Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 247.69 | 251.30 | 246.84 | 250.97 | 213,847 | +4.32(+1.75%) |
Mar 30, 2023 | 246.62 | 248.23 | 245.22 | 246.65 | 203,376 | +2.60(+1.06%) |
Mar 29, 2023 | 245.33 | 246.87 | 243.68 | 244.06 | 293,001 | -0.03(-0.01%) |
Mar 28, 2023 | 243.87 | 246.54 | 243.31 | 244.09 | 246,515 | -0.65(-0.27%) |
Mar 27, 2023 | 249.11 | 251.34 | 244.52 | 244.74 | 341,918 | -1.89(-0.77%) |
Mar 24, 2023 | 238.78 | 246.85 | 237.07 | 246.63 | 290,773 | +7.52(+3.14%) |
Mar 23, 2023 | 239.48 | 243.51 | 238.40 | 239.11 | 346,211 | +0.53(+0.22%) |
Mar 22, 2023 | 242.69 | 244.76 | 238.42 | 238.58 | 499,292 | -4.03(-1.66%) |
Mar 21, 2023 | 236.47 | 243.69 | 235.14 | 242.61 | 561,914 | +7.48(+3.18%) |
Mar 20, 2023 | 232.69 | 235.56 | 231.93 | 235.13 | 296,361 | +1.47(+0.63%) |
Mar 17, 2023 | 230.01 | 234.74 | 227.56 | 233.66 | 636,396 | +3.59(+1.56%) |
Mar 16, 2023 | 221.43 | 232.96 | 220.07 | 230.07 | 599,602 | +6.67(+2.98%) |
Mar 15, 2023 | 221.02 | 224.47 | 220.04 | 223.41 | 468,836 | -1.56(-0.69%) |
Mar 14, 2023 | 224.58 | 228.96 | 221.95 | 224.96 | 694,157 | +3.99(+1.81%) |
Mar 13, 2023 | 219.05 | 224.78 | 219.05 | 220.97 | 364,722 | +0.15(+0.07%) |
Mar 10, 2023 | 226.57 | 227.19 | 219.43 | 220.82 | 398,250 | -5.91(-2.61%) |
Mar 09, 2023 | 226.70 | 229.74 | 225.65 | 226.74 | 468,541 | +1.26(+0.56%) |
Mar 08, 2023 | 227.19 | 228.25 | 224.86 | 225.48 | 253,221 | -2.77(-1.22%) |
Mar 07, 2023 | 231.38 | 232.19 | 226.03 | 228.25 | 422,839 | -3.25(-1.40%) |
Mar 06, 2023 | 236.99 | 237.78 | 231.32 | 231.50 | 243,066 | -5.48(-2.31%) |
Mar 03, 2023 | 235.79 | 237.44 | 233.21 | 236.98 | 350,670 | +3.49(+1.49%) |
Mar 02, 2023 | 229.39 | 233.53 | 228.64 | 233.49 | 254,933 | +2.33(+1.01%) |
Mar 01, 2023 | 233.33 | 234.69 | 228.72 | 231.16 | 319,106 | -4.52(-1.92%) |
Feb 28, 2023 | 236.38 | 238.01 | 235.59 | 235.69 | 580,984 | -0.69(-0.29%) |
Feb 27, 2023 | 234.49 | 237.63 | 232.85 | 236.38 | 406,400 | +3.71(+1.59%) |
Feb 24, 2023 | 230.08 | 234.90 | 228.10 | 232.67 | 673,778 | -0.58(-0.25%) |
Feb 23, 2023 | 227.35 | 237.44 | 227.19 | 233.25 | 683,814 | -4.93(-2.07%) |
Feb 22, 2023 | 239.95 | 242.06 | 236.72 | 238.18 | 407,470 | -0.57(-0.24%) |
Feb 21, 2023 | 242.56 | 242.56 | 237.23 | 238.75 | 253,665 | -6.08(-2.48%) |
Feb 17, 2023 | 243.06 | 245.59 | 242.28 | 244.83 | 232,590 | +1.11(+0.46%) |
Feb 16, 2023 | 240.86 | 244.46 | 240.41 | 243.72 | 210,292 | -0.81(-0.33%) |
Feb 15, 2023 | 241.14 | 244.98 | 240.44 | 244.53 | 247,921 | +1.89(+0.78%) |
Feb 14, 2023 | 243.08 | 245.56 | 239.24 | 242.64 | 195,102 | -0.63(-0.26%) |
Feb 13, 2023 | 243.80 | 244.61 | 241.92 | 243.27 | 156,759 | +0.41(+0.17%) |
Feb 10, 2023 | 245.29 | 246.17 | 240.70 | 242.86 | 289,910 | -2.96(-1.20%) |
Feb 09, 2023 | 252.08 | 252.61 | 245.76 | 245.82 | 173,218 | -5.42(-2.16%) |
Feb 08, 2023 | 253.62 | 254.66 | 249.13 | 251.24 | 181,906 | -3.51(-1.38%) |
Feb 07, 2023 | 248.89 | 254.89 | 247.20 | 254.75 | 187,409 | +4.05(+1.61%) |
Feb 06, 2023 | 253.55 | 253.55 | 248.62 | 250.70 | 245,350 | -5.01(-1.96%) |
Feb 03, 2023 | 256.38 | 261.43 | 255.69 | 255.71 | 482,073 | -3.71(-1.43%) |
Feb 02, 2023 | 248.04 | 262.41 | 247.41 | 259.42 | 480,702 | +11.91(+4.81%) |
Feb 01, 2023 | 240.90 | 248.08 | 239.86 | 247.51 | 226,093 | +6.69(+2.78%) |
Jan 31, 2023 | 238.46 | 240.99 | 237.98 | 240.82 | 182,190 | +2.35(+0.99%) |
Jan 30, 2023 | 239.33 | 240.62 | 236.76 | 238.47 | 187,666 | -2.79(-1.16%) |
Jan 27, 2023 | 237.55 | 242.50 | 236.84 | 241.26 | 199,787 | +2.82(+1.18%) |
Jan 26, 2023 | 239.02 | 239.27 | 235.34 | 238.44 | 198,298 | +0.64(+0.27%) |
Jan 25, 2023 | 230.58 | 237.80 | 229.17 | 237.79 | 175,138 | +4.69(+2.01%) |
Jan 24, 2023 | 234.87 | 237.05 | 232.78 | 233.10 | 187,165 | -2.63(-1.12%) |
Jan 23, 2023 | 233.66 | 236.79 | 233.57 | 235.74 | 279,607 | +2.56(+1.10%) |
Jan 20, 2023 | 233.11 | 233.94 | 230.49 | 233.17 | 357,955 | +0.48(+0.21%) |
Jan 19, 2023 | 233.00 | 235.19 | 232.28 | 232.69 | 369,966 | -1.23(-0.52%) |
Jan 18, 2023 | 238.82 | 240.66 | 232.68 | 233.91 | 244,439 | -4.61(-1.93%) |
Jan 17, 2023 | 237.89 | 240.00 | 235.48 | 238.53 | 341,816 | +0.12(+0.05%) |
Jan 13, 2023 | 234.14 | 240.38 | 234.14 | 238.41 | 265,679 | +2.41(+1.02%) |
Jan 12, 2023 | 236.89 | 238.59 | 230.15 | 235.99 | 550,958 | -1.22(-0.51%) |
Jan 11, 2023 | 257.66 | 257.66 | 235.26 | 237.21 | 1,021,586 | -19.50(-7.60%) |
Jan 10, 2023 | 254.49 | 258.29 | 253.98 | 256.71 | 245,611 | +2.31(+0.91%) |
Jan 09, 2023 | 256.20 | 258.13 | 253.46 | 254.40 | 299,060 | -0.77(-0.30%) |
Jan 06, 2023 | 252.73 | 256.18 | 247.48 | 255.18 | 518,175 | +4.88(+1.95%) |
Jan 05, 2023 | 251.66 | 252.43 | 246.11 | 250.30 | 399,613 | -4.45(-1.75%) |
Jan 04, 2023 | 250.53 | 254.87 | 249.40 | 254.75 | 291,132 | +7.57(+3.06%) |
Jan 03, 2023 | 249.30 | 252.44 | 243.84 | 247.18 | 261,887 | +0.22(+0.09%) |
Dec 30, 2022 | 246.88 | 247.73 | 244.56 | 246.96 | 243,391 | -1.70(-0.68%) |
Dec 29, 2022 | 246.77 | 252.00 | 244.79 | 248.67 | 213,157 | +3.76(+1.53%) |
Dec 28, 2022 | 247.72 | 250.39 | 244.36 | 244.91 | 351,721 | -1.31(-0.53%) |
Dec 27, 2022 | 247.35 | 247.67 | 244.63 | 246.21 | 200,631 | +0.06(+0.02%) |
Dec 23, 2022 | 244.62 | 247.01 | 242.44 | 246.15 | 279,008 | +0.75(+0.31%) |
Dec 22, 2022 | 243.92 | 245.49 | 240.70 | 245.40 | 226,521 | +0.34(+0.14%) |
Dec 21, 2022 | 241.56 | 247.31 | 241.56 | 245.06 | 403,480 | +4.95(+2.06%) |
Dec 20, 2022 | 240.95 | 241.33 | 237.43 | 240.12 | 331,138 | -0.63(-0.26%) |
Dec 19, 2022 | 243.54 | 244.81 | 240.03 | 240.75 | 360,040 | -3.62(-1.48%) |
Dec 16, 2022 | 243.89 | 244.96 | 239.24 | 244.37 | 662,192 | -3.03(-1.22%) |
Dec 15, 2022 | 246.77 | 251.10 | 246.77 | 247.40 | 340,314 | -3.17(-1.27%) |
Dec 14, 2022 | 249.23 | 252.98 | 248.10 | 250.57 | 627,550 | -0.21(-0.08%) |
Dec 13, 2022 | 251.79 | 256.61 | 248.50 | 250.78 | 528,707 | +4.97(+2.02%) |
Dec 12, 2022 | 244.25 | 248.57 | 243.19 | 245.82 | 507,563 | +1.12(+0.46%) |
Dec 09, 2022 | 241.46 | 246.19 | 240.15 | 244.70 | 719,845 | +2.19(+0.90%) |
Dec 08, 2022 | 238.27 | 243.08 | 237.25 | 242.51 | 446,062 | +4.76(+2.00%) |
Dec 07, 2022 | 233.67 | 238.20 | 229.94 | 237.75 | 389,600 | +4.30(+1.84%) |
Dec 06, 2022 | 233.19 | 234.31 | 231.21 | 233.45 | 479,974 | +0.19(+0.08%) |
Dec 05, 2022 | 236.46 | 237.18 | 232.41 | 233.26 | 280,562 | -6.73(-2.80%) |
Dec 02, 2022 | 239.02 | 241.78 | 237.54 | 239.99 | 498,840 | -2.20(-0.91%) |
Dec 01, 2022 | 232.49 | 244.78 | 232.49 | 242.19 | 844,705 | +10.57(+4.56%) |
Nov 30, 2022 | 223.75 | 231.83 | 222.60 | 231.62 | 651,313 | +7.88(+3.52%) |
Nov 29, 2022 | 222.44 | 225.77 | 220.91 | 223.74 | 434,615 | +1.64(+0.74%) |
Nov 28, 2022 | 220.77 | 224.18 | 219.32 | 222.09 | 429,865 | -1.04(-0.47%) |
Nov 25, 2022 | 222.98 | 224.24 | 222.17 | 223.13 | 153,249 | -0.17(-0.08%) |
Nov 23, 2022 | 215.29 | 223.47 | 214.27 | 223.30 | 461,826 | +8.62(+4.01%) |
Nov 22, 2022 | 212.17 | 215.33 | 210.95 | 214.68 | 239,015 | +2.93(+1.38%) |
Nov 21, 2022 | 214.15 | 216.41 | 211.17 | 211.75 | 324,168 | -3.33(-1.55%) |
Nov 18, 2022 | 215.00 | 216.15 | 211.95 | 215.08 | 419,276 | +3.50(+1.66%) |
Nov 17, 2022 | 210.81 | 212.56 | 208.68 | 211.58 | 233,298 | -3.39(-1.58%) |
Nov 16, 2022 | 212.35 | 217.79 | 211.65 | 214.97 | 459,139 | +2.25(+1.06%) |
Nov 15, 2022 | 210.30 | 213.04 | 208.11 | 212.72 | 499,840 | +4.97(+2.39%) |
Nov 14, 2022 | 216.93 | 218.60 | 207.64 | 207.76 | 344,080 | -9.07(-4.18%) |
Nov 11, 2022 | 216.85 | 220.04 | 213.83 | 216.83 | 521,248 | +1.29(+0.60%) |
Nov 10, 2022 | 205.43 | 215.74 | 205.31 | 215.54 | 343,966 | +17.53(+8.86%) |
Nov 09, 2022 | 197.52 | 201.52 | 197.12 | 198.00 | 433,465 | -0.36(-0.18%) |
Nov 08, 2022 | 201.03 | 203.95 | 197.59 | 198.36 | 239,209 | -3.28(-1.63%) |
Nov 07, 2022 | 201.61 | 202.33 | 198.22 | 201.64 | 212,016 | +1.72(+0.86%) |
Nov 04, 2022 | 201.30 | 202.65 | 196.69 | 199.92 | 296,280 | +1.45(+0.73%) |
Nov 03, 2022 | 203.18 | 203.18 | 196.06 | 198.47 | 315,235 | -7.39(-3.59%) |
Nov 02, 2022 | 215.52 | 205.71 | 205.85 | 451,697 | -10.71(-4.94%) | |
Nov 01, 2022 | 213.41 | 217.22 | 213.35 | 216.56 | 457,339 | +4.62(+2.18%) |
Oct 31, 2022 | 210.94 | 212.88 | 208.82 | 211.94 | 511,103 | +0.43(+0.20%) |
Oct 28, 2022 | 206.78 | 215.06 | 206.66 | 211.51 | 599,048 | +3.09(+1.48%) |
Oct 27, 2022 | 207.80 | 211.51 | 201.81 | 208.42 | 554,326 | +3.34(+1.63%) |
Oct 26, 2022 | 202.71 | 209.42 | 202.21 | 205.09 | 581,938 | +3.19(+1.58%) |
Oct 25, 2022 | 193.58 | 202.11 | 192.51 | 201.89 | 373,908 | +7.92(+4.08%) |
Oct 24, 2022 | 197.24 | 199.02 | 193.28 | 193.97 | 411,442 | -1.28(-0.66%) |
Oct 21, 2022 | 190.75 | 197.03 | 187.70 | 195.26 | 468,811 | +3.95(+2.07%) |
Oct 20, 2022 | 195.72 | 198.04 | 191.08 | 191.31 | 447,284 | -4.18(-2.14%) |
Oct 19, 2022 | 197.66 | 199.44 | 193.64 | 195.48 | 220,754 | -4.36(-2.18%) |
Oct 18, 2022 | 204.77 | 207.44 | 199.30 | 199.84 | 397,263 | +0.27(+0.13%) |
Oct 17, 2022 | 196.33 | 201.76 | 196.33 | 199.57 | 485,857 | +6.29(+3.26%) |
Oct 14, 2022 | 193.50 | 195.86 | 191.39 | 193.28 | 404,868 | +2.34(+1.23%) |
Oct 13, 2022 | 181.48 | 193.13 | 180.42 | 190.94 | 477,229 | +6.46(+3.50%) |
Oct 12, 2022 | 188.14 | 188.34 | 183.73 | 184.48 | 555,287 | -4.22(-2.23%) |
Oct 11, 2022 | 187.67 | 190.75 | 184.24 | 188.70 | 341,999 | +0.74(+0.39%) |
Oct 10, 2022 | 193.11 | 193.11 | 187.37 | 187.96 | 307,971 | -3.89(-2.03%) |
Oct 07, 2022 | 194.88 | 194.88 | 190.45 | 191.85 | 348,953 | -5.15(-2.61%) |
Oct 06, 2022 | 202.68 | 204.56 | 195.90 | 197.00 | 402,266 | -6.04(-2.98%) |
Oct 05, 2022 | 201.82 | 204.18 | 199.73 | 203.04 | 366,152 | -0.69(-0.34%) |
Oct 04, 2022 | 207.68 | 210.47 | 201.06 | 203.73 | 984,785 | -2.22(-1.08%) |
Oct 03, 2022 | 202.11 | 208.80 | 198.42 | 205.95 | 416,477 | +6.95(+3.49%) |
Sep 30, 2022 | 202.14 | 205.85 | 198.41 | 199.00 | 417,918 | -2.48(-1.23%) |
Sep 29, 2022 | 203.19 | 205.21 | 200.49 | 201.48 | 280,524 | -3.94(-1.92%) |
Sep 28, 2022 | 201.93 | 206.54 | 200.16 | 205.42 | 320,284 | +5.92(+2.97%) |
Sep 27, 2022 | 204.76 | 204.76 | 197.48 | 199.50 | 306,318 | -2.34(-1.16%) |
Sep 26, 2022 | 204.15 | 205.81 | 200.07 | 201.84 | 230,041 | -3.10(-1.51%) |
Sep 23, 2022 | 206.11 | 206.76 | 200.90 | 204.95 | 431,650 | -4.35(-2.08%) |
Sep 22, 2022 | 210.25 | 210.42 | 206.87 | 209.29 | 384,048 | -2.28(-1.08%) |
Sep 21, 2022 | 219.02 | 220.34 | 211.15 | 211.57 | 306,019 | -5.98(-2.75%) |
Sep 20, 2022 | 218.13 | 218.36 | 214.43 | 217.55 | 437,673 | -2.68(-1.22%) |
Sep 19, 2022 | 222.03 | 223.38 | 215.96 | 220.23 | 365,198 | -4.35(-1.94%) |
Sep 16, 2022 | 227.80 | 228.71 | 223.84 | 224.57 | 1,091,333 | -5.25(-2.29%) |
Sep 15, 2022 | 236.74 | 242.15 | 229.74 | 229.83 | 488,189 | -5.91(-2.51%) |
Sep 14, 2022 | 234.60 | 238.73 | 233.85 | 235.74 | 472,553 | +0.95(+0.40%) |
Sep 13, 2022 | 237.99 | 238.80 | 234.15 | 234.79 | 403,860 | -7.37(-3.04%) |
Sep 12, 2022 | 239.84 | 243.29 | 239.84 | 242.16 | 350,260 | +2.96(+1.24%) |
Sep 09, 2022 | 235.60 | 240.49 | 235.06 | 239.19 | 246,006 | +4.63(+1.97%) |
Sep 08, 2022 | 228.34 | 234.84 | 228.34 | 234.56 | 299,781 | +4.28(+1.86%) |
Sep 07, 2022 | 219.92 | 231.22 | 217.67 | 230.28 | 461,272 | +11.29(+5.16%) |
Sep 06, 2022 | 221.18 | 221.08 | 216.86 | 218.99 | 317,622 | -1.06(-0.48%) |
Sep 02, 2022 | 225.99 | 225.99 | 218.97 | 220.05 | 383,872 | -3.83(-1.71%) |
Sep 01, 2022 | 222.35 | 226.55 | 221.30 | 223.88 | 330,115 | +0.39(+0.17%) |
Aug 31, 2022 | 222.57 | 224.85 | 220.52 | 223.50 | 407,077 | +3.22(+1.46%) |
Aug 30, 2022 | 219.81 | 221.57 | 217.93 | 220.28 | 305,623 | +1.06(+0.48%) |
Aug 29, 2022 | 218.79 | 222.17 | 218.03 | 219.22 | 268,750 | -2.18(-0.99%) |
Aug 26, 2022 | 232.69 | 232.69 | 220.35 | 221.40 | 286,326 | -10.45(-4.51%) |
Aug 25, 2022 | 229.59 | 232.28 | 227.15 | 231.85 | 239,506 | +4.68(+2.06%) |
Aug 24, 2022 | 226.42 | 229.47 | 224.53 | 227.17 | 213,549 | +0.29(+0.13%) |
Aug 23, 2022 | 230.72 | 230.72 | 225.12 | 226.88 | 366,717 | -5.74(-2.47%) |
Aug 22, 2022 | 237.20 | 237.20 | 230.82 | 232.62 | 315,466 | -6.60(-2.76%) |
Aug 19, 2022 | 242.70 | 243.55 | 238.07 | 239.22 | 241,420 | -3.23(-1.33%) |
Aug 18, 2022 | 242.18 | 242.52 | 237.99 | 242.45 | 294,640 | +0.50(+0.21%) |
Aug 17, 2022 | 247.75 | 247.75 | 241.76 | 241.95 | 380,763 | -8.07(-3.23%) |
Aug 16, 2022 | 249.43 | 250.94 | 246.20 | 250.02 | 551,871 | -1.52(-0.61%) |
Aug 15, 2022 | 252.16 | 254.54 | 251.04 | 251.54 | 470,547 | -2.27(-0.90%) |
Aug 12, 2022 | 251.29 | 254.01 | 249.83 | 253.81 | 134,768 | +3.38(+1.35%) |
Aug 11, 2022 | 253.75 | 257.00 | 249.85 | 250.43 | 223,370 | -0.18(-0.07%) |
Aug 10, 2022 | 249.89 | 251.18 | 249.24 | 250.61 | 179,971 | +4.69(+1.91%) |
Aug 09, 2022 | 251.44 | 251.88 | 244.86 | 245.93 | 401,718 | -6.52(-2.58%) |
Aug 08, 2022 | 249.94 | 253.83 | 249.59 | 252.45 | 319,663 | +5.27(+2.13%) |
Aug 05, 2022 | 244.00 | 247.19 | 243.81 | 247.18 | 240,918 | +0.01(+0.00%) |
Aug 04, 2022 | 251.89 | 254.09 | 245.59 | 247.17 | 458,983 | -4.35(-1.73%) |
Aug 03, 2022 | 249.22 | 253.52 | 246.63 | 251.52 | 714,491 | +4.06(+1.64%) |
Aug 02, 2022 | 242.43 | 249.37 | 241.79 | 247.46 | 769,025 | +5.48(+2.26%) |
Aug 01, 2022 | 236.11 | 242.24 | 233.24 | 241.98 | 736,323 | +4.77(+2.01%) |
Jul 29, 2022 | 238.62 | 240.72 | 232.53 | 237.21 | 1,702,650 | -5.16(-2.13%) |
Jul 28, 2022 | 240.72 | 246.42 | 231.83 | 242.37 | 1,884,583 | -20.56(-7.82%) |
Jul 27, 2022 | 261.04 | 263.56 | 258.67 | 262.92 | 442,940 | +3.84(+1.48%) |
Jul 26, 2022 | 259.35 | 260.48 | 257.10 | 259.09 | 267,805 | -0.42(-0.16%) |
Jul 25, 2022 | 261.89 | 261.89 | 258.35 | 259.51 | 386,842 | -2.08(-0.80%) |
Jul 22, 2022 | 263.89 | 266.11 | 259.68 | 261.59 | 375,066 | -2.11(-0.80%) |
Jul 21, 2022 | 255.83 | 263.72 | 254.01 | 263.70 | 523,527 | +9.42(+3.70%) |
Jul 20, 2022 | 249.83 | 256.48 | 249.83 | 254.28 | 469,666 | +3.18(+1.27%) |
Jul 19, 2022 | 244.99 | 251.72 | 244.99 | 251.10 | 455,155 | +10.03(+4.16%) |
Jul 18, 2022 | 242.08 | 242.51 | 238.20 | 241.07 | 448,455 | +0.24(+0.10%) |
Jul 15, 2022 | 240.58 | 243.43 | 238.20 | 240.84 | 320,960 | +4.98(+2.11%) |
Jul 14, 2022 | 236.23 | 237.79 | 232.39 | 235.85 | 413,862 | -3.37(-1.41%) |
Jul 13, 2022 | 236.27 | 241.31 | 235.93 | 239.23 | 340,935 | -1.24(-0.52%) |
Jul 12, 2022 | 244.10 | 246.97 | 239.75 | 240.47 | 289,184 | -4.41(-1.80%) |
Jul 11, 2022 | 247.61 | 248.02 | 242.63 | 244.88 | 332,734 | -6.33(-2.52%) |
Jul 08, 2022 | 252.40 | 253.43 | 249.74 | 251.21 | 411,609 | -1.24(-0.49%) |
Jul 07, 2022 | 248.35 | 252.89 | 246.70 | 252.46 | 355,393 | +4.06(+1.64%) |
Jul 06, 2022 | 250.24 | 251.20 | 245.92 | 248.39 | 355,022 | -0.44(-0.18%) |
Jul 05, 2022 | 248.35 | 249.21 | 243.17 | 248.84 | 270,986 | -2.80(-1.11%) |
Jul 01, 2022 | 243.20 | 252.79 | 242.47 | 251.64 | 374,459 | +9.12(+3.76%) |
Jun 30, 2022 | 250.19 | 250.19 | 241.60 | 242.52 | 683,040 | -10.83(-4.28%) |
Jun 29, 2022 | 250.10 | 253.70 | 247.93 | 253.35 | 222,440 | +3.52(+1.41%) |
Jun 28, 2022 | 257.05 | 258.38 | 249.56 | 249.83 | 433,544 | -6.21(-2.43%) |
Jun 27, 2022 | 255.29 | 257.76 | 252.32 | 256.05 | 260,269 | +1.49(+0.58%) |
Jun 24, 2022 | 250.10 | 254.64 | 246.98 | 254.56 | 774,832 | +6.47(+2.61%) |
Jun 23, 2022 | 245.73 | 248.71 | 245.15 | 248.09 | 348,450 | +3.53(+1.44%) |
Jun 22, 2022 | 243.46 | 250.78 | 243.46 | 244.56 | 400,488 | -1.18(-0.48%) |
Jun 21, 2022 | 245.72 | 246.50 | 243.40 | 245.74 | 342,748 | +4.12(+1.71%) |
Jun 17, 2022 | 245.64 | 250.86 | 241.50 | 241.62 | 601,149 | -4.45(-1.81%) |
Jun 16, 2022 | 246.66 | 247.05 | 242.93 | 246.06 | 316,971 | -7.68(-3.02%) |
Jun 15, 2022 | 252.06 | 257.35 | 249.86 | 253.74 | 269,911 | +4.65(+1.87%) |
Jun 14, 2022 | 254.89 | 254.89 | 247.50 | 249.09 | 339,100 | -6.91(-2.70%) |
Jun 13, 2022 | 259.30 | 259.89 | 254.29 | 256.00 | 315,103 | -8.05(-3.05%) |
Jun 10, 2022 | 264.74 | 266.40 | 262.39 | 264.05 | 193,003 | -4.15(-1.55%) |
Jun 09, 2022 | 276.45 | 276.45 | 268.01 | 268.20 | 285,135 | -9.30(-3.35%) |
Jun 08, 2022 | 280.33 | 282.56 | 277.38 | 277.50 | 164,108 | -3.97(-1.41%) |
Jun 07, 2022 | 278.06 | 281.52 | 276.79 | 281.47 | 229,109 | +1.51(+0.54%) |
Jun 06, 2022 | 280.86 | 282.78 | 278.73 | 279.96 | 223,863 | +1.92(+0.69%) |
Jun 03, 2022 | 285.25 | 285.33 | 277.90 | 278.04 | 285,158 | -8.60(-3.00%) |
Jun 02, 2022 | 280.96 | 287.01 | 275.29 | 286.64 | 172,259 | +7.61(+2.73%) |
Jun 01, 2022 | 285.97 | 285.97 | 273.53 | 279.03 | 199,190 | -4.81(-1.70%) |
May 31, 2022 | 283.59 | 286.10 | 280.50 | 283.85 | 287,241 | -2.32(-0.81%) |
May 27, 2022 | 285.77 | 286.45 | 282.03 | 286.16 | 213,160 | +4.56(+1.62%) |
May 26, 2022 | 279.88 | 283.13 | 277.39 | 281.61 | 305,242 | +2.43(+0.87%) |
May 25, 2022 | 280.51 | 283.39 | 276.76 | 279.18 | 223,700 | -2.07(-0.74%) |
May 24, 2022 | 283.30 | 283.30 | 276.89 | 281.25 | 265,496 | -4.19(-1.47%) |
May 23, 2022 | 287.92 | 289.10 | 281.99 | 285.44 | 351,196 | +2.03(+0.72%) |
May 20, 2022 | 287.01 | 288.70 | 277.49 | 283.41 | 395,641 | -1.37(-0.48%) |
May 19, 2022 | 279.04 | 285.38 | 279.04 | 284.78 | 450,332 | +2.32(+0.82%) |
May 18, 2022 | 286.26 | 287.52 | 281.66 | 282.46 | 618,703 | -6.33(-2.19%) |
May 17, 2022 | 281.86 | 289.83 | 281.86 | 288.80 | 657,139 | +11.26(+4.06%) |
May 16, 2022 | 273.46 | 278.95 | 272.30 | 277.53 | 380,341 | +2.84(+1.03%) |
May 13, 2022 | 266.52 | 275.57 | 264.57 | 274.69 | 391,841 | +9.43(+3.56%) |
May 12, 2022 | 262.03 | 270.02 | 257.79 | 265.26 | 515,511 | +1.84(+0.70%) |
May 11, 2022 | 261.44 | 270.52 | 261.44 | 263.42 | 589,991 | -0.38(-0.15%) |
May 10, 2022 | 257.71 | 264.17 | 252.97 | 263.80 | 695,996 | +7.94(+3.10%) |
May 09, 2022 | 261.03 | 261.49 | 253.99 | 255.86 | 541,348 | -9.76(-3.68%) |
May 06, 2022 | 271.82 | 272.63 | 264.32 | 265.62 | 318,377 | -8.05(-2.94%) |
May 05, 2022 | 280.92 | 283.55 | 269.12 | 273.68 | 483,220 | -8.74(-3.09%) |
May 04, 2022 | 281.07 | 283.95 | 273.21 | 282.41 | 429,411 | +1.77(+0.63%) |
May 03, 2022 | 278.95 | 284.16 | 277.91 | 280.64 | 326,420 | +2.29(+0.82%) |
May 02, 2022 | 281.21 | 285.12 | 272.93 | 278.35 | 476,925 | -3.05(-1.08%) |
Apr 29, 2022 | 287.88 | 289.91 | 280.16 | 281.40 | 449,852 | -9.73(-3.34%) |
Apr 28, 2022 | 310.12 | 310.12 | 276.54 | 291.13 | 1,004,387 | -20.37(-6.54%) |
Apr 27, 2022 | 311.48 | 317.62 | 311.48 | 311.51 | 378,864 | -0.70(-0.22%) |
Apr 26, 2022 | 318.01 | 321.17 | 311.65 | 312.21 | 311,381 | -9.32(-2.90%) |
Apr 25, 2022 | 314.63 | 322.38 | 313.58 | 321.53 | 374,862 | +5.16(+1.63%) |
Apr 22, 2022 | 329.91 | 330.84 | 316.05 | 316.36 | 526,961 | -17.14(-5.14%) |
Apr 21, 2022 | 344.20 | 344.23 | 333.27 | 333.51 | 491,732 | -7.42(-2.18%) |
Apr 20, 2022 | 335.48 | 344.07 | 333.73 | 340.93 | 271,723 | +7.20(+2.16%) |
Apr 19, 2022 | 322.92 | 339.51 | 322.92 | 333.72 | 350,406 | +11.55(+3.58%) |
Apr 18, 2022 | 331.53 | 331.53 | 320.56 | 322.18 | 188,146 | -9.47(-2.85%) |
Apr 14, 2022 | 334.98 | 335.11 | 328.22 | 331.64 | 289,703 | -1.46(-0.44%) |
Apr 13, 2022 | 334.98 | 336.19 | 330.41 | 333.10 | 393,563 | -1.57(-0.47%) |
Apr 12, 2022 | 334.57 | 336.21 | 330.98 | 334.67 | 223,463 | +0.80(+0.24%) |
Apr 11, 2022 | 339.73 | 341.52 | 333.47 | 333.87 | 202,035 | -7.48(-2.19%) |
Apr 08, 2022 | 337.53 | 343.13 | 335.18 | 341.35 | 171,105 | +3.25(+0.96%) |
Apr 07, 2022 | 335.31 | 341.24 | 335.31 | 338.10 | 242,426 | +1.81(+0.54%) |
Apr 06, 2022 | 334.79 | 337.28 | 329.90 | 336.29 | 279,764 | -1.20(-0.36%) |
Apr 05, 2022 | 339.49 | 344.36 | 336.92 | 337.49 | 323,145 | -1.97(-0.58%) |
Apr 04, 2022 | 349.18 | 351.45 | 338.89 | 339.46 | 389,840 | -10.12(-2.89%) |