Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.42 | 192.57 | 188.42 | 191.19 | 2,007,432 | +2.11(+1.12%) |
Apr 27, 2023 | 186.84 | 189.31 | 186.06 | 189.08 | 2,340,993 | +1.99(+1.07%) |
Apr 26, 2023 | 189.12 | 189.89 | 185.98 | 187.08 | 2,522,573 | -3.17(-1.67%) |
Apr 25, 2023 | 193.52 | 194.94 | 189.66 | 190.26 | 2,642,578 | -5.40(-2.76%) |
Apr 24, 2023 | 193.36 | 197.05 | 192.79 | 195.66 | 2,788,005 | +1.40(+0.72%) |
Apr 21, 2023 | 198.31 | 199.03 | 193.59 | 194.26 | 6,171,736 | -3.66(-1.85%) |
Apr 20, 2023 | 197.72 | 203.03 | 196.78 | 197.93 | 3,059,792 | +0.59(+0.30%) |
Apr 19, 2023 | 193.52 | 197.55 | 193.52 | 197.34 | 2,681,608 | +2.47(+1.27%) |
Apr 18, 2023 | 196.07 | 197.32 | 194.44 | 194.87 | 2,444,476 | -0.56(-0.29%) |
Apr 17, 2023 | 195.05 | 198.01 | 193.87 | 195.43 | 2,805,539 | +1.47(+0.76%) |
Apr 14, 2023 | 193.56 | 195.04 | 192.82 | 193.95 | 1,993,969 | +0.60(+0.31%) |
Apr 13, 2023 | 194.30 | 195.09 | 192.19 | 193.36 | 2,962,741 | -0.79(-0.41%) |
Apr 12, 2023 | 195.15 | 196.06 | 193.66 | 194.15 | 2,370,112 | -0.17(-0.09%) |
Apr 11, 2023 | 194.84 | 195.45 | 193.93 | 194.31 | 3,682,919 | +0.52(+0.27%) |
Apr 10, 2023 | 192.63 | 194.70 | 192.54 | 193.79 | 2,458,652 | -0.26(-0.14%) |
Apr 06, 2023 | 190.11 | 194.11 | 189.62 | 194.06 | 3,357,532 | +4.33(+2.28%) |
Apr 05, 2023 | 190.63 | 191.77 | 189.59 | 189.73 | 2,438,483 | -1.63(-0.85%) |
Apr 04, 2023 | 194.78 | 195.12 | 190.56 | 191.36 | 3,640,650 | -3.57(-1.83%) |
Apr 03, 2023 | 196.29 | 197.27 | 193.42 | 194.94 | 1,953,461 | -1.68(-0.85%) |
Mar 31, 2023 | 194.28 | 196.74 | 194.07 | 196.62 | 3,503,387 | +2.83(+1.46%) |
Mar 30, 2023 | 195.74 | 196.80 | 192.94 | 193.79 | 3,122,720 | -0.71(-0.37%) |
Mar 29, 2023 | 193.89 | 195.26 | 192.93 | 194.50 | 3,226,654 | +2.45(+1.28%) |
Mar 28, 2023 | 188.77 | 192.91 | 188.77 | 192.05 | 5,890,782 | +3.27(+1.73%) |
Mar 27, 2023 | 186.22 | 189.25 | 185.78 | 188.77 | 3,761,356 | +4.61(+2.50%) |
Mar 24, 2023 | 179.89 | 184.21 | 179.61 | 184.16 | 4,364,316 | +2.26(+1.24%) |
Mar 23, 2023 | 181.72 | 183.52 | 179.45 | 181.91 | 3,945,867 | +0.47(+0.26%) |
Mar 22, 2023 | 184.21 | 185.79 | 181.39 | 181.44 | 3,403,982 | -3.73(-2.02%) |
Mar 21, 2023 | 187.00 | 188.26 | 184.04 | 185.17 | 3,417,777 | -0.15(-0.08%) |
Mar 20, 2023 | 185.74 | 187.42 | 184.63 | 185.31 | 3,026,715 | -0.31(-0.17%) |
Mar 17, 2023 | 188.88 | 188.88 | 183.40 | 185.63 | 12,132,640 | -2.83(-1.50%) |
Mar 16, 2023 | 186.67 | 189.04 | 184.78 | 188.46 | 6,507,314 | +0.85(+0.45%) |
Mar 15, 2023 | 186.76 | 188.62 | 185.03 | 187.61 | 5,885,427 | -3.04(-1.59%) |
Mar 14, 2023 | 192.33 | 195.09 | 188.19 | 190.65 | 3,243,164 | +0.05(+0.03%) |
Mar 13, 2023 | 190.13 | 194.56 | 189.26 | 190.60 | 2,840,200 | -0.94(-0.49%) |
Mar 10, 2023 | 194.29 | 198.41 | 190.68 | 191.54 | 4,001,827 | -3.43(-1.76%) |
Mar 09, 2023 | 200.10 | 200.10 | 194.82 | 194.97 | 3,420,468 | -3.91(-1.96%) |
Mar 08, 2023 | 199.77 | 200.41 | 196.81 | 198.88 | 3,052,375 | -1.79(-0.89%) |
Mar 07, 2023 | 202.65 | 202.91 | 199.93 | 200.66 | 3,991,712 | -3.35(-1.64%) |
Mar 06, 2023 | 204.73 | 205.95 | 203.05 | 204.01 | 2,354,668 | -0.52(-0.25%) |
Mar 03, 2023 | 207.12 | 207.97 | 203.20 | 204.53 | 3,752,459 | -1.95(-0.95%) |
Mar 02, 2023 | 201.88 | 207.27 | 201.50 | 206.49 | 2,894,567 | +3.29(+1.62%) |
Mar 01, 2023 | 201.34 | 205.30 | 201.23 | 203.19 | 2,840,289 | +0.69(+0.34%) |
Feb 28, 2023 | 205.68 | 206.53 | 201.84 | 202.50 | 6,269,957 | -4.78(-2.30%) |
Feb 27, 2023 | 209.00 | 209.85 | 204.93 | 207.28 | 12,432,860 | +19.00(+10.09%) |
Feb 24, 2023 | 185.64 | 188.83 | 184.69 | 188.28 | 3,474,231 | +0.68(+0.36%) |
Feb 23, 2023 | 186.93 | 187.93 | 185.09 | 187.60 | 3,220,735 | +1.88(+1.01%) |
Feb 22, 2023 | 187.93 | 188.73 | 184.45 | 185.71 | 5,993,198 | -2.30(-1.22%) |
Feb 21, 2023 | 193.51 | 194.24 | 187.95 | 188.01 | 4,598,473 | -7.61(-3.89%) |
Feb 17, 2023 | 192.93 | 195.66 | 192.68 | 195.62 | 7,279,401 | +1.04(+0.53%) |
Feb 16, 2023 | 193.77 | 197.03 | 193.54 | 194.58 | 3,477,928 | -2.51(-1.28%) |
Feb 15, 2023 | 195.64 | 197.11 | 193.52 | 197.10 | 2,967,881 | -0.89(-0.45%) |
Feb 14, 2023 | 199.76 | 199.83 | 195.63 | 197.99 | 2,240,955 | -1.96(-0.98%) |
Feb 13, 2023 | 198.85 | 202.75 | 198.47 | 199.95 | 4,220,378 | +0.53(+0.27%) |
Feb 10, 2023 | 196.23 | 200.00 | 195.79 | 199.42 | 2,706,551 | +2.61(+1.33%) |
Feb 09, 2023 | 201.98 | 202.46 | 196.46 | 196.81 | 3,081,145 | -4.20(-2.09%) |
Feb 08, 2023 | 202.20 | 203.38 | 200.41 | 201.01 | 1,860,152 | -1.84(-0.91%) |
Feb 07, 2023 | 200.91 | 204.15 | 200.44 | 202.85 | 2,135,566 | +0.08(+0.04%) |
Feb 06, 2023 | 202.83 | 204.15 | 201.93 | 202.77 | 1,716,414 | -1.29(-0.63%) |
Feb 03, 2023 | 204.34 | 206.57 | 203.38 | 204.06 | 2,207,498 | -3.03(-1.46%) |
Feb 02, 2023 | 201.84 | 208.53 | 200.82 | 207.09 | 3,551,223 | +5.32(+2.64%) |
Feb 01, 2023 | 197.19 | 202.91 | 196.62 | 201.77 | 3,172,481 | +3.63(+1.83%) |
Jan 31, 2023 | 194.19 | 198.16 | 193.73 | 198.14 | 3,048,978 | +3.87(+1.99%) |
Jan 30, 2023 | 194.90 | 197.90 | 194.08 | 194.27 | 2,697,444 | -2.12(-1.08%) |
Jan 27, 2023 | 195.68 | 197.81 | 194.72 | 196.40 | 3,534,088 | +0.88(+0.45%) |
Jan 26, 2023 | 192.59 | 195.63 | 188.74 | 195.51 | 4,335,346 | +1.32(+0.68%) |
Jan 25, 2023 | 195.01 | 195.72 | 191.20 | 194.19 | 4,290,773 | -2.97(-1.51%) |
Jan 24, 2023 | 228.24 | 228.24 | 178.05 | 197.16 | 4,598,822 | -6.75(-3.31%) |
Jan 23, 2023 | 203.12 | 206.66 | 201.86 | 203.91 | 3,250,407 | +1.43(+0.70%) |
Jan 20, 2023 | 199.76 | 202.54 | 197.50 | 202.48 | 5,507,078 | +3.07(+1.54%) |
Jan 19, 2023 | 201.46 | 203.02 | 199.41 | 199.42 | 3,158,624 | -3.86(-1.90%) |
Jan 18, 2023 | 208.29 | 209.42 | 203.01 | 203.28 | 2,802,351 | -4.69(-2.25%) |
Jan 17, 2023 | 208.12 | 210.53 | 206.16 | 207.97 | 2,252,856 | +1.05(+0.51%) |
Jan 13, 2023 | 206.61 | 207.78 | 205.88 | 206.92 | 1,745,169 | -1.42(-0.68%) |
Jan 12, 2023 | 208.94 | 209.84 | 205.79 | 208.33 | 2,096,637 | +0.42(+0.20%) |
Jan 11, 2023 | 206.93 | 208.31 | 205.85 | 207.92 | 1,896,694 | +1.92(+0.93%) |
Jan 10, 2023 | 205.12 | 206.09 | 203.66 | 206.00 | 1,262,680 | +0.80(+0.39%) |
Jan 09, 2023 | 205.91 | 209.49 | 204.85 | 205.20 | 2,328,453 | -0.53(-0.26%) |
Jan 06, 2023 | 200.68 | 206.26 | 199.90 | 205.73 | 3,478,179 | +8.67(+4.40%) |
Jan 05, 2023 | 201.58 | 202.50 | 196.76 | 197.07 | 2,388,206 | -5.98(-2.94%) |
Jan 04, 2023 | 201.93 | 203.99 | 201.42 | 203.04 | 1,886,735 | +1.61(+0.80%) |
Jan 03, 2023 | 201.15 | 201.72 | 199.06 | 201.43 | 1,819,196 | +0.50(+0.25%) |
Dec 30, 2022 | 201.52 | 202.80 | 198.62 | 200.94 | 1,601,612 | -2.09(-1.03%) |
Dec 29, 2022 | 201.88 | 204.13 | 201.88 | 203.03 | 1,530,083 | +2.28(+1.14%) |
Dec 28, 2022 | 204.01 | 204.98 | 200.66 | 200.75 | 1,680,917 | -3.35(-1.64%) |
Dec 27, 2022 | 204.23 | 205.19 | 202.67 | 204.09 | 1,174,955 | +0.40(+0.20%) |
Dec 23, 2022 | 202.04 | 204.50 | 202.04 | 203.69 | 1,689,507 | +1.21(+0.60%) |
Dec 22, 2022 | 200.90 | 202.50 | 199.06 | 202.48 | 2,480,671 | +0.23(+0.12%) |
Dec 21, 2022 | 201.32 | 202.96 | 200.60 | 202.25 | 2,840,477 | +2.92(+1.47%) |
Dec 20, 2022 | 200.35 | 200.89 | 197.64 | 199.33 | 4,206,411 | -0.95(-0.47%) |
Dec 19, 2022 | 203.98 | 204.18 | 198.69 | 200.28 | 2,426,163 | -3.71(-1.82%) |
Dec 16, 2022 | 202.38 | 204.51 | 200.53 | 203.99 | 5,352,809 | -0.78(-0.38%) |
Dec 15, 2022 | 207.12 | 207.46 | 203.27 | 204.76 | 3,504,012 | -5.08(-2.42%) |
Dec 14, 2022 | 211.52 | 213.83 | 208.67 | 209.84 | 2,879,089 | -0.43(-0.20%) |
Dec 13, 2022 | 213.05 | 213.58 | 208.18 | 210.27 | 3,718,525 | +2.11(+1.02%) |
Dec 12, 2022 | 205.08 | 208.22 | 203.28 | 208.16 | 3,128,744 | +4.32(+2.12%) |
Dec 09, 2022 | 204.85 | 205.48 | 203.55 | 203.84 | 2,420,525 | -1.62(-0.79%) |
Dec 08, 2022 | 205.17 | 206.93 | 204.02 | 205.46 | 1,643,820 | +0.78(+0.38%) |
Dec 07, 2022 | 203.50 | 207.15 | 203.10 | 204.68 | 2,932,899 | +1.04(+0.51%) |
Dec 06, 2022 | 204.01 | 205.65 | 201.28 | 203.63 | 3,211,780 | +0.08(+0.04%) |
Dec 05, 2022 | 205.37 | 205.96 | 202.93 | 203.56 | 2,610,477 | -3.54(-1.71%) |
Dec 02, 2022 | 206.14 | 208.17 | 205.62 | 207.10 | 1,824,869 | -1.16(-0.56%) |
Dec 01, 2022 | 211.37 | 211.37 | 207.25 | 208.25 | 2,735,668 | -1.45(-0.69%) |
Nov 30, 2022 | 205.16 | 211.17 | 203.22 | 209.70 | 5,363,709 | +4.50(+2.19%) |
Nov 29, 2022 | 201.53 | 205.66 | 200.71 | 205.21 | 2,364,636 | +4.10(+2.04%) |
Nov 28, 2022 | 203.72 | 204.88 | 200.30 | 201.11 | 2,856,934 | -4.64(-2.25%) |
Nov 25, 2022 | 205.43 | 207.76 | 204.93 | 205.75 | 1,142,562 | +0.78(+0.38%) |
Nov 23, 2022 | 205.13 | 205.65 | 203.08 | 204.97 | 2,493,937 | -0.66(-0.32%) |
Nov 22, 2022 | 205.98 | 209.99 | 205.25 | 205.62 | 3,071,722 | +0.90(+0.44%) |
Nov 21, 2022 | 202.44 | 205.76 | 200.80 | 204.72 | 2,452,620 | +1.63(+0.80%) |
Nov 18, 2022 | 204.09 | 204.65 | 201.85 | 203.09 | 2,591,683 | +0.73(+0.36%) |
Nov 17, 2022 | 203.14 | 204.80 | 199.65 | 202.36 | 4,729,699 | -2.36(-1.15%) |
Nov 16, 2022 | 203.64 | 205.61 | 203.00 | 204.72 | 4,007,015 | +1.55(+0.76%) |
Nov 15, 2022 | 210.07 | 211.28 | 201.32 | 203.17 | 6,465,085 | -6.07(-2.90%) |
Nov 14, 2022 | 209.14 | 213.59 | 208.60 | 209.24 | 4,146,417 | -0.53(-0.25%) |
Nov 11, 2022 | 208.43 | 211.75 | 207.12 | 209.77 | 5,367,287 | +4.35(+2.12%) |
Nov 10, 2022 | 203.38 | 205.61 | 201.66 | 205.42 | 5,104,947 | +9.24(+4.71%) |
Nov 09, 2022 | 196.28 | 197.27 | 194.76 | 196.18 | 4,855,321 | -0.58(-0.29%) |
Nov 08, 2022 | 191.11 | 197.83 | 190.74 | 196.76 | 6,516,840 | +7.44(+3.93%) |
Nov 07, 2022 | 191.44 | 191.44 | 188.52 | 189.32 | 3,896,264 | -0.38(-0.20%) |
Nov 04, 2022 | 188.61 | 190.75 | 187.28 | 189.71 | 3,472,942 | +3.38(+1.82%) |
Nov 03, 2022 | 183.52 | 188.27 | 183.46 | 186.32 | 3,358,211 | +0.64(+0.34%) |
Nov 02, 2022 | 189.37 | 185.33 | 185.69 | 3,131,307 | -4.14(-2.18%) | |
Nov 01, 2022 | 190.19 | 190.97 | 186.69 | 189.82 | 3,154,491 | -0.31(-0.16%) |
Oct 31, 2022 | 191.51 | 191.55 | 188.11 | 190.13 | 3,247,694 | -1.46(-0.76%) |
Oct 28, 2022 | 189.63 | 191.77 | 188.19 | 191.59 | 3,861,519 | +2.52(+1.33%) |
Oct 27, 2022 | 190.24 | 192.82 | 188.63 | 189.07 | 3,264,287 | +0.25(+0.13%) |
Oct 26, 2022 | 190.19 | 191.19 | 187.48 | 188.82 | 4,287,303 | +1.13(+0.60%) |
Oct 25, 2022 | 186.70 | 188.10 | 185.82 | 187.69 | 2,872,092 | +1.08(+0.58%) |
Oct 24, 2022 | 185.99 | 188.07 | 185.12 | 186.61 | 3,104,777 | +2.85(+1.55%) |
Oct 21, 2022 | 178.86 | 184.38 | 177.17 | 183.76 | 7,024,482 | +3.94(+2.19%) |
Oct 20, 2022 | 185.71 | 187.86 | 179.22 | 179.82 | 6,328,128 | -13.13(-6.80%) |
Oct 19, 2022 | 192.88 | 194.60 | 191.66 | 192.95 | 2,474,852 | -1.52(-0.78%) |
Oct 18, 2022 | 195.04 | 196.48 | 191.93 | 194.47 | 2,645,433 | +2.93(+1.53%) |
Oct 17, 2022 | 189.19 | 192.61 | 189.13 | 191.54 | 3,112,983 | +4.64(+2.48%) |
Oct 14, 2022 | 191.72 | 192.11 | 186.54 | 186.90 | 2,820,630 | -2.84(-1.50%) |
Oct 13, 2022 | 181.65 | 191.15 | 180.25 | 189.75 | 3,614,207 | +4.46(+2.40%) |
Oct 12, 2022 | 185.97 | 188.89 | 185.10 | 185.29 | 2,469,023 | -0.50(-0.27%) |
Oct 11, 2022 | 186.06 | 188.84 | 184.84 | 185.79 | 3,208,754 | -1.36(-0.73%) |
Oct 10, 2022 | 190.12 | 191.02 | 186.82 | 187.15 | 2,964,951 | -1.51(-0.80%) |
Oct 07, 2022 | 189.05 | 190.15 | 186.73 | 188.67 | 2,981,657 | -2.50(-1.31%) |
Oct 06, 2022 | 193.04 | 194.25 | 190.80 | 191.16 | 2,682,167 | -2.32(-1.20%) |
Oct 05, 2022 | 195.37 | 196.25 | 192.39 | 193.49 | 3,178,863 | -4.59(-2.32%) |
Oct 04, 2022 | 195.63 | 198.10 | 194.98 | 198.08 | 3,003,292 | +4.94(+2.56%) |
Oct 03, 2022 | 190.02 | 194.55 | 189.07 | 193.14 | 2,581,683 | +5.25(+2.79%) |
Sep 30, 2022 | 190.98 | 192.24 | 187.81 | 187.89 | 3,388,151 | -4.22(-2.20%) |
Sep 29, 2022 | 193.03 | 193.39 | 190.35 | 192.12 | 2,148,750 | -2.54(-1.30%) |
Sep 28, 2022 | 191.22 | 196.33 | 190.44 | 194.66 | 3,405,994 | +4.42(+2.32%) |
Sep 27, 2022 | 193.71 | 195.22 | 189.50 | 190.24 | 5,675,950 | -3.48(-1.80%) |
Sep 26, 2022 | 195.73 | 196.60 | 192.01 | 193.72 | 3,844,833 | -3.00(-1.52%) |
Sep 23, 2022 | 199.16 | 199.77 | 194.94 | 196.72 | 2,680,935 | -5.02(-2.49%) |
Sep 22, 2022 | 203.85 | 204.96 | 201.42 | 201.73 | 2,601,115 | -2.62(-1.28%) |
Sep 21, 2022 | 207.25 | 209.24 | 204.23 | 204.36 | 1,988,386 | -1.33(-0.65%) |
Sep 20, 2022 | 206.27 | 207.56 | 203.13 | 205.69 | 2,173,328 | -2.83(-1.36%) |
Sep 19, 2022 | 203.37 | 208.89 | 203.04 | 208.51 | 2,969,381 | +4.05(+1.98%) |
Sep 16, 2022 | 206.26 | 207.07 | 200.20 | 204.46 | 8,278,418 | -6.13(-2.91%) |
Sep 15, 2022 | 213.47 | 216.70 | 210.29 | 210.60 | 4,296,070 | +0.40(+0.19%) |
Sep 14, 2022 | 215.44 | 215.81 | 206.40 | 210.20 | 6,140,368 | -8.04(-3.69%) |
Sep 13, 2022 | 221.97 | 223.64 | 217.53 | 218.25 | 2,466,079 | -7.59(-3.36%) |
Sep 12, 2022 | 226.06 | 226.92 | 224.29 | 225.84 | 2,732,707 | +2.20(+0.98%) |
Sep 09, 2022 | 222.89 | 224.99 | 222.78 | 223.64 | 2,090,788 | +1.49(+0.67%) |
Sep 08, 2022 | 219.64 | 222.37 | 219.15 | 222.15 | 2,262,258 | +1.49(+0.68%) |
Sep 07, 2022 | 218.73 | 221.83 | 218.73 | 220.66 | 2,963,852 | +0.78(+0.36%) |
Sep 06, 2022 | 215.98 | 221.53 | 215.62 | 219.88 | 3,065,407 | +3.90(+1.80%) |
Sep 02, 2022 | 220.01 | 220.01 | 215.00 | 215.98 | 1,631,117 | -2.04(-0.94%) |
Sep 01, 2022 | 215.71 | 218.24 | 214.88 | 218.02 | 2,346,647 | +1.50(+0.69%) |
Aug 31, 2022 | 218.11 | 218.79 | 216.00 | 216.53 | 2,510,016 | -0.70(-0.32%) |
Aug 30, 2022 | 222.76 | 223.26 | 216.54 | 217.23 | 3,275,883 | -5.66(-2.54%) |
Aug 29, 2022 | 220.22 | 224.53 | 219.47 | 222.89 | 2,231,208 | +1.09(+0.49%) |
Aug 26, 2022 | 228.77 | 229.33 | 221.49 | 221.80 | 1,818,322 | -7.48(-3.26%) |
Aug 25, 2022 | 228.82 | 230.30 | 227.47 | 229.28 | 1,693,473 | +0.75(+0.33%) |
Aug 24, 2022 | 227.61 | 229.23 | 227.15 | 228.53 | 1,901,167 | +0.62(+0.27%) |
Aug 23, 2022 | 227.53 | 229.26 | 226.71 | 227.91 | 1,708,834 | +0.12(+0.05%) |
Aug 22, 2022 | 225.84 | 228.15 | 225.15 | 227.78 | 3,014,539 | -0.97(-0.42%) |
Aug 19, 2022 | 231.13 | 231.13 | 228.53 | 228.75 | 2,171,511 | -3.25(-1.40%) |
Aug 18, 2022 | 231.65 | 232.36 | 230.22 | 232.00 | 1,519,755 | +0.98(+0.42%) |
Aug 17, 2022 | 228.37 | 231.53 | 227.94 | 231.03 | 1,758,866 | -0.44(-0.19%) |
Aug 16, 2022 | 228.02 | 232.43 | 228.02 | 231.47 | 2,592,985 | +3.05(+1.34%) |
Aug 15, 2022 | 228.83 | 228.93 | 226.80 | 228.42 | 2,158,926 | -1.71(-0.74%) |
Aug 12, 2022 | 230.16 | 231.31 | 228.83 | 230.13 | 2,280,199 | +0.67(+0.29%) |
Aug 11, 2022 | 227.48 | 231.99 | 227.29 | 229.45 | 2,863,858 | +3.35(+1.48%) |
Aug 10, 2022 | 222.61 | 226.77 | 221.46 | 226.11 | 2,514,483 | +6.97(+3.18%) |
Aug 09, 2022 | 219.31 | 220.74 | 218.88 | 219.13 | 1,854,677 | +0.60(+0.28%) |
Aug 08, 2022 | 220.58 | 221.86 | 218.46 | 218.53 | 1,735,364 | -0.73(-0.33%) |
Aug 05, 2022 | 216.75 | 219.66 | 216.75 | 219.26 | 1,545,539 | +1.22(+0.56%) |
Aug 04, 2022 | 216.73 | 219.60 | 215.24 | 218.04 | 1,972,686 | +1.65(+0.76%) |
Aug 03, 2022 | 214.39 | 217.20 | 213.75 | 216.39 | 2,004,323 | +3.00(+1.41%) |
Aug 02, 2022 | 216.40 | 216.40 | 212.48 | 213.39 | 3,080,410 | -4.39(-2.02%) |
Aug 01, 2022 | 216.83 | 218.65 | 216.10 | 217.78 | 2,340,956 | -0.21(-0.10%) |
Jul 29, 2022 | 214.27 | 218.88 | 214.14 | 217.99 | 2,441,688 | +3.41(+1.59%) |
Jul 28, 2022 | 211.34 | 214.92 | 210.14 | 214.58 | 2,436,966 | +3.69(+1.75%) |
Jul 27, 2022 | 207.54 | 212.14 | 206.85 | 210.89 | 2,130,495 | +3.76(+1.82%) |
Jul 26, 2022 | 207.50 | 208.72 | 205.66 | 207.13 | 2,010,199 | -1.33(-0.64%) |
Jul 25, 2022 | 204.65 | 208.66 | 203.90 | 208.46 | 2,642,352 | +3.80(+1.86%) |
Jul 22, 2022 | 203.52 | 205.49 | 202.17 | 204.66 | 2,724,190 | +1.44(+0.71%) |
Jul 21, 2022 | 203.80 | 205.58 | 201.22 | 203.22 | 4,307,258 | -2.45(-1.19%) |
Jul 20, 2022 | 208.02 | 208.93 | 205.32 | 205.67 | 3,286,038 | -2.35(-1.13%) |
Jul 19, 2022 | 203.43 | 208.38 | 202.95 | 208.02 | 2,489,672 | +6.41(+3.18%) |
Jul 18, 2022 | 201.81 | 204.07 | 200.97 | 201.61 | 2,074,999 | +1.05(+0.52%) |
Jul 15, 2022 | 200.59 | 202.22 | 199.35 | 200.57 | 4,168,210 | +3.46(+1.76%) |
Jul 14, 2022 | 195.17 | 197.54 | 194.09 | 197.10 | 2,405,026 | -1.14(-0.58%) |
Jul 13, 2022 | 196.60 | 200.07 | 195.93 | 198.25 | 1,983,683 | +0.20(+0.10%) |
Jul 12, 2022 | 198.03 | 200.13 | 196.70 | 198.04 | 2,767,172 | -3.23(-1.61%) |
Jul 11, 2022 | 200.26 | 202.48 | 199.71 | 201.28 | 1,896,141 | +0.16(+0.08%) |
Jul 08, 2022 | 203.38 | 204.36 | 197.23 | 201.11 | 1,930,055 | -2.81(-1.38%) |
Jul 07, 2022 | 201.43 | 204.49 | 200.23 | 203.92 | 2,092,927 | +2.79(+1.39%) |
Jul 06, 2022 | 200.92 | 203.88 | 198.70 | 201.13 | 2,769,149 | -0.43(-0.21%) |
Jul 05, 2022 | 204.46 | 204.48 | 199.17 | 201.56 | 2,331,491 | -4.88(-2.36%) |
Jul 01, 2022 | 203.80 | 207.36 | 202.65 | 206.45 | 1,846,502 | +1.90(+0.93%) |
Jun 30, 2022 | 201.40 | 204.68 | 200.46 | 204.55 | 2,413,035 | +0.12(+0.06%) |
Jun 29, 2022 | 205.27 | 205.27 | 201.84 | 204.42 | 2,279,305 | -0.20(-0.10%) |
Jun 28, 2022 | 207.28 | 209.89 | 204.42 | 204.62 | 2,248,447 | -0.47(-0.23%) |
Jun 27, 2022 | 207.94 | 207.94 | 203.73 | 205.09 | 1,905,657 | -1.85(-0.89%) |
Jun 24, 2022 | 201.46 | 208.93 | 201.46 | 206.94 | 5,783,328 | +5.78(+2.87%) |
Jun 23, 2022 | 201.13 | 202.70 | 198.99 | 201.16 | 2,611,618 | +0.73(+0.36%) |
Jun 22, 2022 | 198.53 | 202.57 | 198.06 | 200.43 | 2,187,956 | -0.46(-0.23%) |
Jun 21, 2022 | 201.45 | 202.82 | 199.57 | 200.89 | 3,084,523 | +2.90(+1.46%) |
Jun 17, 2022 | 199.63 | 200.67 | 197.27 | 198.00 | 6,339,272 | -1.67(-0.84%) |
Jun 16, 2022 | 197.32 | 201.00 | 196.91 | 199.67 | 3,257,997 | -1.58(-0.79%) |
Jun 15, 2022 | 202.50 | 204.29 | 198.57 | 201.25 | 2,331,546 | +1.29(+0.65%) |
Jun 14, 2022 | 200.96 | 203.57 | 199.08 | 199.95 | 2,743,985 | +0.40(+0.20%) |
Jun 13, 2022 | 199.00 | 201.11 | 195.85 | 199.55 | 3,518,604 | -2.93(-1.44%) |
Jun 10, 2022 | 205.07 | 206.35 | 201.41 | 202.48 | 2,869,838 | -5.44(-2.62%) |
Jun 09, 2022 | 211.54 | 213.28 | 207.81 | 207.91 | 2,292,294 | -4.69(-2.21%) |
Jun 08, 2022 | 216.34 | 216.60 | 210.99 | 212.60 | 2,512,168 | -6.78(-3.09%) |
Jun 07, 2022 | 209.96 | 219.68 | 208.31 | 219.38 | 3,933,391 | +3.43(+1.59%) |
Jun 06, 2022 | 216.11 | 217.08 | 214.93 | 215.95 | 2,243,195 | +1.12(+0.52%) |
Jun 03, 2022 | 214.65 | 216.09 | 212.79 | 214.83 | 2,048,242 | -1.33(-0.62%) |
Jun 02, 2022 | 213.79 | 216.64 | 211.58 | 216.16 | 2,181,417 | +3.90(+1.84%) |
Jun 01, 2022 | 212.11 | 213.48 | 210.92 | 212.26 | 2,919,346 | +1.48(+0.70%) |
May 31, 2022 | 212.65 | 212.70 | 210.29 | 210.78 | 4,581,411 | -2.61(-1.22%) |
May 27, 2022 | 212.58 | 215.07 | 211.79 | 213.39 | 1,603,205 | +2.41(+1.14%) |
May 26, 2022 | 208.06 | 212.21 | 208.06 | 210.98 | 2,145,209 | +3.69(+1.78%) |
May 25, 2022 | 207.54 | 209.32 | 205.60 | 207.29 | 2,104,634 | +0.31(+0.15%) |
May 24, 2022 | 205.70 | 207.47 | 203.34 | 206.98 | 2,265,264 | +0.19(+0.09%) |
May 23, 2022 | 205.45 | 206.99 | 204.35 | 206.79 | 3,229,777 | +3.16(+1.55%) |
May 20, 2022 | 205.94 | 207.32 | 200.45 | 203.63 | 3,961,563 | -2.78(-1.35%) |
May 19, 2022 | 209.21 | 210.04 | 202.81 | 206.42 | 5,693,619 | -8.09(-3.77%) |
May 18, 2022 | 221.50 | 221.53 | 213.64 | 214.51 | 2,748,827 | -6.87(-3.10%) |
May 17, 2022 | 220.69 | 222.23 | 218.61 | 221.38 | 3,068,361 | +4.10(+1.89%) |
May 16, 2022 | 219.39 | 220.65 | 216.73 | 217.28 | 3,242,956 | -2.74(-1.24%) |
May 13, 2022 | 216.30 | 221.53 | 216.15 | 220.01 | 3,423,283 | +4.60(+2.14%) |
May 12, 2022 | 212.99 | 217.36 | 211.53 | 215.41 | 3,388,888 | +1.96(+0.92%) |
May 11, 2022 | 212.48 | 217.50 | 212.10 | 213.45 | 2,577,580 | +1.22(+0.57%) |
May 10, 2022 | 217.37 | 217.60 | 208.11 | 212.23 | 4,033,248 | -2.53(-1.18%) |
May 09, 2022 | 216.43 | 217.15 | 213.97 | 214.76 | 3,466,563 | -4.14(-1.89%) |
May 06, 2022 | 219.79 | 219.84 | 215.25 | 218.90 | 2,910,412 | -1.80(-0.82%) |
May 05, 2022 | 224.47 | 225.33 | 218.87 | 220.70 | 3,152,312 | -5.35(-2.37%) |
May 04, 2022 | 222.41 | 226.57 | 220.63 | 226.05 | 2,725,505 | +4.76(+2.15%) |
May 03, 2022 | 222.14 | 222.58 | 218.91 | 221.29 | 2,396,658 | -0.73(-0.33%) |