Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 271.27 | 278.21 | 270.92 | 277.64 | 43,413,752 | +3.94(+1.44%) |
Mar 30, 2023 | 272.16 | 274.86 | 270.89 | 273.70 | 36,438,364 | +3.99(+1.48%) |
Mar 29, 2023 | 268.12 | 270.65 | 265.85 | 269.71 | 39,349,552 | +5.74(+2.17%) |
Mar 28, 2023 | 264.35 | 265.00 | 258.38 | 263.98 | 35,655,116 | -1.39(-0.52%) |
Mar 27, 2023 | 268.24 | 269.87 | 263.53 | 265.37 | 36,095,316 | -2.30(-0.86%) |
Mar 24, 2023 | 270.18 | 271.54 | 263.43 | 267.66 | 45,578,252 | -4.12(-1.52%) |
Mar 23, 2023 | 271.02 | 274.86 | 266.77 | 271.78 | 56,431,516 | +7.23(+2.73%) |
Mar 22, 2023 | 264.12 | 275.76 | 262.25 | 264.56 | 79,664,128 | +2.69(+1.03%) |
Mar 21, 2023 | 261.68 | 263.80 | 253.69 | 261.87 | 54,721,224 | +2.99(+1.15%) |
Mar 20, 2023 | 256.03 | 260.12 | 251.18 | 258.88 | 43,253,024 | +1.75(+0.68%) |
Mar 17, 2023 | 259.70 | 263.87 | 256.56 | 257.13 | 84,894,712 | +1.84(+0.72%) |
Mar 16, 2023 | 240.16 | 255.76 | 238.83 | 255.29 | 58,457,788 | +13.12(+5.42%) |
Mar 15, 2023 | 237.50 | 242.75 | 233.49 | 242.17 | 52,425,504 | +1.65(+0.69%) |
Mar 14, 2023 | 234.85 | 242.08 | 234.49 | 240.52 | 47,485,560 | +10.97(+4.78%) |
Mar 13, 2023 | 227.41 | 232.87 | 222.87 | 229.55 | 42,184,836 | +0.01(+0.00%) |
Mar 10, 2023 | 233.98 | 236.16 | 227.15 | 229.54 | 47,509,004 | -4.71(-2.01%) |
Mar 09, 2023 | 241.64 | 244.43 | 233.72 | 234.25 | 50,089,784 | -7.45(-3.08%) |
Mar 08, 2023 | 234.76 | 241.89 | 234.36 | 241.70 | 51,333,820 | +8.93(+3.83%) |
Mar 07, 2023 | 235.89 | 241.14 | 232.30 | 232.77 | 51,524,632 | -2.62(-1.11%) |
Mar 06, 2023 | 238.76 | 242.32 | 234.72 | 235.39 | 43,724,724 | -3.36(-1.41%) |
Mar 03, 2023 | 233.05 | 238.85 | 231.15 | 238.75 | 41,266,000 | +5.76(+2.47%) |
Mar 02, 2023 | 224.74 | 233.65 | 224.18 | 232.99 | 39,020,448 | +6.16(+2.71%) |
Mar 01, 2023 | 231.77 | 232.41 | 224.94 | 226.83 | 45,941,720 | -5.18(-2.23%) |
Feb 28, 2023 | 233.57 | 238.10 | 231.91 | 232.01 | 45,461,524 | -2.85(-1.21%) |
Feb 27, 2023 | 236.55 | 238.65 | 234.39 | 234.86 | 45,282,916 | +2.15(+0.92%) |
Feb 24, 2023 | 232.10 | 234.59 | 229.32 | 232.71 | 59,009,936 | -3.78(-1.60%) |
Feb 23, 2023 | 234.25 | 238.73 | 230.10 | 236.49 | 112,171,672 | +29.08(+14.02%) |
Feb 22, 2023 | 206.94 | 210.91 | 204.08 | 207.41 | 50,501,532 | +0.99(+0.48%) |
Feb 21, 2023 | 209.87 | 214.80 | 206.05 | 206.42 | 40,936,780 | -7.32(-3.43%) |
Feb 17, 2023 | 216.17 | 217.26 | 209.62 | 213.74 | 46,619,028 | -6.14(-2.79%) |
Feb 16, 2023 | 221.19 | 225.35 | 219.13 | 219.88 | 41,098,560 | -7.62(-3.35%) |
Feb 15, 2023 | 225.34 | 228.40 | 220.92 | 227.49 | 42,085,052 | -2.07(-0.90%) |
Feb 14, 2023 | 215.64 | 230.34 | 213.52 | 229.56 | 67,463,656 | +11.82(+5.43%) |
Feb 13, 2023 | 215.24 | 220.34 | 209.49 | 217.74 | 47,447,416 | +5.23(+2.46%) |
Feb 10, 2023 | 216.76 | 220.63 | 207.98 | 212.51 | 55,109,920 | -10.71(-4.80%) |
Feb 09, 2023 | 225.91 | 230.05 | 221.06 | 223.23 | 52,321,996 | +1.32(+0.59%) |
Feb 08, 2023 | 223.73 | 228.63 | 219.94 | 221.91 | 55,933,612 | +0.32(+0.14%) |
Feb 07, 2023 | 213.68 | 222.45 | 211.36 | 221.59 | 66,331,900 | +10.83(+5.14%) |
Feb 06, 2023 | 207.93 | 215.56 | 207.73 | 210.75 | 45,191,636 | -0.11(-0.05%) |
Feb 03, 2023 | 209.87 | 217.31 | 207.76 | 210.87 | 42,964,428 | -6.09(-2.81%) |
Feb 02, 2023 | 209.87 | 219.35 | 206.87 | 216.95 | 56,324,248 | +7.66(+3.66%) |
Feb 01, 2023 | 196.78 | 211.78 | 195.98 | 209.30 | 65,919,768 | +14.05(+7.20%) |
Jan 31, 2023 | 191.58 | 196.74 | 189.38 | 195.25 | 49,757,592 | +3.75(+1.96%) |
Jan 30, 2023 | 199.37 | 201.27 | 191.38 | 191.50 | 48,826,072 | -12.02(-5.91%) |
Jan 27, 2023 | 194.50 | 206.15 | 193.93 | 203.52 | 54,250,596 | +5.63(+2.84%) |
Jan 26, 2023 | 196.88 | 201.53 | 192.66 | 197.89 | 48,893,192 | +4.79(+2.48%) |
Jan 25, 2023 | 189.01 | 193.58 | 185.68 | 193.11 | 44,889,792 | +0.58(+0.30%) |
Jan 24, 2023 | 188.15 | 194.82 | 188.08 | 192.53 | 49,203,676 | +0.72(+0.37%) |
Jan 23, 2023 | 180.52 | 192.33 | 178.06 | 191.81 | 65,479,952 | +13.53(+7.59%) |
Jan 20, 2023 | 170.00 | 178.44 | 168.14 | 178.28 | 56,533,216 | +10.73(+6.41%) |
Jan 19, 2023 | 170.25 | 171.86 | 167.20 | 167.54 | 45,282,776 | -6.12(-3.52%) |
Jan 18, 2023 | 176.56 | 178.62 | 172.71 | 173.66 | 43,949,588 | -3.25(-1.84%) |
Jan 17, 2023 | 168.88 | 177.17 | 168.88 | 176.91 | 51,084,524 | +8.02(+4.75%) |
Jan 13, 2023 | 162.68 | 169.11 | 161.55 | 168.88 | 44,757,864 | +3.88(+2.35%) |
Jan 12, 2023 | 160.90 | 166.26 | 154.82 | 165.00 | 55,131,372 | +5.10(+3.19%) |
Jan 11, 2023 | 158.30 | 160.18 | 155.53 | 159.91 | 35,320,484 | +0.90(+0.57%) |
Jan 10, 2023 | 154.97 | 159.52 | 154.62 | 159.01 | 38,377,228 | +2.83(+1.81%) |
Jan 09, 2023 | 152.74 | 160.46 | 151.31 | 156.18 | 50,417,832 | +7.69(+5.18%) |
Jan 06, 2023 | 144.65 | 150.00 | 140.25 | 148.50 | 40,530,720 | +5.94(+4.16%) |
Jan 05, 2023 | 144.82 | 145.55 | 141.39 | 142.56 | 38,896,636 | -4.84(-3.28%) |
Jan 04, 2023 | 145.58 | 148.44 | 142.32 | 147.40 | 43,115,756 | +4.34(+3.03%) |
Jan 03, 2023 | 148.41 | 149.86 | 140.87 | 143.06 | 40,124,708 | -2.99(-2.05%) |
Dec 30, 2022 | 143.25 | 146.20 | 142.24 | 146.05 | 31,069,394 | +0.11(+0.08%) |
Dec 29, 2022 | 143.93 | 146.74 | 142.18 | 145.94 | 35,469,648 | +5.67(+4.04%) |
Dec 28, 2022 | 139.18 | 142.53 | 138.75 | 140.27 | 35,175,332 | -0.85(-0.60%) |
Dec 27, 2022 | 150.64 | 150.90 | 140.47 | 141.12 | 46,672,460 | -10.84(-7.14%) |
Dec 23, 2022 | 151.86 | 153.29 | 148.74 | 151.96 | 34,955,076 | -1.33(-0.87%) |
Dec 22, 2022 | 160.83 | 161.28 | 148.72 | 153.29 | 56,495,168 | -11.61(-7.04%) |
Dec 21, 2022 | 161.04 | 166.16 | 160.98 | 164.90 | 32,496,252 | +4.16(+2.59%) |
Dec 20, 2022 | 160.54 | 163.00 | 158.42 | 160.75 | 40,780,460 | -1.69(-1.04%) |
Dec 19, 2022 | 165.61 | 165.98 | 161.35 | 162.44 | 35,394,412 | -3.17(-1.91%) |
Dec 16, 2022 | 168.53 | 170.30 | 164.00 | 165.60 | 47,877,340 | -3.81(-2.25%) |
Dec 15, 2022 | 171.35 | 173.09 | 166.89 | 169.41 | 47,865,976 | -7.22(-4.09%) |
Dec 14, 2022 | 179.75 | 182.40 | 174.09 | 176.63 | 50,070,684 | -3.98(-2.20%) |
Dec 13, 2022 | 185.19 | 187.78 | 177.00 | 180.60 | 65,676,892 | +5.37(+3.06%) |
Dec 12, 2022 | 170.26 | 175.27 | 167.86 | 175.24 | 45,683,700 | +5.34(+3.14%) |
Dec 09, 2022 | 171.49 | 175.72 | 169.64 | 169.90 | 46,563,728 | -1.68(-0.98%) |
Dec 08, 2022 | 162.63 | 171.68 | 159.49 | 171.58 | 51,508,436 | +10.48(+6.51%) |
Dec 07, 2022 | 157.62 | 161.76 | 156.57 | 161.10 | 37,219,688 | +1.33(+0.83%) |
Dec 06, 2022 | 165.19 | 165.62 | 158.09 | 159.77 | 35,294,748 | -6.23(-3.75%) |
Dec 05, 2022 | 166.68 | 169.84 | 164.61 | 165.99 | 35,225,152 | -2.66(-1.58%) |
Dec 02, 2022 | 166.48 | 169.22 | 164.34 | 168.65 | 37,171,880 | -2.59(-1.51%) |
Dec 01, 2022 | 169.88 | 172.54 | 166.24 | 171.24 | 47,073,480 | +2.12(+1.25%) |
Nov 30, 2022 | 156.87 | 169.19 | 155.87 | 169.12 | 56,485,332 | +12.87(+8.24%) |
Nov 29, 2022 | 158.13 | 159.18 | 155.06 | 156.25 | 29,841,346 | -1.88(-1.19%) |
Nov 28, 2022 | 160.12 | 163.42 | 157.11 | 158.13 | 30,401,100 | -4.43(-2.72%) |
Nov 25, 2022 | 163.03 | 164.72 | 161.57 | 162.55 | 16,808,706 | -2.49(-1.51%) |
Nov 23, 2022 | 160.84 | 165.12 | 160.34 | 165.04 | 42,762,536 | +4.81(+3.00%) |
Nov 22, 2022 | 153.14 | 160.43 | 151.08 | 160.24 | 47,245,068 | +7.20(+4.71%) |
Nov 21, 2022 | 151.33 | 154.63 | 150.66 | 153.03 | 40,482,880 | -0.92(-0.60%) |
Nov 18, 2022 | 159.52 | 159.88 | 151.06 | 153.95 | 49,252,068 | -2.68(-1.71%) |
Nov 17, 2022 | 157.01 | 162.51 | 155.21 | 156.63 | 71,089,872 | -2.33(-1.46%) |
Nov 16, 2022 | 161.47 | 163.47 | 158.59 | 158.96 | 64,249,744 | -7.55(-4.54%) |
Nov 15, 2022 | 167.06 | 169.83 | 163.67 | 166.51 | 54,530,264 | +3.71(+2.28%) |
Nov 14, 2022 | 162.03 | 165.25 | 159.08 | 162.80 | 52,780,220 | -0.32(-0.20%) |
Nov 11, 2022 | 157.93 | 163.74 | 154.68 | 163.12 | 65,669,636 | +5.76(+3.66%) |
Nov 10, 2022 | 147.87 | 157.59 | 145.34 | 157.36 | 70,049,648 | +19.72(+14.33%) |
Nov 09, 2022 | 141.49 | 141.98 | 137.47 | 137.64 | 45,429,732 | -8.25(-5.66%) |
Nov 08, 2022 | 147.88 | 148.78 | 142.03 | 145.89 | 59,528,464 | +3.01(+2.10%) |
Nov 07, 2022 | 142.15 | 143.99 | 139.41 | 142.88 | 40,978,612 | +1.26(+0.89%) |
Nov 04, 2022 | 139.74 | 142.16 | 136.85 | 141.62 | 61,314,044 | +7.53(+5.62%) |
Nov 03, 2022 | 130.31 | 137.69 | 129.44 | 134.09 | 50,025,588 | +2.02(+1.53%) |
Nov 02, 2022 | 138.38 | 131.99 | 132.07 | 67,285,672 | -3.24(-2.39%) | |
Nov 01, 2022 | 137.99 | 139.12 | 135.07 | 135.31 | 43,290,836 | +0.46(+0.34%) |
Oct 31, 2022 | 137.66 | 138.26 | 132.85 | 134.85 | 48,670,140 | -3.37(-2.44%) |
Oct 28, 2022 | 130.92 | 138.38 | 130.49 | 138.22 | 52,151,116 | +6.57(+4.99%) |
Oct 27, 2022 | 136.18 | 138.26 | 131.10 | 131.64 | 58,346,784 | +2.80(+2.17%) |
Oct 26, 2022 | 128.57 | 133.76 | 126.97 | 128.84 | 53,529,484 | -3.65(-2.75%) |
Oct 25, 2022 | 126.82 | 132.88 | 126.53 | 132.49 | 50,561,376 | +6.61(+5.25%) |
Oct 24, 2022 | 124.97 | 126.99 | 120.53 | 125.88 | 51,778,188 | +1.33(+1.07%) |
Oct 21, 2022 | 120.87 | 124.87 | 118.76 | 124.55 | 61,010,888 | +2.72(+2.23%) |
Oct 20, 2022 | 121.02 | 127.58 | 120.94 | 121.83 | 65,216,232 | +1.43(+1.19%) |
Oct 19, 2022 | 118.68 | 123.39 | 118.23 | 120.40 | 52,324,116 | +0.84(+0.70%) |
Oct 18, 2022 | 123.33 | 124.81 | 116.08 | 119.56 | 65,971,460 | +0.79(+0.67%) |
Oct 17, 2022 | 115.08 | 119.37 | 115.07 | 118.77 | 58,070,352 | +6.60(+5.89%) |
Oct 14, 2022 | 120.46 | 121.00 | 111.94 | 112.17 | 71,411,648 | -7.32(-6.13%) |
Oct 13, 2022 | 109.61 | 120.67 | 108.03 | 119.49 | 85,062,112 | +4.60(+4.00%) |
Oct 12, 2022 | 115.69 | 117.25 | 113.35 | 114.90 | 49,283,752 | -0.86(-0.74%) |
Oct 11, 2022 | 115.51 | 118.35 | 112.73 | 115.76 | 66,776,056 | -0.84(-0.72%) |
Oct 10, 2022 | 120.26 | 121.13 | 113.98 | 116.59 | 69,895,424 | -4.06(-3.36%) |
Oct 07, 2022 | 124.94 | 126.59 | 120.11 | 120.65 | 67,308,184 | -10.53(-8.03%) |
Oct 06, 2022 | 132.08 | 136.44 | 130.91 | 131.18 | 64,382,124 | -0.79(-0.60%) |
Oct 05, 2022 | 128.99 | 133.09 | 126.10 | 131.97 | 50,933,596 | +0.42(+0.32%) |
Oct 04, 2022 | 128.67 | 132.08 | 128.67 | 131.55 | 58,437,092 | +6.54(+5.23%) |
Oct 03, 2022 | 123.36 | 126.67 | 120.94 | 125.01 | 54,751,716 | +3.73(+3.07%) |
Sep 30, 2022 | 120.76 | 126.22 | 120.64 | 121.28 | 56,614,620 | -0.81(-0.66%) |
Sep 29, 2022 | 124.37 | 124.89 | 119.35 | 122.09 | 53,268,016 | -5.16(-4.05%) |
Sep 28, 2022 | 123.99 | 128.12 | 123.43 | 127.25 | 54,245,776 | +3.23(+2.60%) |
Sep 27, 2022 | 124.96 | 127.25 | 122.47 | 124.02 | 55,347,732 | +1.85(+1.51%) |
Sep 26, 2022 | 124.80 | 126.48 | 122.03 | 122.17 | 54,726,420 | -2.88(-2.30%) |
Sep 23, 2022 | 124.09 | 126.00 | 122.46 | 125.05 | 66,390,524 | -0.45(-0.36%) |
Sep 22, 2022 | 130.58 | 131.37 | 124.17 | 125.50 | 75,919,208 | -6.99(-5.28%) |
Sep 21, 2022 | 132.01 | 140.18 | 130.98 | 132.49 | 80,701,808 | +0.85(+0.64%) |
Sep 20, 2022 | 132.03 | 134.71 | 130.45 | 131.64 | 52,502,532 | -2.06(-1.54%) |
Sep 19, 2022 | 130.00 | 134.51 | 129.98 | 133.70 | 57,053,708 | +1.84(+1.39%) |
Sep 16, 2022 | 127.31 | 132.00 | 126.06 | 131.86 | 67,142,064 | +2.69(+2.08%) |
Sep 15, 2022 | 130.03 | 132.21 | 127.78 | 129.17 | 52,317,360 | -1.99(-1.52%) |
Sep 14, 2022 | 132.42 | 132.78 | 129.01 | 131.16 | 58,869,152 | -0.03(-0.02%) |
Sep 13, 2022 | 137.90 | 139.09 | 130.87 | 131.19 | 71,495,360 | -13.73(-9.47%) |
Sep 12, 2022 | 143.56 | 145.34 | 141.85 | 144.92 | 48,415,152 | +1.14(+0.79%) |
Sep 09, 2022 | 141.44 | 144.61 | 141.13 | 143.78 | 48,756,816 | +4.01(+2.87%) |
Sep 08, 2022 | 134.47 | 139.95 | 133.57 | 139.78 | 62,500,364 | +2.76(+2.01%) |
Sep 07, 2022 | 135.51 | 138.26 | 133.34 | 137.02 | 51,291,196 | +2.53(+1.88%) |
Sep 06, 2022 | 137.15 | 137.63 | 133.35 | 134.49 | 53,602,364 | -1.82(-1.33%) |
Sep 02, 2022 | 140.83 | 141.54 | 135.75 | 136.31 | 74,435,048 | -2.90(-2.08%) |
Sep 01, 2022 | 141.92 | 143.63 | 132.54 | 139.20 | 117,929,800 | -11.56(-7.67%) |
Aug 31, 2022 | 153.66 | 155.21 | 149.41 | 150.76 | 56,944,792 | -3.74(-2.42%) |
Aug 30, 2022 | 159.41 | 160.20 | 151.64 | 154.50 | 53,061,504 | -3.33(-2.11%) |
Aug 29, 2022 | 160.01 | 163.19 | 157.48 | 157.82 | 49,792,544 | -4.59(-2.82%) |
Aug 26, 2022 | 178.36 | 179.03 | 162.18 | 162.41 | 77,004,672 | -16.51(-9.23%) |
Aug 25, 2022 | 168.24 | 179.26 | 168.13 | 178.92 | 77,120,080 | +6.90(+4.01%) |
Aug 24, 2022 | 169.92 | 173.85 | 168.75 | 172.01 | 52,074,544 | +0.41(+0.24%) |
Aug 23, 2022 | 169.68 | 174.44 | 169.50 | 171.60 | 37,029,460 | +1.47(+0.86%) |
Aug 22, 2022 | 174.69 | 175.37 | 169.46 | 170.14 | 40,984,784 | -8.14(-4.57%) |
Aug 19, 2022 | 183.84 | 184.98 | 177.49 | 178.28 | 44,212,352 | -9.23(-4.92%) |
Aug 18, 2022 | 182.79 | 188.43 | 181.61 | 187.51 | 41,577,704 | +4.38(+2.39%) |
Aug 17, 2022 | 185.01 | 186.66 | 181.23 | 183.13 | 44,704,872 | -5.43(-2.88%) |
Aug 16, 2022 | 188.97 | 191.19 | 184.79 | 188.56 | 45,218,268 | -1.53(-0.80%) |
Aug 15, 2022 | 186.79 | 191.41 | 185.91 | 190.09 | 45,798,112 | +3.23(+1.73%) |
Aug 12, 2022 | 181.38 | 186.96 | 179.32 | 186.87 | 47,866,980 | +7.64(+4.26%) |
Aug 11, 2022 | 181.09 | 186.85 | 178.55 | 179.23 | 50,976,716 | -1.53(-0.85%) |
Aug 10, 2022 | 176.77 | 180.96 | 172.96 | 180.75 | 59,786,828 | +10.10(+5.92%) |
Aug 09, 2022 | 172.31 | 174.26 | 167.04 | 170.66 | 66,877,552 | -7.06(-3.97%) |
Aug 08, 2022 | 174.81 | 182.17 | 172.21 | 177.72 | 98,419,808 | -11.95(-6.30%) |
Aug 05, 2022 | 187.88 | 192.06 | 186.44 | 189.66 | 38,661,488 | -2.26(-1.18%) |
Aug 04, 2022 | 188.26 | 192.51 | 187.38 | 191.92 | 40,999,492 | +3.22(+1.70%) |
Aug 03, 2022 | 181.62 | 189.45 | 181.15 | 188.70 | 41,855,732 | +3.67(+1.98%) |
Aug 02, 2022 | 181.00 | 189.15 | 180.78 | 185.04 | 48,963,596 | +0.85(+0.46%) |
Aug 01, 2022 | 181.60 | 188.24 | 179.69 | 184.19 | 47,684,292 | +2.78(+1.53%) |
Jul 29, 2022 | 177.92 | 182.22 | 176.71 | 181.41 | 43,602,436 | +1.79(+1.00%) |
Jul 28, 2022 | 179.53 | 181.18 | 174.19 | 179.62 | 47,486,068 | +1.94(+1.09%) |
Jul 27, 2022 | 170.12 | 179.15 | 168.93 | 177.69 | 56,995,552 | +12.55(+7.60%) |
Jul 26, 2022 | 168.69 | 168.99 | 164.58 | 165.13 | 39,747,984 | -4.90(-2.88%) |
Jul 25, 2022 | 169.99 | 171.04 | 166.29 | 170.04 | 48,104,196 | -2.95(-1.70%) |
Jul 22, 2022 | 178.72 | 179.46 | 171.16 | 172.98 | 53,731,520 | -7.30(-4.05%) |
Jul 21, 2022 | 178.64 | 181.22 | 175.24 | 180.28 | 55,717,980 | +2.43(+1.37%) |
Jul 20, 2022 | 169.27 | 179.11 | 167.81 | 177.86 | 76,100,664 | +8.15(+4.80%) |
Jul 19, 2022 | 164.66 | 170.90 | 161.53 | 169.71 | 70,244,248 | +8.89(+5.53%) |
Jul 18, 2022 | 162.82 | 168.77 | 159.83 | 160.82 | 67,041,472 | +3.39(+2.15%) |
Jul 15, 2022 | 156.40 | 157.63 | 154.27 | 157.43 | 38,639,736 | +3.90(+2.54%) |
Jul 14, 2022 | 150.90 | 154.54 | 147.10 | 153.54 | 45,621,096 | +2.08(+1.37%) |
Jul 13, 2022 | 145.73 | 153.57 | 144.48 | 151.46 | 52,223,092 | +0.82(+0.54%) |
Jul 12, 2022 | 152.50 | 154.13 | 148.60 | 150.64 | 45,875,364 | -0.70(-0.46%) |
Jul 11, 2022 | 155.07 | 155.09 | 150.20 | 151.34 | 43,827,700 | -6.85(-4.33%) |
Jul 08, 2022 | 154.12 | 160.18 | 153.71 | 158.19 | 46,859,956 | -0.20(-0.13%) |
Jul 07, 2022 | 154.37 | 159.26 | 153.71 | 158.39 | 49,323,032 | +7.27(+4.81%) |
Jul 06, 2022 | 149.92 | 153.01 | 147.71 | 151.12 | 52,938,632 | +1.66(+1.11%) |
Jul 05, 2022 | 141.58 | 149.53 | 140.38 | 149.46 | 65,243,536 | +4.40(+3.04%) |
Jul 01, 2022 | 148.81 | 150.45 | 143.75 | 145.06 | 57,849,692 | -6.35(-4.20%) |
Jun 30, 2022 | 153.43 | 155.48 | 148.44 | 151.41 | 68,665,224 | -3.83(-2.46%) |
Jun 29, 2022 | 157.95 | 158.01 | 151.52 | 155.23 | 48,279,588 | -4.39(-2.75%) |
Jun 28, 2022 | 168.80 | 171.81 | 159.26 | 159.63 | 46,220,248 | -8.86(-5.26%) |
Jun 27, 2022 | 172.91 | 173.09 | 166.06 | 168.49 | 42,834,008 | -2.57(-1.50%) |
Jun 24, 2022 | 164.80 | 171.19 | 162.91 | 171.06 | 47,271,724 | +9.00(+5.55%) |
Jun 23, 2022 | 164.98 | 165.65 | 158.34 | 162.06 | 46,397,828 | -1.35(-0.83%) |
Jun 22, 2022 | 162.07 | 166.42 | 161.61 | 163.41 | 43,796,380 | -2.06(-1.24%) |
Jun 21, 2022 | 164.54 | 169.88 | 163.87 | 165.46 | 48,361,276 | +6.85(+4.32%) |
Jun 17, 2022 | 156.29 | 159.76 | 153.10 | 158.61 | 63,108,996 | +2.79(+1.79%) |
Jun 16, 2022 | 158.41 | 159.23 | 153.83 | 155.82 | 57,016,820 | -9.25(-5.60%) |
Jun 15, 2022 | 160.76 | 168.48 | 159.07 | 165.07 | 56,422,340 | +6.90(+4.36%) |
Jun 14, 2022 | 157.12 | 160.47 | 153.94 | 158.17 | 46,980,048 | +1.89(+1.21%) |
Jun 13, 2022 | 159.81 | 162.93 | 155.87 | 156.28 | 60,438,740 | -13.25(-7.82%) |
Jun 10, 2022 | 175.79 | 176.76 | 168.49 | 169.54 | 46,620,620 | -10.73(-5.95%) |
Jun 09, 2022 | 184.59 | 189.10 | 180.19 | 180.26 | 39,583,828 | -5.99(-3.22%) |
Jun 08, 2022 | 187.77 | 191.57 | 185.13 | 186.26 | 36,341,068 | -2.74(-1.45%) |
Jun 07, 2022 | 184.46 | 189.73 | 181.62 | 188.99 | 38,919,788 | +1.40(+0.75%) |
Jun 06, 2022 | 191.12 | 193.10 | 185.38 | 187.60 | 42,269,400 | +0.66(+0.35%) |
Jun 03, 2022 | 190.55 | 193.05 | 184.96 | 186.94 | 60,112,492 | -8.71(-4.45%) |
Jun 02, 2022 | 182.66 | 195.91 | 181.72 | 195.65 | 65,005,648 | +12.70(+6.94%) |
Jun 01, 2022 | 186.98 | 190.26 | 180.97 | 182.94 | 54,602,620 | -3.51(-1.89%) |
May 31, 2022 | 189.53 | 191.73 | 183.24 | 186.46 | 66,458,836 | -1.39(-0.74%) |
May 27, 2022 | 181.60 | 188.54 | 180.75 | 187.85 | 73,941,880 | +9.59(+5.38%) |
May 26, 2022 | 160.13 | 180.67 | 160.00 | 178.26 | 99,735,656 | +8.75(+5.16%) |
May 25, 2022 | 159.97 | 170.87 | 159.78 | 169.51 | 77,942,024 | +8.20(+5.08%) |
May 24, 2022 | 164.87 | 165.74 | 157.58 | 161.31 | 58,861,576 | -7.43(-4.40%) |
May 23, 2022 | 162.51 | 168.91 | 161.56 | 168.74 | 64,048,284 | +2.04(+1.22%) |
May 20, 2022 | 173.08 | 173.85 | 157.33 | 166.71 | 73,687,040 | -4.29(-2.51%) |
May 19, 2022 | 169.13 | 176.62 | 167.10 | 171.00 | 62,179,584 | +1.86(+1.10%) |
May 18, 2022 | 176.80 | 180.93 | 168.40 | 169.14 | 54,515,916 | -12.37(-6.82%) |
May 17, 2022 | 180.49 | 183.45 | 176.09 | 181.51 | 58,651,644 | +9.12(+5.29%) |
May 16, 2022 | 174.84 | 177.63 | 170.82 | 172.40 | 52,187,872 | -4.41(-2.50%) |
May 13, 2022 | 167.64 | 179.03 | 165.69 | 176.81 | 67,138,016 | +15.29(+9.46%) |
May 12, 2022 | 161.96 | 167.64 | 155.45 | 161.52 | 70,886,048 | -4.54(-2.74%) |
May 11, 2022 | 173.23 | 177.28 | 165.45 | 166.07 | 67,085,012 | -9.64(-5.48%) |
May 10, 2022 | 176.64 | 181.72 | 170.01 | 175.70 | 76,235,616 | +6.44(+3.81%) |
May 09, 2022 | 180.09 | 182.29 | 168.03 | 169.26 | 64,576,332 | -17.23(-9.24%) |
May 06, 2022 | 187.10 | 194.85 | 179.65 | 186.49 | 63,418,796 | -1.69(-0.90%) |
May 05, 2022 | 198.39 | 198.97 | 184.74 | 188.18 | 62,690,836 | -14.88(-7.33%) |
May 04, 2022 | 198.95 | 203.71 | 187.25 | 203.05 | 64,940,872 | +7.31(+3.73%) |
May 03, 2022 | 193.73 | 197.97 | 191.06 | 195.75 | 47,612,844 | +0.69(+0.35%) |
May 02, 2022 | 185.14 | 195.47 | 183.65 | 195.06 | 57,266,016 | +9.85(+5.32%) |
Apr 29, 2022 | 193.75 | 201.00 | 184.91 | 185.21 | 50,162,368 | -12.33(-6.24%) |
Apr 28, 2022 | 189.40 | 200.09 | 184.64 | 197.54 | 57,056,564 | +13.65(+7.42%) |
Apr 27, 2022 | 185.72 | 191.40 | 182.64 | 183.89 | 49,981,840 | -3.73(-1.99%) |
Apr 26, 2022 | 196.90 | 197.60 | 186.44 | 187.62 | 65,359,212 | -11.12(-5.60%) |
Apr 25, 2022 | 191.75 | 199.17 | 190.69 | 198.74 | 64,219,840 | +3.86(+1.98%) |
Apr 22, 2022 | 202.75 | 204.57 | 194.73 | 194.88 | 62,620,268 | -6.67(-3.31%) |
Apr 21, 2022 | 216.78 | 223.60 | 199.72 | 201.55 | 65,683,040 | -12.97(-6.05%) |
Apr 20, 2022 | 224.85 | 226.38 | 211.70 | 214.52 | 46,926,836 | -7.15(-3.23%) |
Apr 19, 2022 | 216.90 | 223.42 | 212.84 | 221.67 | 51,328,724 | +4.14(+1.91%) |
Apr 18, 2022 | 211.70 | 220.57 | 210.49 | 217.52 | 52,573,620 | +5.24(+2.47%) |
Apr 14, 2022 | 224.73 | 227.45 | 211.37 | 212.28 | 56,990,124 | -9.44(-4.26%) |
Apr 13, 2022 | 216.97 | 224.68 | 214.25 | 221.72 | 51,744,172 | +6.98(+3.25%) |
Apr 12, 2022 | 225.05 | 226.93 | 212.52 | 214.74 | 66,263,784 | -4.12(-1.88%) |
Apr 11, 2022 | 221.83 | 222.89 | 216.30 | 218.86 | 57,533,956 | -12.00(-5.20%) |
Apr 08, 2022 | 238.83 | 238.89 | 230.30 | 230.87 | 52,569,188 | -10.88(-4.50%) |
Apr 07, 2022 | 244.07 | 246.87 | 234.45 | 241.74 | 55,837,152 | -1.99(-0.82%) |
Apr 06, 2022 | 248.99 | 252.65 | 239.69 | 243.73 | 70,428,456 | -15.22(-5.88%) |
Apr 05, 2022 | 272.16 | 272.81 | 257.84 | 258.95 | 43,705,488 | -14.27(-5.22%) |
Apr 04, 2022 | 266.90 | 275.19 | 265.76 | 273.22 | 39,813,064 | +6.47(+2.43%) |