Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.20 | 194.22 | 184.58 | 193.29 | 506,525 | +2.91(+1.53%) |
Apr 27, 2023 | 185.51 | 191.53 | 184.72 | 190.38 | 286,108 | +6.17(+3.35%) |
Apr 26, 2023 | 185.74 | 188.36 | 183.51 | 184.21 | 700,929 | +0.30(+0.16%) |
Apr 25, 2023 | 190.26 | 193.01 | 183.24 | 183.91 | 348,873 | -8.57(-4.45%) |
Apr 24, 2023 | 194.37 | 195.78 | 189.08 | 192.48 | 226,549 | -1.45(-0.75%) |
Apr 21, 2023 | 192.25 | 194.95 | 191.19 | 193.93 | 257,119 | +1.32(+0.69%) |
Apr 20, 2023 | 195.26 | 197.04 | 192.54 | 192.61 | 271,474 | -6.02(-3.03%) |
Apr 19, 2023 | 196.31 | 199.61 | 196.31 | 198.63 | 250,012 | +0.87(+0.44%) |
Apr 18, 2023 | 201.44 | 202.08 | 195.59 | 197.76 | 281,396 | -0.82(-0.41%) |
Apr 17, 2023 | 198.33 | 199.41 | 195.50 | 198.58 | 233,473 | +0.76(+0.38%) |
Apr 14, 2023 | 194.80 | 198.03 | 192.78 | 197.82 | 211,083 | +1.41(+0.72%) |
Apr 13, 2023 | 193.03 | 196.92 | 193.03 | 196.41 | 362,198 | +6.04(+3.17%) |
Apr 12, 2023 | 194.21 | 195.85 | 190.30 | 190.37 | 255,413 | -0.72(-0.38%) |
Apr 11, 2023 | 188.80 | 192.23 | 188.43 | 191.09 | 389,455 | +1.19(+0.63%) |
Apr 10, 2023 | 184.75 | 190.13 | 182.27 | 189.90 | 212,658 | +2.28(+1.22%) |
Apr 06, 2023 | 185.57 | 187.90 | 182.18 | 187.62 | 383,807 | +0.03(+0.02%) |
Apr 05, 2023 | 194.04 | 195.38 | 185.22 | 187.59 | 418,698 | -7.77(-3.98%) |
Apr 04, 2023 | 194.48 | 195.59 | 191.99 | 195.36 | 531,420 | +1.27(+0.65%) |
Apr 03, 2023 | 196.86 | 196.86 | 191.27 | 194.09 | 239,544 | -4.69(-2.36%) |
Mar 31, 2023 | 196.68 | 200.45 | 195.99 | 198.78 | 445,414 | +2.44(+1.24%) |
Mar 30, 2023 | 195.10 | 201.04 | 194.27 | 196.34 | 520,544 | +4.74(+2.47%) |
Mar 29, 2023 | 183.83 | 191.68 | 181.82 | 191.60 | 551,118 | +10.51(+5.80%) |
Mar 28, 2023 | 181.23 | 183.18 | 180.73 | 181.09 | 509,296 | -0.30(-0.17%) |
Mar 27, 2023 | 182.61 | 184.56 | 180.09 | 181.39 | 266,176 | -0.86(-0.47%) |
Mar 24, 2023 | 180.85 | 184.09 | 179.12 | 182.25 | 602,905 | +1.40(+0.77%) |
Mar 23, 2023 | 179.86 | 184.80 | 177.29 | 180.85 | 376,688 | +3.68(+2.08%) |
Mar 22, 2023 | 181.98 | 183.82 | 177.08 | 177.17 | 850,400 | -5.07(-2.78%) |
Mar 21, 2023 | 178.81 | 184.03 | 178.81 | 182.24 | 526,646 | +4.71(+2.65%) |
Mar 20, 2023 | 179.79 | 179.92 | 174.33 | 177.53 | 308,096 | -2.98(-1.65%) |
Mar 17, 2023 | 178.11 | 181.07 | 176.33 | 180.51 | 859,912 | +2.06(+1.15%) |
Mar 16, 2023 | 175.91 | 181.97 | 175.23 | 178.45 | 484,626 | +1.72(+0.97%) |
Mar 15, 2023 | 177.46 | 180.30 | 174.71 | 176.73 | 534,718 | -3.51(-1.95%) |
Mar 14, 2023 | 179.97 | 182.74 | 177.72 | 180.24 | 651,279 | +4.02(+2.28%) |
Mar 13, 2023 | 172.71 | 182.58 | 171.93 | 176.22 | 893,364 | +1.68(+0.96%) |
Mar 10, 2023 | 181.22 | 183.89 | 169.65 | 174.54 | 663,633 | -7.81(-4.28%) |
Mar 09, 2023 | 185.83 | 189.51 | 182.03 | 182.35 | 350,131 | -3.96(-2.13%) |
Mar 08, 2023 | 186.37 | 187.37 | 184.20 | 186.31 | 383,351 | -0.67(-0.36%) |
Mar 07, 2023 | 191.46 | 192.66 | 185.19 | 186.98 | 457,696 | -4.16(-2.18%) |
Mar 06, 2023 | 190.89 | 194.39 | 186.42 | 191.14 | 683,143 | +0.11(+0.06%) |
Mar 03, 2023 | 189.51 | 192.89 | 188.84 | 191.03 | 538,898 | +1.35(+0.71%) |
Mar 02, 2023 | 188.00 | 192.22 | 186.44 | 189.68 | 498,790 | +0.79(+0.42%) |
Mar 01, 2023 | 192.75 | 196.31 | 188.15 | 188.89 | 467,388 | -3.72(-1.93%) |
Feb 28, 2023 | 194.00 | 195.75 | 191.72 | 192.61 | 686,433 | -0.95(-0.49%) |
Feb 27, 2023 | 198.57 | 199.89 | 192.11 | 193.56 | 598,918 | -3.46(-1.76%) |
Feb 24, 2023 | 200.24 | 201.42 | 195.56 | 197.02 | 500,196 | -8.08(-3.94%) |
Feb 23, 2023 | 207.08 | 207.46 | 201.64 | 205.10 | 369,013 | +0.94(+0.46%) |
Feb 22, 2023 | 206.59 | 208.95 | 203.18 | 204.16 | 360,059 | +0.20(+0.10%) |
Feb 21, 2023 | 204.90 | 206.51 | 200.18 | 203.96 | 412,889 | -5.35(-2.56%) |
Feb 17, 2023 | 208.80 | 210.21 | 202.89 | 209.31 | 426,832 | +0.11(+0.05%) |
Feb 16, 2023 | 212.42 | 216.28 | 208.30 | 209.20 | 539,533 | -8.87(-4.07%) |
Feb 15, 2023 | 214.95 | 220.91 | 214.95 | 218.07 | 525,940 | +1.01(+0.47%) |
Feb 14, 2023 | 216.48 | 221.19 | 214.33 | 217.06 | 609,298 | -0.48(-0.22%) |
Feb 13, 2023 | 222.17 | 222.17 | 216.90 | 217.54 | 485,315 | -2.49(-1.13%) |
Feb 10, 2023 | 221.12 | 222.18 | 214.18 | 220.03 | 584,633 | -1.98(-0.89%) |
Feb 09, 2023 | 230.10 | 232.47 | 221.24 | 222.01 | 669,980 | -2.91(-1.29%) |
Feb 08, 2023 | 231.62 | 233.54 | 219.84 | 224.92 | 429,680 | -7.97(-3.42%) |
Feb 07, 2023 | 217.10 | 234.42 | 214.42 | 232.89 | 527,950 | +14.60(+6.69%) |
Feb 06, 2023 | 217.01 | 221.22 | 215.40 | 218.29 | 367,449 | -0.70(-0.32%) |
Feb 03, 2023 | 228.07 | 235.00 | 216.97 | 218.99 | 692,198 | -7.05(-3.12%) |
Feb 02, 2023 | 224.66 | 233.05 | 224.66 | 226.04 | 670,218 | +6.52(+2.97%) |
Feb 01, 2023 | 209.85 | 220.07 | 208.68 | 219.52 | 453,551 | +11.23(+5.39%) |
Jan 31, 2023 | 202.44 | 208.95 | 201.12 | 208.29 | 337,103 | +6.20(+3.07%) |
Jan 30, 2023 | 204.62 | 206.62 | 201.18 | 202.09 | 292,058 | -4.53(-2.19%) |
Jan 27, 2023 | 203.64 | 208.30 | 202.87 | 206.62 | 250,592 | +1.63(+0.80%) |
Jan 26, 2023 | 197.97 | 205.13 | 196.68 | 204.99 | 460,081 | +10.81(+5.57%) |
Jan 25, 2023 | 193.00 | 195.79 | 185.83 | 194.18 | 587,540 | -3.65(-1.85%) |
Jan 24, 2023 | 200.33 | 202.32 | 197.34 | 197.83 | 470,337 | -4.27(-2.11%) |
Jan 23, 2023 | 202.56 | 204.79 | 200.44 | 202.10 | 394,301 | +1.53(+0.76%) |
Jan 20, 2023 | 196.84 | 201.19 | 193.89 | 200.57 | 268,614 | +4.94(+2.53%) |
Jan 19, 2023 | 195.01 | 198.24 | 192.01 | 195.63 | 256,520 | -1.79(-0.91%) |
Jan 18, 2023 | 200.63 | 201.78 | 195.76 | 197.42 | 582,207 | -1.12(-0.56%) |
Jan 17, 2023 | 193.90 | 200.61 | 191.74 | 198.54 | 276,448 | +4.51(+2.32%) |
Jan 13, 2023 | 188.84 | 194.60 | 188.84 | 194.03 | 232,650 | +2.16(+1.13%) |
Jan 12, 2023 | 197.39 | 197.44 | 191.29 | 191.87 | 330,002 | -4.14(-2.11%) |
Jan 11, 2023 | 189.28 | 196.89 | 187.10 | 196.01 | 403,712 | +8.83(+4.72%) |
Jan 10, 2023 | 185.96 | 187.50 | 180.62 | 187.18 | 273,116 | +0.83(+0.45%) |
Jan 09, 2023 | 184.12 | 189.93 | 182.23 | 186.35 | 633,413 | +6.63(+3.69%) |
Jan 06, 2023 | 184.22 | 185.62 | 176.01 | 179.72 | 469,089 | -3.79(-2.07%) |
Jan 05, 2023 | 193.39 | 194.26 | 183.26 | 183.51 | 525,667 | -13.38(-6.80%) |
Jan 04, 2023 | 193.21 | 199.85 | 190.49 | 196.89 | 415,135 | +4.36(+2.26%) |
Jan 03, 2023 | 198.07 | 199.84 | 191.06 | 192.53 | 300,024 | -1.73(-0.89%) |
Dec 30, 2022 | 193.95 | 199.36 | 191.07 | 194.26 | 420,968 | -3.51(-1.77%) |
Dec 29, 2022 | 190.70 | 198.23 | 189.86 | 197.77 | 266,576 | +9.27(+4.92%) |
Dec 28, 2022 | 190.00 | 192.89 | 187.67 | 188.50 | 243,821 | -0.62(-0.33%) |
Dec 27, 2022 | 191.80 | 191.80 | 185.38 | 189.12 | 244,110 | -2.81(-1.46%) |
Dec 23, 2022 | 191.60 | 192.50 | 189.74 | 191.93 | 122,280 | -1.13(-0.59%) |
Dec 22, 2022 | 193.76 | 193.76 | 188.72 | 193.06 | 207,722 | -4.41(-2.23%) |
Dec 21, 2022 | 194.37 | 199.16 | 191.60 | 197.47 | 192,183 | +3.45(+1.78%) |
Dec 20, 2022 | 193.87 | 199.17 | 193.29 | 194.02 | 323,762 | -1.59(-0.81%) |
Dec 19, 2022 | 198.60 | 198.60 | 194.26 | 195.61 | 329,237 | -3.83(-1.92%) |
Dec 16, 2022 | 200.23 | 202.73 | 196.50 | 199.44 | 492,951 | -1.08(-0.54%) |
Dec 15, 2022 | 206.32 | 207.09 | 199.91 | 200.52 | 324,048 | -9.34(-4.45%) |
Dec 14, 2022 | 210.77 | 215.01 | 207.77 | 209.86 | 243,720 | -1.52(-0.72%) |
Dec 13, 2022 | 221.90 | 222.00 | 208.88 | 211.38 | 396,623 | +0.86(+0.41%) |
Dec 12, 2022 | 203.59 | 213.27 | 203.32 | 210.52 | 310,173 | +7.82(+3.86%) |
Dec 09, 2022 | 204.11 | 205.44 | 202.18 | 202.70 | 185,386 | -2.06(-1.01%) |
Dec 08, 2022 | 200.51 | 207.32 | 198.96 | 204.76 | 282,130 | +6.79(+3.43%) |
Dec 07, 2022 | 201.18 | 203.88 | 196.53 | 197.97 | 480,049 | -2.89(-1.44%) |
Dec 06, 2022 | 205.26 | 205.26 | 198.34 | 200.86 | 335,573 | -3.44(-1.68%) |
Dec 05, 2022 | 216.73 | 217.55 | 201.23 | 204.30 | 392,685 | -15.40(-7.01%) |
Dec 02, 2022 | 218.06 | 221.64 | 215.98 | 219.70 | 291,034 | -3.67(-1.64%) |
Dec 01, 2022 | 219.22 | 225.57 | 219.22 | 223.37 | 490,838 | +5.54(+2.54%) |
Nov 30, 2022 | 206.85 | 220.50 | 206.85 | 217.83 | 2,556,820 | +12.04(+5.85%) |
Nov 29, 2022 | 208.89 | 211.20 | 203.83 | 205.79 | 399,352 | -3.21(-1.54%) |
Nov 28, 2022 | 214.05 | 217.50 | 207.82 | 209.00 | 409,135 | -6.14(-2.85%) |
Nov 25, 2022 | 214.91 | 216.29 | 214.00 | 215.14 | 157,052 | +0.13(+0.06%) |
Nov 23, 2022 | 209.70 | 216.93 | 208.83 | 215.01 | 299,163 | +6.09(+2.91%) |
Nov 22, 2022 | 206.93 | 209.63 | 200.94 | 208.92 | 463,179 | +3.22(+1.57%) |
Nov 21, 2022 | 205.14 | 208.40 | 204.30 | 205.70 | 583,523 | -1.66(-0.80%) |
Nov 18, 2022 | 207.42 | 211.28 | 205.07 | 207.36 | 573,903 | +0.26(+0.13%) |
Nov 17, 2022 | 213.44 | 215.91 | 206.04 | 207.10 | 502,903 | -11.72(-5.36%) |
Nov 16, 2022 | 225.15 | 225.74 | 217.77 | 218.82 | 351,409 | -8.10(-3.57%) |
Nov 15, 2022 | 221.30 | 228.41 | 221.30 | 226.92 | 545,981 | +13.31(+6.23%) |
Nov 14, 2022 | 213.14 | 215.51 | 209.21 | 213.61 | 279,873 | -2.50(-1.16%) |
Nov 11, 2022 | 215.51 | 221.94 | 214.69 | 216.11 | 509,224 | +1.71(+0.80%) |
Nov 10, 2022 | 208.65 | 216.44 | 208.45 | 214.40 | 634,384 | +16.12(+8.13%) |
Nov 09, 2022 | 200.15 | 201.79 | 196.16 | 198.28 | 627,658 | -4.33(-2.14%) |
Nov 08, 2022 | 200.59 | 205.40 | 196.12 | 202.61 | 665,655 | +2.90(+1.45%) |
Nov 07, 2022 | 203.99 | 205.01 | 192.76 | 199.71 | 862,968 | -2.26(-1.12%) |
Nov 04, 2022 | 212.09 | 215.76 | 195.88 | 201.97 | 1,141,049 | -8.98(-4.26%) |
Nov 03, 2022 | 208.79 | 216.53 | 205.41 | 210.95 | 770,849 | +0.38(+0.18%) |
Nov 02, 2022 | 224.53 | 224.53 | 210.16 | 210.57 | 608,939 | -14.32(-6.37%) |
Nov 01, 2022 | 235.33 | 235.68 | 223.06 | 224.89 | 362,018 | -6.90(-2.98%) |
Oct 31, 2022 | 228.03 | 235.18 | 227.02 | 231.79 | 467,373 | +3.43(+1.50%) |
Oct 28, 2022 | 222.52 | 228.89 | 219.62 | 228.36 | 671,797 | +1.52(+0.67%) |
Oct 27, 2022 | 228.56 | 230.46 | 225.11 | 226.84 | 348,061 | +0.29(+0.13%) |
Oct 26, 2022 | 222.33 | 232.33 | 220.49 | 226.55 | 595,024 | -0.40(-0.18%) |
Oct 25, 2022 | 220.69 | 228.48 | 216.90 | 226.95 | 673,474 | +10.94(+5.06%) |
Oct 24, 2022 | 217.69 | 217.69 | 209.43 | 216.01 | 405,640 | +1.30(+0.61%) |
Oct 21, 2022 | 216.85 | 217.07 | 205.41 | 214.71 | 542,433 | -2.19(-1.01%) |
Oct 20, 2022 | 221.15 | 224.72 | 214.36 | 216.90 | 674,114 | -5.02(-2.26%) |
Oct 19, 2022 | 227.03 | 228.89 | 220.56 | 221.92 | 402,549 | -8.52(-3.70%) |
Oct 18, 2022 | 235.74 | 238.53 | 227.47 | 230.44 | 485,792 | +3.59(+1.58%) |
Oct 17, 2022 | 221.47 | 231.66 | 219.68 | 226.85 | 490,108 | +10.36(+4.79%) |
Oct 14, 2022 | 232.73 | 234.41 | 216.26 | 216.49 | 404,343 | -11.88(-5.20%) |
Oct 13, 2022 | 219.12 | 228.60 | 212.49 | 228.37 | 566,699 | +3.16(+1.40%) |
Oct 12, 2022 | 229.18 | 230.47 | 223.71 | 225.21 | 352,849 | -3.90(-1.70%) |
Oct 11, 2022 | 235.79 | 237.38 | 224.95 | 229.11 | 712,568 | -7.86(-3.32%) |
Oct 10, 2022 | 242.50 | 243.37 | 233.62 | 236.97 | 425,795 | -8.84(-3.60%) |
Oct 07, 2022 | 258.22 | 258.79 | 244.38 | 245.81 | 578,203 | -19.16(-7.23%) |
Oct 06, 2022 | 260.39 | 269.34 | 259.99 | 264.97 | 713,850 | +3.64(+1.39%) |
Oct 05, 2022 | 249.85 | 262.35 | 247.74 | 261.33 | 565,517 | +9.00(+3.57%) |
Oct 04, 2022 | 251.43 | 254.68 | 249.56 | 252.33 | 535,867 | +8.65(+3.55%) |
Oct 03, 2022 | 244.05 | 244.94 | 237.90 | 243.68 | 728,112 | +2.10(+0.87%) |
Sep 30, 2022 | 244.89 | 249.56 | 241.11 | 241.58 | 657,187 | -4.81(-1.95%) |
Sep 29, 2022 | 248.02 | 249.37 | 242.06 | 246.39 | 423,982 | -5.08(-2.02%) |
Sep 28, 2022 | 242.59 | 253.26 | 241.88 | 251.47 | 454,351 | +10.03(+4.15%) |
Sep 27, 2022 | 237.84 | 241.69 | 235.15 | 241.44 | 337,668 | +8.96(+3.85%) |
Sep 26, 2022 | 236.57 | 241.16 | 232.47 | 232.48 | 404,345 | -4.10(-1.73%) |
Sep 23, 2022 | 236.91 | 239.84 | 232.13 | 236.58 | 481,368 | -4.90(-2.03%) |
Sep 22, 2022 | 247.61 | 248.49 | 240.81 | 241.48 | 444,109 | -7.71(-3.09%) |
Sep 21, 2022 | 253.52 | 257.52 | 247.18 | 249.19 | 226,987 | -1.22(-0.49%) |
Sep 20, 2022 | 250.28 | 253.61 | 248.49 | 250.41 | 265,375 | -3.45(-1.36%) |
Sep 19, 2022 | 246.53 | 254.56 | 245.40 | 253.86 | 302,483 | +5.06(+2.03%) |
Sep 16, 2022 | 249.22 | 250.28 | 243.26 | 248.80 | 500,694 | -4.48(-1.77%) |
Sep 15, 2022 | 253.10 | 260.08 | 249.62 | 253.28 | 389,381 | -4.30(-1.67%) |
Sep 14, 2022 | 256.28 | 259.89 | 252.22 | 257.58 | 298,230 | +2.82(+1.11%) |
Sep 13, 2022 | 251.24 | 256.65 | 251.17 | 254.76 | 278,640 | -6.71(-2.57%) |
Sep 12, 2022 | 260.89 | 262.14 | 257.76 | 261.47 | 257,894 | +3.02(+1.17%) |
Sep 09, 2022 | 252.10 | 260.22 | 252.10 | 258.45 | 398,416 | +8.55(+3.42%) |
Sep 08, 2022 | 244.10 | 253.02 | 242.13 | 249.90 | 261,981 | +3.31(+1.34%) |
Sep 07, 2022 | 239.30 | 247.52 | 238.70 | 246.59 | 286,261 | +8.34(+3.50%) |
Sep 06, 2022 | 235.72 | 238.40 | 231.65 | 238.25 | 363,427 | +2.48(+1.05%) |
Sep 02, 2022 | 240.18 | 240.18 | 233.78 | 235.77 | 322,598 | -1.23(-0.52%) |
Sep 01, 2022 | 236.81 | 238.27 | 230.29 | 237.00 | 274,570 | -4.00(-1.66%) |
Aug 31, 2022 | 242.26 | 244.91 | 240.23 | 241.00 | 212,929 | -1.25(-0.52%) |
Aug 30, 2022 | 243.20 | 245.00 | 237.33 | 242.25 | 239,363 | +0.91(+0.38%) |
Aug 29, 2022 | 242.02 | 246.31 | 234.02 | 241.34 | 214,193 | -4.43(-1.80%) |
Aug 26, 2022 | 247.70 | 250.24 | 243.98 | 245.77 | 240,682 | -4.11(-1.64%) |
Aug 25, 2022 | 250.01 | 251.36 | 246.91 | 249.88 | 227,087 | +2.92(+1.18%) |
Aug 24, 2022 | 248.90 | 251.88 | 246.94 | 246.96 | 309,009 | -0.03(-0.01%) |
Aug 23, 2022 | 248.49 | 249.27 | 244.68 | 246.99 | 464,586 | -1.43(-0.58%) |
Aug 22, 2022 | 252.17 | 254.14 | 247.04 | 248.42 | 521,482 | -9.72(-3.77%) |
Aug 19, 2022 | 262.00 | 262.83 | 256.44 | 258.14 | 402,568 | -8.34(-3.13%) |
Aug 18, 2022 | 270.09 | 270.09 | 264.09 | 266.48 | 203,418 | -2.70(-1.00%) |
Aug 17, 2022 | 266.15 | 270.36 | 264.94 | 269.18 | 196,489 | -2.59(-0.95%) |
Aug 16, 2022 | 268.00 | 272.17 | 266.63 | 271.77 | 497,311 | -0.47(-0.17%) |
Aug 15, 2022 | 265.12 | 274.17 | 264.30 | 272.24 | 307,900 | +7.30(+2.76%) |
Aug 12, 2022 | 258.88 | 265.78 | 254.02 | 264.94 | 454,029 | +7.33(+2.85%) |
Aug 11, 2022 | 272.67 | 272.67 | 257.18 | 257.61 | 503,637 | -13.47(-4.97%) |
Aug 10, 2022 | 269.09 | 274.48 | 264.65 | 271.08 | 379,372 | +9.96(+3.81%) |
Aug 09, 2022 | 260.03 | 265.89 | 257.99 | 261.12 | 660,809 | +0.32(+0.12%) |
Aug 08, 2022 | 256.01 | 270.35 | 253.26 | 260.80 | 492,944 | +5.54(+2.17%) |
Aug 05, 2022 | 251.82 | 276.88 | 247.38 | 255.26 | 813,754 | +28.80(+12.72%) |
Aug 04, 2022 | 223.99 | 227.38 | 219.97 | 226.46 | 501,860 | +1.09(+0.48%) |
Aug 03, 2022 | 212.37 | 226.84 | 212.37 | 225.37 | 444,956 | +13.97(+6.61%) |
Aug 02, 2022 | 203.09 | 211.64 | 203.09 | 211.40 | 373,859 | +4.87(+2.36%) |
Aug 01, 2022 | 203.13 | 208.25 | 200.69 | 206.53 | 278,862 | +0.60(+0.29%) |
Jul 29, 2022 | 201.49 | 206.74 | 199.92 | 205.93 | 181,796 | +3.10(+1.53%) |
Jul 28, 2022 | 197.44 | 203.25 | 193.36 | 202.83 | 153,996 | +5.93(+3.01%) |
Jul 27, 2022 | 190.87 | 197.67 | 190.75 | 196.90 | 249,407 | +9.94(+5.32%) |
Jul 26, 2022 | 191.14 | 191.14 | 183.01 | 186.96 | 319,546 | -4.84(-2.52%) |
Jul 25, 2022 | 195.21 | 195.21 | 189.72 | 191.80 | 166,322 | -3.72(-1.90%) |
Jul 22, 2022 | 199.71 | 200.92 | 192.59 | 195.52 | 200,388 | -3.80(-1.91%) |
Jul 21, 2022 | 195.47 | 199.38 | 194.64 | 199.32 | 199,583 | +2.88(+1.47%) |
Jul 20, 2022 | 185.11 | 197.51 | 185.11 | 196.44 | 286,450 | +12.99(+7.08%) |
Jul 19, 2022 | 181.83 | 183.76 | 177.42 | 183.45 | 143,978 | +5.64(+3.17%) |
Jul 18, 2022 | 180.72 | 184.97 | 177.26 | 177.81 | 208,912 | -2.73(-1.51%) |
Jul 15, 2022 | 174.27 | 181.16 | 173.71 | 180.54 | 321,672 | +9.21(+5.38%) |
Jul 14, 2022 | 169.55 | 171.44 | 164.27 | 171.33 | 277,425 | +0.25(+0.15%) |
Jul 13, 2022 | 171.68 | 178.71 | 170.06 | 171.08 | 298,523 | -5.07(-2.88%) |
Jul 12, 2022 | 187.05 | 190.20 | 174.80 | 176.15 | 333,520 | -10.90(-5.83%) |
Jul 11, 2022 | 193.30 | 193.48 | 186.64 | 187.05 | 606,259 | -8.40(-4.30%) |
Jul 08, 2022 | 195.43 | 200.84 | 192.10 | 195.45 | 448,999 | -2.97(-1.50%) |
Jul 07, 2022 | 191.26 | 199.86 | 191.26 | 198.42 | 221,535 | +6.44(+3.35%) |
Jul 06, 2022 | 190.00 | 193.31 | 188.47 | 191.98 | 286,095 | +2.57(+1.36%) |
Jul 05, 2022 | 175.27 | 189.64 | 173.25 | 189.41 | 299,649 | +11.56(+6.50%) |
Jul 01, 2022 | 173.99 | 178.63 | 173.27 | 177.85 | 169,042 | +3.43(+1.97%) |
Jun 30, 2022 | 175.43 | 179.73 | 171.68 | 174.42 | 329,084 | -3.28(-1.85%) |
Jun 29, 2022 | 177.54 | 179.24 | 174.64 | 177.70 | 257,877 | +0.47(+0.27%) |
Jun 28, 2022 | 186.29 | 187.40 | 177.03 | 177.23 | 170,124 | -7.82(-4.23%) |
Jun 27, 2022 | 186.32 | 187.48 | 180.54 | 185.05 | 266,076 | -0.17(-0.09%) |
Jun 24, 2022 | 180.54 | 185.84 | 180.54 | 185.22 | 449,348 | +7.18(+4.03%) |
Jun 23, 2022 | 172.57 | 178.57 | 167.53 | 178.04 | 347,203 | +9.76(+5.80%) |
Jun 22, 2022 | 161.49 | 170.47 | 161.22 | 168.28 | 396,766 | +4.43(+2.70%) |
Jun 21, 2022 | 163.33 | 166.78 | 162.77 | 163.85 | 216,097 | +3.76(+2.35%) |
Jun 17, 2022 | 154.61 | 161.64 | 154.61 | 160.09 | 331,702 | +5.79(+3.75%) |
Jun 16, 2022 | 158.57 | 160.87 | 152.01 | 154.30 | 290,900 | -10.02(-6.10%) |
Jun 15, 2022 | 163.98 | 166.89 | 159.85 | 164.32 | 300,990 | +2.82(+1.75%) |
Jun 14, 2022 | 163.31 | 164.34 | 159.36 | 161.50 | 294,216 | +0.02(+0.01%) |
Jun 13, 2022 | 166.21 | 170.09 | 160.78 | 161.48 | 295,437 | -11.94(-6.89%) |
Jun 10, 2022 | 174.44 | 176.31 | 168.86 | 173.42 | 224,989 | -6.52(-3.62%) |
Jun 09, 2022 | 182.11 | 186.12 | 179.76 | 179.94 | 149,779 | -4.50(-2.44%) |
Jun 08, 2022 | 185.78 | 187.90 | 184.26 | 184.44 | 183,953 | -2.90(-1.55%) |
Jun 07, 2022 | 180.27 | 189.37 | 180.06 | 187.34 | 211,474 | +4.06(+2.22%) |
Jun 06, 2022 | 185.78 | 185.78 | 181.90 | 183.28 | 143,873 | +1.11(+0.61%) |
Jun 03, 2022 | 182.54 | 186.14 | 181.08 | 182.17 | 196,679 | -4.07(-2.19%) |
Jun 02, 2022 | 175.36 | 188.30 | 174.59 | 186.24 | 295,523 | +11.15(+6.37%) |
Jun 01, 2022 | 177.28 | 180.25 | 172.00 | 175.09 | 363,470 | +0.23(+0.13%) |
May 31, 2022 | 177.79 | 178.06 | 171.50 | 174.86 | 438,347 | -3.60(-2.02%) |
May 27, 2022 | 173.68 | 178.62 | 172.56 | 178.46 | 251,692 | +7.22(+4.22%) |
May 26, 2022 | 167.33 | 173.18 | 167.33 | 171.24 | 231,949 | +3.24(+1.93%) |
May 25, 2022 | 161.16 | 169.79 | 160.93 | 168.00 | 324,918 | +4.85(+2.97%) |
May 24, 2022 | 164.06 | 164.56 | 160.10 | 163.15 | 363,481 | -4.61(-2.75%) |
May 23, 2022 | 161.27 | 168.05 | 160.40 | 167.76 | 395,081 | +6.05(+3.74%) |
May 20, 2022 | 161.82 | 164.22 | 156.10 | 161.71 | 634,308 | +3.12(+1.97%) |
May 19, 2022 | 158.42 | 165.27 | 157.17 | 158.59 | 513,371 | -0.84(-0.53%) |
May 18, 2022 | 164.38 | 167.58 | 157.48 | 159.43 | 257,078 | -8.54(-5.08%) |
May 17, 2022 | 164.00 | 168.77 | 160.50 | 167.97 | 352,283 | +5.47(+3.37%) |
May 16, 2022 | 168.74 | 169.56 | 160.12 | 162.50 | 388,315 | -7.48(-4.40%) |
May 13, 2022 | 165.32 | 173.51 | 163.52 | 169.98 | 399,100 | +9.31(+5.79%) |
May 12, 2022 | 156.92 | 164.20 | 152.97 | 160.67 | 539,426 | -0.08(-0.05%) |
May 11, 2022 | 170.96 | 175.80 | 160.35 | 160.75 | 438,257 | -13.92(-7.97%) |
May 10, 2022 | 171.82 | 176.96 | 161.16 | 174.67 | 575,498 | +9.29(+5.62%) |
May 09, 2022 | 177.30 | 177.30 | 162.30 | 165.38 | 534,643 | -16.20(-8.92%) |
May 06, 2022 | 190.01 | 193.80 | 175.01 | 181.58 | 503,559 | -7.29(-3.86%) |
May 05, 2022 | 203.42 | 204.28 | 184.34 | 188.87 | 525,236 | -20.53(-9.80%) |
May 04, 2022 | 197.51 | 210.44 | 189.86 | 209.40 | 446,539 | +14.95(+7.69%) |
May 03, 2022 | 192.76 | 198.00 | 192.00 | 194.45 | 188,973 | -0.13(-0.07%) |