Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 247.78 | 249.83 | 240.45 | 243.25 | 557,372 | -8.53(-3.39%) |
Apr 27, 2023 | 237.37 | 252.33 | 230.59 | 251.78 | 564,637 | +15.87(+6.73%) |
Apr 26, 2023 | 238.65 | 238.65 | 234.63 | 235.90 | 627,269 | -0.37(-0.16%) |
Apr 25, 2023 | 241.51 | 242.38 | 235.59 | 236.28 | 601,074 | -9.04(-3.69%) |
Apr 24, 2023 | 244.17 | 247.47 | 244.05 | 245.32 | 260,289 | +0.30(+0.12%) |
Apr 21, 2023 | 244.32 | 245.69 | 241.16 | 245.01 | 326,237 | +0.10(+0.04%) |
Apr 20, 2023 | 243.05 | 248.94 | 243.05 | 244.91 | 334,076 | +1.04(+0.43%) |
Apr 19, 2023 | 248.51 | 248.51 | 242.11 | 243.87 | 490,313 | -5.00(-2.01%) |
Apr 18, 2023 | 243.64 | 249.22 | 241.96 | 248.87 | 313,888 | +5.57(+2.29%) |
Apr 17, 2023 | 241.60 | 243.37 | 239.21 | 243.29 | 561,146 | +2.28(+0.95%) |
Apr 14, 2023 | 239.02 | 241.24 | 237.77 | 241.02 | 587,868 | +0.78(+0.33%) |
Apr 13, 2023 | 242.53 | 242.53 | 237.35 | 240.23 | 529,035 | -1.41(-0.59%) |
Apr 12, 2023 | 244.96 | 245.14 | 241.25 | 241.65 | 438,507 | -3.15(-1.29%) |
Apr 11, 2023 | 244.26 | 246.62 | 243.95 | 244.80 | 278,734 | +3.37(+1.39%) |
Apr 10, 2023 | 236.57 | 243.55 | 236.57 | 241.43 | 376,121 | +4.03(+1.70%) |
Apr 06, 2023 | 237.46 | 238.75 | 234.24 | 237.39 | 304,398 | -2.09(-0.87%) |
Apr 05, 2023 | 239.76 | 242.75 | 236.69 | 239.49 | 505,360 | -2.82(-1.16%) |
Apr 04, 2023 | 251.60 | 252.02 | 240.76 | 242.30 | 433,584 | -9.81(-3.89%) |
Apr 03, 2023 | 251.56 | 252.76 | 249.23 | 252.11 | 336,270 | +0.09(+0.04%) |
Mar 31, 2023 | 248.11 | 252.37 | 246.46 | 252.02 | 554,381 | +5.73(+2.33%) |
Mar 30, 2023 | 249.75 | 250.91 | 245.29 | 246.29 | 475,138 | -1.54(-0.62%) |
Mar 29, 2023 | 254.04 | 254.04 | 246.75 | 247.83 | 555,109 | -3.72(-1.48%) |
Mar 28, 2023 | 251.05 | 253.44 | 250.42 | 251.55 | 356,419 | +0.08(+0.03%) |
Mar 27, 2023 | 249.67 | 252.77 | 248.98 | 251.47 | 354,074 | +3.94(+1.59%) |
Mar 24, 2023 | 241.70 | 248.73 | 239.62 | 247.53 | 413,689 | +2.04(+0.83%) |
Mar 23, 2023 | 244.37 | 249.22 | 242.48 | 245.49 | 417,406 | +2.53(+1.04%) |
Mar 22, 2023 | 245.03 | 248.04 | 242.80 | 242.96 | 345,024 | -2.97(-1.21%) |
Mar 21, 2023 | 246.89 | 248.72 | 243.73 | 245.93 | 483,306 | +3.76(+1.55%) |
Mar 20, 2023 | 239.57 | 245.73 | 238.00 | 242.18 | 564,272 | +6.12(+2.59%) |
Mar 17, 2023 | 241.43 | 241.86 | 235.30 | 236.06 | 1,616,044 | -5.38(-2.23%) |
Mar 16, 2023 | 233.34 | 242.60 | 232.95 | 241.44 | 676,522 | +3.88(+1.63%) |
Mar 15, 2023 | 239.79 | 241.26 | 233.32 | 237.56 | 825,668 | -9.30(-3.77%) |
Mar 14, 2023 | 248.36 | 251.60 | 244.02 | 246.86 | 850,000 | +2.74(+1.12%) |
Mar 13, 2023 | 243.26 | 247.01 | 241.70 | 244.12 | 651,746 | -0.92(-0.38%) |
Mar 10, 2023 | 250.99 | 250.99 | 244.41 | 245.04 | 819,241 | -4.35(-1.74%) |
Mar 09, 2023 | 253.81 | 254.00 | 248.22 | 249.39 | 513,774 | -4.44(-1.75%) |
Mar 08, 2023 | 254.35 | 254.78 | 250.07 | 253.83 | 561,073 | +0.47(+0.19%) |
Mar 07, 2023 | 252.71 | 254.29 | 251.31 | 253.36 | 647,536 | +1.24(+0.49%) |
Mar 06, 2023 | 254.70 | 257.17 | 250.54 | 252.12 | 728,372 | -5.52(-2.14%) |
Mar 03, 2023 | 255.33 | 258.56 | 252.43 | 257.64 | 827,365 | +3.24(+1.27%) |
Mar 02, 2023 | 246.04 | 254.42 | 244.46 | 254.40 | 833,696 | +7.09(+2.87%) |
Mar 01, 2023 | 244.79 | 248.50 | 244.28 | 247.31 | 584,652 | +4.97(+2.05%) |
Feb 28, 2023 | 239.85 | 244.55 | 237.17 | 242.35 | 4,446,818 | +2.91(+1.22%) |
Feb 27, 2023 | 241.63 | 245.41 | 238.00 | 239.43 | 794,102 | -0.23(-0.10%) |
Feb 24, 2023 | 235.08 | 239.78 | 233.57 | 239.67 | 621,876 | +1.93(+0.81%) |
Feb 23, 2023 | 238.68 | 241.41 | 235.87 | 237.74 | 552,998 | -1.42(-0.59%) |
Feb 22, 2023 | 235.97 | 242.13 | 235.90 | 239.16 | 655,909 | +2.59(+1.10%) |
Feb 21, 2023 | 241.56 | 243.16 | 235.59 | 236.57 | 619,741 | -5.84(-2.41%) |
Feb 17, 2023 | 238.57 | 243.26 | 238.15 | 242.41 | 790,931 | +4.69(+1.97%) |
Feb 16, 2023 | 235.60 | 239.63 | 228.64 | 237.71 | 762,406 | +9.45(+4.14%) |
Feb 15, 2023 | 227.06 | 228.59 | 222.81 | 228.27 | 498,293 | -0.80(-0.35%) |
Feb 14, 2023 | 225.71 | 229.79 | 224.52 | 229.07 | 455,204 | +3.22(+1.42%) |
Feb 13, 2023 | 222.29 | 225.95 | 220.15 | 225.85 | 448,443 | +2.86(+1.28%) |
Feb 10, 2023 | 221.24 | 223.80 | 220.29 | 223.00 | 308,532 | +0.99(+0.44%) |
Feb 09, 2023 | 227.72 | 228.25 | 221.27 | 222.01 | 353,498 | -4.19(-1.85%) |
Feb 08, 2023 | 225.98 | 229.91 | 225.89 | 226.20 | 285,647 | -1.23(-0.54%) |
Feb 07, 2023 | 227.55 | 229.92 | 224.91 | 227.44 | 534,721 | -0.92(-0.40%) |
Feb 06, 2023 | 229.51 | 231.29 | 226.90 | 228.35 | 335,725 | -2.01(-0.87%) |
Feb 03, 2023 | 230.24 | 233.81 | 227.39 | 230.37 | 514,157 | +0.39(+0.17%) |
Feb 02, 2023 | 228.02 | 230.33 | 225.53 | 229.98 | 547,308 | +3.79(+1.68%) |
Feb 01, 2023 | 220.96 | 227.76 | 219.06 | 226.18 | 297,468 | +3.77(+1.70%) |
Jan 31, 2023 | 216.60 | 222.57 | 216.07 | 222.41 | 340,394 | +5.08(+2.34%) |
Jan 30, 2023 | 221.17 | 223.52 | 217.02 | 217.32 | 321,034 | -4.34(-1.96%) |
Jan 27, 2023 | 223.09 | 226.61 | 219.38 | 221.67 | 332,898 | -1.13(-0.51%) |
Jan 26, 2023 | 217.33 | 223.58 | 215.58 | 222.80 | 348,356 | +6.84(+3.17%) |
Jan 25, 2023 | 211.33 | 216.61 | 209.94 | 215.96 | 348,341 | +4.95(+2.34%) |
Jan 24, 2023 | 212.48 | 213.62 | 209.61 | 211.01 | 358,200 | -0.51(-0.24%) |
Jan 23, 2023 | 210.58 | 212.96 | 210.21 | 211.52 | 302,214 | +0.63(+0.30%) |
Jan 20, 2023 | 208.12 | 210.93 | 204.03 | 210.89 | 288,278 | +3.71(+1.79%) |
Jan 19, 2023 | 205.68 | 207.86 | 203.43 | 207.18 | 439,577 | +1.16(+0.56%) |
Jan 18, 2023 | 210.76 | 212.76 | 205.89 | 206.02 | 327,263 | -3.26(-1.56%) |
Jan 17, 2023 | 212.41 | 213.89 | 208.62 | 209.28 | 457,167 | -2.72(-1.28%) |
Jan 13, 2023 | 208.37 | 212.46 | 206.76 | 212.00 | 330,673 | +3.54(+1.70%) |
Jan 12, 2023 | 208.26 | 208.95 | 205.67 | 208.46 | 293,910 | +2.56(+1.24%) |
Jan 11, 2023 | 206.00 | 206.85 | 203.11 | 205.89 | 312,140 | +0.83(+0.41%) |
Jan 10, 2023 | 202.26 | 205.29 | 199.63 | 205.06 | 276,965 | +3.93(+1.95%) |
Jan 09, 2023 | 204.81 | 205.69 | 200.01 | 201.13 | 316,968 | -2.40(-1.18%) |
Jan 06, 2023 | 205.16 | 208.40 | 203.15 | 203.53 | 397,439 | +1.13(+0.56%) |
Jan 05, 2023 | 200.55 | 202.60 | 198.43 | 202.39 | 327,993 | +1.75(+0.87%) |
Jan 04, 2023 | 195.81 | 201.57 | 195.74 | 200.64 | 353,930 | +3.72(+1.89%) |
Jan 03, 2023 | 198.77 | 199.66 | 195.08 | 196.93 | 294,878 | -1.03(-0.52%) |
Dec 30, 2022 | 197.38 | 198.20 | 196.40 | 197.95 | 190,964 | -0.40(-0.20%) |
Dec 29, 2022 | 198.20 | 198.97 | 196.81 | 198.35 | 170,320 | +1.21(+0.62%) |
Dec 28, 2022 | 202.22 | 202.29 | 196.93 | 197.14 | 176,262 | -4.23(-2.10%) |
Dec 27, 2022 | 201.15 | 202.72 | 199.59 | 201.37 | 110,204 | +1.45(+0.72%) |
Dec 23, 2022 | 199.35 | 200.70 | 198.21 | 199.92 | 213,617 | +1.55(+0.78%) |
Dec 22, 2022 | 201.43 | 201.43 | 194.75 | 198.37 | 232,548 | -2.27(-1.13%) |
Dec 21, 2022 | 201.45 | 202.84 | 199.43 | 200.64 | 348,217 | +2.44(+1.23%) |
Dec 20, 2022 | 197.41 | 201.55 | 196.74 | 198.21 | 417,588 | +2.44(+1.25%) |
Dec 19, 2022 | 197.54 | 199.46 | 194.81 | 195.76 | 443,560 | -0.95(-0.48%) |
Dec 16, 2022 | 193.60 | 198.59 | 193.00 | 196.71 | 1,863,967 | +0.99(+0.50%) |
Dec 15, 2022 | 197.12 | 197.12 | 191.76 | 195.72 | 472,067 | -3.78(-1.90%) |
Dec 14, 2022 | 201.96 | 202.81 | 196.97 | 199.51 | 404,889 | -0.63(-0.32%) |
Dec 13, 2022 | 203.83 | 204.36 | 198.99 | 200.14 | 526,796 | -0.03(-0.01%) |
Dec 12, 2022 | 199.30 | 200.52 | 196.01 | 200.17 | 312,597 | +1.62(+0.82%) |
Dec 09, 2022 | 203.58 | 204.44 | 198.21 | 198.55 | 343,912 | -5.87(-2.87%) |
Dec 08, 2022 | 207.30 | 207.46 | 203.56 | 204.42 | 226,826 | +0.31(+0.15%) |
Dec 07, 2022 | 203.09 | 205.52 | 202.49 | 204.10 | 352,168 | +0.24(+0.12%) |
Dec 06, 2022 | 204.89 | 206.59 | 202.28 | 203.87 | 396,449 | -0.24(-0.12%) |
Dec 05, 2022 | 206.54 | 206.98 | 202.64 | 204.10 | 284,465 | -4.37(-2.10%) |
Dec 02, 2022 | 206.02 | 211.96 | 205.62 | 208.47 | 531,847 | +1.40(+0.68%) |
Dec 01, 2022 | 207.30 | 208.30 | 204.78 | 207.08 | 269,718 | +0.47(+0.23%) |
Nov 30, 2022 | 205.01 | 206.61 | 200.76 | 206.61 | 412,093 | +2.00(+0.98%) |
Nov 29, 2022 | 204.63 | 208.35 | 204.11 | 204.60 | 244,728 | +1.33(+0.65%) |
Nov 28, 2022 | 204.91 | 207.53 | 203.25 | 203.27 | 266,570 | -3.78(-1.83%) |
Nov 25, 2022 | 207.50 | 208.99 | 205.90 | 207.06 | 96,556 | +0.17(+0.08%) |
Nov 23, 2022 | 207.89 | 210.33 | 206.88 | 206.89 | 269,848 | -1.31(-0.63%) |
Nov 22, 2022 | 206.12 | 208.64 | 205.22 | 208.20 | 418,122 | +4.48(+2.20%) |
Nov 21, 2022 | 200.39 | 204.96 | 199.49 | 203.72 | 355,015 | +2.34(+1.16%) |
Nov 18, 2022 | 202.13 | 202.40 | 197.87 | 201.38 | 346,815 | +0.63(+0.31%) |
Nov 17, 2022 | 195.14 | 200.93 | 194.22 | 200.76 | 372,719 | +3.42(+1.73%) |
Nov 16, 2022 | 195.98 | 198.88 | 195.74 | 197.34 | 254,491 | -0.45(-0.23%) |
Nov 15, 2022 | 197.79 | 199.21 | 195.19 | 197.79 | 440,860 | +1.82(+0.93%) |
Nov 14, 2022 | 188.17 | 198.96 | 187.73 | 195.97 | 745,814 | +7.04(+3.73%) |
Nov 11, 2022 | 199.59 | 199.59 | 186.40 | 188.93 | 828,303 | -13.06(-6.46%) |
Nov 10, 2022 | 201.81 | 202.67 | 198.89 | 201.99 | 333,672 | +6.27(+3.20%) |
Nov 09, 2022 | 198.72 | 200.56 | 194.76 | 195.72 | 312,376 | -4.62(-2.31%) |
Nov 08, 2022 | 199.44 | 202.08 | 197.78 | 200.34 | 364,898 | +2.29(+1.16%) |
Nov 07, 2022 | 198.93 | 199.86 | 196.31 | 198.05 | 343,202 | +0.79(+0.40%) |
Nov 04, 2022 | 200.15 | 200.69 | 195.24 | 197.26 | 422,015 | +3.02(+1.55%) |
Nov 03, 2022 | 191.35 | 197.02 | 190.86 | 194.25 | 312,907 | +0.56(+0.29%) |
Nov 02, 2022 | 198.54 | 193.52 | 193.68 | 392,578 | -5.98(-2.99%) | |
Nov 01, 2022 | 200.06 | 200.20 | 195.79 | 199.66 | 467,520 | +3.50(+1.78%) |
Oct 31, 2022 | 193.57 | 196.85 | 193.11 | 196.16 | 414,187 | +1.90(+0.98%) |
Oct 28, 2022 | 194.61 | 198.16 | 190.24 | 194.26 | 548,017 | -0.36(-0.18%) |
Oct 27, 2022 | 188.59 | 194.75 | 184.57 | 194.62 | 810,509 | +5.62(+2.97%) |
Oct 26, 2022 | 187.97 | 191.41 | 185.35 | 189.01 | 554,079 | +3.39(+1.83%) |
Oct 25, 2022 | 179.58 | 185.63 | 179.57 | 185.62 | 698,858 | +2.88(+1.58%) |
Oct 24, 2022 | 180.12 | 183.67 | 178.50 | 182.74 | 411,734 | +1.68(+0.93%) |
Oct 21, 2022 | 176.23 | 182.51 | 175.04 | 181.06 | 424,379 | +5.56(+3.17%) |
Oct 20, 2022 | 175.30 | 179.79 | 173.28 | 175.50 | 587,287 | -0.41(-0.23%) |
Oct 19, 2022 | 179.97 | 180.82 | 175.21 | 175.91 | 393,527 | -3.84(-2.13%) |
Oct 18, 2022 | 180.57 | 183.43 | 178.32 | 179.75 | 359,759 | +1.12(+0.63%) |
Oct 17, 2022 | 180.57 | 182.68 | 178.03 | 178.63 | 455,457 | +1.68(+0.95%) |
Oct 14, 2022 | 182.70 | 183.97 | 176.29 | 176.94 | 406,630 | -5.16(-2.83%) |
Oct 13, 2022 | 173.50 | 183.42 | 172.81 | 182.10 | 473,358 | +5.50(+3.11%) |
Oct 12, 2022 | 178.55 | 180.65 | 175.78 | 176.60 | 367,177 | -1.74(-0.98%) |
Oct 11, 2022 | 174.94 | 180.31 | 174.94 | 178.35 | 525,218 | +0.28(+0.16%) |
Oct 10, 2022 | 175.06 | 179.90 | 175.06 | 178.06 | 421,212 | +4.50(+2.59%) |
Oct 07, 2022 | 176.22 | 176.92 | 173.32 | 173.57 | 461,737 | -3.51(-1.98%) |
Oct 06, 2022 | 178.24 | 180.13 | 175.94 | 177.08 | 707,519 | -5.93(-3.24%) |
Oct 05, 2022 | 182.34 | 183.78 | 181.05 | 183.01 | 370,654 | -1.60(-0.87%) |
Oct 04, 2022 | 179.02 | 184.87 | 178.36 | 184.61 | 410,558 | +7.32(+4.13%) |
Oct 03, 2022 | 172.92 | 178.76 | 172.92 | 177.28 | 515,546 | +7.48(+4.40%) |
Sep 30, 2022 | 169.45 | 173.38 | 168.73 | 169.81 | 511,546 | +0.04(+0.02%) |
Sep 29, 2022 | 171.69 | 171.69 | 168.68 | 169.77 | 459,176 | -2.22(-1.29%) |
Sep 28, 2022 | 167.69 | 173.50 | 167.37 | 171.99 | 596,199 | +3.93(+2.34%) |
Sep 27, 2022 | 166.99 | 169.37 | 165.94 | 168.06 | 417,501 | +3.50(+2.12%) |
Sep 26, 2022 | 165.20 | 167.31 | 163.81 | 164.56 | 386,357 | -1.92(-1.15%) |
Sep 23, 2022 | 167.24 | 167.24 | 163.84 | 166.48 | 444,399 | -4.02(-2.36%) |
Sep 22, 2022 | 174.96 | 175.63 | 170.13 | 170.50 | 362,895 | -2.64(-1.52%) |
Sep 21, 2022 | 177.19 | 177.89 | 173.14 | 173.14 | 356,571 | -1.56(-0.89%) |
Sep 20, 2022 | 174.25 | 175.63 | 172.49 | 174.70 | 435,674 | -2.09(-1.18%) |
Sep 19, 2022 | 168.89 | 177.61 | 168.89 | 176.79 | 573,421 | +5.96(+3.49%) |
Sep 16, 2022 | 171.98 | 173.13 | 168.60 | 170.83 | 1,545,570 | -2.59(-1.49%) |
Sep 15, 2022 | 174.07 | 176.21 | 172.71 | 173.42 | 539,249 | +0.02(+0.01%) |
Sep 14, 2022 | 180.91 | 180.91 | 171.20 | 173.40 | 673,660 | -9.64(-5.27%) |
Sep 13, 2022 | 184.31 | 186.83 | 182.82 | 183.04 | 321,103 | -5.39(-2.86%) |
Sep 12, 2022 | 193.08 | 193.45 | 188.04 | 188.43 | 347,614 | -3.54(-1.85%) |
Sep 09, 2022 | 187.34 | 192.21 | 187.34 | 191.98 | 331,279 | +6.65(+3.59%) |
Sep 08, 2022 | 182.08 | 185.93 | 180.60 | 185.33 | 383,903 | +1.96(+1.07%) |
Sep 07, 2022 | 178.18 | 183.88 | 176.22 | 183.37 | 278,083 | +3.74(+2.08%) |
Sep 06, 2022 | 179.94 | 181.99 | 178.14 | 179.63 | 576,746 | +0.56(+0.32%) |
Sep 02, 2022 | 181.64 | 184.12 | 177.99 | 179.07 | 299,354 | +0.66(+0.37%) |
Sep 01, 2022 | 180.73 | 180.73 | 176.38 | 178.41 | 378,580 | -4.62(-2.52%) |
Aug 31, 2022 | 184.45 | 184.45 | 180.36 | 183.02 | 517,617 | -1.53(-0.83%) |
Aug 30, 2022 | 190.86 | 190.86 | 183.44 | 184.55 | 342,322 | -6.08(-3.19%) |
Aug 29, 2022 | 188.16 | 193.72 | 187.74 | 190.63 | 347,274 | +1.17(+0.62%) |
Aug 26, 2022 | 191.44 | 192.78 | 188.58 | 189.47 | 220,553 | -1.37(-0.72%) |
Aug 25, 2022 | 185.92 | 191.04 | 185.92 | 190.84 | 276,056 | +5.87(+3.17%) |
Aug 24, 2022 | 183.65 | 185.51 | 183.03 | 184.97 | 334,812 | -0.06(-0.03%) |
Aug 23, 2022 | 184.31 | 188.86 | 184.31 | 185.03 | 292,544 | +1.70(+0.93%) |
Aug 22, 2022 | 184.29 | 185.76 | 182.22 | 183.32 | 226,088 | -3.30(-1.77%) |
Aug 19, 2022 | 189.00 | 189.42 | 185.88 | 186.62 | 310,553 | -3.31(-1.74%) |
Aug 18, 2022 | 189.70 | 191.50 | 189.23 | 189.93 | 206,797 | +1.12(+0.60%) |
Aug 17, 2022 | 189.32 | 189.79 | 187.82 | 188.81 | 164,279 | -2.55(-1.33%) |
Aug 16, 2022 | 191.13 | 192.74 | 190.78 | 191.36 | 206,434 | +1.34(+0.70%) |
Aug 15, 2022 | 188.46 | 190.30 | 186.87 | 190.02 | 207,923 | -1.11(-0.58%) |
Aug 12, 2022 | 188.77 | 191.64 | 187.10 | 191.13 | 214,889 | +3.03(+1.61%) |
Aug 11, 2022 | 188.70 | 192.87 | 188.06 | 188.10 | 279,256 | +0.14(+0.07%) |
Aug 10, 2022 | 186.09 | 188.85 | 185.17 | 187.97 | 283,515 | +3.75(+2.04%) |
Aug 09, 2022 | 183.28 | 184.91 | 182.18 | 184.21 | 282,119 | +2.08(+1.14%) |
Aug 08, 2022 | 184.40 | 187.50 | 177.66 | 182.13 | 570,386 | -0.68(-0.37%) |
Aug 05, 2022 | 178.66 | 184.36 | 178.66 | 182.81 | 259,419 | +2.88(+1.60%) |
Aug 04, 2022 | 175.72 | 181.19 | 174.50 | 179.93 | 368,282 | +4.22(+2.40%) |
Aug 03, 2022 | 181.70 | 181.70 | 175.35 | 175.71 | 509,216 | -4.99(-2.76%) |
Aug 02, 2022 | 185.85 | 185.85 | 179.38 | 180.71 | 386,358 | -4.58(-2.47%) |
Aug 01, 2022 | 182.79 | 186.41 | 182.34 | 185.29 | 484,902 | +0.89(+0.48%) |
Jul 29, 2022 | 182.22 | 184.88 | 180.11 | 184.40 | 484,446 | +3.80(+2.10%) |
Jul 28, 2022 | 175.77 | 183.12 | 174.84 | 180.60 | 643,301 | -0.38(-0.21%) |
Jul 27, 2022 | 178.87 | 181.48 | 175.30 | 180.98 | 399,821 | +2.47(+1.38%) |
Jul 26, 2022 | 178.37 | 178.37 | 175.37 | 178.50 | 317,603 | -1.00(-0.56%) |
Jul 25, 2022 | 177.00 | 180.09 | 176.33 | 179.50 | 280,621 | +4.33(+2.47%) |
Jul 22, 2022 | 179.15 | 180.20 | 173.33 | 175.17 | 349,746 | -2.85(-1.60%) |
Jul 21, 2022 | 174.48 | 178.29 | 172.78 | 178.02 | 403,629 | +3.94(+2.26%) |
Jul 20, 2022 | 174.33 | 174.78 | 171.37 | 174.09 | 312,706 | -0.84(-0.48%) |
Jul 19, 2022 | 169.44 | 175.49 | 168.89 | 174.93 | 357,775 | +4.98(+2.93%) |
Jul 18, 2022 | 173.10 | 175.51 | 169.28 | 169.95 | 302,597 | -1.09(-0.63%) |
Jul 15, 2022 | 171.09 | 171.61 | 168.32 | 171.03 | 250,113 | +1.72(+1.01%) |
Jul 14, 2022 | 165.44 | 169.85 | 164.88 | 169.32 | 395,610 | -0.88(-0.52%) |
Jul 13, 2022 | 164.88 | 170.47 | 164.88 | 170.20 | 408,314 | +2.40(+1.43%) |
Jul 12, 2022 | 167.26 | 171.73 | 167.26 | 167.79 | 421,258 | -0.12(-0.07%) |
Jul 11, 2022 | 165.77 | 169.77 | 165.51 | 167.91 | 386,831 | +0.65(+0.39%) |
Jul 08, 2022 | 169.70 | 169.70 | 166.69 | 167.26 | 336,148 | -1.70(-1.00%) |
Jul 07, 2022 | 168.48 | 170.61 | 166.94 | 168.96 | 431,918 | +4.54(+2.76%) |
Jul 06, 2022 | 164.65 | 165.89 | 160.12 | 164.42 | 637,011 | -0.10(-0.06%) |
Jul 05, 2022 | 161.09 | 164.90 | 157.50 | 164.52 | 496,369 | -1.29(-0.78%) |
Jul 01, 2022 | 163.34 | 166.74 | 160.77 | 165.81 | 450,933 | +1.17(+0.71%) |
Jun 30, 2022 | 162.25 | 166.67 | 160.60 | 164.63 | 421,554 | -0.99(-0.60%) |
Jun 29, 2022 | 167.52 | 167.52 | 163.07 | 165.62 | 407,741 | -1.91(-1.14%) |
Jun 28, 2022 | 170.91 | 170.91 | 166.87 | 167.53 | 358,042 | -1.06(-0.63%) |
Jun 27, 2022 | 168.87 | 169.88 | 166.11 | 168.59 | 391,251 | +1.12(+0.67%) |
Jun 24, 2022 | 159.49 | 167.75 | 159.33 | 167.47 | 651,948 | +9.03(+5.70%) |
Jun 23, 2022 | 162.44 | 162.57 | 155.36 | 158.44 | 519,616 | -2.48(-1.54%) |
Jun 22, 2022 | 160.20 | 162.74 | 159.44 | 160.92 | 505,907 | -4.28(-2.59%) |
Jun 21, 2022 | 168.68 | 168.68 | 165.07 | 165.21 | 468,202 | +0.34(+0.21%) |
Jun 17, 2022 | 162.41 | 166.09 | 161.65 | 164.87 | 1,047,369 | +2.67(+1.65%) |
Jun 16, 2022 | 171.19 | 172.16 | 161.54 | 162.19 | 623,504 | -12.05(-6.91%) |
Jun 15, 2022 | 173.49 | 176.62 | 170.06 | 174.24 | 523,014 | +3.80(+2.23%) |
Jun 14, 2022 | 173.36 | 175.89 | 170.27 | 170.44 | 535,500 | -2.78(-1.61%) |
Jun 13, 2022 | 175.55 | 177.18 | 171.94 | 173.22 | 386,841 | -7.84(-4.33%) |
Jun 10, 2022 | 178.45 | 182.58 | 178.32 | 181.06 | 305,051 | -1.30(-0.71%) |
Jun 09, 2022 | 186.94 | 187.07 | 182.23 | 182.36 | 284,137 | -6.10(-3.23%) |
Jun 08, 2022 | 192.07 | 192.37 | 186.35 | 188.46 | 282,467 | -5.98(-3.08%) |
Jun 07, 2022 | 188.88 | 194.59 | 188.72 | 194.44 | 311,118 | +4.04(+2.12%) |
Jun 06, 2022 | 189.62 | 191.72 | 187.42 | 190.40 | 249,739 | +2.85(+1.52%) |
Jun 03, 2022 | 189.24 | 190.98 | 186.65 | 187.55 | 222,435 | -3.41(-1.79%) |
Jun 02, 2022 | 191.58 | 193.34 | 188.79 | 190.96 | 261,322 | +1.58(+0.83%) |
Jun 01, 2022 | 189.95 | 190.94 | 184.18 | 189.38 | 459,434 | +0.96(+0.51%) |
May 31, 2022 | 198.09 | 198.09 | 187.93 | 188.42 | 1,076,261 | -10.25(-5.16%) |
May 27, 2022 | 194.54 | 198.94 | 193.96 | 198.66 | 472,477 | +5.66(+2.93%) |
May 26, 2022 | 182.67 | 194.34 | 182.67 | 193.00 | 691,307 | +12.70(+7.04%) |
May 25, 2022 | 171.21 | 181.19 | 170.41 | 180.30 | 435,968 | +7.67(+4.44%) |
May 24, 2022 | 172.06 | 173.34 | 169.13 | 172.63 | 245,449 | -1.07(-0.62%) |
May 23, 2022 | 175.01 | 176.19 | 172.00 | 173.70 | 448,651 | +1.54(+0.90%) |
May 20, 2022 | 173.74 | 174.45 | 168.20 | 172.16 | 414,298 | -0.31(-0.18%) |
May 19, 2022 | 174.91 | 175.59 | 167.60 | 172.47 | 668,345 | -3.50(-1.99%) |
May 18, 2022 | 184.26 | 184.73 | 175.14 | 175.97 | 369,548 | -9.13(-4.93%) |
May 17, 2022 | 182.05 | 186.05 | 180.56 | 185.10 | 259,519 | +6.14(+3.43%) |
May 16, 2022 | 180.42 | 182.50 | 178.46 | 178.96 | 375,067 | -0.95(-0.53%) |
May 13, 2022 | 180.82 | 183.63 | 179.64 | 179.91 | 402,710 | -0.73(-0.41%) |
May 12, 2022 | 179.25 | 182.27 | 177.33 | 180.64 | 437,453 | -0.25(-0.14%) |
May 11, 2022 | 182.99 | 187.13 | 180.78 | 180.89 | 559,186 | -2.33(-1.27%) |
May 10, 2022 | 187.31 | 188.30 | 181.11 | 183.23 | 491,266 | -2.94(-1.58%) |
May 09, 2022 | 185.61 | 189.72 | 184.36 | 186.17 | 463,197 | -4.05(-2.13%) |
May 06, 2022 | 189.38 | 191.43 | 183.88 | 190.22 | 520,198 | -0.36(-0.19%) |
May 05, 2022 | 202.89 | 203.38 | 189.05 | 190.58 | 653,424 | -13.39(-6.56%) |
May 04, 2022 | 196.41 | 204.18 | 196.41 | 203.97 | 556,215 | +6.57(+3.33%) |
May 03, 2022 | 189.40 | 198.10 | 188.82 | 197.40 | 563,214 | +6.56(+3.44%) |