Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 247.22 | 249.35 | 245.33 | 249.00 | 32,150 | +0.53(+0.21%) |
Apr 27, 2023 | 244.38 | 248.60 | 244.38 | 248.48 | 34,502 | +6.11(+2.52%) |
Apr 26, 2023 | 244.76 | 245.16 | 242.04 | 242.37 | 114,314 | -0.89(-0.37%) |
Apr 25, 2023 | 247.02 | 247.02 | 243.23 | 243.26 | 54,003 | -5.31(-2.13%) |
Apr 24, 2023 | 248.75 | 250.35 | 246.77 | 248.57 | 39,957 | +0.01(+0.00%) |
Apr 21, 2023 | 247.78 | 249.53 | 245.98 | 248.56 | 39,725 | +2.31(+0.94%) |
Apr 20, 2023 | 245.62 | 248.25 | 244.93 | 246.24 | 101,892 | -3.13(-1.26%) |
Apr 19, 2023 | 247.28 | 250.36 | 246.85 | 249.37 | 37,016 | +0.16(+0.06%) |
Apr 18, 2023 | 249.72 | 250.35 | 248.45 | 249.21 | 46,817 | +0.56(+0.22%) |
Apr 17, 2023 | 247.61 | 248.71 | 246.45 | 248.66 | 61,814 | +1.55(+0.63%) |
Apr 14, 2023 | 246.22 | 248.64 | 245.20 | 247.11 | 39,558 | +0.36(+0.15%) |
Apr 13, 2023 | 243.42 | 247.03 | 243.39 | 246.75 | 54,757 | +4.85(+2.00%) |
Apr 12, 2023 | 247.90 | 247.90 | 241.76 | 241.90 | 41,440 | -3.93(-1.60%) |
Apr 11, 2023 | 245.24 | 247.15 | 244.70 | 245.84 | 56,206 | +0.61(+0.25%) |
Apr 10, 2023 | 241.23 | 245.23 | 240.20 | 245.23 | 51,428 | +1.76(+0.72%) |
Apr 06, 2023 | 242.42 | 243.85 | 240.34 | 243.47 | 78,775 | -0.32(-0.13%) |
Apr 05, 2023 | 247.71 | 247.71 | 243.09 | 243.79 | 101,390 | -4.93(-1.98%) |
Apr 04, 2023 | 250.06 | 250.38 | 247.01 | 248.72 | 45,315 | -0.53(-0.21%) |
Apr 03, 2023 | 249.15 | 250.06 | 247.70 | 249.24 | 72,301 | -1.65(-0.66%) |
Mar 31, 2023 | 245.83 | 251.11 | 245.83 | 250.89 | 83,926 | +6.10(+2.49%) |
Mar 30, 2023 | 244.72 | 245.80 | 243.97 | 244.79 | 64,350 | +2.04(+0.84%) |
Mar 29, 2023 | 241.13 | 242.76 | 240.40 | 242.76 | 81,528 | +4.25(+1.78%) |
Mar 28, 2023 | 238.40 | 239.02 | 236.82 | 238.50 | 48,734 | +0.12(+0.05%) |
Mar 27, 2023 | 239.60 | 240.69 | 237.30 | 238.38 | 74,835 | +0.67(+0.28%) |
Mar 24, 2023 | 236.73 | 238.10 | 234.53 | 237.71 | 61,333 | -0.42(-0.18%) |
Mar 23, 2023 | 241.22 | 243.09 | 235.98 | 238.13 | 89,780 | -0.41(-0.17%) |
Mar 22, 2023 | 244.05 | 245.73 | 238.54 | 238.54 | 46,485 | -5.48(-2.24%) |
Mar 21, 2023 | 240.56 | 244.29 | 240.56 | 244.02 | 51,660 | +6.07(+2.55%) |
Mar 20, 2023 | 236.45 | 239.16 | 235.38 | 237.94 | 41,764 | +1.16(+0.49%) |
Mar 17, 2023 | 239.30 | 239.82 | 235.01 | 236.78 | 73,555 | -3.25(-1.35%) |
Mar 16, 2023 | 234.25 | 240.71 | 233.97 | 240.03 | 56,351 | +4.42(+1.88%) |
Mar 15, 2023 | 232.59 | 235.62 | 231.53 | 235.62 | 67,975 | -0.43(-0.18%) |
Mar 14, 2023 | 236.05 | 237.13 | 233.52 | 236.04 | 97,046 | +3.49(+1.50%) |
Mar 13, 2023 | 229.69 | 235.10 | 227.99 | 232.56 | 71,315 | -0.34(-0.14%) |
Mar 10, 2023 | 235.98 | 238.07 | 232.09 | 232.89 | 79,117 | -2.76(-1.17%) |
Mar 09, 2023 | 240.89 | 243.20 | 235.52 | 235.66 | 48,493 | -5.93(-2.46%) |
Mar 08, 2023 | 241.48 | 241.59 | 239.40 | 241.59 | 30,633 | -0.24(-0.10%) |
Mar 07, 2023 | 244.78 | 245.69 | 241.78 | 241.83 | 46,160 | -2.91(-1.19%) |
Mar 06, 2023 | 247.14 | 248.23 | 244.74 | 244.74 | 57,684 | -1.93(-0.78%) |
Mar 03, 2023 | 243.84 | 246.84 | 243.24 | 246.67 | 54,770 | +4.80(+1.99%) |
Mar 02, 2023 | 238.59 | 242.14 | 238.09 | 241.87 | 73,270 | -0.41(-0.17%) |
Mar 01, 2023 | 244.58 | 244.58 | 240.93 | 242.27 | 44,691 | -2.77(-1.13%) |
Feb 28, 2023 | 244.94 | 246.65 | 244.44 | 245.05 | 79,148 | +0.11(+0.04%) |
Feb 27, 2023 | 245.00 | 246.76 | 244.28 | 244.94 | 62,680 | +2.41(+0.99%) |
Feb 24, 2023 | 242.00 | 242.66 | 240.72 | 242.53 | 67,359 | -3.51(-1.43%) |
Feb 23, 2023 | 247.26 | 247.26 | 242.32 | 246.04 | 65,224 | -0.39(-0.16%) |
Feb 22, 2023 | 244.40 | 247.75 | 244.40 | 246.42 | 70,197 | +1.62(+0.66%) |
Feb 21, 2023 | 248.85 | 250.12 | 244.81 | 244.81 | 118,810 | -8.38(-3.31%) |
Feb 17, 2023 | 252.04 | 253.31 | 249.57 | 253.19 | 45,373 | -0.20(-0.08%) |
Feb 16, 2023 | 254.81 | 258.24 | 253.39 | 253.39 | 62,943 | -5.13(-1.98%) |
Feb 15, 2023 | 253.95 | 258.52 | 253.95 | 258.52 | 53,898 | +3.50(+1.37%) |
Feb 14, 2023 | 250.69 | 255.65 | 249.61 | 255.02 | 103,503 | +2.82(+1.12%) |
Feb 13, 2023 | 248.46 | 252.22 | 247.04 | 252.20 | 47,588 | +3.98(+1.60%) |
Feb 10, 2023 | 248.99 | 249.88 | 246.61 | 248.22 | 59,056 | -3.17(-1.26%) |
Feb 09, 2023 | 255.53 | 256.56 | 250.23 | 251.39 | 46,472 | -0.88(-0.35%) |
Feb 08, 2023 | 253.53 | 253.99 | 250.87 | 252.27 | 97,664 | -2.84(-1.11%) |
Feb 07, 2023 | 253.50 | 255.61 | 249.06 | 255.11 | 79,916 | +0.64(+0.25%) |
Feb 06, 2023 | 254.14 | 256.04 | 252.78 | 254.47 | 55,793 | -0.95(-0.37%) |
Feb 03, 2023 | 255.54 | 261.20 | 254.55 | 255.42 | 290,750 | -7.24(-2.76%) |
Feb 02, 2023 | 260.37 | 265.77 | 259.53 | 262.66 | 252,522 | +7.17(+2.81%) |
Feb 01, 2023 | 249.73 | 257.26 | 247.64 | 255.49 | 131,078 | +4.95(+1.98%) |
Jan 31, 2023 | 245.62 | 250.55 | 245.19 | 250.53 | 102,518 | +5.28(+2.15%) |
Jan 30, 2023 | 247.00 | 248.64 | 244.72 | 245.25 | 171,871 | -3.92(-1.57%) |
Jan 27, 2023 | 243.81 | 250.67 | 243.68 | 249.18 | 181,253 | +5.45(+2.24%) |
Jan 26, 2023 | 242.91 | 244.26 | 240.84 | 243.73 | 216,966 | +4.53(+1.89%) |
Jan 25, 2023 | 234.47 | 239.54 | 232.71 | 239.20 | 72,424 | +1.33(+0.56%) |
Jan 24, 2023 | 237.41 | 238.84 | 236.09 | 237.87 | 60,520 | -0.75(-0.32%) |
Jan 23, 2023 | 235.28 | 239.34 | 234.49 | 238.63 | 104,338 | +4.02(+1.71%) |
Jan 20, 2023 | 229.52 | 234.72 | 228.73 | 234.61 | 104,012 | +5.57(+2.43%) |
Jan 19, 2023 | 230.99 | 231.79 | 227.91 | 229.04 | 136,711 | -3.87(-1.66%) |
Jan 18, 2023 | 237.88 | 239.44 | 232.91 | 232.91 | 100,444 | -3.17(-1.34%) |
Jan 17, 2023 | 236.29 | 237.66 | 235.34 | 236.08 | 154,351 | +0.14(+0.06%) |
Jan 13, 2023 | 230.14 | 236.07 | 230.14 | 235.94 | 83,854 | +2.29(+0.98%) |
Jan 12, 2023 | 233.95 | 234.28 | 229.97 | 233.66 | 65,379 | +1.07(+0.46%) |
Jan 11, 2023 | 228.19 | 232.73 | 228.19 | 232.59 | 121,534 | +5.93(+2.62%) |
Jan 10, 2023 | 223.56 | 226.65 | 222.64 | 226.65 | 73,602 | +3.02(+1.35%) |
Jan 09, 2023 | 224.37 | 227.05 | 223.55 | 223.63 | 110,723 | +1.24(+0.56%) |
Jan 06, 2023 | 217.02 | 223.10 | 215.94 | 222.39 | 89,792 | +4.93(+2.27%) |
Jan 05, 2023 | 217.53 | 218.63 | 215.71 | 217.46 | 67,290 | -1.78(-0.81%) |
Jan 04, 2023 | 217.45 | 220.30 | 215.74 | 219.24 | 82,670 | +3.51(+1.63%) |
Jan 03, 2023 | 218.42 | 218.91 | 213.46 | 215.74 | 97,985 | -1.22(-0.56%) |
Dec 30, 2022 | 215.38 | 216.95 | 214.56 | 216.95 | 133,820 | -0.47(-0.21%) |
Dec 29, 2022 | 214.72 | 217.77 | 214.07 | 217.42 | 160,483 | +5.49(+2.59%) |
Dec 28, 2022 | 214.35 | 215.92 | 211.71 | 211.93 | 147,307 | -2.34(-1.09%) |
Dec 27, 2022 | 216.53 | 216.95 | 214.18 | 214.27 | 177,132 | -3.12(-1.44%) |
Dec 23, 2022 | 215.47 | 217.88 | 213.90 | 217.39 | 122,597 | +1.42(+0.66%) |
Dec 22, 2022 | 218.71 | 218.77 | 212.66 | 215.97 | 814,329 | -5.28(-2.39%) |
Dec 21, 2022 | 220.14 | 222.24 | 220.05 | 221.25 | 130,222 | +3.47(+1.59%) |
Dec 20, 2022 | 219.19 | 220.61 | 217.46 | 217.79 | 302,240 | -2.18(-0.99%) |
Dec 19, 2022 | 223.85 | 223.87 | 219.14 | 219.97 | 242,460 | -3.62(-1.62%) |
Dec 16, 2022 | 226.20 | 226.84 | 222.33 | 223.59 | 182,060 | -4.04(-1.78%) |
Dec 15, 2022 | 228.45 | 228.56 | 226.18 | 227.63 | 153,865 | -4.37(-1.88%) |
Dec 14, 2022 | 232.96 | 234.93 | 229.69 | 232.00 | 93,754 | -1.24(-0.53%) |
Dec 13, 2022 | 241.46 | 242.25 | 231.03 | 233.23 | 97,663 | +0.44(+0.19%) |
Dec 12, 2022 | 231.54 | 232.82 | 230.07 | 232.80 | 94,145 | +1.04(+0.45%) |
Dec 09, 2022 | 231.68 | 233.93 | 231.64 | 231.76 | 90,217 | -1.70(-0.73%) |
Dec 08, 2022 | 231.85 | 234.30 | 230.67 | 233.46 | 59,206 | +2.60(+1.13%) |
Dec 07, 2022 | 230.35 | 233.16 | 230.04 | 230.86 | 87,086 | -1.22(-0.53%) |
Dec 06, 2022 | 235.50 | 235.85 | 230.15 | 232.09 | 61,011 | -3.93(-1.67%) |
Dec 05, 2022 | 240.26 | 240.26 | 235.39 | 236.02 | 100,512 | -6.94(-2.86%) |
Dec 02, 2022 | 239.92 | 243.68 | 239.92 | 242.96 | 51,836 | -0.51(-0.21%) |
Dec 01, 2022 | 244.21 | 245.17 | 241.55 | 243.48 | 125,370 | +0.01(+0.00%) |
Nov 30, 2022 | 235.82 | 243.47 | 234.17 | 243.47 | 72,109 | +7.98(+3.39%) |
Nov 29, 2022 | 236.63 | 237.16 | 234.82 | 235.49 | 63,277 | -0.77(-0.32%) |
Nov 28, 2022 | 236.68 | 238.93 | 235.71 | 236.25 | 143,055 | -1.97(-0.83%) |
Nov 25, 2022 | 237.84 | 238.63 | 237.22 | 238.22 | 28,922 | +0.25(+0.10%) |
Nov 23, 2022 | 235.78 | 238.29 | 235.60 | 237.97 | 70,198 | +2.87(+1.22%) |
Nov 22, 2022 | 233.30 | 235.21 | 231.64 | 235.10 | 68,331 | +3.18(+1.37%) |
Nov 21, 2022 | 233.80 | 234.44 | 230.96 | 231.92 | 67,723 | -3.17(-1.35%) |
Nov 18, 2022 | 238.00 | 238.04 | 232.78 | 235.09 | 52,427 | +0.40(+0.17%) |
Nov 17, 2022 | 233.80 | 235.24 | 232.72 | 234.70 | 61,092 | -2.71(-1.14%) |
Nov 16, 2022 | 237.27 | 239.24 | 236.22 | 237.40 | 108,507 | -3.94(-1.63%) |
Nov 15, 2022 | 243.37 | 244.89 | 238.98 | 241.34 | 76,614 | +3.53(+1.48%) |
Nov 14, 2022 | 239.84 | 241.60 | 237.68 | 237.82 | 67,760 | -4.02(-1.66%) |
Nov 11, 2022 | 236.17 | 243.23 | 236.08 | 241.84 | 70,902 | +5.93(+2.51%) |
Nov 10, 2022 | 229.76 | 236.28 | 229.46 | 235.91 | 109,531 | +16.56(+7.55%) |
Nov 09, 2022 | 224.29 | 225.69 | 219.20 | 219.35 | 139,193 | -6.90(-3.05%) |
Nov 08, 2022 | 226.85 | 228.97 | 223.16 | 226.24 | 100,909 | -0.14(-0.06%) |
Nov 07, 2022 | 228.56 | 228.69 | 224.02 | 226.38 | 82,743 | -0.90(-0.40%) |
Nov 04, 2022 | 229.96 | 232.25 | 223.13 | 227.28 | 86,704 | +2.28(+1.01%) |
Nov 03, 2022 | 224.40 | 227.33 | 223.37 | 225.00 | 145,488 | -1.35(-0.60%) |
Nov 02, 2022 | 235.27 | 226.31 | 226.35 | 64,378 | -9.07(-3.85%) | |
Nov 01, 2022 | 241.59 | 242.53 | 235.10 | 235.42 | 82,825 | -2.32(-0.98%) |
Oct 31, 2022 | 237.78 | 239.12 | 235.99 | 237.74 | 64,383 | -1.38(-0.58%) |
Oct 28, 2022 | 232.60 | 239.41 | 231.02 | 239.12 | 93,397 | +0.53(+0.22%) |
Oct 27, 2022 | 240.54 | 241.59 | 238.01 | 238.59 | 114,022 | -1.12(-0.47%) |
Oct 26, 2022 | 239.04 | 244.47 | 238.80 | 239.70 | 56,944 | -2.07(-0.86%) |
Oct 25, 2022 | 235.54 | 242.53 | 235.54 | 241.78 | 95,504 | +6.20(+2.63%) |
Oct 24, 2022 | 233.91 | 236.50 | 229.72 | 235.57 | 78,794 | +1.12(+0.48%) |
Oct 21, 2022 | 227.33 | 234.63 | 226.45 | 234.46 | 59,395 | +6.35(+2.78%) |
Oct 20, 2022 | 229.44 | 233.72 | 227.36 | 228.11 | 64,657 | -3.79(-1.64%) |
Oct 19, 2022 | 233.16 | 234.49 | 229.62 | 231.90 | 58,056 | -3.55(-1.51%) |
Oct 18, 2022 | 239.06 | 239.70 | 233.28 | 235.45 | 76,290 | +3.35(+1.44%) |
Oct 17, 2022 | 227.75 | 232.59 | 227.75 | 232.10 | 68,646 | +9.05(+4.06%) |
Oct 14, 2022 | 234.07 | 235.04 | 222.85 | 223.05 | 214,698 | -8.54(-3.69%) |
Oct 13, 2022 | 222.52 | 232.75 | 220.10 | 231.59 | 93,539 | +2.25(+0.98%) |
Oct 12, 2022 | 228.96 | 230.73 | 227.39 | 229.34 | 110,611 | +0.64(+0.28%) |
Oct 11, 2022 | 229.05 | 233.23 | 226.60 | 228.70 | 188,598 | -1.32(-0.58%) |
Oct 10, 2022 | 231.84 | 232.11 | 227.70 | 230.02 | 107,219 | -1.62(-0.70%) |
Oct 07, 2022 | 236.41 | 236.41 | 230.34 | 231.64 | 90,377 | -7.95(-3.32%) |
Oct 06, 2022 | 240.50 | 242.92 | 238.78 | 239.59 | 65,194 | -1.66(-0.69%) |
Oct 05, 2022 | 238.58 | 242.73 | 236.26 | 241.25 | 74,065 | -1.19(-0.49%) |
Oct 04, 2022 | 239.06 | 244.43 | 239.06 | 242.44 | 136,403 | +9.05(+3.88%) |
Oct 03, 2022 | 232.38 | 235.57 | 229.47 | 233.39 | 238,017 | +1.19(+0.51%) |
Sep 30, 2022 | 234.32 | 238.39 | 231.25 | 232.20 | 68,029 | -4.12(-1.74%) |
Sep 29, 2022 | 241.05 | 241.05 | 234.01 | 236.32 | 78,999 | -8.43(-3.44%) |
Sep 28, 2022 | 238.66 | 245.97 | 238.05 | 244.74 | 78,286 | +7.00(+2.94%) |
Sep 27, 2022 | 240.34 | 242.67 | 235.43 | 237.74 | 88,319 | +0.98(+0.41%) |
Sep 26, 2022 | 236.70 | 242.07 | 236.41 | 236.77 | 150,378 | -0.79(-0.33%) |
Sep 23, 2022 | 239.56 | 239.96 | 234.42 | 237.56 | 134,912 | -5.34(-2.20%) |
Sep 22, 2022 | 248.06 | 248.44 | 241.81 | 242.90 | 105,132 | -6.20(-2.49%) |
Sep 21, 2022 | 255.56 | 256.93 | 249.10 | 249.10 | 57,852 | -5.67(-2.22%) |
Sep 20, 2022 | 256.94 | 257.62 | 252.92 | 254.76 | 53,275 | -4.73(-1.82%) |
Sep 19, 2022 | 253.75 | 259.60 | 253.75 | 259.49 | 85,331 | +3.47(+1.35%) |
Sep 16, 2022 | 254.13 | 256.26 | 253.05 | 256.02 | 83,786 | -2.62(-1.01%) |
Sep 15, 2022 | 259.11 | 263.93 | 257.52 | 258.65 | 46,445 | -1.46(-0.56%) |
Sep 14, 2022 | 258.02 | 260.81 | 256.33 | 260.10 | 52,197 | +3.06(+1.19%) |
Sep 13, 2022 | 262.75 | 263.30 | 256.40 | 257.05 | 70,791 | -14.03(-5.18%) |
Sep 12, 2022 | 268.61 | 272.00 | 268.61 | 271.08 | 53,430 | +3.75(+1.40%) |
Sep 09, 2022 | 262.99 | 267.52 | 262.99 | 267.34 | 64,692 | +5.51(+2.10%) |
Sep 08, 2022 | 256.82 | 261.93 | 256.12 | 261.83 | 50,915 | +2.46(+0.95%) |
Sep 07, 2022 | 251.86 | 259.73 | 251.86 | 259.37 | 72,539 | +7.65(+3.04%) |
Sep 06, 2022 | 254.11 | 254.11 | 248.40 | 251.72 | 70,862 | -0.71(-0.28%) |
Sep 02, 2022 | 257.74 | 258.35 | 251.31 | 252.43 | 114,612 | -2.28(-0.89%) |
Sep 01, 2022 | 251.43 | 254.95 | 248.58 | 254.70 | 80,816 | +1.06(+0.42%) |
Aug 31, 2022 | 257.21 | 257.81 | 253.20 | 253.64 | 100,951 | -2.26(-0.88%) |
Aug 30, 2022 | 260.96 | 261.30 | 253.63 | 255.90 | 58,373 | -2.96(-1.14%) |
Aug 29, 2022 | 257.77 | 260.99 | 257.22 | 258.85 | 85,047 | -1.48(-0.57%) |
Aug 26, 2022 | 270.96 | 271.36 | 260.25 | 260.33 | 61,853 | -10.40(-3.84%) |
Aug 25, 2022 | 268.71 | 270.82 | 267.09 | 270.73 | 70,049 | +3.46(+1.29%) |
Aug 24, 2022 | 265.54 | 269.62 | 265.03 | 267.27 | 68,557 | +1.17(+0.44%) |
Aug 23, 2022 | 265.55 | 268.31 | 265.22 | 266.10 | 152,182 | +0.87(+0.33%) |
Aug 22, 2022 | 268.86 | 268.86 | 264.79 | 265.23 | 66,941 | -7.88(-2.89%) |
Aug 19, 2022 | 276.87 | 276.87 | 272.18 | 273.11 | 75,427 | -6.59(-2.36%) |
Aug 18, 2022 | 279.30 | 279.99 | 277.86 | 279.70 | 87,023 | -0.03(-0.01%) |
Aug 17, 2022 | 280.12 | 282.44 | 277.85 | 279.74 | 65,978 | -3.75(-1.32%) |
Aug 16, 2022 | 280.33 | 286.32 | 279.50 | 283.49 | 62,444 | +3.57(+1.27%) |
Aug 15, 2022 | 277.14 | 280.57 | 277.14 | 279.92 | 62,811 | +1.73(+0.62%) |
Aug 12, 2022 | 274.32 | 278.24 | 272.08 | 278.20 | 79,183 | +5.96(+2.19%) |
Aug 11, 2022 | 275.77 | 277.26 | 271.59 | 272.24 | 76,288 | -0.97(-0.35%) |
Aug 10, 2022 | 272.86 | 273.97 | 270.75 | 273.20 | 65,214 | +7.89(+2.98%) |
Aug 09, 2022 | 268.61 | 268.61 | 264.02 | 265.31 | 83,879 | -4.82(-1.78%) |
Aug 08, 2022 | 270.97 | 275.65 | 269.17 | 270.13 | 58,409 | +1.64(+0.61%) |
Aug 05, 2022 | 268.85 | 272.25 | 267.32 | 268.49 | 49,768 | -3.87(-1.42%) |
Aug 04, 2022 | 271.81 | 273.42 | 270.49 | 272.36 | 40,499 | +1.24(+0.46%) |
Aug 03, 2022 | 267.12 | 272.12 | 266.64 | 271.12 | 62,308 | +6.61(+2.50%) |
Aug 02, 2022 | 264.90 | 268.75 | 263.66 | 264.51 | 101,301 | -1.84(-0.69%) |
Aug 01, 2022 | 264.39 | 269.76 | 263.63 | 266.35 | 80,921 | +1.55(+0.58%) |
Jul 29, 2022 | 261.43 | 265.68 | 259.56 | 264.81 | 101,586 | +9.67(+3.79%) |
Jul 28, 2022 | 251.81 | 255.26 | 248.59 | 255.14 | 97,275 | +4.32(+1.72%) |
Jul 27, 2022 | 244.95 | 251.74 | 244.38 | 250.82 | 108,001 | +9.22(+3.82%) |
Jul 26, 2022 | 244.08 | 244.81 | 241.35 | 241.60 | 135,727 | -8.25(-3.30%) |
Jul 25, 2022 | 252.34 | 252.68 | 248.41 | 249.84 | 119,507 | -2.35(-0.93%) |
Jul 22, 2022 | 255.06 | 257.24 | 250.59 | 252.19 | 85,188 | -1.95(-0.77%) |
Jul 21, 2022 | 249.96 | 254.19 | 248.08 | 254.14 | 115,941 | +5.06(+2.03%) |
Jul 20, 2022 | 245.00 | 249.46 | 244.74 | 249.08 | 127,417 | +4.44(+1.81%) |
Jul 19, 2022 | 240.38 | 244.99 | 238.95 | 244.64 | 96,550 | +7.74(+3.27%) |
Jul 18, 2022 | 239.18 | 242.43 | 236.15 | 236.91 | 106,495 | +0.77(+0.33%) |
Jul 15, 2022 | 234.77 | 237.21 | 233.64 | 236.14 | 109,864 | +4.22(+1.82%) |
Jul 14, 2022 | 230.07 | 232.32 | 227.55 | 231.92 | 76,983 | -0.84(-0.36%) |
Jul 13, 2022 | 226.56 | 234.53 | 225.67 | 232.76 | 106,625 | +1.80(+0.78%) |
Jul 12, 2022 | 232.63 | 235.47 | 229.61 | 230.95 | 96,261 | -1.29(-0.56%) |
Jul 11, 2022 | 237.06 | 237.20 | 231.73 | 232.25 | 81,470 | -6.28(-2.63%) |
Jul 08, 2022 | 236.57 | 240.33 | 235.84 | 238.52 | 138,637 | -0.34(-0.14%) |
Jul 07, 2022 | 233.78 | 239.27 | 233.68 | 238.86 | 132,637 | +6.10(+2.62%) |
Jul 06, 2022 | 233.45 | 235.53 | 230.25 | 232.76 | 106,798 | -1.14(-0.49%) |
Jul 05, 2022 | 225.05 | 234.05 | 223.76 | 233.90 | 309,572 | +5.63(+2.47%) |
Jul 01, 2022 | 223.96 | 228.50 | 223.96 | 228.27 | 83,094 | +4.12(+1.84%) |
Jun 30, 2022 | 225.00 | 226.93 | 219.74 | 224.15 | 165,731 | -3.78(-1.66%) |
Jun 29, 2022 | 228.42 | 229.27 | 225.74 | 227.93 | 91,409 | -0.53(-0.23%) |
Jun 28, 2022 | 238.11 | 240.89 | 228.45 | 228.46 | 178,491 | -9.04(-3.80%) |
Jun 27, 2022 | 241.35 | 242.00 | 236.85 | 237.50 | 116,646 | -2.66(-1.11%) |
Jun 24, 2022 | 232.64 | 240.34 | 232.13 | 240.16 | 86,201 | +8.82(+3.81%) |
Jun 23, 2022 | 228.81 | 231.84 | 226.32 | 231.34 | 131,398 | +3.89(+1.71%) |
Jun 22, 2022 | 224.76 | 231.76 | 224.76 | 227.44 | 164,167 | -0.19(-0.08%) |
Jun 21, 2022 | 226.35 | 230.42 | 226.22 | 227.63 | 148,072 | +5.48(+2.47%) |
Jun 17, 2022 | 219.14 | 223.84 | 218.92 | 222.15 | 172,319 | +3.08(+1.41%) |
Jun 16, 2022 | 224.27 | 224.31 | 216.66 | 219.07 | 734,855 | -11.65(-5.05%) |
Jun 15, 2022 | 226.09 | 233.50 | 226.09 | 230.72 | 114,910 | +6.26(+2.79%) |
Jun 14, 2022 | 226.02 | 227.20 | 222.39 | 224.47 | 172,958 | -0.36(-0.16%) |
Jun 13, 2022 | 227.82 | 229.73 | 223.25 | 224.83 | 328,231 | -11.40(-4.83%) |
Jun 10, 2022 | 241.16 | 242.69 | 235.74 | 236.23 | 135,440 | -10.19(-4.14%) |
Jun 09, 2022 | 250.81 | 253.21 | 246.38 | 246.42 | 58,399 | -4.91(-1.95%) |
Jun 08, 2022 | 251.95 | 255.04 | 250.73 | 251.33 | 68,278 | -1.75(-0.69%) |
Jun 07, 2022 | 248.72 | 253.64 | 247.62 | 253.08 | 74,431 | -0.38(-0.15%) |
Jun 06, 2022 | 255.15 | 256.86 | 252.24 | 253.46 | 111,282 | +2.52(+1.00%) |
Jun 03, 2022 | 252.75 | 254.54 | 250.22 | 250.94 | 100,738 | -6.70(-2.60%) |
Jun 02, 2022 | 250.21 | 257.80 | 250.01 | 257.64 | 115,421 | +7.73(+3.09%) |
Jun 01, 2022 | 253.92 | 254.99 | 248.29 | 249.91 | 148,803 | -2.14(-0.85%) |
May 31, 2022 | 251.68 | 254.37 | 247.55 | 252.05 | 109,614 | +0.73(+0.29%) |
May 27, 2022 | 245.90 | 251.38 | 245.90 | 251.33 | 142,021 | +7.75(+3.18%) |
May 26, 2022 | 235.38 | 245.37 | 235.38 | 243.58 | 94,053 | +11.08(+4.77%) |
May 25, 2022 | 223.88 | 234.19 | 223.74 | 232.49 | 99,099 | +7.32(+3.25%) |
May 24, 2022 | 227.54 | 227.70 | 222.56 | 225.17 | 143,578 | -6.55(-2.83%) |
May 23, 2022 | 231.50 | 232.35 | 226.37 | 231.72 | 151,598 | +1.17(+0.51%) |
May 20, 2022 | 236.48 | 236.66 | 223.95 | 230.55 | 184,189 | -3.67(-1.57%) |
May 19, 2022 | 231.76 | 238.02 | 231.06 | 234.22 | 152,789 | +0.20(+0.08%) |
May 18, 2022 | 243.37 | 243.98 | 232.19 | 234.03 | 178,215 | -15.91(-6.37%) |
May 17, 2022 | 248.32 | 250.30 | 243.83 | 249.94 | 175,229 | +6.35(+2.61%) |
May 16, 2022 | 247.85 | 247.85 | 243.04 | 243.59 | 91,242 | -5.08(-2.04%) |
May 13, 2022 | 244.12 | 249.80 | 243.36 | 248.66 | 167,269 | +9.60(+4.02%) |
May 12, 2022 | 233.09 | 243.96 | 231.66 | 239.06 | 223,278 | +2.62(+1.11%) |
May 11, 2022 | 244.21 | 247.13 | 235.98 | 236.44 | 247,999 | -9.01(-3.67%) |
May 10, 2022 | 251.48 | 252.33 | 241.54 | 245.45 | 1,480,122 | -0.83(-0.34%) |
May 09, 2022 | 252.03 | 255.28 | 244.91 | 246.28 | 207,665 | -11.18(-4.34%) |
May 06, 2022 | 259.99 | 261.86 | 252.85 | 257.46 | 228,287 | -3.65(-1.40%) |
May 05, 2022 | 272.78 | 272.80 | 258.54 | 261.11 | 143,515 | -15.61(-5.64%) |
May 04, 2022 | 268.81 | 276.88 | 264.08 | 276.72 | 174,445 | +7.66(+2.85%) |
May 03, 2022 | 269.35 | 270.68 | 267.03 | 269.06 | 85,061 | -1.13(-0.42%) |