Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 229.18 | 232.35 | 225.64 | 232.00 | 2,855,760 | -0.58(-0.25%) |
Apr 27, 2023 | 231.52 | 232.94 | 227.80 | 232.58 | 2,618,288 | +1.49(+0.65%) |
Apr 26, 2023 | 234.27 | 235.69 | 230.88 | 231.09 | 2,144,764 | -5.88(-2.48%) |
Apr 25, 2023 | 237.21 | 238.57 | 236.43 | 236.97 | 1,561,182 | +0.41(+0.17%) |
Apr 24, 2023 | 235.35 | 237.45 | 234.51 | 236.56 | 1,273,231 | +0.57(+0.24%) |
Apr 21, 2023 | 235.60 | 236.05 | 234.82 | 235.99 | 1,778,858 | +0.39(+0.16%) |
Apr 20, 2023 | 238.18 | 238.45 | 235.21 | 235.60 | 1,747,691 | -2.66(-1.12%) |
Apr 19, 2023 | 237.33 | 238.80 | 236.49 | 238.26 | 1,288,099 | +0.12(+0.05%) |
Apr 18, 2023 | 240.35 | 240.97 | 236.75 | 238.15 | 1,693,426 | -1.92(-0.80%) |
Apr 17, 2023 | 242.79 | 243.38 | 239.59 | 240.06 | 1,844,330 | -1.88(-0.78%) |
Apr 14, 2023 | 242.53 | 243.63 | 240.93 | 241.94 | 1,928,492 | -1.38(-0.57%) |
Apr 13, 2023 | 240.58 | 243.77 | 240.26 | 243.32 | 2,088,363 | +1.88(+0.78%) |
Apr 12, 2023 | 244.35 | 244.55 | 240.85 | 241.45 | 2,344,585 | -1.87(-0.77%) |
Apr 11, 2023 | 243.31 | 244.91 | 242.88 | 243.31 | 1,315,214 | +0.51(+0.21%) |
Apr 10, 2023 | 248.16 | 248.16 | 241.98 | 242.80 | 1,648,795 | -2.34(-0.96%) |
Apr 06, 2023 | 246.15 | 247.19 | 244.77 | 245.14 | 2,116,253 | -0.05(-0.02%) |
Apr 05, 2023 | 240.55 | 245.52 | 240.21 | 245.19 | 2,550,271 | +5.65(+2.36%) |
Apr 04, 2023 | 236.63 | 240.10 | 235.93 | 239.54 | 3,041,046 | +2.99(+1.26%) |
Apr 03, 2023 | 234.19 | 236.85 | 233.57 | 236.55 | 2,561,388 | +2.60(+1.11%) |
Mar 31, 2023 | 233.64 | 234.58 | 231.43 | 233.95 | 2,854,668 | +0.24(+0.10%) |
Mar 30, 2023 | 234.70 | 234.97 | 232.36 | 233.71 | 2,663,086 | +0.46(+0.20%) |
Mar 29, 2023 | 231.97 | 233.79 | 230.64 | 233.25 | 2,834,921 | +2.47(+1.07%) |
Mar 28, 2023 | 229.35 | 230.98 | 229.26 | 230.78 | 1,950,793 | +1.66(+0.73%) |
Mar 27, 2023 | 231.88 | 232.21 | 227.48 | 229.12 | 2,200,015 | -1.23(-0.53%) |
Mar 24, 2023 | 226.66 | 230.81 | 225.49 | 230.35 | 2,632,653 | +4.77(+2.12%) |
Mar 23, 2023 | 222.62 | 226.54 | 222.47 | 225.58 | 2,248,200 | +3.16(+1.42%) |
Mar 22, 2023 | 225.91 | 226.40 | 222.18 | 222.41 | 1,782,616 | -3.02(-1.34%) |
Mar 21, 2023 | 227.14 | 227.69 | 223.58 | 225.43 | 2,199,656 | -1.71(-0.75%) |
Mar 20, 2023 | 223.14 | 227.57 | 222.71 | 227.14 | 2,088,204 | +4.77(+2.15%) |
Mar 17, 2023 | 226.03 | 226.26 | 221.14 | 222.37 | 8,077,850 | -4.63(-2.04%) |
Mar 16, 2023 | 226.20 | 227.09 | 222.63 | 227.00 | 2,403,620 | -0.32(-0.14%) |
Mar 15, 2023 | 222.96 | 225.48 | 221.17 | 227.32 | 3,195,418 | +4.18(+1.87%) |
Mar 14, 2023 | 225.93 | 225.93 | 222.01 | 223.14 | 3,334,751 | -2.52(-1.11%) |
Mar 13, 2023 | 223.72 | 229.61 | 223.06 | 225.65 | 3,250,716 | +5.14(+2.33%) |
Mar 10, 2023 | 219.45 | 222.85 | 218.35 | 220.51 | 2,750,663 | +2.01(+0.92%) |
Mar 09, 2023 | 222.08 | 222.41 | 218.12 | 218.50 | 1,794,796 | -2.55(-1.16%) |
Mar 08, 2023 | 222.73 | 224.32 | 220.03 | 221.06 | 1,903,675 | -0.28(-0.13%) |
Mar 07, 2023 | 227.52 | 227.61 | 220.98 | 221.34 | 2,439,991 | -6.18(-2.72%) |
Mar 06, 2023 | 227.41 | 228.03 | 226.10 | 227.52 | 2,677,370 | +0.29(+0.13%) |
Mar 03, 2023 | 227.41 | 228.28 | 226.06 | 227.23 | 2,288,458 | +0.07(+0.03%) |
Mar 02, 2023 | 228.50 | 228.74 | 226.35 | 227.16 | 1,848,790 | -1.40(-0.61%) |
Mar 01, 2023 | 222.94 | 228.81 | 222.71 | 228.57 | 2,522,065 | +4.38(+1.96%) |
Feb 28, 2023 | 226.09 | 226.90 | 224.12 | 224.18 | 2,702,934 | -2.70(-1.19%) |
Feb 27, 2023 | 227.63 | 227.63 | 225.37 | 226.88 | 1,780,456 | +0.77(+0.34%) |
Feb 24, 2023 | 229.19 | 229.41 | 225.59 | 226.12 | 1,915,924 | -3.83(-1.67%) |
Feb 23, 2023 | 229.06 | 230.18 | 227.17 | 229.95 | 2,285,366 | +1.41(+0.62%) |
Feb 22, 2023 | 232.54 | 233.21 | 228.14 | 228.54 | 2,260,586 | -2.01(-0.87%) |
Feb 21, 2023 | 233.02 | 234.11 | 230.51 | 230.55 | 2,608,536 | -2.22(-0.95%) |
Feb 17, 2023 | 227.74 | 233.92 | 226.17 | 232.77 | 3,077,440 | +6.11(+2.69%) |
Feb 16, 2023 | 230.76 | 231.30 | 226.49 | 226.66 | 3,400,922 | -5.66(-2.44%) |
Feb 15, 2023 | 232.46 | 232.78 | 231.03 | 232.32 | 1,842,789 | -0.93(-0.40%) |
Feb 14, 2023 | 234.87 | 235.16 | 231.39 | 233.25 | 2,083,085 | -0.48(-0.21%) |
Feb 13, 2023 | 233.29 | 233.90 | 231.47 | 233.73 | 2,418,987 | +1.11(+0.48%) |
Feb 10, 2023 | 232.06 | 234.20 | 230.62 | 232.62 | 2,801,317 | +2.40(+1.04%) |
Feb 09, 2023 | 231.30 | 233.54 | 229.25 | 230.22 | 3,186,000 | -0.19(-0.08%) |
Feb 08, 2023 | 233.09 | 233.64 | 229.84 | 230.41 | 2,877,120 | -3.65(-1.56%) |
Feb 07, 2023 | 233.12 | 234.96 | 231.59 | 234.06 | 2,509,776 | +0.14(+0.06%) |
Feb 06, 2023 | 235.37 | 235.37 | 233.53 | 233.92 | 2,290,157 | -1.27(-0.54%) |
Feb 03, 2023 | 239.78 | 239.78 | 232.34 | 235.18 | 3,203,507 | -1.30(-0.55%) |
Feb 02, 2023 | 233.84 | 236.53 | 226.74 | 236.49 | 5,721,925 | +0.11(+0.05%) |
Feb 01, 2023 | 239.01 | 239.38 | 230.22 | 236.37 | 5,570,784 | -5.75(-2.37%) |
Jan 31, 2023 | 243.52 | 243.52 | 239.71 | 242.12 | 3,562,805 | +0.78(+0.32%) |
Jan 30, 2023 | 243.13 | 243.81 | 240.39 | 241.34 | 2,129,016 | -1.98(-0.81%) |
Jan 27, 2023 | 244.49 | 245.09 | 242.25 | 243.32 | 2,199,770 | -1.18(-0.48%) |
Jan 26, 2023 | 246.09 | 246.23 | 242.70 | 244.50 | 2,629,251 | -1.59(-0.65%) |
Jan 25, 2023 | 249.50 | 250.90 | 245.59 | 246.09 | 1,991,143 | -3.03(-1.22%) |
Jan 24, 2023 | 251.18 | 251.33 | 247.03 | 249.12 | 1,662,507 | -1.22(-0.49%) |
Jan 23, 2023 | 253.25 | 253.95 | 249.22 | 250.34 | 2,111,357 | -2.18(-0.86%) |
Jan 20, 2023 | 251.36 | 253.09 | 249.28 | 252.52 | 2,683,428 | +1.16(+0.46%) |
Jan 19, 2023 | 251.33 | 252.78 | 250.30 | 251.36 | 2,179,239 | -2.26(-0.89%) |
Jan 18, 2023 | 258.44 | 259.50 | 252.91 | 253.62 | 2,311,952 | -4.83(-1.87%) |
Jan 17, 2023 | 261.11 | 262.68 | 257.88 | 258.44 | 2,577,851 | -2.22(-0.85%) |
Jan 13, 2023 | 259.90 | 261.14 | 259.19 | 260.66 | 1,768,887 | +0.78(+0.30%) |
Jan 12, 2023 | 260.84 | 261.55 | 257.94 | 259.88 | 1,515,859 | -1.91(-0.73%) |
Jan 11, 2023 | 264.73 | 265.56 | 259.17 | 261.79 | 2,131,221 | -0.93(-0.35%) |
Jan 10, 2023 | 260.87 | 263.42 | 259.11 | 262.72 | 1,859,139 | +3.61(+1.39%) |
Jan 09, 2023 | 264.35 | 264.35 | 257.72 | 259.12 | 2,252,495 | -4.87(-1.85%) |
Jan 06, 2023 | 259.04 | 265.54 | 258.07 | 263.99 | 3,010,443 | +8.00(+3.13%) |
Jan 05, 2023 | 253.31 | 257.08 | 251.83 | 255.99 | 2,143,266 | +2.37(+0.93%) |
Jan 04, 2023 | 252.30 | 254.21 | 250.37 | 253.62 | 1,848,677 | +2.63(+1.05%) |
Jan 03, 2023 | 250.24 | 251.90 | 248.32 | 250.99 | 2,705,035 | -1.03(-0.41%) |
Dec 30, 2022 | 252.03 | 252.51 | 248.94 | 252.02 | 1,690,917 | -0.42(-0.17%) |
Dec 29, 2022 | 251.78 | 254.09 | 251.46 | 252.44 | 1,507,808 | +1.69(+0.67%) |
Dec 28, 2022 | 253.65 | 254.80 | 250.50 | 250.75 | 1,406,781 | -1.91(-0.76%) |
Dec 27, 2022 | 254.87 | 255.75 | 252.17 | 252.66 | 1,766,690 | -0.51(-0.20%) |
Dec 23, 2022 | 254.09 | 254.48 | 252.19 | 253.17 | 1,527,799 | -1.28(-0.51%) |
Dec 22, 2022 | 254.97 | 255.32 | 252.47 | 254.45 | 2,063,456 | -0.96(-0.38%) |
Dec 21, 2022 | 254.09 | 256.51 | 253.49 | 255.41 | 2,144,338 | +1.45(+0.57%) |
Dec 20, 2022 | 255.83 | 256.78 | 252.11 | 253.97 | 1,677,440 | -0.91(-0.36%) |
Dec 19, 2022 | 255.95 | 257.96 | 253.06 | 254.88 | 2,792,833 | -1.64(-0.64%) |
Dec 16, 2022 | 254.16 | 257.06 | 253.54 | 256.52 | 9,162,385 | +1.22(+0.48%) |
Dec 15, 2022 | 259.42 | 260.08 | 252.72 | 255.30 | 3,336,259 | -4.79(-1.84%) |
Dec 14, 2022 | 260.89 | 262.23 | 256.40 | 260.08 | 3,956,182 | -1.08(-0.42%) |
Dec 13, 2022 | 270.53 | 271.15 | 260.56 | 261.17 | 4,036,805 | -4.34(-1.63%) |
Dec 12, 2022 | 261.71 | 268.10 | 261.52 | 265.50 | 3,572,986 | -1.79(-0.67%) |
Dec 09, 2022 | 272.61 | 273.56 | 267.00 | 267.30 | 2,299,528 | -6.64(-2.42%) |
Dec 08, 2022 | 274.84 | 274.92 | 272.18 | 273.94 | 1,844,937 | -0.18(-0.07%) |
Dec 07, 2022 | 271.87 | 274.28 | 270.33 | 274.12 | 2,598,438 | +2.37(+0.87%) |
Dec 06, 2022 | 274.20 | 275.73 | 270.22 | 271.75 | 2,739,493 | -1.55(-0.57%) |
Dec 05, 2022 | 272.23 | 275.10 | 271.47 | 273.30 | 3,413,709 | -0.58(-0.21%) |
Dec 02, 2022 | 272.49 | 274.46 | 271.65 | 273.88 | 2,363,388 | -0.41(-0.15%) |
Dec 01, 2022 | 276.27 | 276.35 | 268.48 | 274.29 | 3,038,337 | -0.44(-0.16%) |
Nov 30, 2022 | 271.05 | 276.23 | 267.57 | 274.73 | 6,021,182 | +4.23(+1.56%) |
Nov 29, 2022 | 271.84 | 271.84 | 268.29 | 270.50 | 2,225,704 | -0.60(-0.22%) |
Nov 28, 2022 | 273.39 | 276.54 | 270.69 | 271.11 | 2,476,790 | -1.07(-0.39%) |
Nov 25, 2022 | 270.46 | 273.94 | 269.95 | 272.18 | 1,287,044 | +0.33(+0.12%) |
Nov 23, 2022 | 275.73 | 277.75 | 270.13 | 271.86 | 2,997,807 | -3.50(-1.27%) |
Nov 22, 2022 | 276.28 | 277.61 | 271.97 | 275.36 | 3,790,429 | -1.06(-0.39%) |
Nov 21, 2022 | 277.31 | 279.72 | 276.17 | 276.42 | 2,913,846 | +0.84(+0.30%) |
Nov 18, 2022 | 272.84 | 276.97 | 272.84 | 275.59 | 2,472,406 | -0.01(-0.00%) |
Nov 17, 2022 | 271.39 | 277.04 | 271.15 | 275.60 | 2,264,375 | +3.39(+1.24%) |
Nov 16, 2022 | 272.45 | 275.30 | 271.05 | 272.21 | 2,547,246 | +2.02(+0.75%) |
Nov 15, 2022 | 272.49 | 275.74 | 266.97 | 270.19 | 2,900,379 | -1.62(-0.60%) |
Nov 14, 2022 | 271.23 | 277.14 | 271.23 | 271.81 | 2,952,463 | +0.27(+0.10%) |
Nov 11, 2022 | 274.90 | 275.67 | 266.39 | 271.54 | 3,416,742 | -5.71(-2.06%) |
Nov 10, 2022 | 280.17 | 280.55 | 271.85 | 277.25 | 4,285,931 | +1.30(+0.47%) |
Nov 09, 2022 | 276.28 | 282.21 | 275.58 | 275.95 | 3,640,349 | -2.61(-0.94%) |
Nov 08, 2022 | 269.20 | 282.64 | 268.87 | 278.56 | 7,250,697 | +14.64(+5.55%) |
Nov 07, 2022 | 255.47 | 264.36 | 255.09 | 263.92 | 3,068,931 | +7.60(+2.97%) |
Nov 04, 2022 | 249.55 | 256.56 | 247.55 | 256.31 | 3,571,070 | +3.01(+1.19%) |
Nov 03, 2022 | 255.83 | 255.90 | 252.49 | 253.31 | 2,917,420 | -2.98(-1.16%) |
Nov 02, 2022 | 258.79 | 261.88 | 256.23 | 256.29 | 2,768,260 | -2.91(-1.12%) |
Nov 01, 2022 | 256.85 | 259.96 | 255.69 | 259.19 | 2,164,998 | +1.63(+0.63%) |
Oct 31, 2022 | 256.47 | 258.95 | 255.32 | 257.56 | 3,184,366 | -3.30(-1.26%) |
Oct 28, 2022 | 256.93 | 261.56 | 256.39 | 260.86 | 3,069,313 | +6.27(+2.46%) |
Oct 27, 2022 | 255.32 | 256.57 | 253.31 | 254.59 | 2,373,131 | +0.54(+0.21%) |
Oct 26, 2022 | 250.55 | 255.31 | 249.14 | 254.05 | 3,160,979 | +6.35(+2.57%) |
Oct 25, 2022 | 248.17 | 249.41 | 245.03 | 247.69 | 2,675,438 | -1.27(-0.51%) |
Oct 24, 2022 | 242.89 | 249.22 | 242.84 | 248.96 | 3,026,229 | +8.94(+3.72%) |
Oct 21, 2022 | 235.81 | 240.45 | 235.33 | 240.02 | 3,706,507 | +4.28(+1.81%) |
Oct 20, 2022 | 235.84 | 237.28 | 234.37 | 235.75 | 2,160,202 | -0.70(-0.30%) |
Oct 19, 2022 | 239.42 | 240.41 | 235.26 | 236.45 | 1,976,472 | -3.74(-1.56%) |
Oct 18, 2022 | 241.85 | 242.65 | 239.16 | 240.19 | 2,162,337 | -0.77(-0.32%) |
Oct 17, 2022 | 239.53 | 241.43 | 237.69 | 240.97 | 2,705,065 | +1.52(+0.63%) |
Oct 14, 2022 | 240.08 | 241.14 | 238.40 | 239.45 | 3,006,646 | -0.31(-0.13%) |
Oct 13, 2022 | 233.19 | 240.43 | 231.35 | 239.76 | 3,452,196 | +4.97(+2.12%) |
Oct 12, 2022 | 232.80 | 236.97 | 231.90 | 234.78 | 2,770,825 | +0.95(+0.41%) |
Oct 11, 2022 | 228.16 | 238.63 | 226.59 | 233.83 | 6,566,480 | +12.66(+5.72%) |
Oct 10, 2022 | 220.15 | 223.07 | 219.02 | 221.17 | 1,711,202 | +2.97(+1.36%) |
Oct 07, 2022 | 219.12 | 220.56 | 217.76 | 218.20 | 2,162,300 | -1.82(-0.83%) |
Oct 06, 2022 | 221.52 | 222.11 | 219.34 | 220.02 | 1,600,354 | -2.74(-1.23%) |
Oct 05, 2022 | 221.63 | 224.29 | 220.04 | 222.76 | 2,162,595 | +0.76(+0.34%) |
Oct 04, 2022 | 220.06 | 223.02 | 218.93 | 222.00 | 2,446,695 | +2.46(+1.12%) |
Oct 03, 2022 | 217.47 | 220.02 | 215.71 | 219.54 | 2,646,905 | +4.80(+2.24%) |
Sep 30, 2022 | 217.62 | 219.12 | 214.52 | 214.74 | 2,669,747 | -2.87(-1.32%) |
Sep 29, 2022 | 220.60 | 220.60 | 216.24 | 217.61 | 2,451,622 | -2.45(-1.11%) |
Sep 28, 2022 | 219.08 | 220.90 | 216.97 | 220.06 | 2,920,626 | +4.75(+2.21%) |
Sep 27, 2022 | 216.24 | 219.08 | 214.38 | 215.30 | 2,109,166 | -0.84(-0.39%) |
Sep 26, 2022 | 216.04 | 217.83 | 214.72 | 216.14 | 2,575,121 | -0.10(-0.04%) |
Sep 23, 2022 | 217.21 | 217.80 | 213.94 | 216.24 | 2,255,633 | -0.74(-0.34%) |
Sep 22, 2022 | 212.98 | 218.52 | 212.74 | 216.98 | 2,184,254 | +3.13(+1.47%) |
Sep 21, 2022 | 218.29 | 219.71 | 213.75 | 213.84 | 2,294,821 | -3.10(-1.43%) |
Sep 20, 2022 | 217.69 | 219.11 | 215.82 | 216.94 | 1,832,589 | -2.91(-1.32%) |
Sep 19, 2022 | 219.73 | 219.94 | 216.35 | 219.85 | 2,079,814 | -0.36(-0.16%) |
Sep 16, 2022 | 216.16 | 221.24 | 216.16 | 220.21 | 4,832,656 | +3.32(+1.53%) |
Sep 15, 2022 | 217.31 | 218.18 | 215.18 | 216.89 | 2,315,590 | -0.44(-0.20%) |
Sep 14, 2022 | 216.77 | 217.96 | 215.44 | 217.33 | 2,850,596 | +1.20(+0.56%) |
Sep 13, 2022 | 225.82 | 225.92 | 215.90 | 216.13 | 4,667,853 | -10.25(-4.53%) |
Sep 12, 2022 | 226.74 | 230.27 | 223.99 | 226.38 | 6,606,377 | -9.59(-4.07%) |
Sep 09, 2022 | 233.84 | 237.44 | 233.44 | 235.97 | 2,433,051 | +2.13(+0.91%) |
Sep 08, 2022 | 233.22 | 234.37 | 231.42 | 233.84 | 3,039,570 | +0.63(+0.27%) |
Sep 07, 2022 | 231.32 | 233.72 | 230.81 | 233.21 | 2,232,871 | +2.45(+1.06%) |
Sep 06, 2022 | 232.21 | 233.02 | 230.12 | 230.76 | 2,206,979 | -0.14(-0.06%) |
Sep 02, 2022 | 234.82 | 236.06 | 229.92 | 230.91 | 2,440,506 | -2.98(-1.27%) |
Sep 01, 2022 | 229.72 | 234.12 | 229.35 | 233.89 | 2,611,753 | +4.95(+2.16%) |
Aug 31, 2022 | 230.16 | 232.35 | 228.51 | 228.93 | 4,519,284 | +1.12(+0.49%) |
Aug 30, 2022 | 228.53 | 228.94 | 227.02 | 227.81 | 3,855,417 | -0.28(-0.12%) |
Aug 29, 2022 | 227.54 | 229.63 | 226.75 | 228.09 | 2,217,881 | -1.18(-0.52%) |
Aug 26, 2022 | 232.51 | 234.71 | 229.08 | 229.27 | 3,127,416 | -4.79(-2.05%) |
Aug 25, 2022 | 234.37 | 234.42 | 232.28 | 234.06 | 1,811,094 | +1.13(+0.49%) |
Aug 24, 2022 | 232.05 | 233.39 | 231.13 | 232.93 | 2,444,859 | +0.02(+0.01%) |
Aug 23, 2022 | 235.02 | 235.02 | 231.36 | 232.91 | 2,791,694 | -2.31(-0.98%) |
Aug 22, 2022 | 238.16 | 239.35 | 234.88 | 235.22 | 3,231,111 | -3.77(-1.58%) |
Aug 19, 2022 | 235.92 | 240.09 | 235.92 | 239.00 | 2,317,095 | +1.11(+0.46%) |
Aug 18, 2022 | 239.06 | 239.17 | 236.22 | 237.89 | 1,982,603 | -0.84(-0.35%) |
Aug 17, 2022 | 239.31 | 240.70 | 237.94 | 238.73 | 1,975,629 | -0.60(-0.25%) |
Aug 16, 2022 | 238.11 | 240.28 | 237.92 | 239.33 | 2,333,589 | +1.96(+0.82%) |
Aug 15, 2022 | 235.47 | 237.80 | 234.35 | 237.37 | 2,812,671 | +2.54(+1.08%) |
Aug 12, 2022 | 234.95 | 236.21 | 232.85 | 234.83 | 3,950,562 | +0.04(+0.02%) |
Aug 11, 2022 | 238.28 | 239.53 | 234.45 | 234.79 | 2,842,046 | -3.54(-1.48%) |
Aug 10, 2022 | 236.17 | 238.68 | 234.96 | 238.33 | 2,780,432 | +3.53(+1.50%) |
Aug 09, 2022 | 233.71 | 236.09 | 233.71 | 234.80 | 2,180,818 | +1.01(+0.43%) |
Aug 08, 2022 | 231.62 | 234.21 | 230.97 | 233.79 | 2,945,355 | +0.98(+0.42%) |
Aug 05, 2022 | 233.00 | 233.59 | 228.59 | 232.81 | 2,881,196 | -0.69(-0.30%) |
Aug 04, 2022 | 233.51 | 235.41 | 232.76 | 233.50 | 2,803,578 | -0.12(-0.05%) |
Aug 03, 2022 | 232.51 | 235.72 | 231.79 | 233.62 | 2,180,364 | +3.03(+1.31%) |
Aug 02, 2022 | 233.22 | 234.32 | 230.47 | 230.59 | 2,427,630 | -1.64(-0.70%) |
Aug 01, 2022 | 233.84 | 234.61 | 231.29 | 232.23 | 2,073,382 | -1.73(-0.74%) |
Jul 29, 2022 | 234.89 | 235.94 | 232.32 | 233.96 | 3,479,741 | -2.16(-0.91%) |
Jul 28, 2022 | 237.98 | 237.98 | 232.31 | 236.11 | 2,342,327 | -1.86(-0.78%) |
Jul 27, 2022 | 235.56 | 238.95 | 234.54 | 237.98 | 2,308,413 | +0.55(+0.23%) |
Jul 26, 2022 | 236.00 | 239.91 | 235.17 | 237.43 | 2,674,670 | +2.29(+0.97%) |
Jul 25, 2022 | 233.38 | 235.49 | 233.10 | 235.14 | 1,873,414 | +2.62(+1.13%) |
Jul 22, 2022 | 233.32 | 235.53 | 231.83 | 232.52 | 1,950,063 | +0.16(+0.07%) |
Jul 21, 2022 | 232.32 | 233.32 | 230.31 | 232.36 | 2,125,597 | -0.80(-0.34%) |
Jul 20, 2022 | 233.23 | 234.89 | 231.29 | 233.16 | 2,818,461 | -0.65(-0.28%) |
Jul 19, 2022 | 233.48 | 234.25 | 231.66 | 233.82 | 3,569,727 | +3.29(+1.43%) |
Jul 18, 2022 | 234.98 | 235.83 | 229.66 | 230.53 | 2,360,284 | -4.59(-1.95%) |
Jul 15, 2022 | 233.88 | 235.53 | 232.04 | 235.11 | 2,967,501 | +2.93(+1.26%) |
Jul 14, 2022 | 231.64 | 233.34 | 229.69 | 232.18 | 3,052,667 | -1.42(-0.61%) |
Jul 13, 2022 | 232.92 | 235.17 | 231.78 | 233.60 | 2,642,284 | +0.11(+0.05%) |
Jul 12, 2022 | 234.25 | 236.44 | 232.27 | 233.49 | 2,855,214 | -0.77(-0.33%) |
Jul 11, 2022 | 235.67 | 236.45 | 233.50 | 234.25 | 1,909,312 | -0.66(-0.28%) |
Jul 08, 2022 | 234.60 | 236.58 | 233.70 | 234.91 | 2,343,495 | +1.00(+0.43%) |
Jul 07, 2022 | 231.15 | 234.49 | 230.95 | 233.91 | 3,245,384 | +2.05(+0.88%) |
Jul 06, 2022 | 233.16 | 234.54 | 231.19 | 231.86 | 4,570,039 | -1.40(-0.60%) |
Jul 05, 2022 | 231.80 | 233.27 | 229.09 | 233.26 | 2,627,930 | +1.12(+0.48%) |
Jul 01, 2022 | 229.97 | 232.57 | 227.58 | 232.14 | 2,908,516 | +2.13(+0.92%) |
Jun 30, 2022 | 230.84 | 231.62 | 227.59 | 230.02 | 3,209,017 | -2.01(-0.87%) |
Jun 29, 2022 | 232.81 | 233.61 | 230.41 | 232.03 | 2,850,578 | +1.81(+0.79%) |
Jun 28, 2022 | 232.50 | 234.06 | 230.10 | 230.22 | 2,570,432 | -1.27(-0.55%) |
Jun 27, 2022 | 231.78 | 232.84 | 230.70 | 231.48 | 2,927,350 | -0.49(-0.21%) |
Jun 24, 2022 | 230.68 | 232.57 | 229.61 | 231.97 | 4,789,158 | +2.16(+0.94%) |
Jun 23, 2022 | 228.52 | 230.70 | 227.76 | 229.82 | 3,548,747 | +2.79(+1.23%) |
Jun 22, 2022 | 224.22 | 229.11 | 223.97 | 227.03 | 4,413,938 | +1.64(+0.73%) |
Jun 21, 2022 | 223.91 | 225.82 | 221.16 | 225.39 | 4,108,066 | +3.49(+1.57%) |
Jun 17, 2022 | 217.56 | 225.24 | 216.96 | 221.91 | 13,882,651 | +3.79(+1.74%) |
Jun 16, 2022 | 220.85 | 221.73 | 217.06 | 218.11 | 4,339,680 | -4.60(-2.07%) |
Jun 15, 2022 | 223.62 | 224.31 | 219.31 | 222.72 | 3,254,392 | -0.11(-0.05%) |
Jun 14, 2022 | 224.03 | 225.67 | 220.69 | 222.83 | 3,195,245 | -1.01(-0.45%) |
Jun 13, 2022 | 224.95 | 226.00 | 223.10 | 223.84 | 4,720,070 | -3.06(-1.35%) |
Jun 10, 2022 | 226.91 | 228.86 | 224.44 | 226.91 | 3,079,031 | -1.64(-0.72%) |
Jun 09, 2022 | 231.36 | 233.25 | 228.26 | 228.55 | 2,850,838 | -3.53(-1.52%) |
Jun 08, 2022 | 233.19 | 233.40 | 230.28 | 232.08 | 2,489,856 | -0.88(-0.38%) |
Jun 07, 2022 | 231.29 | 233.32 | 230.08 | 232.96 | 2,849,405 | +0.92(+0.40%) |
Jun 06, 2022 | 234.77 | 235.24 | 230.31 | 232.04 | 2,553,187 | -2.85(-1.21%) |
Jun 03, 2022 | 234.74 | 237.00 | 234.19 | 234.88 | 2,207,213 | +0.16(+0.07%) |
Jun 02, 2022 | 238.83 | 238.93 | 230.54 | 234.72 | 4,142,405 | -4.86(-2.03%) |
Jun 01, 2022 | 243.80 | 243.88 | 237.63 | 239.58 | 2,818,460 | -3.14(-1.29%) |
May 31, 2022 | 241.08 | 243.21 | 237.31 | 242.72 | 7,126,625 | +1.40(+0.58%) |
May 27, 2022 | 239.66 | 242.24 | 237.22 | 241.32 | 2,833,664 | +2.09(+0.87%) |
May 26, 2022 | 239.56 | 241.65 | 238.32 | 239.23 | 2,350,862 | +0.04(+0.02%) |
May 25, 2022 | 239.19 | 240.90 | 236.38 | 239.20 | 3,742,730 | +1.06(+0.44%) |
May 24, 2022 | 235.09 | 238.62 | 234.77 | 238.14 | 2,821,373 | +2.69(+1.14%) |
May 23, 2022 | 236.05 | 237.34 | 234.35 | 235.44 | 2,403,581 | +1.46(+0.62%) |
May 20, 2022 | 230.74 | 234.14 | 229.69 | 233.99 | 4,081,774 | +2.58(+1.12%) |
May 19, 2022 | 229.12 | 232.44 | 228.66 | 231.41 | 2,553,588 | +0.77(+0.33%) |
May 18, 2022 | 233.03 | 233.79 | 229.73 | 230.64 | 3,571,892 | -1.31(-0.57%) |
May 17, 2022 | 231.76 | 232.77 | 226.20 | 231.95 | 2,479,491 | +1.40(+0.61%) |
May 16, 2022 | 228.07 | 231.73 | 227.99 | 230.56 | 2,554,024 | +2.28(+1.00%) |
May 13, 2022 | 229.44 | 229.78 | 226.30 | 228.28 | 2,806,502 | -1.24(-0.54%) |
May 12, 2022 | 225.14 | 229.63 | 224.20 | 229.51 | 3,980,660 | +3.83(+1.70%) |
May 11, 2022 | 225.43 | 228.25 | 224.35 | 225.69 | 3,637,778 | -0.07(-0.03%) |
May 10, 2022 | 227.16 | 229.18 | 225.52 | 225.75 | 4,515,340 | +1.38(+0.61%) |
May 09, 2022 | 221.88 | 227.69 | 219.96 | 224.38 | 4,666,378 | +2.57(+1.16%) |
May 06, 2022 | 217.36 | 222.71 | 217.35 | 221.81 | 4,992,301 | +2.02(+0.92%) |
May 05, 2022 | 220.87 | 224.00 | 217.84 | 219.79 | 3,579,443 | -1.64(-0.74%) |
May 04, 2022 | 218.12 | 222.38 | 217.02 | 221.43 | 2,660,154 | +3.67(+1.68%) |
May 03, 2022 | 219.23 | 219.64 | 215.33 | 217.76 | 2,605,674 | +1.19(+0.55%) |