Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 202.54 | 204.29 | 200.06 | 204.01 | 217,430 | +1.08(+0.53%) |
Apr 27, 2023 | 205.70 | 205.76 | 202.21 | 202.93 | 189,293 | +3.08(+1.54%) |
Apr 26, 2023 | 201.57 | 201.70 | 198.47 | 199.85 | 178,687 | +0.86(+0.43%) |
Apr 25, 2023 | 206.17 | 206.17 | 198.61 | 198.99 | 271,330 | -8.01(-3.87%) |
Apr 24, 2023 | 208.72 | 209.40 | 205.99 | 207.00 | 183,018 | -2.00(-0.96%) |
Apr 21, 2023 | 208.01 | 210.14 | 208.00 | 209.00 | 118,684 | +0.66(+0.32%) |
Apr 20, 2023 | 209.02 | 212.40 | 208.19 | 208.34 | 218,901 | -2.38(-1.13%) |
Apr 19, 2023 | 217.39 | 217.39 | 210.26 | 210.72 | 345,130 | -7.73(-3.54%) |
Apr 18, 2023 | 224.67 | 224.90 | 217.46 | 218.45 | 301,234 | -5.50(-2.46%) |
Apr 17, 2023 | 226.50 | 226.85 | 222.68 | 223.95 | 167,100 | -3.36(-1.48%) |
Apr 14, 2023 | 227.20 | 229.41 | 225.48 | 227.31 | 109,141 | -1.63(-0.71%) |
Apr 13, 2023 | 225.72 | 228.98 | 225.57 | 228.94 | 143,965 | +4.89(+2.18%) |
Apr 12, 2023 | 224.89 | 226.92 | 223.80 | 224.05 | 218,911 | +1.40(+0.63%) |
Apr 11, 2023 | 223.20 | 224.75 | 220.78 | 222.65 | 107,790 | -2.26(-1.00%) |
Apr 10, 2023 | 222.44 | 224.91 | 221.93 | 224.91 | 109,813 | -0.49(-0.22%) |
Apr 06, 2023 | 222.50 | 225.77 | 221.15 | 225.40 | 128,560 | +2.58(+1.16%) |
Apr 05, 2023 | 228.05 | 228.13 | 222.11 | 222.82 | 172,770 | -5.22(-2.29%) |
Apr 04, 2023 | 225.30 | 229.87 | 225.15 | 228.04 | 206,283 | +3.14(+1.40%) |
Apr 03, 2023 | 226.54 | 226.76 | 222.77 | 224.90 | 301,250 | -3.99(-1.74%) |
Mar 31, 2023 | 225.63 | 228.95 | 224.80 | 228.89 | 231,441 | +4.49(+2.00%) |
Mar 30, 2023 | 222.25 | 225.10 | 221.21 | 224.40 | 255,793 | +4.36(+1.98%) |
Mar 29, 2023 | 211.52 | 220.18 | 210.99 | 220.04 | 279,608 | +10.83(+5.18%) |
Mar 28, 2023 | 210.17 | 211.29 | 207.80 | 209.21 | 226,073 | -1.79(-0.85%) |
Mar 27, 2023 | 212.60 | 212.69 | 208.32 | 211.00 | 236,297 | +0.93(+0.44%) |
Mar 24, 2023 | 209.25 | 210.66 | 207.34 | 210.07 | 150,403 | -1.00(-0.47%) |
Mar 23, 2023 | 209.07 | 213.07 | 208.96 | 211.07 | 349,414 | +3.79(+1.83%) |
Mar 22, 2023 | 211.18 | 212.92 | 207.19 | 207.28 | 326,269 | -3.13(-1.49%) |
Mar 21, 2023 | 211.39 | 213.07 | 210.03 | 210.41 | 289,323 | -0.20(-0.09%) |
Mar 20, 2023 | 213.70 | 213.80 | 209.61 | 210.61 | 244,985 | -2.10(-0.99%) |
Mar 17, 2023 | 211.99 | 213.51 | 211.11 | 212.71 | 244,002 | +1.17(+0.55%) |
Mar 16, 2023 | 205.17 | 211.81 | 204.76 | 211.54 | 199,769 | +6.09(+2.96%) |
Mar 15, 2023 | 204.95 | 206.63 | 203.98 | 205.45 | 221,093 | -1.34(-0.65%) |
Mar 14, 2023 | 203.84 | 207.08 | 203.84 | 206.79 | 544,317 | +4.30(+2.12%) |
Mar 13, 2023 | 202.19 | 205.00 | 201.29 | 202.49 | 900,342 | -2.02(-0.99%) |
Mar 10, 2023 | 210.98 | 211.90 | 204.19 | 204.51 | 544,627 | -5.87(-2.79%) |
Mar 09, 2023 | 215.00 | 215.00 | 210.03 | 210.38 | 347,328 | -2.01(-0.95%) |
Mar 08, 2023 | 212.43 | 213.76 | 210.55 | 212.39 | 279,931 | +2.39(+1.14%) |
Mar 07, 2023 | 212.30 | 214.13 | 209.38 | 210.00 | 164,206 | -2.30(-1.08%) |
Mar 06, 2023 | 214.45 | 215.51 | 212.05 | 212.30 | 151,717 | -1.07(-0.50%) |
Mar 03, 2023 | 212.00 | 216.62 | 211.50 | 213.37 | 315,573 | +2.60(+1.23%) |
Mar 02, 2023 | 206.49 | 211.49 | 205.62 | 210.77 | 310,444 | +2.06(+0.99%) |
Mar 01, 2023 | 206.88 | 210.27 | 206.80 | 208.71 | 342,547 | +1.30(+0.63%) |
Feb 28, 2023 | 204.74 | 209.65 | 204.53 | 207.41 | 336,378 | +1.79(+0.87%) |
Feb 27, 2023 | 204.99 | 210.16 | 204.43 | 205.62 | 444,432 | +1.63(+0.80%) |
Feb 24, 2023 | 205.99 | 207.01 | 202.27 | 203.99 | 464,699 | -6.07(-2.89%) |
Feb 23, 2023 | 207.80 | 210.72 | 193.60 | 210.06 | 1,144,513 | -5.49(-2.55%) |
Feb 22, 2023 | 215.47 | 217.54 | 214.07 | 215.55 | 364,707 | -0.30(-0.14%) |
Feb 21, 2023 | 214.85 | 217.44 | 213.44 | 215.85 | 477,101 | -3.51(-1.60%) |
Feb 17, 2023 | 219.32 | 219.91 | 216.75 | 219.36 | 172,813 | -2.00(-0.90%) |
Feb 16, 2023 | 219.76 | 223.29 | 218.54 | 221.36 | 240,880 | -1.20(-0.54%) |
Feb 15, 2023 | 220.05 | 223.08 | 219.44 | 222.56 | 130,716 | +3.47(+1.58%) |
Feb 14, 2023 | 215.60 | 220.53 | 215.53 | 219.09 | 262,593 | -1.48(-0.67%) |
Feb 13, 2023 | 220.91 | 221.67 | 218.63 | 220.57 | 189,973 | -0.83(-0.37%) |
Feb 10, 2023 | 222.24 | 223.24 | 218.12 | 221.40 | 253,166 | -1.41(-0.63%) |
Feb 09, 2023 | 226.55 | 227.83 | 221.98 | 222.81 | 146,900 | +0.02(+0.01%) |
Feb 08, 2023 | 222.68 | 225.77 | 221.50 | 222.79 | 184,457 | +0.23(+0.10%) |
Feb 07, 2023 | 214.99 | 223.70 | 214.86 | 222.56 | 199,431 | +5.32(+2.45%) |
Feb 06, 2023 | 216.00 | 218.06 | 215.70 | 217.24 | 171,818 | -3.21(-1.46%) |
Feb 03, 2023 | 221.34 | 225.22 | 219.55 | 220.45 | 168,351 | -5.33(-2.36%) |
Feb 02, 2023 | 219.48 | 226.36 | 218.76 | 225.78 | 282,682 | +10.82(+5.03%) |
Feb 01, 2023 | 206.17 | 215.38 | 206.17 | 214.96 | 212,656 | +7.53(+3.63%) |
Jan 31, 2023 | 206.03 | 208.07 | 205.00 | 207.43 | 237,396 | +1.10(+0.53%) |
Jan 30, 2023 | 208.84 | 209.72 | 206.30 | 206.33 | 156,714 | -7.22(-3.38%) |
Jan 27, 2023 | 212.70 | 214.77 | 209.99 | 213.55 | 96,170 | +0.45(+0.21%) |
Jan 26, 2023 | 213.31 | 213.82 | 210.80 | 213.10 | 151,149 | +1.09(+0.51%) |
Jan 25, 2023 | 208.56 | 212.31 | 206.97 | 212.01 | 221,610 | +0.92(+0.44%) |
Jan 24, 2023 | 210.71 | 214.26 | 210.18 | 211.09 | 134,016 | +1.20(+0.57%) |
Jan 23, 2023 | 207.55 | 210.51 | 207.38 | 209.89 | 137,843 | +4.29(+2.09%) |
Jan 20, 2023 | 204.40 | 206.94 | 202.68 | 205.60 | 152,895 | +3.09(+1.53%) |
Jan 19, 2023 | 205.69 | 206.46 | 201.46 | 202.51 | 107,786 | -4.20(-2.03%) |
Jan 18, 2023 | 208.50 | 209.97 | 206.20 | 206.71 | 238,480 | +0.58(+0.28%) |
Jan 17, 2023 | 202.53 | 209.17 | 201.56 | 206.13 | 287,146 | +7.12(+3.58%) |
Jan 13, 2023 | 196.37 | 199.79 | 196.37 | 199.01 | 96,236 | +0.59(+0.30%) |
Jan 12, 2023 | 196.52 | 199.29 | 193.41 | 198.42 | 114,514 | +2.03(+1.03%) |
Jan 11, 2023 | 192.25 | 196.61 | 191.29 | 196.39 | 161,653 | +4.20(+2.19%) |
Jan 10, 2023 | 191.36 | 194.48 | 190.66 | 192.19 | 177,165 | +2.01(+1.06%) |
Jan 09, 2023 | 189.28 | 193.95 | 189.28 | 190.18 | 152,053 | +2.36(+1.26%) |
Jan 06, 2023 | 186.25 | 190.33 | 182.89 | 187.82 | 152,840 | +2.39(+1.29%) |
Jan 05, 2023 | 188.37 | 189.03 | 183.00 | 185.43 | 244,688 | -5.90(-3.08%) |
Jan 04, 2023 | 191.57 | 193.15 | 189.32 | 191.33 | 195,079 | +0.28(+0.15%) |
Jan 03, 2023 | 192.30 | 196.03 | 188.06 | 191.05 | 158,481 | -1.25(-0.65%) |
Dec 30, 2022 | 191.29 | 193.57 | 189.86 | 192.30 | 86,465 | -1.49(-0.77%) |
Dec 29, 2022 | 190.01 | 194.98 | 190.01 | 193.79 | 102,064 | +3.85(+2.03%) |
Dec 28, 2022 | 190.50 | 192.85 | 188.70 | 189.94 | 150,580 | -1.76(-0.92%) |
Dec 27, 2022 | 193.00 | 194.39 | 190.63 | 191.70 | 90,625 | -2.97(-1.53%) |
Dec 23, 2022 | 191.91 | 194.67 | 190.00 | 194.67 | 63,555 | +0.79(+0.41%) |
Dec 22, 2022 | 196.66 | 196.66 | 192.43 | 193.88 | 115,101 | -4.34(-2.19%) |
Dec 21, 2022 | 195.02 | 198.55 | 193.53 | 198.22 | 162,991 | +4.11(+2.12%) |
Dec 20, 2022 | 197.82 | 199.48 | 193.81 | 194.11 | 220,872 | -4.09(-2.06%) |
Dec 19, 2022 | 199.43 | 199.43 | 196.10 | 198.20 | 251,029 | -0.71(-0.36%) |
Dec 16, 2022 | 198.58 | 200.79 | 196.07 | 198.91 | 276,306 | -2.41(-1.20%) |
Dec 15, 2022 | 204.86 | 205.18 | 200.84 | 201.32 | 244,100 | -5.41(-2.62%) |
Dec 14, 2022 | 207.23 | 209.69 | 205.14 | 206.73 | 194,106 | +1.30(+0.63%) |
Dec 13, 2022 | 210.50 | 212.23 | 201.38 | 205.43 | 288,410 | +2.02(+0.99%) |
Dec 12, 2022 | 198.04 | 203.48 | 198.04 | 203.41 | 185,484 | +6.21(+3.15%) |
Dec 09, 2022 | 199.99 | 200.50 | 197.01 | 197.20 | 101,811 | -1.69(-0.85%) |
Dec 08, 2022 | 197.01 | 201.66 | 196.30 | 198.89 | 164,421 | +3.17(+1.62%) |
Dec 07, 2022 | 193.17 | 196.09 | 189.89 | 195.72 | 231,831 | +1.89(+0.98%) |
Dec 06, 2022 | 195.17 | 195.73 | 191.88 | 193.83 | 137,348 | -2.81(-1.43%) |
Dec 05, 2022 | 198.23 | 198.44 | 194.58 | 196.64 | 154,229 | -2.24(-1.13%) |
Dec 02, 2022 | 197.92 | 200.61 | 196.36 | 198.88 | 217,398 | -3.28(-1.62%) |
Dec 01, 2022 | 197.17 | 205.44 | 197.17 | 202.16 | 430,569 | +7.99(+4.11%) |
Nov 30, 2022 | 187.60 | 194.44 | 186.94 | 194.17 | 284,079 | +7.42(+3.97%) |
Nov 29, 2022 | 189.17 | 191.34 | 186.64 | 186.75 | 137,899 | -1.87(-0.99%) |
Nov 28, 2022 | 190.15 | 191.51 | 188.30 | 188.62 | 147,357 | -3.26(-1.70%) |
Nov 25, 2022 | 191.82 | 192.46 | 190.92 | 191.88 | 51,421 | -0.11(-0.06%) |
Nov 23, 2022 | 192.10 | 194.74 | 191.37 | 191.99 | 145,541 | -1.48(-0.76%) |
Nov 22, 2022 | 194.79 | 195.04 | 192.73 | 193.47 | 164,707 | -1.32(-0.68%) |
Nov 21, 2022 | 195.00 | 196.80 | 194.37 | 194.79 | 195,660 | -2.55(-1.29%) |
Nov 18, 2022 | 201.25 | 201.97 | 197.19 | 197.34 | 176,190 | -3.32(-1.65%) |
Nov 17, 2022 | 200.14 | 202.71 | 198.91 | 200.66 | 278,831 | -1.99(-0.98%) |
Nov 16, 2022 | 200.40 | 205.39 | 199.77 | 202.65 | 307,560 | -0.21(-0.10%) |
Nov 15, 2022 | 197.69 | 204.43 | 197.69 | 202.86 | 515,699 | +7.18(+3.67%) |
Nov 14, 2022 | 193.85 | 197.10 | 191.04 | 195.68 | 282,887 | -3.37(-1.69%) |
Nov 11, 2022 | 200.11 | 201.89 | 193.03 | 199.05 | 459,490 | -2.57(-1.27%) |
Nov 10, 2022 | 198.99 | 205.56 | 197.23 | 201.62 | 870,012 | +33.86(+20.18%) |
Nov 09, 2022 | 170.57 | 170.98 | 166.63 | 167.76 | 379,272 | -4.02(-2.34%) |
Nov 08, 2022 | 165.56 | 173.63 | 164.65 | 171.78 | 396,930 | +4.78(+2.86%) |
Nov 07, 2022 | 173.00 | 173.07 | 166.90 | 167.00 | 396,000 | -5.96(-3.45%) |
Nov 04, 2022 | 181.02 | 181.05 | 169.20 | 172.96 | 531,590 | -7.16(-3.98%) |
Nov 03, 2022 | 178.75 | 183.97 | 177.59 | 180.12 | 218,686 | -0.05(-0.03%) |
Nov 02, 2022 | 184.87 | 184.94 | 179.53 | 180.17 | 545,508 | -5.46(-2.94%) |
Nov 01, 2022 | 191.67 | 194.03 | 183.65 | 185.63 | 366,116 | -4.26(-2.24%) |
Oct 31, 2022 | 190.20 | 192.38 | 189.39 | 189.89 | 280,171 | -2.33(-1.21%) |
Oct 28, 2022 | 190.68 | 193.64 | 190.68 | 192.22 | 146,236 | +0.00(+0.00%) |
Oct 27, 2022 | 192.03 | 196.42 | 190.50 | 192.22 | 148,274 | -1.89(-0.97%) |
Oct 26, 2022 | 194.62 | 198.88 | 193.09 | 194.11 | 192,195 | -2.07(-1.06%) |
Oct 25, 2022 | 193.82 | 196.95 | 193.82 | 196.18 | 254,624 | +3.25(+1.68%) |
Oct 24, 2022 | 193.12 | 193.86 | 190.50 | 192.93 | 211,709 | +1.21(+0.63%) |
Oct 21, 2022 | 190.00 | 192.00 | 186.78 | 191.72 | 105,889 | +1.72(+0.91%) |
Oct 20, 2022 | 189.98 | 194.56 | 188.69 | 190.00 | 186,901 | +0.40(+0.21%) |
Oct 19, 2022 | 190.65 | 192.50 | 188.38 | 189.60 | 155,150 | -1.35(-0.71%) |
Oct 18, 2022 | 192.01 | 193.11 | 189.09 | 190.95 | 177,642 | +2.95(+1.57%) |
Oct 17, 2022 | 185.13 | 189.90 | 185.13 | 188.00 | 240,079 | +6.02(+3.31%) |
Oct 14, 2022 | 186.01 | 187.36 | 181.50 | 181.98 | 124,679 | -3.46(-1.87%) |
Oct 13, 2022 | 181.37 | 186.50 | 178.28 | 185.44 | 254,632 | +1.18(+0.64%) |
Oct 12, 2022 | 187.20 | 187.20 | 184.06 | 184.26 | 185,359 | -1.24(-0.67%) |
Oct 11, 2022 | 185.06 | 188.50 | 182.31 | 185.50 | 232,704 | -1.21(-0.65%) |
Oct 10, 2022 | 193.55 | 194.87 | 185.69 | 186.71 | 281,925 | -6.84(-3.53%) |
Oct 07, 2022 | 198.10 | 199.72 | 192.13 | 193.55 | 158,830 | -7.97(-3.95%) |
Oct 06, 2022 | 198.62 | 204.28 | 198.62 | 201.52 | 155,036 | +2.96(+1.49%) |
Oct 05, 2022 | 196.85 | 199.35 | 195.09 | 198.56 | 91,980 | -1.50(-0.75%) |
Oct 04, 2022 | 197.77 | 201.35 | 197.77 | 200.06 | 208,723 | +7.46(+3.87%) |
Oct 03, 2022 | 187.86 | 192.91 | 187.36 | 192.60 | 144,481 | +4.36(+2.32%) |
Sep 30, 2022 | 191.52 | 194.47 | 187.94 | 188.24 | 177,721 | -4.03(-2.10%) |
Sep 29, 2022 | 191.29 | 192.73 | 189.91 | 192.27 | 167,797 | -2.15(-1.11%) |
Sep 28, 2022 | 190.00 | 195.33 | 189.30 | 194.42 | 201,035 | +3.87(+2.03%) |
Sep 27, 2022 | 190.61 | 190.99 | 187.10 | 190.55 | 180,529 | +1.74(+0.92%) |
Sep 26, 2022 | 188.62 | 191.63 | 186.19 | 188.81 | 198,951 | -0.58(-0.31%) |
Sep 23, 2022 | 187.29 | 189.50 | 185.57 | 189.39 | 170,004 | -0.27(-0.14%) |
Sep 22, 2022 | 190.00 | 191.22 | 187.35 | 189.66 | 262,950 | -2.82(-1.47%) |
Sep 21, 2022 | 193.41 | 197.48 | 192.26 | 192.48 | 135,119 | -1.89(-0.97%) |
Sep 20, 2022 | 198.22 | 199.29 | 193.86 | 194.37 | 197,424 | -6.44(-3.21%) |
Sep 19, 2022 | 197.40 | 201.15 | 197.17 | 200.81 | 165,961 | +0.77(+0.38%) |
Sep 16, 2022 | 200.00 | 200.19 | 197.80 | 200.04 | 190,141 | -2.03(-1.00%) |
Sep 15, 2022 | 202.93 | 205.19 | 201.32 | 202.07 | 121,238 | -3.40(-1.65%) |
Sep 14, 2022 | 206.57 | 207.82 | 204.36 | 205.47 | 105,499 | -1.14(-0.55%) |
Sep 13, 2022 | 208.02 | 209.38 | 204.99 | 206.61 | 219,786 | -8.98(-4.17%) |
Sep 12, 2022 | 214.01 | 215.96 | 213.08 | 215.59 | 131,186 | +3.16(+1.49%) |
Sep 09, 2022 | 211.00 | 214.20 | 210.00 | 212.43 | 105,833 | +1.59(+0.75%) |
Sep 08, 2022 | 205.96 | 210.99 | 205.22 | 210.84 | 193,074 | +2.87(+1.38%) |
Sep 07, 2022 | 206.75 | 208.66 | 205.00 | 207.97 | 306,616 | +2.02(+0.98%) |
Sep 06, 2022 | 207.76 | 208.83 | 204.20 | 205.95 | 243,031 | -2.73(-1.31%) |
Sep 02, 2022 | 210.10 | 212.39 | 207.40 | 208.68 | 126,340 | -1.43(-0.68%) |
Sep 01, 2022 | 211.54 | 212.22 | 205.01 | 210.11 | 166,991 | -3.26(-1.53%) |
Aug 31, 2022 | 216.45 | 218.10 | 212.71 | 213.37 | 245,556 | -1.37(-0.64%) |
Aug 30, 2022 | 215.24 | 216.48 | 212.47 | 214.74 | 117,648 | +1.01(+0.47%) |
Aug 29, 2022 | 210.87 | 215.58 | 210.39 | 213.73 | 149,795 | +0.61(+0.29%) |
Aug 26, 2022 | 220.34 | 220.48 | 212.41 | 213.12 | 122,274 | -7.57(-3.43%) |
Aug 25, 2022 | 219.44 | 221.24 | 218.69 | 220.69 | 134,834 | +0.98(+0.45%) |
Aug 24, 2022 | 218.04 | 220.69 | 217.95 | 219.71 | 124,900 | +2.26(+1.04%) |
Aug 23, 2022 | 219.95 | 221.05 | 216.90 | 217.45 | 132,418 | -2.55(-1.16%) |
Aug 22, 2022 | 218.19 | 221.84 | 217.19 | 220.00 | 286,353 | -1.94(-0.87%) |
Aug 19, 2022 | 221.47 | 222.58 | 216.09 | 221.94 | 341,426 | -2.52(-1.12%) |
Aug 18, 2022 | 234.19 | 234.39 | 213.80 | 224.46 | 774,010 | -4.08(-1.79%) |
Aug 17, 2022 | 229.50 | 231.02 | 226.44 | 228.54 | 452,657 | +2.50(+1.11%) |
Aug 16, 2022 | 233.73 | 233.73 | 225.35 | 226.04 | 420,487 | -6.02(-2.59%) |
Aug 15, 2022 | 232.78 | 235.11 | 229.97 | 232.06 | 378,142 | +0.85(+0.37%) |
Aug 12, 2022 | 225.78 | 231.21 | 225.08 | 231.21 | 175,045 | +7.22(+3.22%) |
Aug 11, 2022 | 230.26 | 231.16 | 222.20 | 223.99 | 194,295 | -4.74(-2.07%) |
Aug 10, 2022 | 227.08 | 229.14 | 225.28 | 228.73 | 185,162 | +9.98(+4.56%) |
Aug 09, 2022 | 221.99 | 222.12 | 217.39 | 218.75 | 92,770 | -5.19(-2.32%) |
Aug 08, 2022 | 223.97 | 226.27 | 222.53 | 223.94 | 131,685 | +2.88(+1.30%) |
Aug 05, 2022 | 218.23 | 222.07 | 217.37 | 221.06 | 98,522 | -0.28(-0.13%) |
Aug 04, 2022 | 223.02 | 223.02 | 218.93 | 221.34 | 143,120 | +0.18(+0.08%) |
Aug 03, 2022 | 217.41 | 223.99 | 217.41 | 221.16 | 134,936 | +3.44(+1.58%) |
Aug 02, 2022 | 216.79 | 218.38 | 215.33 | 217.72 | 118,905 | +0.34(+0.16%) |
Aug 01, 2022 | 213.98 | 218.00 | 212.21 | 217.38 | 203,570 | +3.36(+1.57%) |
Jul 29, 2022 | 209.11 | 215.09 | 207.44 | 214.02 | 306,914 | +4.69(+2.24%) |
Jul 28, 2022 | 206.01 | 210.24 | 204.38 | 209.33 | 240,868 | +2.79(+1.35%) |
Jul 27, 2022 | 199.44 | 209.00 | 199.08 | 206.54 | 406,041 | +6.36(+3.18%) |
Jul 26, 2022 | 206.29 | 206.92 | 199.19 | 200.18 | 191,762 | -6.82(-3.29%) |
Jul 25, 2022 | 209.42 | 209.42 | 205.32 | 207.00 | 117,766 | -1.67(-0.80%) |
Jul 22, 2022 | 212.95 | 215.26 | 207.99 | 208.67 | 168,314 | -4.17(-1.96%) |
Jul 21, 2022 | 212.24 | 214.11 | 211.31 | 212.84 | 126,000 | +1.34(+0.63%) |
Jul 20, 2022 | 204.39 | 211.65 | 204.39 | 211.50 | 268,102 | +8.40(+4.14%) |
Jul 19, 2022 | 202.42 | 203.85 | 199.01 | 203.10 | 154,766 | +4.25(+2.14%) |
Jul 18, 2022 | 200.41 | 201.03 | 198.14 | 198.85 | 242,017 | +0.78(+0.39%) |
Jul 15, 2022 | 196.22 | 199.11 | 195.71 | 198.07 | 199,916 | +1.85(+0.94%) |
Jul 14, 2022 | 194.00 | 196.68 | 192.10 | 196.22 | 369,128 | +0.74(+0.38%) |
Jul 13, 2022 | 193.49 | 196.41 | 190.81 | 195.48 | 142,844 | -1.46(-0.74%) |
Jul 12, 2022 | 201.96 | 202.47 | 195.89 | 196.94 | 146,747 | -3.73(-1.86%) |
Jul 11, 2022 | 204.23 | 204.23 | 199.80 | 200.67 | 123,205 | -4.15(-2.03%) |
Jul 08, 2022 | 202.88 | 206.99 | 200.76 | 204.82 | 98,709 | -1.17(-0.57%) |
Jul 07, 2022 | 203.87 | 206.07 | 202.11 | 205.99 | 147,243 | +3.93(+1.94%) |
Jul 06, 2022 | 205.00 | 206.93 | 201.53 | 202.06 | 301,431 | -0.26(-0.13%) |
Jul 05, 2022 | 193.22 | 203.15 | 191.93 | 202.32 | 292,818 | +9.12(+4.72%) |
Jul 01, 2022 | 192.18 | 194.36 | 190.44 | 193.20 | 161,399 | +0.75(+0.39%) |
Jun 30, 2022 | 194.30 | 194.77 | 190.31 | 192.45 | 259,157 | -5.55(-2.80%) |
Jun 29, 2022 | 199.21 | 199.69 | 197.25 | 198.00 | 131,879 | -2.08(-1.04%) |
Jun 28, 2022 | 203.78 | 205.31 | 199.82 | 200.08 | 334,726 | -3.51(-1.72%) |
Jun 27, 2022 | 207.58 | 207.58 | 201.50 | 203.59 | 218,404 | -1.88(-0.91%) |
Jun 24, 2022 | 202.52 | 206.19 | 202.52 | 205.47 | 232,269 | +4.59(+2.28%) |
Jun 23, 2022 | 202.01 | 202.01 | 198.69 | 200.88 | 284,158 | +2.85(+1.44%) |
Jun 22, 2022 | 197.32 | 200.00 | 196.59 | 198.03 | 229,773 | -0.11(-0.06%) |
Jun 21, 2022 | 197.40 | 200.35 | 196.93 | 198.14 | 190,402 | +5.59(+2.90%) |
Jun 17, 2022 | 187.50 | 193.85 | 187.50 | 192.55 | 187,246 | +5.77(+3.09%) |
Jun 16, 2022 | 190.07 | 191.22 | 185.01 | 186.78 | 279,693 | -6.15(-3.19%) |
Jun 15, 2022 | 192.00 | 196.16 | 189.22 | 192.93 | 231,120 | +4.30(+2.28%) |
Jun 14, 2022 | 189.68 | 192.34 | 187.33 | 188.63 | 194,075 | -1.40(-0.74%) |
Jun 13, 2022 | 190.95 | 192.66 | 187.82 | 190.03 | 189,540 | -7.90(-3.99%) |
Jun 10, 2022 | 199.01 | 202.76 | 195.65 | 197.93 | 186,675 | -5.21(-2.56%) |
Jun 09, 2022 | 206.33 | 208.40 | 203.14 | 203.14 | 145,541 | -3.54(-1.71%) |
Jun 08, 2022 | 208.05 | 208.73 | 204.90 | 206.68 | 121,276 | -1.75(-0.84%) |
Jun 07, 2022 | 201.87 | 208.46 | 200.92 | 208.43 | 208,101 | +5.52(+2.72%) |
Jun 06, 2022 | 203.12 | 205.09 | 200.33 | 202.91 | 230,943 | +3.04(+1.52%) |
Jun 03, 2022 | 201.97 | 203.81 | 199.28 | 199.87 | 120,438 | -4.44(-2.17%) |
Jun 02, 2022 | 197.60 | 204.50 | 197.15 | 204.31 | 213,125 | +6.35(+3.21%) |
Jun 01, 2022 | 199.07 | 202.19 | 197.14 | 197.96 | 241,151 | -0.76(-0.38%) |
May 31, 2022 | 202.19 | 202.19 | 197.65 | 198.72 | 242,912 | -3.93(-1.94%) |
May 27, 2022 | 201.27 | 203.90 | 199.29 | 202.65 | 161,449 | +3.76(+1.89%) |
May 26, 2022 | 192.28 | 199.81 | 192.12 | 198.89 | 231,959 | +4.44(+2.28%) |
May 25, 2022 | 188.23 | 196.85 | 188.23 | 194.45 | 273,094 | +3.75(+1.97%) |
May 24, 2022 | 190.25 | 193.79 | 188.06 | 190.70 | 301,131 | -2.09(-1.08%) |
May 23, 2022 | 193.84 | 195.05 | 190.54 | 192.79 | 201,667 | +1.37(+0.72%) |
May 20, 2022 | 196.50 | 197.34 | 189.31 | 191.42 | 221,552 | -1.25(-0.65%) |
May 19, 2022 | 184.80 | 195.00 | 184.30 | 192.67 | 300,268 | +6.01(+3.22%) |
May 18, 2022 | 192.02 | 192.59 | 184.21 | 186.66 | 347,063 | -6.35(-3.29%) |
May 17, 2022 | 199.82 | 201.06 | 190.74 | 193.01 | 296,026 | -2.78(-1.42%) |
May 16, 2022 | 199.02 | 202.25 | 195.27 | 195.79 | 379,747 | -7.07(-3.49%) |
May 13, 2022 | 194.49 | 204.15 | 194.01 | 202.86 | 291,643 | +12.74(+6.70%) |
May 12, 2022 | 189.47 | 199.28 | 186.34 | 190.12 | 794,372 | +7.43(+4.07%) |
May 11, 2022 | 185.76 | 189.45 | 179.55 | 182.69 | 338,118 | -4.83(-2.58%) |
May 10, 2022 | 188.99 | 192.37 | 184.06 | 187.52 | 302,800 | +2.94(+1.59%) |
May 09, 2022 | 189.30 | 190.22 | 179.13 | 184.58 | 574,502 | -9.71(-5.00%) |
May 06, 2022 | 193.55 | 196.87 | 188.03 | 194.29 | 349,161 | -1.39(-0.71%) |
May 05, 2022 | 207.05 | 207.73 | 194.32 | 195.68 | 368,678 | -15.29(-7.25%) |
May 04, 2022 | 208.05 | 211.47 | 202.62 | 210.97 | 188,827 | +4.03(+1.95%) |
May 03, 2022 | 206.19 | 207.82 | 203.34 | 206.94 | 178,339 | -0.66(-0.32%) |