Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 203.66 | 209.54 | 202.59 | 205.56 | 1,037,084 | +1.17(+0.57%) |
Apr 27, 2023 | 211.92 | 211.96 | 202.60 | 204.39 | 1,441,294 | -6.57(-3.11%) |
Apr 26, 2023 | 216.41 | 217.60 | 205.20 | 210.96 | 2,382,920 | -7.73(-3.53%) |
Apr 25, 2023 | 228.13 | 228.13 | 218.20 | 218.69 | 1,526,228 | -10.38(-4.53%) |
Apr 24, 2023 | 227.68 | 229.58 | 226.18 | 229.07 | 730,091 | +1.39(+0.61%) |
Apr 21, 2023 | 226.60 | 229.38 | 224.66 | 227.68 | 823,834 | +2.13(+0.94%) |
Apr 20, 2023 | 228.17 | 228.59 | 224.55 | 225.55 | 1,000,915 | -6.06(-2.62%) |
Apr 19, 2023 | 226.00 | 232.23 | 225.35 | 231.61 | 769,782 | +3.33(+1.46%) |
Apr 18, 2023 | 232.00 | 232.00 | 227.28 | 228.28 | 719,780 | -1.69(-0.73%) |
Apr 17, 2023 | 229.04 | 230.19 | 227.00 | 229.97 | 606,760 | +1.93(+0.85%) |
Apr 14, 2023 | 230.84 | 232.16 | 226.65 | 228.04 | 524,526 | -4.63(-1.99%) |
Apr 13, 2023 | 229.23 | 232.88 | 228.44 | 232.67 | 1,057,845 | +5.79(+2.55%) |
Apr 12, 2023 | 229.99 | 231.16 | 226.54 | 226.88 | 870,999 | -0.88(-0.39%) |
Apr 11, 2023 | 229.71 | 232.38 | 227.26 | 227.76 | 732,253 | -1.95(-0.85%) |
Apr 10, 2023 | 228.48 | 230.31 | 225.67 | 229.71 | 824,127 | -0.28(-0.12%) |
Apr 06, 2023 | 230.17 | 231.00 | 226.55 | 229.99 | 1,035,443 | -0.93(-0.40%) |
Apr 05, 2023 | 230.49 | 232.63 | 228.99 | 230.92 | 725,335 | +0.70(+0.30%) |
Apr 04, 2023 | 231.17 | 231.25 | 226.78 | 230.22 | 1,120,868 | +0.20(+0.09%) |
Apr 03, 2023 | 230.93 | 233.42 | 225.06 | 230.02 | 2,752,723 | -2.53(-1.09%) |
Mar 31, 2023 | 226.25 | 232.81 | 225.65 | 232.55 | 1,117,394 | +7.29(+3.24%) |
Mar 30, 2023 | 224.92 | 226.25 | 221.57 | 225.26 | 1,177,592 | +3.18(+1.43%) |
Mar 29, 2023 | 222.12 | 227.61 | 219.34 | 222.08 | 1,257,828 | +8.24(+3.85%) |
Mar 28, 2023 | 217.78 | 218.53 | 212.51 | 213.84 | 867,956 | -4.07(-1.87%) |
Mar 27, 2023 | 219.64 | 221.56 | 216.50 | 217.91 | 677,762 | -2.09(-0.95%) |
Mar 24, 2023 | 216.89 | 220.44 | 214.24 | 220.00 | 754,647 | +3.05(+1.41%) |
Mar 23, 2023 | 218.52 | 221.53 | 214.54 | 216.95 | 816,505 | -0.23(-0.11%) |
Mar 22, 2023 | 221.75 | 225.78 | 216.98 | 217.18 | 843,462 | -4.43(-2.00%) |
Mar 21, 2023 | 218.55 | 222.55 | 218.55 | 221.61 | 1,015,851 | +1.84(+0.84%) |
Mar 20, 2023 | 223.65 | 223.81 | 216.85 | 219.77 | 1,144,471 | -4.78(-2.13%) |
Mar 17, 2023 | 223.09 | 225.13 | 220.04 | 224.55 | 1,598,112 | -0.33(-0.15%) |
Mar 16, 2023 | 227.84 | 227.87 | 222.06 | 224.88 | 1,302,050 | -3.27(-1.43%) |
Mar 15, 2023 | 220.49 | 228.68 | 220.01 | 228.15 | 1,841,780 | +2.27(+1.00%) |
Mar 14, 2023 | 230.00 | 232.50 | 224.53 | 225.88 | 1,851,356 | -1.06(-0.47%) |
Mar 13, 2023 | 213.07 | 238.55 | 213.00 | 226.94 | 4,729,538 | +32.93(+16.97%) |
Mar 10, 2023 | 202.14 | 202.46 | 191.61 | 194.01 | 945,625 | -8.58(-4.24%) |
Mar 09, 2023 | 211.59 | 211.59 | 201.53 | 202.59 | 748,978 | -5.44(-2.62%) |
Mar 08, 2023 | 208.53 | 211.28 | 205.00 | 208.03 | 1,391,498 | -0.43(-0.21%) |
Mar 07, 2023 | 215.51 | 217.77 | 207.29 | 208.46 | 1,123,444 | -7.17(-3.33%) |
Mar 06, 2023 | 220.56 | 222.96 | 215.30 | 215.63 | 1,941,322 | -5.58(-2.52%) |
Mar 03, 2023 | 208.00 | 223.09 | 207.78 | 221.21 | 1,725,035 | +14.69(+7.11%) |
Mar 02, 2023 | 196.00 | 207.57 | 195.23 | 206.52 | 1,626,969 | +7.98(+4.02%) |
Mar 01, 2023 | 198.31 | 199.88 | 195.76 | 198.54 | 1,435,945 | -0.66(-0.33%) |
Feb 28, 2023 | 196.76 | 201.00 | 195.16 | 199.20 | 940,742 | +2.30(+1.17%) |
Feb 27, 2023 | 198.95 | 199.00 | 196.23 | 196.90 | 1,307,542 | +0.31(+0.16%) |
Feb 24, 2023 | 198.55 | 199.43 | 195.46 | 196.59 | 991,682 | -5.61(-2.77%) |
Feb 23, 2023 | 202.57 | 203.67 | 196.78 | 202.20 | 927,445 | +0.49(+0.24%) |
Feb 22, 2023 | 201.65 | 202.86 | 197.39 | 201.71 | 961,174 | -1.13(-0.56%) |
Feb 21, 2023 | 209.67 | 211.32 | 201.27 | 202.84 | 1,774,907 | -8.99(-4.24%) |
Feb 17, 2023 | 209.53 | 213.14 | 208.07 | 211.83 | 975,322 | +0.01(+0.00%) |
Feb 16, 2023 | 208.65 | 214.84 | 207.62 | 211.82 | 1,042,991 | -2.23(-1.04%) |
Feb 15, 2023 | 212.02 | 214.82 | 210.58 | 214.05 | 781,493 | +1.22(+0.57%) |
Feb 14, 2023 | 213.81 | 214.23 | 207.01 | 212.83 | 1,194,702 | -3.11(-1.44%) |
Feb 13, 2023 | 196.91 | 216.10 | 196.38 | 215.94 | 3,030,019 | +19.36(+9.85%) |
Feb 10, 2023 | 192.69 | 196.84 | 191.82 | 196.58 | 959,187 | +0.72(+0.37%) |
Feb 09, 2023 | 199.99 | 203.70 | 192.70 | 195.86 | 1,479,107 | -2.64(-1.33%) |
Feb 08, 2023 | 209.27 | 216.15 | 198.19 | 198.50 | 2,489,963 | -17.24(-7.99%) |
Feb 07, 2023 | 209.10 | 217.49 | 206.03 | 215.74 | 1,480,572 | +7.04(+3.37%) |
Feb 06, 2023 | 211.57 | 212.72 | 206.41 | 208.70 | 1,128,622 | -5.56(-2.59%) |
Feb 03, 2023 | 219.49 | 221.24 | 213.18 | 214.26 | 1,141,535 | -10.68(-4.75%) |
Feb 02, 2023 | 218.88 | 225.38 | 218.32 | 224.94 | 1,146,082 | +8.42(+3.89%) |
Feb 01, 2023 | 211.73 | 217.64 | 208.26 | 216.52 | 1,287,086 | +2.32(+1.08%) |
Jan 31, 2023 | 211.27 | 214.49 | 209.90 | 214.20 | 958,402 | +4.10(+1.95%) |
Jan 30, 2023 | 211.56 | 214.45 | 209.13 | 210.10 | 775,387 | -3.93(-1.84%) |
Jan 27, 2023 | 210.23 | 215.09 | 207.83 | 214.03 | 1,137,281 | +1.25(+0.59%) |
Jan 26, 2023 | 214.28 | 215.19 | 210.21 | 212.78 | 671,877 | +1.74(+0.82%) |
Jan 25, 2023 | 210.14 | 212.10 | 205.40 | 211.04 | 624,487 | -4.11(-1.91%) |
Jan 24, 2023 | 215.67 | 217.98 | 212.86 | 215.15 | 1,004,131 | -1.23(-0.57%) |
Jan 23, 2023 | 205.04 | 216.90 | 203.79 | 216.38 | 1,111,876 | +11.99(+5.87%) |
Jan 20, 2023 | 196.24 | 204.77 | 194.68 | 204.39 | 1,118,397 | +8.01(+4.08%) |
Jan 19, 2023 | 204.88 | 206.49 | 196.22 | 196.38 | 1,082,932 | -9.46(-4.60%) |
Jan 18, 2023 | 207.59 | 212.44 | 204.49 | 205.84 | 981,533 | -0.60(-0.29%) |
Jan 17, 2023 | 200.68 | 206.71 | 198.52 | 206.44 | 1,273,779 | +5.33(+2.65%) |
Jan 13, 2023 | 191.71 | 201.64 | 191.22 | 201.11 | 1,164,503 | +7.36(+3.80%) |
Jan 12, 2023 | 203.27 | 203.67 | 190.07 | 193.75 | 2,484,021 | -10.30(-5.05%) |
Jan 11, 2023 | 197.10 | 204.90 | 194.87 | 204.05 | 2,489,067 | +9.60(+4.94%) |
Jan 10, 2023 | 186.21 | 199.66 | 182.00 | 194.45 | 4,051,763 | -12.86(-6.20%) |
Jan 09, 2023 | 205.57 | 210.96 | 204.47 | 207.31 | 1,065,120 | +5.44(+2.69%) |
Jan 06, 2023 | 204.58 | 204.58 | 190.73 | 201.87 | 1,523,660 | +0.72(+0.36%) |
Jan 05, 2023 | 198.60 | 203.82 | 196.34 | 201.15 | 946,361 | -1.46(-0.72%) |
Jan 04, 2023 | 206.11 | 208.22 | 201.00 | 202.61 | 828,666 | +1.74(+0.87%) |
Jan 03, 2023 | 204.93 | 206.31 | 198.85 | 200.87 | 912,303 | -1.33(-0.66%) |
Dec 30, 2022 | 199.29 | 202.40 | 197.59 | 202.20 | 1,001,447 | +0.56(+0.28%) |
Dec 29, 2022 | 193.12 | 205.32 | 191.02 | 201.64 | 1,229,129 | +10.89(+5.71%) |
Dec 28, 2022 | 188.91 | 192.27 | 188.09 | 190.75 | 762,460 | +1.98(+1.05%) |
Dec 27, 2022 | 189.76 | 190.41 | 185.75 | 188.77 | 820,311 | -2.47(-1.29%) |
Dec 23, 2022 | 195.04 | 195.78 | 190.44 | 191.24 | 738,713 | -4.54(-2.32%) |
Dec 22, 2022 | 194.70 | 196.13 | 190.78 | 195.78 | 854,191 | -1.69(-0.86%) |
Dec 21, 2022 | 191.76 | 197.93 | 190.43 | 197.47 | 1,054,918 | +6.01(+3.14%) |
Dec 20, 2022 | 190.09 | 194.61 | 188.35 | 191.46 | 1,156,047 | -0.13(-0.07%) |
Dec 19, 2022 | 199.44 | 199.44 | 190.75 | 191.59 | 1,201,421 | -7.95(-3.98%) |
Dec 16, 2022 | 206.00 | 206.18 | 198.19 | 199.54 | 2,342,793 | -7.92(-3.82%) |
Dec 15, 2022 | 206.01 | 209.97 | 202.31 | 207.46 | 1,405,111 | -2.52(-1.20%) |
Dec 14, 2022 | 209.49 | 212.64 | 205.95 | 209.98 | 1,249,361 | -0.78(-0.37%) |
Dec 13, 2022 | 216.82 | 220.61 | 207.84 | 210.76 | 1,172,946 | +2.24(+1.07%) |
Dec 12, 2022 | 200.89 | 208.62 | 200.86 | 208.52 | 1,358,647 | +2.90(+1.41%) |
Dec 09, 2022 | 208.35 | 212.21 | 205.44 | 205.62 | 896,673 | -4.80(-2.28%) |
Dec 08, 2022 | 210.83 | 213.56 | 207.50 | 210.42 | 1,095,973 | +1.90(+0.91%) |
Dec 07, 2022 | 206.46 | 211.12 | 206.35 | 208.52 | 951,837 | +2.54(+1.23%) |
Dec 06, 2022 | 212.63 | 214.52 | 204.84 | 205.98 | 757,810 | -7.88(-3.68%) |
Dec 05, 2022 | 216.03 | 220.69 | 210.49 | 213.86 | 1,390,522 | -4.90(-2.24%) |
Dec 02, 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 1,087,014 | -2.10(-0.95%) |
Dec 01, 2022 | 218.38 | 225.51 | 216.94 | 220.86 | 1,395,265 | +2.78(+1.27%) |
Nov 30, 2022 | 207.42 | 218.60 | 203.32 | 218.08 | 2,519,541 | +9.51(+4.56%) |
Nov 29, 2022 | 215.73 | 217.62 | 207.24 | 208.57 | 1,079,886 | -8.34(-3.84%) |
Nov 28, 2022 | 217.32 | 220.00 | 215.17 | 216.91 | 794,553 | -2.08(-0.95%) |
Nov 25, 2022 | 222.08 | 222.08 | 218.61 | 218.99 | 470,056 | -3.09(-1.39%) |
Nov 23, 2022 | 222.30 | 223.42 | 219.18 | 222.08 | 794,290 | -0.09(-0.04%) |
Nov 22, 2022 | 224.17 | 224.32 | 219.08 | 222.17 | 789,616 | -2.25(-1.00%) |
Nov 21, 2022 | 220.32 | 225.72 | 217.98 | 224.42 | 747,655 | +3.86(+1.75%) |
Nov 18, 2022 | 228.97 | 229.94 | 219.38 | 220.56 | 772,385 | -4.12(-1.83%) |
Nov 17, 2022 | 224.99 | 229.54 | 221.91 | 224.68 | 941,415 | -7.11(-3.07%) |
Nov 16, 2022 | 238.30 | 238.71 | 230.70 | 231.79 | 832,463 | -6.70(-2.81%) |
Nov 15, 2022 | 237.13 | 243.09 | 235.50 | 238.49 | 1,177,249 | +3.92(+1.67%) |
Nov 14, 2022 | 241.36 | 241.36 | 234.55 | 234.57 | 1,094,972 | -8.17(-3.37%) |
Nov 11, 2022 | 237.46 | 248.87 | 236.57 | 242.74 | 1,311,748 | +2.65(+1.10%) |
Nov 10, 2022 | 229.88 | 240.75 | 229.28 | 240.09 | 1,789,835 | +24.24(+11.23%) |
Nov 09, 2022 | 215.69 | 218.72 | 213.80 | 215.85 | 1,226,661 | -2.19(-1.00%) |
Nov 08, 2022 | 218.00 | 222.58 | 213.86 | 218.04 | 1,003,788 | +0.85(+0.39%) |
Nov 07, 2022 | 223.65 | 224.84 | 213.77 | 217.19 | 1,185,059 | -7.17(-3.20%) |
Nov 04, 2022 | 206.63 | 228.82 | 203.43 | 224.36 | 2,599,347 | +12.43(+5.87%) |
Nov 03, 2022 | 209.60 | 214.05 | 205.67 | 211.93 | 1,542,701 | +0.95(+0.45%) |
Nov 02, 2022 | 218.19 | 210.95 | 210.98 | 1,210,901 | -8.15(-3.72%) | |
Nov 01, 2022 | 229.94 | 229.94 | 218.92 | 219.13 | 1,564,977 | -9.69(-4.23%) |
Oct 31, 2022 | 231.93 | 236.59 | 226.68 | 228.82 | 1,471,039 | -4.18(-1.79%) |
Oct 28, 2022 | 236.90 | 239.75 | 232.09 | 233.00 | 1,923,318 | -3.87(-1.63%) |
Oct 27, 2022 | 236.40 | 238.97 | 232.81 | 236.87 | 1,563,192 | -0.47(-0.20%) |
Oct 26, 2022 | 230.65 | 241.83 | 230.16 | 237.34 | 2,011,527 | +7.22(+3.14%) |
Oct 25, 2022 | 222.59 | 230.79 | 222.59 | 230.12 | 1,387,817 | +9.55(+4.33%) |
Oct 24, 2022 | 221.47 | 222.66 | 215.56 | 220.57 | 1,105,339 | +0.56(+0.25%) |
Oct 21, 2022 | 209.46 | 220.79 | 206.78 | 220.01 | 1,994,967 | +11.37(+5.45%) |
Oct 20, 2022 | 204.49 | 211.98 | 203.87 | 208.64 | 1,307,524 | +3.91(+1.91%) |
Oct 19, 2022 | 204.57 | 205.88 | 201.84 | 204.73 | 1,384,906 | -3.95(-1.89%) |
Oct 18, 2022 | 213.99 | 217.31 | 207.00 | 208.68 | 1,301,749 | +1.57(+0.76%) |
Oct 17, 2022 | 204.73 | 208.69 | 203.32 | 207.11 | 1,358,410 | +7.79(+3.91%) |
Oct 14, 2022 | 204.43 | 206.06 | 198.67 | 199.32 | 1,616,065 | -3.32(-1.64%) |
Oct 13, 2022 | 192.93 | 203.23 | 190.01 | 202.64 | 1,827,702 | +4.37(+2.20%) |
Oct 12, 2022 | 199.16 | 201.92 | 196.41 | 198.27 | 1,126,163 | -0.89(-0.45%) |
Oct 11, 2022 | 205.11 | 205.11 | 196.89 | 199.16 | 1,612,625 | -4.37(-2.15%) |
Oct 10, 2022 | 207.37 | 207.37 | 198.00 | 203.53 | 1,354,320 | -2.65(-1.29%) |
Oct 07, 2022 | 208.28 | 212.07 | 205.18 | 206.18 | 1,618,893 | -6.54(-3.07%) |
Oct 06, 2022 | 216.59 | 219.60 | 210.53 | 212.72 | 1,552,980 | -5.80(-2.65%) |
Oct 05, 2022 | 200.78 | 219.89 | 200.30 | 218.52 | 2,805,980 | +13.46(+6.56%) |
Oct 04, 2022 | 196.48 | 207.14 | 195.05 | 205.06 | 2,722,241 | +17.82(+9.52%) |
Oct 03, 2022 | 193.82 | 194.53 | 179.75 | 187.24 | 3,858,095 | -3.55(-1.86%) |
Sep 30, 2022 | 193.16 | 194.22 | 183.65 | 190.79 | 2,784,947 | -3.02(-1.56%) |
Sep 29, 2022 | 197.09 | 208.29 | 191.20 | 193.81 | 3,876,167 | -7.48(-3.72%) |
Sep 28, 2022 | 193.44 | 202.91 | 192.68 | 201.29 | 3,010,878 | +14.45(+7.73%) |
Sep 27, 2022 | 187.53 | 190.62 | 184.88 | 186.84 | 2,067,347 | +2.72(+1.48%) |
Sep 26, 2022 | 189.51 | 194.45 | 182.39 | 184.12 | 1,504,063 | -6.26(-3.29%) |
Sep 23, 2022 | 193.04 | 194.46 | 188.42 | 190.38 | 1,323,137 | -3.11(-1.61%) |
Sep 22, 2022 | 196.10 | 197.22 | 189.73 | 193.49 | 1,734,616 | -4.68(-2.36%) |
Sep 21, 2022 | 196.54 | 207.00 | 195.11 | 198.17 | 2,332,989 | +3.47(+1.78%) |
Sep 20, 2022 | 196.25 | 196.78 | 192.51 | 194.70 | 1,016,109 | -4.11(-2.07%) |
Sep 19, 2022 | 197.52 | 199.43 | 191.71 | 198.81 | 948,149 | -1.07(-0.54%) |
Sep 16, 2022 | 199.66 | 200.39 | 192.40 | 199.88 | 1,791,465 | -2.09(-1.03%) |
Sep 15, 2022 | 196.00 | 203.95 | 195.25 | 201.97 | 1,265,166 | +5.11(+2.60%) |
Sep 14, 2022 | 198.96 | 200.19 | 195.08 | 196.86 | 980,938 | -2.26(-1.13%) |
Sep 13, 2022 | 203.48 | 205.62 | 198.31 | 199.12 | 1,435,166 | -13.37(-6.29%) |
Sep 12, 2022 | 211.18 | 214.25 | 210.04 | 212.49 | 1,330,345 | +2.14(+1.02%) |
Sep 09, 2022 | 208.00 | 210.96 | 205.06 | 210.35 | 1,461,775 | +3.04(+1.47%) |
Sep 08, 2022 | 202.07 | 207.53 | 200.02 | 207.31 | 1,466,915 | +1.56(+0.76%) |
Sep 07, 2022 | 201.00 | 206.63 | 197.60 | 205.75 | 1,412,369 | +4.73(+2.35%) |
Sep 06, 2022 | 204.26 | 208.97 | 200.22 | 201.02 | 2,212,052 | +4.95(+2.52%) |
Sep 02, 2022 | 203.82 | 204.25 | 195.37 | 196.07 | 1,277,030 | -4.55(-2.27%) |
Sep 01, 2022 | 200.00 | 205.00 | 191.20 | 200.62 | 2,249,634 | -1.02(-0.51%) |
Aug 31, 2022 | 208.16 | 208.70 | 201.07 | 201.64 | 1,576,384 | -3.61(-1.76%) |
Aug 30, 2022 | 211.64 | 213.01 | 204.37 | 205.25 | 1,592,682 | -4.93(-2.35%) |
Aug 29, 2022 | 203.67 | 210.54 | 203.01 | 210.18 | 1,636,130 | +4.81(+2.34%) |
Aug 26, 2022 | 216.56 | 217.73 | 205.36 | 205.37 | 1,492,642 | -12.15(-5.59%) |
Aug 25, 2022 | 212.69 | 218.10 | 212.40 | 217.52 | 1,800,301 | +6.77(+3.21%) |
Aug 24, 2022 | 195.65 | 211.96 | 195.38 | 210.75 | 2,220,095 | +15.91(+8.17%) |
Aug 23, 2022 | 194.57 | 196.50 | 191.80 | 194.84 | 1,079,086 | -0.74(-0.38%) |
Aug 22, 2022 | 199.77 | 201.60 | 194.03 | 195.58 | 1,099,178 | -7.17(-3.54%) |
Aug 19, 2022 | 207.37 | 209.23 | 201.66 | 202.75 | 1,316,204 | -6.31(-3.02%) |
Aug 18, 2022 | 213.00 | 213.56 | 207.10 | 209.06 | 1,022,361 | -3.96(-1.86%) |
Aug 17, 2022 | 216.20 | 218.58 | 210.62 | 213.02 | 1,279,077 | -6.81(-3.10%) |
Aug 16, 2022 | 224.21 | 224.89 | 213.51 | 219.83 | 2,039,354 | -6.76(-2.98%) |
Aug 15, 2022 | 208.22 | 231.64 | 208.16 | 226.59 | 4,027,268 | +18.27(+8.77%) |
Aug 12, 2022 | 200.39 | 211.66 | 198.00 | 208.32 | 6,562,812 | -19.12(-8.40%) |
Aug 11, 2022 | 229.56 | 236.29 | 225.46 | 227.44 | 2,775,292 | +0.14(+0.06%) |
Aug 10, 2022 | 221.50 | 227.32 | 220.36 | 227.30 | 1,008,375 | +12.50(+5.82%) |
Aug 09, 2022 | 221.50 | 222.00 | 213.59 | 214.80 | 804,730 | -8.18(-3.67%) |
Aug 08, 2022 | 226.52 | 230.66 | 222.47 | 222.98 | 829,837 | -0.79(-0.35%) |
Aug 05, 2022 | 220.68 | 226.05 | 218.53 | 223.77 | 747,913 | -1.51(-0.67%) |
Aug 04, 2022 | 224.35 | 225.31 | 218.89 | 225.28 | 862,421 | +2.19(+0.98%) |
Aug 03, 2022 | 224.17 | 227.20 | 222.81 | 223.09 | 1,265,856 | +3.95(+1.80%) |
Aug 02, 2022 | 214.60 | 221.36 | 213.01 | 219.14 | 953,159 | +3.53(+1.64%) |
Aug 01, 2022 | 215.02 | 220.63 | 212.63 | 215.61 | 725,739 | -1.07(-0.49%) |
Jul 29, 2022 | 213.33 | 217.57 | 211.96 | 216.68 | 1,012,732 | +2.93(+1.37%) |
Jul 28, 2022 | 207.53 | 215.34 | 205.45 | 213.75 | 1,190,290 | +6.58(+3.18%) |
Jul 27, 2022 | 199.28 | 207.88 | 198.19 | 207.17 | 1,164,734 | +7.88(+3.95%) |
Jul 26, 2022 | 199.64 | 199.94 | 196.00 | 199.29 | 830,615 | -0.22(-0.11%) |
Jul 25, 2022 | 201.67 | 202.41 | 198.25 | 199.51 | 679,701 | -2.18(-1.08%) |
Jul 22, 2022 | 208.75 | 211.58 | 200.50 | 201.69 | 885,139 | -5.31(-2.57%) |
Jul 21, 2022 | 201.16 | 207.97 | 200.27 | 207.00 | 1,305,140 | +6.34(+3.16%) |
Jul 20, 2022 | 195.62 | 203.31 | 194.71 | 200.66 | 1,216,691 | +6.02(+3.09%) |
Jul 19, 2022 | 191.30 | 194.87 | 186.96 | 194.64 | 1,507,744 | +7.35(+3.92%) |
Jul 18, 2022 | 190.55 | 195.54 | 185.90 | 187.29 | 1,114,848 | -1.92(-1.01%) |
Jul 15, 2022 | 180.67 | 190.41 | 177.62 | 189.21 | 1,839,012 | +11.98(+6.76%) |
Jul 14, 2022 | 180.58 | 180.98 | 173.45 | 177.23 | 1,173,019 | -3.95(-2.18%) |
Jul 13, 2022 | 180.24 | 183.70 | 177.04 | 181.18 | 1,287,500 | -6.81(-3.62%) |
Jul 12, 2022 | 190.19 | 193.14 | 185.62 | 187.99 | 1,388,493 | -2.33(-1.22%) |
Jul 11, 2022 | 195.11 | 196.69 | 189.49 | 190.32 | 811,091 | -6.72(-3.41%) |
Jul 08, 2022 | 198.78 | 204.26 | 196.84 | 197.04 | 873,419 | -5.16(-2.55%) |
Jul 07, 2022 | 194.18 | 202.71 | 193.73 | 202.20 | 986,321 | +6.81(+3.49%) |
Jul 06, 2022 | 193.02 | 199.50 | 192.31 | 195.39 | 1,085,470 | +2.37(+1.23%) |
Jul 05, 2022 | 190.00 | 193.20 | 186.32 | 193.02 | 1,104,080 | +1.98(+1.04%) |
Jul 01, 2022 | 183.35 | 191.33 | 183.19 | 191.04 | 1,119,273 | +6.68(+3.62%) |
Jun 30, 2022 | 185.64 | 187.26 | 181.17 | 184.36 | 1,243,706 | -2.07(-1.11%) |
Jun 29, 2022 | 186.40 | 187.44 | 182.32 | 186.43 | 1,480,941 | -1.00(-0.53%) |
Jun 28, 2022 | 194.66 | 196.81 | 187.35 | 187.43 | 1,506,519 | -5.92(-3.06%) |
Jun 27, 2022 | 194.14 | 194.35 | 189.42 | 193.35 | 1,387,940 | -0.58(-0.30%) |
Jun 24, 2022 | 195.71 | 195.98 | 190.89 | 193.93 | 4,233,232 | +0.38(+0.20%) |
Jun 23, 2022 | 182.14 | 194.80 | 181.30 | 193.55 | 1,519,183 | +11.97(+6.59%) |
Jun 22, 2022 | 180.57 | 185.72 | 180.00 | 181.58 | 2,888,007 | -1.66(-0.91%) |
Jun 21, 2022 | 190.40 | 191.21 | 182.89 | 183.24 | 2,606,921 | -4.05(-2.16%) |
Jun 17, 2022 | 188.66 | 193.89 | 185.97 | 187.29 | 2,983,920 | -0.48(-0.26%) |
Jun 16, 2022 | 190.11 | 191.00 | 182.46 | 187.77 | 2,037,030 | -5.86(-3.03%) |
Jun 15, 2022 | 192.03 | 197.71 | 188.23 | 193.63 | 2,154,819 | +4.22(+2.23%) |
Jun 14, 2022 | 194.80 | 196.15 | 187.40 | 189.41 | 1,811,951 | -4.90(-2.52%) |
Jun 13, 2022 | 197.51 | 200.16 | 192.55 | 194.31 | 1,838,354 | -9.88(-4.84%) |
Jun 10, 2022 | 214.85 | 215.11 | 196.81 | 204.19 | 3,004,269 | -20.28(-9.03%) |
Jun 09, 2022 | 230.63 | 231.38 | 224.28 | 224.47 | 927,419 | -9.06(-3.88%) |
Jun 08, 2022 | 231.74 | 237.10 | 229.87 | 233.53 | 1,036,543 | +0.46(+0.20%) |
Jun 07, 2022 | 224.61 | 233.71 | 223.18 | 233.07 | 1,279,489 | +6.47(+2.86%) |
Jun 06, 2022 | 238.00 | 238.77 | 224.65 | 226.60 | 1,318,864 | -6.37(-2.73%) |
Jun 03, 2022 | 235.78 | 245.73 | 232.47 | 232.97 | 929,721 | -15.56(-6.26%) |
Jun 02, 2022 | 235.12 | 248.88 | 233.88 | 248.53 | 1,143,594 | +13.33(+5.67%) |
Jun 01, 2022 | 239.48 | 241.80 | 230.37 | 235.20 | 1,343,910 | -4.28(-1.79%) |
May 31, 2022 | 254.15 | 254.49 | 237.39 | 239.48 | 2,360,834 | -18.58(-7.20%) |
May 27, 2022 | 245.88 | 258.07 | 244.43 | 258.06 | 1,217,420 | +14.49(+5.95%) |
May 26, 2022 | 244.12 | 245.51 | 241.82 | 243.57 | 792,713 | +1.17(+0.48%) |
May 25, 2022 | 237.94 | 244.32 | 237.77 | 242.40 | 759,657 | +2.14(+0.89%) |
May 24, 2022 | 243.25 | 243.25 | 238.29 | 240.26 | 797,494 | -4.81(-1.96%) |
May 23, 2022 | 246.71 | 246.89 | 239.57 | 245.07 | 796,207 | +1.58(+0.65%) |
May 20, 2022 | 244.83 | 246.03 | 236.25 | 243.49 | 973,971 | +2.74(+1.14%) |
May 19, 2022 | 235.76 | 244.69 | 235.04 | 240.75 | 1,106,089 | +0.94(+0.39%) |
May 18, 2022 | 239.39 | 248.81 | 237.61 | 239.81 | 1,661,202 | -3.41(-1.40%) |
May 17, 2022 | 239.30 | 244.96 | 237.66 | 243.22 | 1,227,367 | +9.48(+4.06%) |
May 16, 2022 | 231.74 | 237.11 | 229.00 | 233.74 | 1,468,405 | +0.18(+0.08%) |
May 13, 2022 | 223.10 | 235.62 | 221.81 | 233.56 | 1,796,104 | +16.14(+7.42%) |
May 12, 2022 | 210.18 | 221.91 | 208.87 | 217.42 | 1,358,164 | +4.37(+2.05%) |
May 11, 2022 | 215.49 | 224.47 | 208.35 | 213.05 | 1,743,049 | -6.62(-3.01%) |
May 10, 2022 | 225.50 | 230.00 | 211.89 | 219.67 | 1,974,123 | -1.01(-0.46%) |
May 09, 2022 | 237.92 | 240.68 | 220.35 | 220.68 | 2,414,471 | -28.37(-11.39%) |
May 06, 2022 | 283.00 | 283.00 | 239.03 | 249.05 | 3,551,070 | -42.67(-14.63%) |
May 05, 2022 | 305.58 | 306.48 | 287.73 | 291.72 | 1,053,850 | -15.96(-5.19%) |
May 04, 2022 | 300.72 | 309.12 | 291.34 | 307.68 | 836,453 | +6.98(+2.32%) |
May 03, 2022 | 301.06 | 305.63 | 299.00 | 300.70 | 767,567 | -0.15(-0.05%) |