 22, 2022 | 222.45 | 224.59 | 221.15 | 222.99 | 381,371 | +0.18(+0.08%) |
Sep 21, 2022 | 227.63 | 228.92 | 222.81 | 222.81 | 125,506 | -4.06(-1.79%) |
Sep 20, 2022 | 228.05 | 228.34 | 225.47 | 226.88 | 136,487 | -2.47(-1.08%) |
Sep 19, 2022 | 229.03 | 229.43 | 226.02 | 229.34 | 129,874 | -1.38(-0.60%) |
Sep 16, 2022 | 230.83 | 231.03 | 228.88 | 230.72 | 165,890 | -1.10(-0.48%) |
Sep 15, 2022 | 231.33 | 234.13 | 231.33 | 231.83 | 135,922 | +1.05(+0.45%) |
Sep 14, 2022 | 231.08 | 232.22 | 229.18 | 230.78 | 171,682 | +0.23(+0.10%) |
Sep 13, 2022 | 234.40 | 234.87 | 229.90 | 230.54 | 227,885 | -7.92(-3.32%) |
Sep 12, 2022 | 237.96 | 239.47 | 237.30 | 238.46 | 156,283 | +1.49(+0.63%) |
Sep 09, 2022 | 235.58 | 237.53 | 235.09 | 236.97 | 95,348 | +2.18(+0.93%) |
Sep 08, 2022 | 229.74 | 234.79 | 229.48 | 234.79 | 106,478 | +4.37(+1.90%) |
Sep 07, 2022 | 226.30 | 230.82 | 225.72 | 230.42 | 141,886 | +4.15(+1.83%) |
Sep 06, 2022 | 227.34 | 228.99 | 225.71 | 226.27 | 135,527 | -0.18(-0.08%) |
Sep 02, 2022 | 231.15 | 231.30 | 225.55 | 226.44 | 128,739 | -3.29(-1.43%) |
Sep 01, 2022 | 225.95 | 229.83 | 225.41 | 229.73 | 191,107 | +3.16(+1.39%) |
Aug 31, 2022 | 228.63 | 230.09 | 226.56 | 226.57 | 160,436 | -1.16(-0.51%) |
Aug 30, 2022 | 230.26 | 230.26 | 227.26 | 227.74 | 136,237 | -1.81(-0.79%) |
Aug 29, 2022 | 229.81 | 230.99 | 228.59 | 229.55 | 223,031 | -1.75(-0.76%) |
Aug 26, 2022 | 238.38 | 238.38 | 231.12 | 231.30 | 180,186 | -7.08(-2.97%) |
Aug 25, 2022 | 236.85 | 238.38 | 235.25 | 238.38 | 135,186 | +2.66(+1.13%) |
Aug 24, 2022 | 235.07 | 236.70 | 234.72 | 235.72 | 580,860 | +0.80(+0.34%) |
Aug 23, 2022 | 237.22 | 237.22 | 234.08 | 234.92 | 308,374 | -2.81(-1.18%) |
Aug 22, 2022 | 239.46 | 240.21 | 237.01 | 237.73 | 120,719 | -3.23(-1.34%) |
Aug 19, 2022 | 240.33 | 242.04 | 240.33 | 240.96 | 124,685 | +0.07(+0.03%) |
Aug 18, 2022 | 242.24 | 242.28 | 239.55 | 240.89 | 165,189 | -1.07(-0.44%) |
Aug 17, 2022 | 242.76 | 243.51 | 241.54 | 241.95 | 207,670 | -1.90(-0.78%) |
Aug 16, 2022 | 244.47 | 244.77 | 242.96 | 243.85 | 201,729 | -1.19(-0.49%) |
Aug 15, 2022 | 243.40 | 245.22 | 242.94 | 245.04 | 241,089 | +1.36(+0.56%) |
Aug 12, 2022 | 241.15 | 243.76 | 241.02 | 243.69 | 183,818 | +3.07(+1.28%) |
Aug 11, 2022 | 241.96 | 244.28 | 240.12 | 240.61 | 165,962 | -1.68(-0.69%) |
Aug 10, 2022 | 241.75 | 242.47 | 240.62 | 242.30 | 142,145 | +3.14(+1.31%) |
Aug 09, 2022 | 240.55 | 241.66 | 238.58 | 239.16 | 137,985 | -1.47(-0.61%) |
Aug 08, 2022 | 240.45 | 242.20 | 239.26 | 240.62 | 621,710 | +1.06(+0.44%) |
Aug 05, 2022 | 237.57 | 239.78 | 236.79 | 239.57 | 124,350 | +0.32(+0.14%) |
Aug 04, 2022 | 240.36 | 240.57 | 238.72 | 239.24 | 295,179 | -0.54(-0.22%) |
Aug 03, 2022 | 239.07 | 240.61 | 238.51 | 239.78 | 194,115 | +2.38(+1.00%) |
Aug 02, 2022 | 237.74 | 240.26 | 237.23 | 237.40 | 142,922 | -0.19(-0.08%) |
Aug 01, 2022 | 238.41 | 239.53 | 237.24 | 237.59 | 312,817 | -1.93(-0.80%) |
Jul 29, 2022 | 239.48 | 239.90 | 237.73 | 239.52 | 207,091 | -0.88(-0.37%) |
Jul 28, 2022 | 239.18 | 241.93 | 235.15 | 240.40 | 246,574 | +1.27(+0.53%) |
Jul 27, 2022 | 237.38 | 240.06 | 236.23 | 239.13 | 180,143 | +2.02(+0.85%) |
Jul 26, 2022 | 236.30 | 238.64 | 235.84 | 237.11 | 245,127 | +1.05(+0.44%) |
Jul 25, 2022 | 235.35 | 236.28 | 234.65 | 236.06 | 139,069 | +1.09(+0.46%) |
Jul 22, 2022 | 237.16 | 237.46 | 233.67 | 234.98 | 258,643 | -1.44(-0.61%) |
Jul 21, 2022 | 233.22 | 236.41 | 232.88 | 236.41 | 161,455 | +3.48(+1.50%) |
Jul 20, 2022 | 234.18 | 234.67 | 231.91 | 232.93 | 149,891 | -1.51(-0.64%) |
Jul 19, 2022 | 232.41 | 234.83 | 231.79 | 234.44 | 125,963 | +4.24(+1.84%) |
Jul 18, 2022 | 235.82 | 235.82 | 229.46 | 230.20 | 210,913 | -4.92(-2.09%) |
Jul 15, 2022 | 233.18 | 235.26 | 231.96 | 235.12 | 283,583 | +5.26(+2.29%) |
Jul 14, 2022 | 228.05 | 230.23 | 226.50 | 229.86 | 284,019 | -0.88(-0.38%) |
Jul 13, 2022 | 229.94 | 232.45 | 229.78 | 230.74 | 157,731 | -1.79(-0.77%) |
Jul 12, 2022 | 234.96 | 235.93 | 231.52 | 232.53 | 121,156 | -2.83(-1.20%) |
Jul 11, 2022 | 235.72 | 236.83 | 234.81 | 235.36 | 145,744 | -1.43(-0.60%) |
Jul 08, 2022 | 235.22 | 238.88 | 234.83 | 236.79 | 125,404 | +0.77(+0.33%) |
Jul 07, 2022 | 234.35 | 236.15 | 234.03 | 236.01 | 157,561 | +1.75(+0.75%) |
Jul 06, 2022 | 233.09 | 235.54 | 232.95 | 234.26 | 235,981 | +1.24(+0.53%) |
Jul 05, 2022 | 231.20 | 233.03 | 227.91 | 233.02 | 328,624 | -0.34(-0.15%) |
Jul 01, 2022 | 230.40 | 233.61 | 228.24 | 233.36 | 196,422 | +2.94(+1.27%) |
Jun 30, 2022 | 229.50 | 231.70 | 228.15 | 230.43 | 229,017 | -0.95(-0.41%) |
Jun 29, 2022 | 229.91 | 232.38 | 229.11 | 231.38 | 476,375 | +1.79(+0.78%) |
Jun 28, 2022 | 234.50 | 235.18 | 228.99 | 229.59 | 304,982 | -4.22(-1.80%) |
Jun 27, 2022 | 233.20 | 234.60 | 232.48 | 233.80 | 297,821 | +0.74(+0.32%) |
Jun 24, 2022 | 231.13 | 233.06 | 229.51 | 233.06 | 181,954 | +3.89(+1.70%) |
Jun 23, 2022 | 224.67 | 229.27 | 224.67 | 229.16 | 435,365 | +5.65(+2.53%) |
Jun 22, 2022 | 218.63 | 225.82 | 218.63 | 223.52 | 216,943 | +3.22(+1.46%) |
Jun 21, 2022 | 217.35 | 221.28 | 217.35 | 220.30 | 238,429 | +5.56(+2.59%) |
Jun 17, 2022 | 214.13 | 217.55 | 214.13 | 214.74 | 291,662 | +0.68(+0.32%) |
Jun 16, 2022 | 213.57 | 214.11 | 211.73 | 214.06 | 406,914 | -3.55(-1.63%) |
Jun 15, 2022 | 216.44 | 219.90 | 214.08 | 217.61 | 262,064 | +2.40(+1.11%) |
Jun 14, 2022 | 217.10 | 217.16 | 213.50 | 215.21 | 453,450 | -1.84(-0.85%) |
Jun 13, 2022 | 219.74 | 220.60 | 216.08 | 217.05 | 1,583,548 | -7.17(-3.20%) |
Jun 10, 2022 | 225.40 | 226.26 | 223.47 | 224.22 | 561,695 | -3.92(-1.72%) |
Jun 09, 2022 | 232.96 | 233.43 | 228.14 | 228.14 | 137,995 | -5.53(-2.37%) |
Jun 08, 2022 | 234.46 | 235.84 | 233.06 | 233.67 | 121,751 | -1.66(-0.70%) |
Jun 07, 2022 | 231.57 | 235.62 | 231.57 | 235.33 | 152,106 | +3.27(+1.41%) |
Jun 06, 2022 | 233.93 | 234.19 | 231.38 | 232.06 | 246,823 | -0.29(-0.13%) |
Jun 03, 2022 | 233.48 | 234.40 | 231.94 | 232.35 | 247,882 | -2.42(-1.03%) |
Jun 02, 2022 | 232.65 | 234.83 | 228.78 | 234.77 | 221,068 | +2.68(+1.16%) |
Jun 01, 2022 | 236.37 | 236.50 | 230.35 | 232.09 | 290,718 | -3.69(-1.56%) |
May 31, 2022 | 237.32 | 237.32 | 234.13 | 235.77 | 234,178 | -3.42(-1.43%) |
May 27, 2022 | 235.20 | 239.20 | 234.52 | 239.20 | 171,270 | +4.30(+1.83%) |
May 26, 2022 | 234.34 | 235.75 | 233.47 | 234.90 | 244,706 | +1.31(+0.56%) |
May 25, 2022 | 232.97 | 234.97 | 231.38 | 233.59 | 216,282 | +0.22(+0.09%) |
May 24, 2022 | 232.64 | 233.80 | 230.79 | 233.38 | 176,009 | -0.02(-0.01%) |
May 23, 2022 | 233.00 | 234.31 | 232.36 | 233.40 | 334,610 | +1.82(+0.79%) |
May 20, 2022 | 230.60 | 232.12 | 226.91 | 231.57 | 221,645 | +2.76(+1.21%) |
May 19, 2022 | 226.31 | 230.31 | 225.72 | 228.81 | 160,409 | +0.72(+0.32%) |
May 18, 2022 | 232.62 | 233.14 | 227.42 | 228.09 | 238,757 | -6.39(-2.72%) |
May 17, 2022 | 233.09 | 234.61 | 232.04 | 234.48 | 192,189 | +3.79(+1.64%) |
May 16, 2022 | 229.01 | 232.33 | 229.01 | 230.68 | 219,313 | +1.44(+0.63%) |
May 13, 2022 | 227.35 | 230.05 | 227.35 | 229.24 | 226,228 | +3.43(+1.52%) |
May 12, 2022 | 222.68 | 225.91 | 222.34 | 225.81 | 335,333 | +2.41(+1.08%) |
May 11, 2022 | 225.08 | 229.48 | 223.15 | 223.40 | 342,467 | -2.43(-1.08%) |
May 10, 2022 | 226.72 | 228.09 | 223.18 | 225.83 | 4,547,106 | +1.50(+0.67%) |
May 09, 2022 | 228.65 | 229.09 | 223.34 | 224.33 | 557,565 | -7.12(-3.08%) |
May 06, 2022 | 231.17 | 232.08 | 229.06 | 231.44 | 234,919 | -1.62(-0.69%) |
May 05, 2022 | 237.45 | 237.45 | 230.78 | 233.06 | 280,034 | -5.40(-2.27%) |
May 04, 2022 | 233.46 | 239.26 | 230.84 | 238.47 | 574,311 | +5.03(+2.16%) |
May 03, 2022 | 233.41 | 235.48 | 232.65 | 233.43 | 217,152 | +0.59(+0.26%) |
May 02, 2022 | 233.33 | 235.03 | 228.83 | 232.84 | 348,596 | -0.69(-0.30%) |
Apr 29, 2022 | 237.33 | 238.91 | 233.14 | 233.53 | 309,664 | -5.82(-2.43%) |
Apr 28, 2022 | 238.52 | 240.17 | 235.34 | 239.35 | 239,653 | +2.63(+1.11%) |
Apr 27, 2022 | 237.60 | 239.04 | 235.95 | 236.72 | 1,221,639 | -0.45(-0.19%) |
Apr 26, 2022 | 241.04 | 241.56 | 237.17 | 237.17 | 270,930 | -5.24(-2.16%) |
Apr 25, 2022 | 239.46 | 242.81 | 237.58 | 242.41 | 223,526 | +1.74(+0.72%) |
Apr 22, 2022 | 247.58 | 247.58 | 240.35 | 240.67 | 330,795 | -8.83(-3.54%) |
Apr 21, 2022 | 254.05 | 254.25 | 249.05 | 249.50 | 164,104 | -3.40(-1.35%) |
Apr 20, 2022 | 250.50 | 254.08 | 250.13 | 252.91 | 142,653 | +3.00(+1.20%) |
Apr 19, 2022 | 247.74 | 250.62 | 247.74 | 249.90 | 146,011 | +2.62(+1.06%) |
Apr 18, 2022 | 250.07 | 250.62 | 246.25 | 247.28 | 382,408 | -3.44(-1.37%) |
Apr 14, 2022 | 252.37 | 253.34 | 250.50 | 250.72 | 178,269 | -1.51(-0.60%) |
Apr 13, 2022 | 250.40 | 252.39 | 249.53 | 252.24 | 288,711 | +1.83(+0.73%) |
Apr 12, 2022 | 252.78 | 253.64 | 249.29 | 250.40 | 374,349 | -2.12(-0.84%) |
Apr 11, 2022 | 257.10 | 257.65 | 252.18 | 252.53 | 504,865 | -5.37(-2.08%) |
Apr 08, 2022 | 256.80 | 259.19 | 256.22 | 257.90 | 769,262 | +0.96(+0.37%) |
Apr 07, 2022 | 251.97 | 257.54 | 251.91 | 256.94 | 435,323 | +4.30(+1.70%) |
Apr 06, 2022 | 248.23 | 253.00 | 248.23 | 252.64 | 198,498 | +3.20(+1.28%) |
Apr 05, 2022 | 248.91 | 252.53 | 248.84 | 249.45 | 313,500 | -0.18(-0.07%) |
Apr 04, 2022 | 251.11 | 251.11 | 248.60 | 249.62 | 387,835 | -1.62(-0.64%) |