Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 162.28 | 167.26 | 162.28 | 166.43 | 8,027 | +2.64(+1.61%) |
Apr 27, 2023 | 162.32 | 164.87 | 162.32 | 163.79 | 18,031 | +2.68(+1.67%) |
Apr 26, 2023 | 160.31 | 162.24 | 160.12 | 161.11 | 22,410 | -0.92(-0.57%) |
Apr 25, 2023 | 165.48 | 165.48 | 160.82 | 162.03 | 19,610 | -4.02(-2.42%) |
Apr 24, 2023 | 167.74 | 167.74 | 164.83 | 166.05 | 15,223 | -2.20(-1.31%) |
Apr 21, 2023 | 168.25 | 168.96 | 166.30 | 168.25 | 6,585 | -0.19(-0.11%) |
Apr 20, 2023 | 168.16 | 168.43 | 166.81 | 168.43 | 6,239 | +0.67(+0.40%) |
Apr 19, 2023 | 168.15 | 168.61 | 167.50 | 167.76 | 6,834 | -0.29(-0.17%) |
Apr 18, 2023 | 172.24 | 172.24 | 164.69 | 168.05 | 27,179 | -3.76(-2.19%) |
Apr 17, 2023 | 169.44 | 172.54 | 169.44 | 171.81 | 7,398 | -1.98(-1.14%) |
Apr 14, 2023 | 174.59 | 174.59 | 172.42 | 173.78 | 15,241 | -1.36(-0.78%) |
Apr 13, 2023 | 173.74 | 175.25 | 173.06 | 175.14 | 9,662 | +2.31(+1.34%) |
Apr 12, 2023 | 170.72 | 173.88 | 170.72 | 172.83 | 10,777 | +1.93(+1.13%) |
Apr 11, 2023 | 171.55 | 172.63 | 170.90 | 170.90 | 8,758 | -0.93(-0.54%) |
Apr 10, 2023 | 174.40 | 174.40 | 170.64 | 171.83 | 15,104 | -2.82(-1.61%) |
Apr 06, 2023 | 175.49 | 175.93 | 173.59 | 174.65 | 7,341 | +0.26(+0.15%) |
Apr 05, 2023 | 175.06 | 175.06 | 173.13 | 174.39 | 5,875 | -0.67(-0.38%) |
Apr 04, 2023 | 176.85 | 176.85 | 172.53 | 175.06 | 11,849 | -0.71(-0.40%) |
Apr 03, 2023 | 173.79 | 176.61 | 173.53 | 175.77 | 20,287 | +2.47(+1.42%) |
Mar 31, 2023 | 171.66 | 174.34 | 171.52 | 173.30 | 15,506 | +3.19(+1.87%) |
Mar 30, 2023 | 171.29 | 171.29 | 169.05 | 170.12 | 7,558 | +0.08(+0.05%) |
Mar 29, 2023 | 168.24 | 171.29 | 168.24 | 170.03 | 10,710 | +1.67(+0.99%) |
Mar 28, 2023 | 168.24 | 169.50 | 167.21 | 168.36 | 7,258 | +0.25(+0.15%) |
Mar 27, 2023 | 170.11 | 170.11 | 168.11 | 168.11 | 5,723 | -2.40(-1.41%) |
Mar 24, 2023 | 164.88 | 170.51 | 164.12 | 170.51 | 9,841 | +4.40(+2.65%) |
Mar 23, 2023 | 170.19 | 170.19 | 165.57 | 166.11 | 11,288 | -3.59(-2.11%) |
Mar 22, 2023 | 176.19 | 176.19 | 169.51 | 169.69 | 10,332 | -5.19(-2.97%) |
Mar 21, 2023 | 175.13 | 176.20 | 174.49 | 174.88 | 11,117 | +1.15(+0.66%) |
Mar 20, 2023 | 171.61 | 173.73 | 171.02 | 173.73 | 9,717 | +3.90(+2.30%) |
Mar 17, 2023 | 172.66 | 172.66 | 169.37 | 169.83 | 18,874 | -3.27(-1.89%) |
Mar 16, 2023 | 174.10 | 176.20 | 173.10 | 173.10 | 11,146 | -1.63(-0.93%) |
Mar 15, 2023 | 172.72 | 174.84 | 171.19 | 174.73 | 14,186 | +0.40(+0.23%) |
Mar 14, 2023 | 173.51 | 178.72 | 171.44 | 174.33 | 11,731 | +3.46(+2.03%) |
Mar 13, 2023 | 173.03 | 175.88 | 170.84 | 170.87 | 13,996 | -4.37(-2.49%) |
Mar 10, 2023 | 175.10 | 177.55 | 174.00 | 175.23 | 10,338 | -2.34(-1.32%) |
Mar 09, 2023 | 182.02 | 185.42 | 175.35 | 177.57 | 24,359 | -5.56(-3.04%) |
Mar 08, 2023 | 182.51 | 184.53 | 181.48 | 183.14 | 10,732 | +1.70(+0.94%) |
Mar 07, 2023 | 182.92 | 182.92 | 178.88 | 181.44 | 20,711 | -1.57(-0.86%) |
Mar 06, 2023 | 182.52 | 184.40 | 180.86 | 183.01 | 15,472 | -0.04(-0.02%) |
Mar 03, 2023 | 186.28 | 186.28 | 183.05 | 183.05 | 9,003 | -2.25(-1.21%) |
Mar 02, 2023 | 189.77 | 190.72 | 183.09 | 185.29 | 14,075 | -6.09(-3.18%) |
Mar 01, 2023 | 195.39 | 195.39 | 190.13 | 191.38 | 13,253 | -4.42(-2.26%) |
Feb 28, 2023 | 197.14 | 197.14 | 195.31 | 195.80 | 15,532 | -1.32(-0.67%) |
Feb 27, 2023 | 198.07 | 198.07 | 195.87 | 197.13 | 8,662 | -0.46(-0.23%) |
Feb 24, 2023 | 198.50 | 199.89 | 197.58 | 197.58 | 10,244 | -1.25(-0.63%) |
Feb 23, 2023 | 198.16 | 198.99 | 195.88 | 198.84 | 8,938 | +2.07(+1.05%) |
Feb 22, 2023 | 198.13 | 198.13 | 196.77 | 196.77 | 5,690 | -0.25(-0.13%) |
Feb 21, 2023 | 201.94 | 201.94 | 196.04 | 197.02 | 7,158 | -4.60(-2.28%) |
Feb 17, 2023 | 201.44 | 202.11 | 199.35 | 201.62 | 6,753 | +0.80(+0.40%) |
Feb 16, 2023 | 201.21 | 202.17 | 200.29 | 200.82 | 5,395 | -0.98(-0.49%) |
Feb 15, 2023 | 202.41 | 203.50 | 201.51 | 201.81 | 3,891 | -1.93(-0.95%) |
Feb 14, 2023 | 203.96 | 205.42 | 203.74 | 203.74 | 2,750 | -1.43(-0.70%) |
Feb 13, 2023 | 204.94 | 206.80 | 204.94 | 205.17 | 6,140 | +1.87(+0.92%) |
Feb 10, 2023 | 203.38 | 203.38 | 203.30 | 203.30 | 5,756 | +1.02(+0.50%) |
Feb 09, 2023 | 206.29 | 206.29 | 201.95 | 202.28 | 5,849 | -2.16(-1.06%) |
Feb 08, 2023 | 207.01 | 207.82 | 203.02 | 204.44 | 5,955 | -1.81(-0.88%) |
Feb 07, 2023 | 210.15 | 210.15 | 206.25 | 206.25 | 6,421 | -3.60(-1.72%) |
Feb 06, 2023 | 211.13 | 211.13 | 209.32 | 209.86 | 4,231 | -1.87(-0.88%) |
Feb 03, 2023 | 212.10 | 212.10 | 209.67 | 211.72 | 9,342 | +0.26(+0.12%) |
Feb 02, 2023 | 210.55 | 211.79 | 210.24 | 211.47 | 9,602 | -0.70(-0.33%) |
Feb 01, 2023 | 210.47 | 212.43 | 209.99 | 212.16 | 7,568 | -0.07(-0.03%) |
Jan 31, 2023 | 209.34 | 212.70 | 201.47 | 212.24 | 15,457 | +3.47(+1.66%) |
Jan 30, 2023 | 210.24 | 210.40 | 207.23 | 208.76 | 7,893 | -2.72(-1.29%) |
Jan 27, 2023 | 210.21 | 211.99 | 208.79 | 211.48 | 9,110 | +0.85(+0.40%) |
Jan 26, 2023 | 210.67 | 212.95 | 209.76 | 210.63 | 20,791 | +0.81(+0.39%) |
Jan 25, 2023 | 205.73 | 209.83 | 205.73 | 209.83 | 10,340 | +3.59(+1.74%) |
Jan 24, 2023 | 205.28 | 207.13 | 205.28 | 206.24 | 9,277 | +1.24(+0.60%) |
Jan 23, 2023 | 204.42 | 207.13 | 204.29 | 205.00 | 17,490 | +1.60(+0.79%) |
Jan 20, 2023 | 202.46 | 204.91 | 200.53 | 203.40 | 9,039 | +1.29(+0.64%) |
Jan 19, 2023 | 203.53 | 203.62 | 201.87 | 202.11 | 15,351 | -1.50(-0.74%) |
Jan 18, 2023 | 203.18 | 204.27 | 202.31 | 203.61 | 8,168 | +2.40(+1.19%) |
Jan 17, 2023 | 200.86 | 202.94 | 200.10 | 201.21 | 7,053 | -0.14(-0.07%) |
Jan 13, 2023 | 200.87 | 202.73 | 198.19 | 201.35 | 9,380 | -0.50(-0.25%) |
Jan 12, 2023 | 201.87 | 202.74 | 200.11 | 201.85 | 10,417 | +0.01(+0.00%) |
Jan 11, 2023 | 197.35 | 203.93 | 197.35 | 201.84 | 10,209 | +5.47(+2.78%) |
Jan 10, 2023 | 194.19 | 196.37 | 194.14 | 196.37 | 8,782 | +3.92(+2.04%) |
Jan 09, 2023 | 194.84 | 194.84 | 192.45 | 192.45 | 15,204 | -2.30(-1.18%) |
Jan 06, 2023 | 197.32 | 197.32 | 194.30 | 194.75 | 5,879 | -0.62(-0.32%) |
Jan 05, 2023 | 197.41 | 197.41 | 194.50 | 195.37 | 8,425 | -1.03(-0.52%) |
Jan 04, 2023 | 196.16 | 197.67 | 195.27 | 196.40 | 8,677 | +1.96(+1.01%) |
Jan 03, 2023 | 195.37 | 197.47 | 192.57 | 194.44 | 17,954 | +1.30(+0.67%) |
Dec 30, 2022 | 192.63 | 193.14 | 191.33 | 193.14 | 4,542 | +0.46(+0.24%) |
Dec 29, 2022 | 192.62 | 194.84 | 192.21 | 192.69 | 9,586 | +1.91(+1.00%) |
Dec 28, 2022 | 189.81 | 191.96 | 189.65 | 190.77 | 7,763 | -1.94(-1.01%) |
Dec 27, 2022 | 192.21 | 192.71 | 190.89 | 192.71 | 7,362 | +1.85(+0.97%) |
Dec 23, 2022 | 192.63 | 193.13 | 189.52 | 190.86 | 9,975 | -0.42(-0.22%) |
Dec 22, 2022 | 195.28 | 195.28 | 191.17 | 191.28 | 6,866 | -2.98(-1.54%) |
Dec 21, 2022 | 195.58 | 196.21 | 192.65 | 194.26 | 14,222 | +0.65(+0.34%) |
Dec 20, 2022 | 193.72 | 195.11 | 193.30 | 193.62 | 8,070 | -3.75(-1.90%) |
Dec 19, 2022 | 199.37 | 200.07 | 195.98 | 197.36 | 6,290 | -2.71(-1.36%) |
Dec 16, 2022 | 198.49 | 200.07 | 195.38 | 200.07 | 17,545 | -0.09(-0.04%) |
Dec 15, 2022 | 200.90 | 200.90 | 200.16 | 200.16 | 5,660 | -1.60(-0.79%) |
Dec 14, 2022 | 210.50 | 210.50 | 201.42 | 201.76 | 21,856 | -7.87(-3.76%) |
Dec 13, 2022 | 212.40 | 212.84 | 209.63 | 209.63 | 25,046 | -0.19(-0.09%) |
Dec 12, 2022 | 207.25 | 210.64 | 204.67 | 209.83 | 11,342 | +4.63(+2.26%) |
Dec 09, 2022 | 206.63 | 206.63 | 205.19 | 205.19 | 6,568 | -0.05(-0.03%) |
Dec 08, 2022 | 206.11 | 206.11 | 205.17 | 205.25 | 5,107 | +0.77(+0.38%) |
Dec 07, 2022 | 206.86 | 208.18 | 202.88 | 204.47 | 10,026 | -0.78(-0.38%) |
Dec 06, 2022 | 207.79 | 207.79 | 205.25 | 205.25 | 8,280 | -1.47(-0.71%) |
Dec 05, 2022 | 208.10 | 209.46 | 204.37 | 206.73 | 10,808 | -4.20(-1.99%) |
Dec 02, 2022 | 212.38 | 215.04 | 210.92 | 210.92 | 11,185 | -2.19(-1.03%) |
Dec 01, 2022 | 214.36 | 214.36 | 211.36 | 213.12 | 7,385 | -1.25(-0.58%) |
Nov 30, 2022 | 213.29 | 215.03 | 210.64 | 214.36 | 17,961 | -0.29(-0.14%) |
Nov 29, 2022 | 209.25 | 214.65 | 207.54 | 214.65 | 8,954 | +2.78(+1.31%) |
Nov 28, 2022 | 213.11 | 214.97 | 208.88 | 211.87 | 10,713 | -0.80(-0.38%) |
Nov 25, 2022 | 215.03 | 215.03 | 212.67 | 212.67 | 2,647 | -2.04(-0.95%) |
Nov 23, 2022 | 214.82 | 214.82 | 212.66 | 214.71 | 5,120 | -0.62(-0.29%) |
Nov 22, 2022 | 214.16 | 215.33 | 213.93 | 215.33 | 6,635 | +1.12(+0.52%) |
Nov 21, 2022 | 213.65 | 215.08 | 213.61 | 214.21 | 7,894 | +0.17(+0.08%) |
Nov 18, 2022 | 217.09 | 217.09 | 213.85 | 214.04 | 11,045 | -0.99(-0.46%) |
Nov 17, 2022 | 212.13 | 215.03 | 212.13 | 215.03 | 9,537 | +0.01(+0.00%) |
Nov 16, 2022 | 209.76 | 215.03 | 209.76 | 215.02 | 15,529 | +6.45(+3.09%) |
Nov 15, 2022 | 205.75 | 209.91 | 205.75 | 208.57 | 11,883 | +2.91(+1.42%) |
Nov 14, 2022 | 209.10 | 209.10 | 204.40 | 205.66 | 10,084 | -3.63(-1.74%) |
Nov 11, 2022 | 211.60 | 211.60 | 206.23 | 209.29 | 9,903 | -0.36(-0.17%) |
Nov 10, 2022 | 213.81 | 214.25 | 208.90 | 209.65 | 21,801 | +2.27(+1.10%) |
Nov 09, 2022 | 209.98 | 210.29 | 203.63 | 207.38 | 14,282 | -3.09(-1.47%) |
Nov 08, 2022 | 210.03 | 210.47 | 206.30 | 210.47 | 14,157 | +0.41(+0.20%) |
Nov 07, 2022 | 207.13 | 210.06 | 205.22 | 210.06 | 12,332 | +3.50(+1.70%) |
Nov 04, 2022 | 203.33 | 207.19 | 201.87 | 206.55 | 10,870 | +2.45(+1.20%) |
Nov 03, 2022 | 203.23 | 204.39 | 200.36 | 204.10 | 11,930 | +0.05(+0.03%) |
Nov 02, 2022 | 201.14 | 208.27 | 199.47 | 204.05 | 23,976 | +3.38(+1.68%) |
Nov 01, 2022 | 204.19 | 204.19 | 199.76 | 200.68 | 10,514 | -1.57(-0.77%) |
Oct 31, 2022 | 200.01 | 205.94 | 200.01 | 202.24 | 16,231 | +3.72(+1.87%) |
Oct 28, 2022 | 196.57 | 200.82 | 196.57 | 198.53 | 11,377 | +0.25(+0.13%) |
Oct 27, 2022 | 194.75 | 198.84 | 194.75 | 198.28 | 6,420 | +2.40(+1.23%) |
Oct 26, 2022 | 199.15 | 199.15 | 194.03 | 195.87 | 10,758 | -2.44(-1.23%) |
Oct 25, 2022 | 192.35 | 198.31 | 192.35 | 198.31 | 8,348 | +5.44(+2.82%) |
Oct 24, 2022 | 191.45 | 192.87 | 190.39 | 192.87 | 7,301 | +2.88(+1.51%) |
Oct 21, 2022 | 181.66 | 189.99 | 181.66 | 189.99 | 12,147 | +7.56(+4.14%) |
Oct 20, 2022 | 185.10 | 185.12 | 182.43 | 182.43 | 14,674 | -1.23(-0.67%) |
Oct 19, 2022 | 184.01 | 184.34 | 183.66 | 183.66 | 8,517 | -2.24(-1.20%) |
Oct 18, 2022 | 183.85 | 185.97 | 183.85 | 185.90 | 14,439 | +4.59(+2.53%) |
Oct 17, 2022 | 177.42 | 181.31 | 177.42 | 181.31 | 14,510 | +6.30(+3.60%) |
Oct 14, 2022 | 179.68 | 179.68 | 173.03 | 175.01 | 10,326 | -1.95(-1.10%) |
Oct 13, 2022 | 175.29 | 178.66 | 174.87 | 176.96 | 8,859 | +1.27(+0.72%) |
Oct 12, 2022 | 177.37 | 180.06 | 175.69 | 175.69 | 14,645 | -2.57(-1.44%) |
Oct 11, 2022 | 178.99 | 179.37 | 176.46 | 178.26 | 14,055 | -0.56(-0.31%) |
Oct 10, 2022 | 179.13 | 181.95 | 178.80 | 178.82 | 14,844 | +0.59(+0.33%) |
Oct 07, 2022 | 178.37 | 181.33 | 175.96 | 178.23 | 21,553 | -2.27(-1.25%) |
Oct 06, 2022 | 182.98 | 182.98 | 180.38 | 180.50 | 9,179 | -1.92(-1.05%) |
Oct 05, 2022 | 183.83 | 184.17 | 180.98 | 182.41 | 9,912 | -1.43(-0.78%) |
Oct 04, 2022 | 183.65 | 185.31 | 182.10 | 183.84 | 10,464 | +2.18(+1.20%) |
Oct 03, 2022 | 182.04 | 185.15 | 180.49 | 181.67 | 11,757 | +1.75(+0.97%) |
Sep 30, 2022 | 179.51 | 181.68 | 179.31 | 179.92 | 15,738 | +0.13(+0.07%) |
Sep 29, 2022 | 178.83 | 181.10 | 176.51 | 179.79 | 24,554 | -2.51(-1.37%) |
Sep 28, 2022 | 184.25 | 184.25 | 182.29 | 182.29 | 10,636 | +3.65(+2.04%) |
Sep 27, 2022 | 182.54 | 182.54 | 177.69 | 178.64 | 11,781 | -2.57(-1.42%) |
Sep 26, 2022 | 187.61 | 187.61 | 180.30 | 181.21 | 13,343 | -6.14(-3.28%) |
Sep 23, 2022 | 186.62 | 187.35 | 184.69 | 187.35 | 10,585 | -1.75(-0.92%) |
Sep 22, 2022 | 192.87 | 192.87 | 187.23 | 189.10 | 11,409 | -2.29(-1.20%) |
Sep 21, 2022 | 195.85 | 195.85 | 191.39 | 191.39 | 9,650 | -2.96(-1.52%) |
Sep 20, 2022 | 198.32 | 198.32 | 192.48 | 194.35 | 10,134 | -3.44(-1.74%) |
Sep 19, 2022 | 198.17 | 198.17 | 195.46 | 197.79 | 6,344 | -1.95(-0.98%) |
Sep 16, 2022 | 194.75 | 199.75 | 192.87 | 199.75 | 12,976 | +3.27(+1.67%) |
Sep 15, 2022 | 199.70 | 199.70 | 195.79 | 196.47 | 11,312 | -2.44(-1.23%) |
Sep 14, 2022 | 199.07 | 200.71 | 197.17 | 198.91 | 11,136 | +1.65(+0.84%) |
Sep 13, 2022 | 203.81 | 204.03 | 197.05 | 197.26 | 12,691 | -7.88(-3.84%) |
Sep 12, 2022 | 201.44 | 205.14 | 201.44 | 205.14 | 11,758 | +4.74(+2.36%) |
Sep 09, 2022 | 198.03 | 200.97 | 198.03 | 200.40 | 6,516 | +4.00(+2.04%) |
Sep 08, 2022 | 197.88 | 198.02 | 195.88 | 196.40 | 6,085 | +0.20(+0.10%) |
Sep 07, 2022 | 198.74 | 198.74 | 194.77 | 196.20 | 5,745 | +1.15(+0.59%) |
Sep 06, 2022 | 196.31 | 196.31 | 194.18 | 195.05 | 17,228 | -1.67(-0.85%) |
Sep 02, 2022 | 202.12 | 202.17 | 196.31 | 196.72 | 11,135 | -3.07(-1.54%) |
Sep 01, 2022 | 203.51 | 203.51 | 199.63 | 199.79 | 9,608 | -4.19(-2.05%) |
Aug 31, 2022 | 203.18 | 204.06 | 202.66 | 203.97 | 9,622 | -0.68(-0.33%) |
Aug 30, 2022 | 209.77 | 210.20 | 204.66 | 204.66 | 7,515 | -3.69(-1.77%) |
Aug 29, 2022 | 205.59 | 208.93 | 205.59 | 208.35 | 7,939 | +2.49(+1.21%) |
Aug 26, 2022 | 215.57 | 215.57 | 205.86 | 205.86 | 10,197 | -8.17(-3.82%) |
Aug 25, 2022 | 215.25 | 215.25 | 212.35 | 214.03 | 5,003 | +0.66(+0.31%) |
Aug 24, 2022 | 211.59 | 214.59 | 211.59 | 213.37 | 6,256 | +2.60(+1.23%) |
Aug 23, 2022 | 210.67 | 212.66 | 210.67 | 210.77 | 8,500 | -1.16(-0.55%) |
Aug 22, 2022 | 216.19 | 217.21 | 211.93 | 211.93 | 7,872 | -6.10(-2.80%) |
Aug 19, 2022 | 220.52 | 220.52 | 217.85 | 218.03 | 5,555 | -2.33(-1.06%) |
Aug 18, 2022 | 218.81 | 221.97 | 218.81 | 220.36 | 7,273 | -1.10(-0.50%) |
Aug 17, 2022 | 223.86 | 223.86 | 221.32 | 221.46 | 7,411 | -2.15(-0.96%) |
Aug 16, 2022 | 222.19 | 224.26 | 222.19 | 223.62 | 6,383 | -0.56(-0.25%) |
Aug 15, 2022 | 223.74 | 224.42 | 223.53 | 224.17 | 8,870 | +0.20(+0.09%) |
Aug 12, 2022 | 223.62 | 224.32 | 220.01 | 223.98 | 10,635 | +0.99(+0.44%) |
Aug 11, 2022 | 220.86 | 222.99 | 220.86 | 222.99 | 8,175 | +3.50(+1.59%) |
Aug 10, 2022 | 220.33 | 222.14 | 218.14 | 219.49 | 19,494 | -0.31(-0.14%) |
Aug 09, 2022 | 215.00 | 219.90 | 214.52 | 219.80 | 17,910 | +5.41(+2.52%) |
Aug 08, 2022 | 213.72 | 215.17 | 212.32 | 214.39 | 10,119 | +0.31(+0.14%) |
Aug 05, 2022 | 217.38 | 218.82 | 213.14 | 214.08 | 6,359 | -2.88(-1.33%) |
Aug 04, 2022 | 218.03 | 219.16 | 213.67 | 216.97 | 15,258 | +0.46(+0.21%) |
Aug 03, 2022 | 215.71 | 219.59 | 215.71 | 216.51 | 14,941 | +2.24(+1.05%) |
Aug 02, 2022 | 209.68 | 214.72 | 206.40 | 214.27 | 19,977 | +5.08(+2.43%) |
Aug 01, 2022 | 208.91 | 212.61 | 208.91 | 209.19 | 13,815 | +3.21(+1.56%) |
Jul 29, 2022 | 203.44 | 206.38 | 203.44 | 205.99 | 7,746 | +2.61(+1.28%) |
Jul 28, 2022 | 199.58 | 206.11 | 199.47 | 203.38 | 19,299 | +4.89(+2.46%) |
Jul 27, 2022 | 200.38 | 200.38 | 196.67 | 198.49 | 5,149 | -0.09(-0.05%) |
Jul 26, 2022 | 197.04 | 200.68 | 197.04 | 198.59 | 11,462 | +2.01(+1.02%) |
Jul 25, 2022 | 197.79 | 198.87 | 194.64 | 196.58 | 10,379 | -0.10(-0.05%) |
Jul 22, 2022 | 197.82 | 197.94 | 193.54 | 196.68 | 12,404 | -0.21(-0.11%) |
Jul 21, 2022 | 192.99 | 196.89 | 192.99 | 196.89 | 4,892 | +3.49(+1.80%) |
Jul 20, 2022 | 199.34 | 199.34 | 193.41 | 193.41 | 10,648 | -5.31(-2.67%) |
Jul 19, 2022 | 198.97 | 198.97 | 196.28 | 198.72 | 6,836 | +1.84(+0.93%) |
Jul 18, 2022 | 197.67 | 199.63 | 196.40 | 196.89 | 25,765 | -2.38(-1.19%) |
Jul 15, 2022 | 198.69 | 202.79 | 196.94 | 199.26 | 14,384 | +2.75(+1.40%) |
Jul 14, 2022 | 192.64 | 196.51 | 192.64 | 196.51 | 4,135 | +2.01(+1.03%) |
Jul 13, 2022 | 194.73 | 197.29 | 194.50 | 194.50 | 4,295 | -2.16(-1.10%) |
Jul 12, 2022 | 196.34 | 199.81 | 195.52 | 196.66 | 9,498 | +0.92(+0.47%) |
Jul 11, 2022 | 194.57 | 197.09 | 194.56 | 195.74 | 12,734 | +1.46(+0.75%) |
Jul 08, 2022 | 196.50 | 196.50 | 193.40 | 194.28 | 12,068 | -1.24(-0.64%) |
Jul 07, 2022 | 193.54 | 196.94 | 193.54 | 195.52 | 9,391 | +3.67(+1.91%) |
Jul 06, 2022 | 194.56 | 194.56 | 190.65 | 191.85 | 7,824 | -1.51(-0.78%) |
Jul 05, 2022 | 191.17 | 193.91 | 191.17 | 193.37 | 9,369 | -0.38(-0.20%) |
Jul 01, 2022 | 188.93 | 195.07 | 188.93 | 193.75 | 13,597 | +5.82(+3.10%) |
Jun 30, 2022 | 188.26 | 188.26 | 185.94 | 187.93 | 11,016 | -1.97(-1.04%) |
Jun 29, 2022 | 188.41 | 190.44 | 186.86 | 189.90 | 17,540 | +2.19(+1.17%) |
Jun 28, 2022 | 195.15 | 195.15 | 186.21 | 187.71 | 18,407 | -6.53(-3.36%) |
Jun 27, 2022 | 191.60 | 194.37 | 191.60 | 194.24 | 13,689 | +3.62(+1.90%) |
Jun 24, 2022 | 189.85 | 191.18 | 187.98 | 190.62 | 20,966 | +2.51(+1.34%) |
Jun 23, 2022 | 183.22 | 189.32 | 183.22 | 188.10 | 8,408 | +5.82(+3.19%) |
Jun 22, 2022 | 184.28 | 184.40 | 180.90 | 182.28 | 14,495 | -1.77(-0.96%) |
Jun 21, 2022 | 184.81 | 185.21 | 184.05 | 184.05 | 10,392 | +0.91(+0.50%) |
Jun 17, 2022 | 184.29 | 184.29 | 182.40 | 183.14 | 13,452 | -0.25(-0.13%) |
Jun 16, 2022 | 186.02 | 186.02 | 182.72 | 183.38 | 8,281 | -4.19(-2.23%) |
Jun 15, 2022 | 185.62 | 189.48 | 185.62 | 187.57 | 21,832 | +4.01(+2.18%) |
Jun 14, 2022 | 188.98 | 188.98 | 183.14 | 183.56 | 11,091 | -3.67(-1.96%) |
Jun 13, 2022 | 192.92 | 193.38 | 186.94 | 187.23 | 20,621 | -8.06(-4.13%) |
Jun 10, 2022 | 194.84 | 196.71 | 193.92 | 195.29 | 8,808 | -1.80(-0.91%) |
Jun 09, 2022 | 197.77 | 199.53 | 196.82 | 197.10 | 17,956 | -1.56(-0.79%) |
Jun 08, 2022 | 199.92 | 200.89 | 198.66 | 198.66 | 10,283 | -3.89(-1.92%) |
Jun 07, 2022 | 199.89 | 202.55 | 199.06 | 202.55 | 11,082 | +3.97(+2.00%) |
Jun 06, 2022 | 202.00 | 202.00 | 198.59 | 198.59 | 7,030 | -3.59(-1.77%) |
Jun 03, 2022 | 203.62 | 203.62 | 202.17 | 202.17 | 11,343 | -2.71(-1.32%) |
Jun 02, 2022 | 206.10 | 206.82 | 204.68 | 204.88 | 8,006 | -0.43(-0.21%) |
Jun 01, 2022 | 204.84 | 205.31 | 204.84 | 205.31 | 9,548 | +0.39(+0.19%) |
May 31, 2022 | 208.26 | 209.37 | 203.90 | 204.92 | 14,772 | -5.24(-2.49%) |
May 27, 2022 | 208.02 | 210.16 | 208.02 | 210.16 | 6,980 | +3.80(+1.84%) |
May 26, 2022 | 208.89 | 208.89 | 206.34 | 206.36 | 12,020 | -2.41(-1.15%) |
May 25, 2022 | 199.79 | 208.77 | 199.79 | 208.77 | 21,916 | +7.15(+3.55%) |
May 24, 2022 | 194.48 | 201.62 | 194.48 | 201.62 | 14,358 | +3.49(+1.76%) |
May 23, 2022 | 197.59 | 199.63 | 197.59 | 198.13 | 16,567 | +1.24(+0.63%) |
May 20, 2022 | 195.24 | 196.89 | 192.31 | 196.89 | 13,880 | +3.39(+1.75%) |
May 19, 2022 | 195.62 | 195.75 | 193.49 | 193.49 | 15,199 | -3.95(-2.00%) |
May 18, 2022 | 201.32 | 202.38 | 196.40 | 197.44 | 13,234 | -2.67(-1.34%) |
May 17, 2022 | 201.55 | 201.54 | 200.12 | 200.12 | 10,093 | +0.97(+0.49%) |
May 16, 2022 | 198.07 | 200.48 | 197.95 | 199.14 | 12,134 | +1.12(+0.56%) |
May 13, 2022 | 196.70 | 199.38 | 196.61 | 198.03 | 15,999 | +2.11(+1.08%) |
May 12, 2022 | 193.85 | 196.59 | 193.85 | 195.91 | 12,520 | +1.84(+0.95%) |
May 11, 2022 | 198.17 | 198.17 | 194.07 | 194.07 | 18,918 | -3.24(-1.64%) |
May 10, 2022 | 203.02 | 203.02 | 195.57 | 197.31 | 22,615 | -5.30(-2.62%) |
May 09, 2022 | 202.91 | 204.78 | 201.34 | 202.61 | 19,398 | -1.38(-0.68%) |
May 06, 2022 | 206.49 | 206.87 | 203.13 | 203.99 | 13,026 | -2.10(-1.02%) |
May 05, 2022 | 206.60 | 207.64 | 204.18 | 206.09 | 20,056 | -0.73(-0.35%) |
May 04, 2022 | 208.33 | 208.33 | 204.41 | 206.82 | 11,024 | -0.44(-0.21%) |
May 03, 2022 | 202.83 | 207.64 | 200.57 | 207.26 | 30,509 | +2.71(+1.32%) |