Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 259.10 | 262.31 | 259.06 | 262.31 | 20,665 | +2.73(+1.05%) |
Apr 27, 2023 | 257.15 | 259.62 | 255.00 | 259.58 | 16,969 | +3.40(+1.33%) |
Apr 26, 2023 | 257.88 | 258.34 | 255.36 | 256.18 | 28,049 | -1.40(-0.54%) |
Apr 25, 2023 | 262.53 | 262.53 | 257.57 | 257.58 | 23,902 | -6.95(-2.63%) |
Apr 24, 2023 | 264.49 | 265.20 | 262.98 | 264.53 | 41,161 | -0.65(-0.25%) |
Apr 21, 2023 | 265.84 | 265.92 | 263.90 | 265.18 | 35,222 | -0.49(-0.18%) |
Apr 20, 2023 | 265.36 | 267.93 | 264.73 | 265.67 | 32,462 | -2.15(-0.80%) |
Apr 19, 2023 | 268.61 | 268.61 | 267.22 | 267.82 | 19,093 | -3.58(-1.32%) |
Apr 18, 2023 | 272.73 | 273.62 | 270.14 | 271.40 | 45,354 | +0.18(+0.07%) |
Apr 17, 2023 | 269.28 | 271.25 | 269.16 | 271.22 | 23,697 | +1.17(+0.43%) |
Apr 14, 2023 | 271.08 | 273.02 | 267.95 | 270.05 | 27,318 | -1.48(-0.55%) |
Apr 13, 2023 | 268.68 | 272.17 | 268.16 | 271.53 | 26,283 | +3.47(+1.29%) |
Apr 12, 2023 | 272.00 | 272.40 | 267.81 | 268.06 | 53,190 | -2.07(-0.77%) |
Apr 11, 2023 | 270.51 | 271.19 | 269.54 | 270.13 | 17,055 | -0.37(-0.14%) |
Apr 10, 2023 | 265.43 | 270.50 | 265.17 | 270.50 | 35,567 | +3.20(+1.20%) |
Apr 06, 2023 | 265.97 | 267.62 | 264.42 | 267.30 | 27,720 | -0.43(-0.16%) |
Apr 05, 2023 | 269.93 | 269.95 | 266.24 | 267.73 | 58,971 | -4.23(-1.56%) |
Apr 04, 2023 | 275.00 | 275.00 | 270.57 | 271.96 | 45,967 | -2.81(-1.02%) |
Apr 03, 2023 | 275.26 | 275.26 | 272.88 | 274.77 | 45,846 | -1.21(-0.44%) |
Mar 31, 2023 | 271.41 | 276.27 | 271.41 | 275.98 | 45,703 | +4.12(+1.52%) |
Mar 30, 2023 | 271.61 | 272.99 | 270.38 | 271.86 | 37,491 | +3.07(+1.14%) |
Mar 29, 2023 | 265.71 | 269.37 | 265.28 | 268.79 | 47,833 | +6.23(+2.37%) |
Mar 28, 2023 | 263.76 | 263.76 | 260.63 | 262.56 | 52,114 | -1.41(-0.53%) |
Mar 27, 2023 | 264.92 | 265.66 | 263.17 | 263.97 | 69,685 | +0.12(+0.05%) |
Mar 24, 2023 | 263.97 | 264.01 | 260.77 | 263.85 | 46,017 | -1.01(-0.38%) |
Mar 23, 2023 | 263.67 | 268.25 | 262.21 | 264.86 | 46,018 | +3.92(+1.50%) |
Mar 22, 2023 | 265.74 | 268.54 | 260.94 | 260.94 | 33,644 | -4.56(-1.72%) |
Mar 21, 2023 | 264.05 | 266.25 | 262.79 | 265.50 | 23,283 | +3.26(+1.24%) |
Mar 20, 2023 | 260.20 | 262.82 | 259.11 | 262.24 | 38,818 | +2.82(+1.09%) |
Mar 17, 2023 | 261.63 | 262.71 | 259.04 | 259.42 | 56,501 | -2.61(-0.99%) |
Mar 16, 2023 | 255.03 | 262.43 | 255.03 | 262.02 | 81,157 | +5.69(+2.22%) |
Mar 15, 2023 | 255.25 | 256.33 | 252.96 | 256.33 | 56,631 | -2.77(-1.07%) |
Mar 14, 2023 | 257.84 | 260.21 | 256.08 | 259.11 | 51,284 | +5.07(+2.00%) |
Mar 13, 2023 | 252.89 | 256.87 | 250.51 | 254.04 | 40,154 | -1.58(-0.62%) |
Mar 10, 2023 | 261.47 | 261.47 | 254.56 | 255.61 | 40,234 | -5.95(-2.27%) |
Mar 09, 2023 | 266.02 | 268.83 | 261.47 | 261.56 | 69,002 | -4.78(-1.80%) |
Mar 08, 2023 | 263.62 | 266.34 | 263.22 | 266.34 | 23,516 | +2.94(+1.12%) |
Mar 07, 2023 | 267.11 | 267.62 | 263.05 | 263.40 | 18,431 | -3.68(-1.38%) |
Mar 06, 2023 | 268.00 | 270.71 | 266.84 | 267.08 | 33,813 | -0.33(-0.12%) |
Mar 03, 2023 | 265.20 | 267.94 | 264.22 | 267.41 | 19,086 | +3.82(+1.45%) |
Mar 02, 2023 | 260.38 | 264.06 | 258.97 | 263.59 | 31,208 | +2.25(+0.86%) |
Mar 01, 2023 | 261.46 | 262.61 | 260.40 | 261.34 | 45,500 | -0.53(-0.20%) |
Feb 28, 2023 | 260.76 | 263.45 | 260.76 | 261.87 | 51,504 | +0.49(+0.19%) |
Feb 27, 2023 | 262.86 | 264.10 | 261.05 | 261.38 | 50,153 | +1.11(+0.43%) |
Feb 24, 2023 | 260.51 | 261.18 | 259.36 | 260.27 | 148,739 | -4.84(-1.83%) |
Feb 23, 2023 | 265.21 | 265.91 | 261.27 | 265.12 | 30,541 | +3.22(+1.23%) |
Feb 22, 2023 | 263.59 | 263.67 | 260.65 | 261.89 | 234,609 | -0.80(-0.30%) |
Feb 21, 2023 | 265.76 | 267.02 | 262.69 | 262.69 | 60,201 | -6.79(-2.52%) |
Feb 17, 2023 | 270.85 | 270.85 | 267.51 | 269.48 | 22,210 | -2.56(-0.94%) |
Feb 16, 2023 | 272.80 | 274.93 | 272.02 | 272.03 | 46,239 | -4.75(-1.72%) |
Feb 15, 2023 | 272.40 | 276.79 | 272.40 | 276.79 | 175,699 | +2.13(+0.77%) |
Feb 14, 2023 | 271.43 | 276.12 | 269.98 | 274.66 | 73,590 | +1.07(+0.39%) |
Feb 13, 2023 | 270.50 | 273.69 | 270.50 | 273.59 | 292,862 | +3.06(+1.13%) |
Feb 10, 2023 | 269.42 | 270.87 | 268.75 | 270.53 | 29,924 | -1.05(-0.39%) |
Feb 09, 2023 | 275.05 | 275.91 | 270.16 | 271.57 | 53,408 | -0.28(-0.10%) |
Feb 08, 2023 | 275.11 | 275.85 | 271.25 | 271.85 | 97,868 | -4.00(-1.45%) |
Feb 07, 2023 | 270.33 | 276.07 | 269.89 | 275.86 | 37,949 | +5.85(+2.17%) |
Feb 06, 2023 | 270.92 | 272.82 | 269.57 | 270.01 | 29,277 | -4.27(-1.56%) |
Feb 03, 2023 | 275.12 | 278.30 | 273.32 | 274.28 | 146,366 | -4.90(-1.76%) |
Feb 02, 2023 | 277.03 | 281.63 | 276.81 | 279.18 | 108,495 | +4.86(+1.77%) |
Feb 01, 2023 | 266.81 | 276.16 | 266.43 | 274.32 | 117,793 | +7.42(+2.78%) |
Jan 31, 2023 | 263.28 | 266.90 | 262.31 | 266.90 | 31,490 | +4.03(+1.53%) |
Jan 30, 2023 | 264.08 | 265.83 | 262.74 | 262.87 | 29,534 | -4.14(-1.55%) |
Jan 27, 2023 | 264.56 | 268.82 | 264.56 | 267.01 | 51,291 | -0.28(-0.10%) |
Jan 26, 2023 | 266.49 | 267.31 | 263.15 | 267.29 | 285,532 | +3.86(+1.47%) |
Jan 25, 2023 | 259.94 | 263.80 | 257.07 | 263.43 | 46,376 | -0.06(-0.02%) |
Jan 24, 2023 | 263.43 | 265.35 | 262.85 | 263.49 | 38,489 | -2.04(-0.77%) |
Jan 23, 2023 | 259.06 | 266.47 | 259.06 | 265.52 | 92,295 | +7.25(+2.81%) |
Jan 20, 2023 | 252.99 | 258.50 | 252.55 | 258.28 | 52,023 | +6.16(+2.44%) |
Jan 19, 2023 | 254.54 | 254.99 | 251.72 | 252.12 | 45,524 | -4.33(-1.69%) |
Jan 18, 2023 | 260.05 | 262.43 | 256.33 | 256.45 | 27,887 | -2.71(-1.05%) |
Jan 17, 2023 | 258.54 | 260.45 | 258.10 | 259.17 | 46,216 | +0.72(+0.28%) |
Jan 13, 2023 | 255.27 | 258.79 | 255.27 | 258.45 | 30,525 | +0.22(+0.09%) |
Jan 12, 2023 | 257.70 | 259.17 | 254.28 | 258.23 | 52,914 | +1.67(+0.65%) |
Jan 11, 2023 | 253.12 | 256.69 | 253.12 | 256.56 | 52,667 | +3.53(+1.40%) |
Jan 10, 2023 | 250.58 | 253.02 | 250.12 | 253.03 | 67,586 | +1.77(+0.70%) |
Jan 09, 2023 | 250.27 | 255.16 | 250.27 | 251.26 | 131,452 | +3.23(+1.30%) |
Jan 06, 2023 | 243.61 | 249.00 | 241.43 | 248.03 | 58,000 | +7.34(+3.05%) |
Jan 05, 2023 | 243.28 | 243.41 | 240.40 | 240.69 | 41,790 | -4.80(-1.96%) |
Jan 04, 2023 | 244.58 | 246.80 | 242.97 | 245.49 | 43,051 | +3.51(+1.45%) |
Jan 03, 2023 | 244.85 | 246.93 | 240.43 | 241.98 | 43,873 | -0.57(-0.23%) |
Dec 30, 2022 | 239.98 | 242.55 | 238.89 | 242.55 | 38,073 | -0.50(-0.21%) |
Dec 29, 2022 | 238.63 | 243.78 | 238.63 | 243.04 | 250,492 | +6.25(+2.64%) |
Dec 28, 2022 | 239.45 | 241.09 | 236.46 | 236.80 | 45,952 | -3.28(-1.37%) |
Dec 27, 2022 | 240.81 | 241.02 | 238.56 | 240.08 | 49,018 | -1.32(-0.55%) |
Dec 23, 2022 | 239.75 | 241.45 | 237.89 | 241.40 | 31,803 | +0.65(+0.27%) |
Dec 22, 2022 | 243.32 | 243.32 | 236.54 | 240.75 | 66,177 | -5.78(-2.34%) |
Dec 21, 2022 | 243.93 | 247.01 | 243.71 | 246.53 | 23,842 | +3.56(+1.47%) |
Dec 20, 2022 | 240.97 | 244.08 | 240.97 | 242.97 | 21,391 | +0.26(+0.11%) |
Dec 19, 2022 | 245.24 | 245.24 | 241.34 | 242.71 | 33,119 | -2.83(-1.15%) |
Dec 16, 2022 | 246.61 | 247.75 | 243.82 | 245.53 | 32,344 | -2.48(-1.00%) |
Dec 15, 2022 | 253.72 | 253.82 | 247.41 | 248.01 | 28,391 | -9.71(-3.77%) |
Dec 14, 2022 | 259.72 | 262.32 | 255.37 | 257.72 | 45,623 | -2.33(-0.90%) |
Dec 13, 2022 | 266.81 | 267.35 | 258.70 | 260.05 | 78,352 | +2.72(+1.06%) |
Dec 12, 2022 | 251.78 | 257.33 | 251.78 | 257.33 | 40,690 | +5.05(+2.00%) |
Dec 09, 2022 | 252.99 | 255.31 | 251.88 | 252.28 | 29,032 | -2.02(-0.80%) |
Dec 08, 2022 | 251.17 | 254.72 | 251.09 | 254.31 | 17,035 | +4.11(+1.64%) |
Dec 07, 2022 | 249.10 | 250.84 | 248.39 | 250.19 | 29,037 | -0.44(-0.18%) |
Dec 06, 2022 | 255.12 | 255.12 | 249.18 | 250.63 | 26,308 | -5.00(-1.96%) |
Dec 05, 2022 | 259.16 | 259.16 | 254.12 | 255.63 | 26,917 | -5.23(-2.00%) |
Dec 02, 2022 | 258.15 | 261.85 | 257.47 | 260.86 | 32,292 | -1.93(-0.74%) |
Dec 01, 2022 | 262.65 | 264.60 | 260.51 | 262.79 | 52,352 | +0.58(+0.22%) |
Nov 30, 2022 | 251.51 | 262.22 | 250.30 | 262.22 | 68,368 | +10.80(+4.29%) |
Nov 29, 2022 | 253.42 | 253.52 | 250.79 | 251.42 | 41,900 | -1.47(-0.58%) |
Nov 28, 2022 | 256.06 | 256.48 | 252.27 | 252.89 | 23,568 | -5.14(-1.99%) |
Nov 25, 2022 | 258.06 | 259.05 | 257.64 | 258.03 | 19,197 | -0.53(-0.20%) |
Nov 23, 2022 | 256.37 | 259.41 | 255.67 | 258.56 | 42,329 | +2.03(+0.79%) |
Nov 22, 2022 | 252.77 | 256.70 | 251.08 | 256.53 | 27,207 | +4.81(+1.91%) |
Nov 21, 2022 | 252.32 | 253.17 | 251.32 | 251.72 | 39,685 | -2.32(-0.91%) |
Nov 18, 2022 | 255.79 | 256.72 | 251.96 | 254.04 | 48,189 | +1.24(+0.49%) |
Nov 17, 2022 | 248.98 | 253.56 | 248.76 | 252.80 | 36,759 | -0.98(-0.38%) |
Nov 16, 2022 | 256.52 | 256.52 | 252.97 | 253.78 | 66,607 | -5.47(-2.11%) |
Nov 15, 2022 | 261.99 | 262.12 | 256.73 | 259.25 | 63,929 | +3.93(+1.54%) |
Nov 14, 2022 | 255.92 | 259.13 | 254.93 | 255.31 | 57,944 | -2.20(-0.85%) |
Nov 11, 2022 | 253.19 | 258.63 | 252.63 | 257.51 | 87,678 | +4.67(+1.85%) |
Nov 10, 2022 | 246.67 | 253.11 | 246.16 | 252.84 | 65,988 | +17.95(+7.64%) |
Nov 09, 2022 | 237.94 | 237.94 | 234.71 | 234.89 | 64,519 | -5.11(-2.13%) |
Nov 08, 2022 | 239.05 | 243.15 | 237.05 | 240.00 | 52,577 | +3.06(+1.29%) |
Nov 07, 2022 | 234.83 | 237.46 | 232.96 | 236.94 | 23,638 | +3.16(+1.35%) |
Nov 04, 2022 | 233.90 | 235.07 | 229.35 | 233.79 | 31,344 | +4.45(+1.94%) |
Nov 03, 2022 | 231.10 | 232.64 | 228.36 | 229.33 | 27,482 | -5.74(-2.44%) |
Nov 02, 2022 | 243.92 | 234.87 | 235.07 | 36,796 | -8.69(-3.56%) | |
Nov 01, 2022 | 245.83 | 246.67 | 243.04 | 243.76 | 27,988 | +0.04(+0.02%) |
Oct 31, 2022 | 244.84 | 244.92 | 242.56 | 243.72 | 86,573 | -2.95(-1.20%) |
Oct 28, 2022 | 239.51 | 246.84 | 239.51 | 246.67 | 36,981 | +7.57(+3.17%) |
Oct 27, 2022 | 241.54 | 243.33 | 238.96 | 239.09 | 57,678 | -0.41(-0.17%) |
Oct 26, 2022 | 237.99 | 243.92 | 237.66 | 239.50 | 44,215 | -0.62(-0.26%) |
Oct 25, 2022 | 235.68 | 240.25 | 235.68 | 240.12 | 22,350 | +4.66(+1.98%) |
Oct 24, 2022 | 234.04 | 236.13 | 230.88 | 235.46 | 24,208 | +2.27(+0.97%) |
Oct 21, 2022 | 226.34 | 233.49 | 225.75 | 233.19 | 33,041 | +6.62(+2.92%) |
Oct 20, 2022 | 226.94 | 231.66 | 225.25 | 226.56 | 44,614 | +0.08(+0.04%) |
Oct 19, 2022 | 226.31 | 228.28 | 224.76 | 226.48 | 24,034 | -1.38(-0.61%) |
Oct 18, 2022 | 230.60 | 232.13 | 225.06 | 227.87 | 26,019 | +2.84(+1.26%) |
Oct 17, 2022 | 224.27 | 225.90 | 224.16 | 225.03 | 74,315 | +5.82(+2.65%) |
Oct 14, 2022 | 227.39 | 227.39 | 218.84 | 219.21 | 147,351 | -6.36(-2.82%) |
Oct 13, 2022 | 213.99 | 226.65 | 212.65 | 225.57 | 179,757 | +5.49(+2.49%) |
Oct 12, 2022 | 221.33 | 222.40 | 220.02 | 220.08 | 57,060 | -1.29(-0.58%) |
Oct 11, 2022 | 224.14 | 225.29 | 219.89 | 221.37 | 170,624 | -4.40(-1.95%) |
Oct 10, 2022 | 230.68 | 231.25 | 224.09 | 225.78 | 95,627 | -4.67(-2.03%) |
Oct 07, 2022 | 235.57 | 235.57 | 230.07 | 230.45 | 31,208 | -9.02(-3.77%) |
Oct 06, 2022 | 240.71 | 243.50 | 239.33 | 239.47 | 44,655 | -2.23(-0.92%) |
Oct 05, 2022 | 237.99 | 243.36 | 236.69 | 241.71 | 29,082 | +0.40(+0.16%) |
Oct 04, 2022 | 237.21 | 241.31 | 237.21 | 241.31 | 168,361 | +8.61(+3.70%) |
Oct 03, 2022 | 227.51 | 234.04 | 227.12 | 232.70 | 45,988 | +7.16(+3.18%) |
Sep 30, 2022 | 227.88 | 231.68 | 225.44 | 225.54 | 244,249 | -3.23(-1.41%) |
Sep 29, 2022 | 230.71 | 230.71 | 226.70 | 228.76 | 64,196 | -4.67(-2.00%) |
Sep 28, 2022 | 228.88 | 234.23 | 228.53 | 233.44 | 79,917 | +4.30(+1.88%) |
Sep 27, 2022 | 231.46 | 232.24 | 227.21 | 229.13 | 51,849 | +0.50(+0.22%) |
Sep 26, 2022 | 230.48 | 233.91 | 228.37 | 228.64 | 79,056 | -2.67(-1.15%) |
Sep 23, 2022 | 232.44 | 233.22 | 228.24 | 231.31 | 101,389 | -3.51(-1.49%) |
Sep 22, 2022 | 238.69 | 239.00 | 234.20 | 234.81 | 53,251 | -4.94(-2.06%) |
Sep 21, 2022 | 243.85 | 248.26 | 239.66 | 239.75 | 29,995 | -2.92(-1.20%) |
Sep 20, 2022 | 244.44 | 244.44 | 241.28 | 242.67 | 26,893 | -3.87(-1.57%) |
Sep 19, 2022 | 242.62 | 246.77 | 242.62 | 246.54 | 24,003 | +1.14(+0.47%) |
Sep 16, 2022 | 243.90 | 245.83 | 242.35 | 245.39 | 52,413 | -1.41(-0.57%) |
Sep 15, 2022 | 249.93 | 251.65 | 245.64 | 246.81 | 29,047 | -4.65(-1.85%) |
Sep 14, 2022 | 251.46 | 252.71 | 249.06 | 251.46 | 33,679 | +0.67(+0.27%) |
Sep 13, 2022 | 254.86 | 255.68 | 250.18 | 250.79 | 33,098 | -11.60(-4.42%) |
Sep 12, 2022 | 261.31 | 262.58 | 260.42 | 262.40 | 20,344 | +2.40(+0.92%) |
Sep 09, 2022 | 257.83 | 260.71 | 257.83 | 260.00 | 23,016 | +3.96(+1.55%) |
Sep 08, 2022 | 251.18 | 256.13 | 250.44 | 256.05 | 46,098 | +2.61(+1.03%) |
Sep 07, 2022 | 248.28 | 254.24 | 248.28 | 253.44 | 13,676 | +5.39(+2.17%) |
Sep 06, 2022 | 249.11 | 249.93 | 245.84 | 248.05 | 52,958 | -0.71(-0.28%) |
Sep 02, 2022 | 253.92 | 255.26 | 247.67 | 248.75 | 41,393 | -2.37(-0.94%) |
Sep 01, 2022 | 249.96 | 251.38 | 246.17 | 251.12 | 43,399 | -1.50(-0.59%) |
Aug 31, 2022 | 255.83 | 255.83 | 252.05 | 252.62 | 19,910 | -2.17(-0.85%) |
Aug 30, 2022 | 258.26 | 258.74 | 252.74 | 254.79 | 19,819 | -2.17(-0.84%) |
Aug 29, 2022 | 257.39 | 259.51 | 256.76 | 256.96 | 30,487 | -3.17(-1.22%) |
Aug 26, 2022 | 269.40 | 269.41 | 260.05 | 260.13 | 28,310 | -11.58(-4.26%) |
Aug 25, 2022 | 267.37 | 271.90 | 267.37 | 271.71 | 12,838 | +5.47(+2.05%) |
Aug 24, 2022 | 265.58 | 267.38 | 265.41 | 266.24 | 12,049 | +0.56(+0.21%) |
Aug 23, 2022 | 265.89 | 268.67 | 265.60 | 265.68 | 21,030 | -0.62(-0.23%) |
Aug 22, 2022 | 269.84 | 269.84 | 265.57 | 266.30 | 46,370 | -7.44(-2.72%) |
Aug 19, 2022 | 276.23 | 276.23 | 273.25 | 273.74 | 29,064 | -5.39(-1.93%) |
Aug 18, 2022 | 276.73 | 279.92 | 276.73 | 279.13 | 37,161 | +3.05(+1.11%) |
Aug 17, 2022 | 277.20 | 277.62 | 274.11 | 276.07 | 137,311 | -4.01(-1.43%) |
Aug 16, 2022 | 279.64 | 281.42 | 278.24 | 280.08 | 29,657 | -1.10(-0.39%) |
Aug 15, 2022 | 278.84 | 281.64 | 278.61 | 281.19 | 30,968 | +1.07(+0.38%) |
Aug 12, 2022 | 275.75 | 280.11 | 275.75 | 280.11 | 15,726 | +5.90(+2.15%) |
Aug 11, 2022 | 277.27 | 278.43 | 273.82 | 274.21 | 29,771 | -0.74(-0.27%) |
Aug 10, 2022 | 273.46 | 275.12 | 271.53 | 274.95 | 139,058 | +7.51(+2.81%) |
Aug 09, 2022 | 269.19 | 269.53 | 266.03 | 267.44 | 28,302 | -4.84(-1.78%) |
Aug 08, 2022 | 274.19 | 275.24 | 271.18 | 272.28 | 28,214 | -1.46(-0.53%) |
Aug 05, 2022 | 270.01 | 273.81 | 270.01 | 273.75 | 20,981 | -0.29(-0.11%) |
Aug 04, 2022 | 272.38 | 274.08 | 271.51 | 274.04 | 27,313 | +1.04(+0.38%) |
Aug 03, 2022 | 268.90 | 273.53 | 268.16 | 273.00 | 26,226 | +5.26(+1.96%) |
Aug 02, 2022 | 267.07 | 270.09 | 265.24 | 267.74 | 59,853 | -0.57(-0.21%) |
Aug 01, 2022 | 266.00 | 270.09 | 265.17 | 268.31 | 43,573 | +0.52(+0.19%) |
Jul 29, 2022 | 264.24 | 268.42 | 264.24 | 267.79 | 47,267 | +2.85(+1.08%) |
Jul 28, 2022 | 261.12 | 265.48 | 259.02 | 264.94 | 30,403 | +4.86(+1.87%) |
Jul 27, 2022 | 253.63 | 261.43 | 253.63 | 260.07 | 15,360 | +9.15(+3.65%) |
Jul 26, 2022 | 252.83 | 253.20 | 250.05 | 250.92 | 16,205 | -2.72(-1.07%) |
Jul 25, 2022 | 254.28 | 254.28 | 251.65 | 253.64 | 15,335 | -1.17(-0.46%) |
Jul 22, 2022 | 258.26 | 259.36 | 253.31 | 254.81 | 22,640 | -3.82(-1.48%) |
Jul 21, 2022 | 254.91 | 258.63 | 254.15 | 258.63 | 19,755 | +4.21(+1.65%) |
Jul 20, 2022 | 249.75 | 255.13 | 249.75 | 254.42 | 44,068 | +4.36(+1.74%) |
Jul 19, 2022 | 244.88 | 250.36 | 244.82 | 250.07 | 15,577 | +9.13(+3.79%) |
Jul 18, 2022 | 244.36 | 245.77 | 240.10 | 240.94 | 14,017 | -1.56(-0.64%) |
Jul 15, 2022 | 238.95 | 242.50 | 238.95 | 242.50 | 22,541 | +5.48(+2.31%) |
Jul 14, 2022 | 234.18 | 237.72 | 231.18 | 237.02 | 39,500 | +0.62(+0.26%) |
Jul 13, 2022 | 232.11 | 237.34 | 232.03 | 236.40 | 32,141 | -0.42(-0.18%) |
Jul 12, 2022 | 241.68 | 241.68 | 236.14 | 236.82 | 18,214 | -3.23(-1.35%) |
Jul 11, 2022 | 241.59 | 241.86 | 239.19 | 240.05 | 16,286 | -3.53(-1.45%) |
Jul 08, 2022 | 241.04 | 244.20 | 240.18 | 243.58 | 30,969 | +0.23(+0.09%) |
Jul 07, 2022 | 240.25 | 243.92 | 240.25 | 243.35 | 53,824 | +5.73(+2.41%) |
Jul 06, 2022 | 236.86 | 239.40 | 235.35 | 237.63 | 44,169 | +1.27(+0.54%) |
Jul 05, 2022 | 230.00 | 236.51 | 228.94 | 236.35 | 42,866 | +2.39(+1.02%) |
Jul 01, 2022 | 233.29 | 235.03 | 230.53 | 233.97 | 41,030 | -1.05(-0.45%) |
Jun 30, 2022 | 234.24 | 237.13 | 231.53 | 235.02 | 29,339 | -1.95(-0.82%) |
Jun 29, 2022 | 238.39 | 238.39 | 234.96 | 236.97 | 104,744 | -2.21(-0.92%) |
Jun 28, 2022 | 246.89 | 248.78 | 239.05 | 239.18 | 47,816 | -6.93(-2.82%) |
Jun 27, 2022 | 248.06 | 248.55 | 244.46 | 246.11 | 31,991 | -0.83(-0.34%) |
Jun 24, 2022 | 240.29 | 247.07 | 240.29 | 246.94 | 44,477 | +9.03(+3.80%) |
Jun 23, 2022 | 236.26 | 238.09 | 234.60 | 237.92 | 24,668 | +2.92(+1.24%) |
Jun 22, 2022 | 232.78 | 237.29 | 232.78 | 234.99 | 46,744 | -0.97(-0.41%) |
Jun 21, 2022 | 235.72 | 237.99 | 235.72 | 235.96 | 37,858 | +4.66(+2.02%) |
Jun 17, 2022 | 228.86 | 233.06 | 226.95 | 231.29 | 80,628 | +3.31(+1.45%) |
Jun 16, 2022 | 233.56 | 233.56 | 226.33 | 227.99 | 50,879 | -11.74(-4.90%) |
Jun 15, 2022 | 238.04 | 242.69 | 236.10 | 239.72 | 44,131 | +4.27(+1.81%) |
Jun 14, 2022 | 236.26 | 237.21 | 233.21 | 235.45 | 134,611 | +0.70(+0.30%) |
Jun 13, 2022 | 239.97 | 241.53 | 234.42 | 234.75 | 1,399,598 | -12.55(-5.07%) |
Jun 10, 2022 | 251.07 | 252.18 | 247.01 | 247.30 | 56,440 | -8.60(-3.36%) |
Jun 09, 2022 | 260.72 | 262.42 | 255.87 | 255.89 | 31,703 | -6.44(-2.46%) |
Jun 08, 2022 | 265.93 | 265.99 | 261.74 | 262.34 | 19,096 | -4.21(-1.58%) |
Jun 07, 2022 | 261.19 | 266.96 | 261.19 | 266.55 | 26,379 | +2.36(+0.89%) |
Jun 06, 2022 | 267.52 | 268.40 | 263.63 | 264.18 | 32,671 | +0.39(+0.15%) |
Jun 03, 2022 | 264.62 | 266.18 | 262.87 | 263.80 | 47,997 | -5.07(-1.89%) |
Jun 02, 2022 | 260.84 | 268.91 | 260.41 | 268.87 | 44,434 | +8.11(+3.11%) |
Jun 01, 2022 | 265.17 | 266.55 | 258.57 | 260.76 | 39,535 | -2.47(-0.94%) |
May 31, 2022 | 264.70 | 265.25 | 260.57 | 263.23 | 138,503 | -2.43(-0.92%) |
May 27, 2022 | 259.64 | 265.66 | 259.64 | 265.66 | 61,114 | +8.45(+3.28%) |
May 26, 2022 | 249.74 | 257.97 | 249.74 | 257.21 | 28,415 | +7.43(+2.97%) |
May 25, 2022 | 244.99 | 251.21 | 244.99 | 249.79 | 64,477 | +3.45(+1.40%) |
May 24, 2022 | 247.62 | 248.06 | 243.21 | 246.34 | 60,502 | -4.11(-1.64%) |
May 23, 2022 | 249.19 | 250.95 | 246.47 | 250.45 | 42,253 | +2.49(+1.00%) |
May 20, 2022 | 250.12 | 250.33 | 240.75 | 247.96 | 113,097 | +0.87(+0.35%) |
May 19, 2022 | 244.87 | 250.54 | 244.87 | 247.09 | 37,330 | +0.23(+0.09%) |
May 18, 2022 | 253.22 | 254.54 | 245.89 | 246.86 | 30,127 | -10.20(-3.97%) |
May 17, 2022 | 254.16 | 257.14 | 252.10 | 257.06 | 48,100 | +7.83(+3.14%) |
May 16, 2022 | 250.76 | 251.83 | 248.44 | 249.22 | 29,164 | -3.03(-1.20%) |
May 13, 2022 | 245.95 | 253.11 | 245.91 | 252.25 | 40,706 | +9.39(+3.87%) |
May 12, 2022 | 239.19 | 245.09 | 237.85 | 242.86 | 117,551 | +0.71(+0.29%) |
May 11, 2022 | 246.40 | 251.39 | 241.71 | 242.15 | 51,982 | -6.47(-2.60%) |
May 10, 2022 | 250.74 | 252.17 | 244.05 | 248.63 | 53,227 | +2.79(+1.13%) |
May 09, 2022 | 250.68 | 252.72 | 244.85 | 245.84 | 1,531,150 | -9.94(-3.89%) |
May 06, 2022 | 257.91 | 259.55 | 252.43 | 255.77 | 72,350 | -4.08(-1.57%) |
May 05, 2022 | 267.65 | 267.80 | 257.24 | 259.86 | 49,826 | -11.59(-4.27%) |
May 04, 2022 | 263.50 | 271.79 | 259.54 | 271.44 | 46,846 | +8.04(+3.05%) |
May 03, 2022 | 261.32 | 264.81 | 261.32 | 263.40 | 47,971 | +2.37(+0.91%) |