Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 228.18 | 230.36 | 227.97 | 228.26 | 1,098,446 | +0.09(+0.04%) |
May 05, 2023 | 226.53 | 229.00 | 226.02 | 228.17 | 1,019,745 | +3.46(+1.54%) |
May 04, 2023 | 227.22 | 229.39 | 223.52 | 224.71 | 1,379,314 | -4.13(-1.81%) |
May 03, 2023 | 230.72 | 232.28 | 228.45 | 228.84 | 1,504,036 | -0.36(-0.16%) |
May 02, 2023 | 228.39 | 230.10 | 226.60 | 229.20 | 1,245,166 | -0.06(-0.03%) |
May 01, 2023 | 234.43 | 235.24 | 229.22 | 229.26 | 1,685,775 | -5.53(-2.36%) |
Apr 28, 2023 | 230.54 | 235.87 | 230.26 | 234.79 | 1,942,267 | +4.79(+2.08%) |
Apr 27, 2023 | 226.87 | 230.01 | 224.80 | 230.00 | 1,683,845 | +3.75(+1.66%) |
Apr 26, 2023 | 232.83 | 233.25 | 225.93 | 226.25 | 1,593,854 | -5.82(-2.51%) |
Apr 25, 2023 | 235.33 | 236.39 | 229.72 | 232.08 | 2,579,893 | -1.75(-0.75%) |
Apr 24, 2023 | 231.81 | 234.34 | 230.61 | 233.83 | 2,031,888 | +2.89(+1.25%) |
Apr 21, 2023 | 231.08 | 231.91 | 228.81 | 230.94 | 1,145,875 | -0.13(-0.06%) |
Apr 20, 2023 | 230.34 | 232.43 | 228.51 | 231.07 | 1,228,187 | +0.18(+0.08%) |
Apr 19, 2023 | 227.34 | 231.25 | 226.38 | 230.89 | 1,153,553 | +3.48(+1.53%) |
Apr 18, 2023 | 229.38 | 230.14 | 226.08 | 227.41 | 897,634 | -0.62(-0.27%) |
Apr 17, 2023 | 224.06 | 228.28 | 223.56 | 228.03 | 1,284,068 | +4.99(+2.24%) |
Apr 14, 2023 | 224.61 | 225.94 | 222.30 | 223.04 | 1,023,890 | -1.78(-0.79%) |
Apr 13, 2023 | 223.92 | 225.50 | 222.75 | 224.82 | 1,334,322 | +1.65(+0.74%) |
Apr 12, 2023 | 225.82 | 226.32 | 222.90 | 223.17 | 1,220,072 | -0.49(-0.22%) |
Apr 11, 2023 | 222.72 | 224.54 | 222.03 | 223.66 | 1,108,770 | +1.88(+0.85%) |
Apr 10, 2023 | 219.56 | 221.97 | 219.33 | 221.79 | 1,097,871 | +0.40(+0.18%) |
Apr 06, 2023 | 217.68 | 221.44 | 217.68 | 221.39 | 1,382,197 | +1.14(+0.52%) |
Apr 05, 2023 | 219.83 | 222.08 | 217.91 | 220.25 | 1,377,125 | -0.41(-0.18%) |
Apr 04, 2023 | 223.55 | 225.63 | 220.31 | 220.66 | 1,768,061 | -3.36(-1.50%) |
Apr 03, 2023 | 224.36 | 225.89 | 222.59 | 224.02 | 1,886,502 | +1.85(+0.83%) |
Mar 31, 2023 | 215.40 | 222.68 | 214.56 | 222.17 | 1,501,833 | +7.66(+3.57%) |
Mar 30, 2023 | 214.10 | 214.77 | 212.66 | 214.51 | 1,076,263 | +1.68(+0.79%) |
Mar 29, 2023 | 211.75 | 212.91 | 209.46 | 212.83 | 1,016,910 | +3.56(+1.70%) |
Mar 28, 2023 | 211.89 | 211.89 | 208.48 | 209.27 | 970,124 | -2.19(-1.03%) |
Mar 27, 2023 | 211.33 | 212.27 | 208.66 | 211.46 | 1,033,689 | +2.62(+1.25%) |
Mar 24, 2023 | 206.20 | 210.28 | 203.43 | 208.84 | 2,263,215 | +2.19(+1.06%) |
Mar 23, 2023 | 209.38 | 210.81 | 203.06 | 206.64 | 1,895,295 | -2.25(-1.08%) |
Mar 22, 2023 | 216.45 | 216.47 | 208.72 | 208.90 | 2,602,847 | -9.35(-4.28%) |
Mar 21, 2023 | 218.45 | 220.09 | 215.07 | 218.25 | 1,122,949 | +1.23(+0.57%) |
Mar 20, 2023 | 214.95 | 217.78 | 214.64 | 217.01 | 1,047,193 | +2.20(+1.03%) |
Mar 17, 2023 | 217.10 | 217.60 | 213.66 | 214.81 | 1,777,127 | -3.00(-1.38%) |
Mar 16, 2023 | 213.44 | 218.58 | 212.46 | 217.80 | 1,406,614 | +3.76(+1.76%) |
Mar 15, 2023 | 212.48 | 216.21 | 211.27 | 214.05 | 1,442,378 | -0.44(-0.20%) |
Mar 14, 2023 | 213.49 | 216.20 | 211.54 | 214.48 | 1,488,512 | +3.35(+1.59%) |
Mar 13, 2023 | 209.45 | 215.37 | 209.44 | 211.13 | 1,747,529 | -0.49(-0.23%) |
Mar 10, 2023 | 216.20 | 217.39 | 210.94 | 211.63 | 1,698,187 | -3.05(-1.42%) |
Mar 09, 2023 | 219.26 | 220.56 | 214.23 | 214.68 | 1,520,021 | -2.81(-1.29%) |
Mar 08, 2023 | 217.88 | 219.80 | 215.97 | 217.49 | 1,047,055 | -0.47(-0.21%) |
Mar 07, 2023 | 221.46 | 222.47 | 216.84 | 217.95 | 1,325,407 | -3.92(-1.77%) |
Mar 06, 2023 | 226.33 | 227.89 | 221.88 | 221.88 | 1,883,304 | -3.82(-1.69%) |
Mar 03, 2023 | 223.71 | 226.18 | 221.62 | 225.70 | 1,312,698 | +4.27(+1.93%) |
Mar 02, 2023 | 214.25 | 222.58 | 213.75 | 221.43 | 1,365,877 | +4.95(+2.29%) |
Mar 01, 2023 | 216.47 | 218.37 | 215.12 | 216.48 | 1,533,056 | -2.31(-1.06%) |
Feb 28, 2023 | 218.71 | 221.16 | 217.98 | 218.79 | 1,695,059 | -0.58(-0.27%) |
Feb 27, 2023 | 221.21 | 222.07 | 218.32 | 219.38 | 1,187,664 | +0.85(+0.39%) |
Feb 24, 2023 | 216.47 | 219.05 | 214.16 | 218.53 | 1,439,733 | -1.35(-0.61%) |
Feb 23, 2023 | 219.84 | 220.99 | 216.29 | 219.87 | 1,743,282 | +0.41(+0.19%) |
Feb 22, 2023 | 221.58 | 221.70 | 218.86 | 219.46 | 2,372,999 | -0.58(-0.26%) |
Feb 21, 2023 | 223.23 | 224.10 | 218.46 | 220.04 | 2,359,687 | -4.69(-2.09%) |
Feb 17, 2023 | 222.93 | 224.96 | 221.06 | 224.73 | 1,617,957 | +0.84(+0.37%) |
Feb 16, 2023 | 224.75 | 227.41 | 223.66 | 223.90 | 1,737,180 | -5.44(-2.37%) |
Feb 15, 2023 | 228.36 | 230.82 | 226.01 | 229.34 | 1,934,215 | +0.69(+0.30%) |
Feb 14, 2023 | 228.65 | 230.61 | 226.75 | 228.65 | 1,264,225 | -1.11(-0.48%) |
Feb 13, 2023 | 228.26 | 232.34 | 227.59 | 229.76 | 1,598,475 | +2.55(+1.12%) |
Feb 10, 2023 | 226.89 | 228.95 | 225.64 | 227.21 | 1,473,018 | -1.01(-0.44%) |
Feb 09, 2023 | 233.24 | 235.36 | 227.54 | 228.21 | 1,245,915 | -3.94(-1.70%) |
Feb 08, 2023 | 228.98 | 234.24 | 228.10 | 232.16 | 1,286,709 | -2.89(-1.23%) |
Feb 07, 2023 | 237.60 | 238.94 | 231.14 | 235.04 | 2,186,412 | -4.53(-1.89%) |
Feb 06, 2023 | 237.45 | 240.72 | 236.02 | 239.57 | 1,361,776 | +1.28(+0.54%) |
Feb 03, 2023 | 238.34 | 239.53 | 236.67 | 238.29 | 1,716,304 | -3.57(-1.48%) |
Feb 02, 2023 | 240.48 | 244.22 | 238.93 | 241.86 | 1,702,272 | +2.10(+0.88%) |
Feb 01, 2023 | 232.79 | 240.99 | 231.67 | 239.76 | 1,844,333 | +6.53(+2.80%) |
Jan 31, 2023 | 228.54 | 233.71 | 228.05 | 233.22 | 2,278,115 | +5.63(+2.47%) |
Jan 30, 2023 | 227.19 | 229.54 | 226.51 | 227.59 | 2,349,103 | +2.31(+1.02%) |
Jan 27, 2023 | 221.90 | 227.37 | 221.90 | 225.29 | 2,913,187 | +3.43(+1.55%) |
Jan 26, 2023 | 217.66 | 227.00 | 215.95 | 221.86 | 7,813,987 | -21.72(-8.92%) |
Jan 25, 2023 | 242.03 | 245.81 | 241.22 | 243.57 | 1,632,005 | -2.24(-0.91%) |
Jan 24, 2023 | 243.02 | 246.18 | 239.94 | 245.81 | 1,149,760 | +3.27(+1.35%) |
Jan 23, 2023 | 240.80 | 244.19 | 238.73 | 242.54 | 1,126,927 | +0.72(+0.30%) |
Jan 20, 2023 | 232.66 | 242.80 | 231.32 | 241.82 | 1,672,275 | +10.81(+4.68%) |
Jan 19, 2023 | 238.37 | 240.24 | 230.54 | 231.00 | 1,456,099 | -9.79(-4.06%) |
Jan 18, 2023 | 245.95 | 246.36 | 240.62 | 240.79 | 1,402,090 | -3.48(-1.42%) |
Jan 17, 2023 | 242.98 | 244.91 | 241.31 | 244.27 | 1,398,976 | +1.89(+0.78%) |
Jan 13, 2023 | 237.60 | 242.94 | 237.60 | 242.38 | 839,042 | +2.11(+0.88%) |
Jan 12, 2023 | 240.68 | 243.06 | 235.15 | 240.27 | 1,093,121 | -0.02(-0.01%) |
Jan 11, 2023 | 233.78 | 240.49 | 233.37 | 240.29 | 1,480,224 | +9.52(+4.13%) |
Jan 10, 2023 | 230.61 | 232.51 | 229.31 | 230.77 | 878,275 | -1.88(-0.81%) |
Jan 09, 2023 | 233.72 | 237.83 | 230.74 | 232.65 | 1,062,550 | +0.21(+0.09%) |
Jan 06, 2023 | 226.19 | 233.83 | 224.86 | 232.44 | 1,420,253 | +7.94(+3.53%) |
Jan 05, 2023 | 236.39 | 237.71 | 223.28 | 224.51 | 1,624,924 | -16.20(-6.73%) |
Jan 04, 2023 | 238.96 | 241.61 | 237.25 | 240.70 | 801,546 | +4.74(+2.01%) |
Jan 03, 2023 | 237.16 | 237.66 | 233.54 | 235.96 | 1,020,589 | +2.01(+0.86%) |
Dec 30, 2022 | 236.21 | 237.43 | 231.76 | 233.95 | 890,369 | -3.93(-1.65%) |
Dec 29, 2022 | 235.90 | 238.65 | 235.60 | 237.88 | 613,964 | +3.78(+1.62%) |
Dec 28, 2022 | 236.58 | 238.82 | 233.81 | 234.10 | 873,576 | -1.91(-0.81%) |
Dec 27, 2022 | 238.39 | 239.24 | 235.68 | 236.01 | 662,716 | -3.20(-1.34%) |
Dec 23, 2022 | 237.26 | 240.75 | 235.44 | 239.22 | 613,731 | +1.35(+0.57%) |
Dec 22, 2022 | 235.78 | 238.09 | 234.34 | 237.86 | 947,736 | -0.90(-0.38%) |
Dec 21, 2022 | 236.07 | 238.86 | 235.12 | 238.76 | 1,061,575 | +3.58(+1.52%) |
Dec 20, 2022 | 233.71 | 237.07 | 233.05 | 235.18 | 966,566 | +0.46(+0.20%) |
Dec 19, 2022 | 236.26 | 238.17 | 233.77 | 234.72 | 1,040,967 | -2.33(-0.98%) |
Dec 16, 2022 | 238.56 | 240.07 | 235.11 | 237.05 | 2,328,400 | -3.67(-1.52%) |
Dec 15, 2022 | 242.51 | 242.51 | 237.79 | 240.71 | 1,343,745 | -4.43(-1.81%) |
Dec 14, 2022 | 250.38 | 255.24 | 245.10 | 245.14 | 1,778,420 | -10.03(-3.93%) |
Dec 13, 2022 | 258.15 | 261.86 | 251.40 | 255.17 | 1,331,933 | +4.91(+1.96%) |
Dec 12, 2022 | 251.05 | 251.05 | 245.48 | 250.26 | 1,422,986 | +0.98(+0.40%) |
Dec 09, 2022 | 250.57 | 251.59 | 248.36 | 249.28 | 986,716 | -1.55(-0.62%) |
Dec 08, 2022 | 247.94 | 250.96 | 246.32 | 250.83 | 1,170,555 | +3.28(+1.33%) |
Dec 07, 2022 | 249.75 | 251.82 | 246.43 | 247.54 | 1,304,255 | -2.31(-0.92%) |
Dec 06, 2022 | 250.79 | 251.91 | 245.83 | 249.85 | 1,167,264 | -0.13(-0.05%) |
Dec 05, 2022 | 250.14 | 252.85 | 249.32 | 249.98 | 1,452,266 | -4.10(-1.61%) |
Dec 02, 2022 | 244.84 | 255.99 | 243.17 | 254.08 | 1,794,930 | +6.05(+2.44%) |
Dec 01, 2022 | 249.70 | 249.70 | 245.35 | 248.03 | 1,076,307 | +2.40(+0.98%) |
Nov 30, 2022 | 234.13 | 246.04 | 233.26 | 245.63 | 2,915,122 | +7.50(+3.15%) |
Nov 29, 2022 | 241.51 | 243.43 | 236.20 | 238.13 | 1,257,039 | -3.93(-1.62%) |
Nov 28, 2022 | 243.85 | 246.24 | 241.62 | 242.06 | 828,749 | -3.90(-1.59%) |
Nov 25, 2022 | 244.47 | 246.31 | 243.42 | 245.97 | 409,777 | -0.47(-0.19%) |
Nov 23, 2022 | 240.12 | 246.50 | 238.20 | 246.44 | 1,400,453 | +6.46(+2.69%) |
Nov 22, 2022 | 236.62 | 240.11 | 232.26 | 239.98 | 2,076,476 | +4.13(+1.75%) |
Nov 21, 2022 | 237.08 | 240.50 | 235.34 | 235.85 | 1,605,881 | -0.77(-0.32%) |
Nov 18, 2022 | 236.58 | 241.40 | 234.22 | 236.62 | 1,414,965 | +2.89(+1.24%) |
Nov 17, 2022 | 234.74 | 235.28 | 228.37 | 233.73 | 1,543,149 | -3.06(-1.29%) |
Nov 16, 2022 | 235.98 | 239.10 | 235.11 | 236.79 | 1,566,061 | +0.22(+0.09%) |
Nov 15, 2022 | 235.01 | 239.49 | 233.90 | 236.57 | 1,829,726 | +6.40(+2.78%) |
Nov 14, 2022 | 232.79 | 233.65 | 229.27 | 230.17 | 2,822,988 | -3.11(-1.33%) |
Nov 11, 2022 | 233.56 | 238.33 | 232.19 | 233.28 | 1,945,545 | -1.73(-0.74%) |
Nov 10, 2022 | 230.21 | 240.77 | 227.87 | 235.01 | 2,745,092 | +16.72(+7.66%) |
Nov 09, 2022 | 220.51 | 222.22 | 217.74 | 218.29 | 1,005,023 | -3.36(-1.52%) |
Nov 08, 2022 | 219.80 | 224.47 | 218.05 | 221.66 | 1,295,438 | +3.98(+1.83%) |
Nov 07, 2022 | 213.96 | 218.33 | 212.11 | 217.68 | 1,365,886 | +5.06(+2.38%) |
Nov 04, 2022 | 216.85 | 217.38 | 209.45 | 212.62 | 1,804,160 | -0.94(-0.44%) |
Nov 03, 2022 | 208.85 | 216.28 | 208.33 | 213.56 | 1,797,590 | +1.44(+0.68%) |
Nov 02, 2022 | 221.24 | 221.66 | 211.83 | 212.13 | 1,807,327 | -8.90(-4.03%) |
Nov 01, 2022 | 223.25 | 223.79 | 217.73 | 221.03 | 2,185,341 | -0.25(-0.11%) |
Oct 31, 2022 | 221.44 | 224.50 | 220.45 | 221.27 | 1,694,331 | -1.18(-0.53%) |
Oct 28, 2022 | 218.13 | 223.81 | 217.91 | 222.45 | 1,494,351 | +4.31(+1.97%) |
Oct 27, 2022 | 218.49 | 220.77 | 217.60 | 218.15 | 1,784,818 | +0.95(+0.44%) |
Oct 26, 2022 | 215.79 | 218.75 | 211.78 | 217.19 | 2,136,256 | +0.67(+0.31%) |
Oct 25, 2022 | 221.15 | 224.75 | 215.48 | 216.52 | 2,860,337 | +7.54(+3.61%) |
Oct 24, 2022 | 205.59 | 211.36 | 204.04 | 208.98 | 2,037,714 | +4.63(+2.27%) |
Oct 21, 2022 | 196.18 | 204.46 | 195.69 | 204.35 | 2,117,973 | +6.49(+3.28%) |
Oct 20, 2022 | 202.89 | 205.31 | 196.46 | 197.86 | 1,733,745 | -5.92(-2.90%) |
Oct 19, 2022 | 206.51 | 207.77 | 201.89 | 203.78 | 1,064,257 | -5.30(-2.53%) |
Oct 18, 2022 | 211.44 | 215.19 | 207.79 | 209.08 | 1,292,241 | +3.45(+1.68%) |
Oct 17, 2022 | 202.19 | 206.65 | 202.19 | 205.63 | 1,326,642 | +7.30(+3.68%) |
Oct 14, 2022 | 203.28 | 205.75 | 198.10 | 198.33 | 1,201,041 | -3.91(-1.93%) |
Oct 13, 2022 | 194.82 | 203.63 | 191.98 | 202.25 | 1,827,735 | +4.10(+2.07%) |
Oct 12, 2022 | 202.61 | 202.91 | 197.72 | 198.15 | 1,422,846 | -2.95(-1.47%) |
Oct 11, 2022 | 200.78 | 205.07 | 198.99 | 201.10 | 1,249,131 | -1.27(-0.63%) |
Oct 10, 2022 | 201.72 | 204.01 | 196.90 | 202.36 | 1,649,233 | +0.20(+0.10%) |
Oct 07, 2022 | 210.14 | 211.21 | 200.64 | 202.17 | 1,219,242 | -10.98(-5.15%) |
Oct 06, 2022 | 213.67 | 216.81 | 212.25 | 213.15 | 1,198,083 | -0.59(-0.28%) |
Oct 05, 2022 | 212.97 | 216.04 | 212.97 | 213.74 | 1,386,328 | -2.10(-0.98%) |
Oct 04, 2022 | 213.63 | 217.70 | 213.06 | 215.85 | 1,733,303 | +5.05(+2.39%) |
Oct 03, 2022 | 203.39 | 212.45 | 203.20 | 210.80 | 1,633,741 | +9.47(+4.70%) |
Sep 30, 2022 | 204.93 | 207.23 | 201.16 | 201.33 | 1,537,848 | -3.04(-1.49%) |
Sep 29, 2022 | 207.71 | 208.12 | 202.87 | 204.37 | 1,119,546 | -5.14(-2.45%) |
Sep 28, 2022 | 208.15 | 210.61 | 204.71 | 209.51 | 1,606,308 | +4.44(+2.16%) |
Sep 27, 2022 | 207.88 | 209.16 | 202.60 | 205.08 | 1,564,312 | -0.43(-0.21%) |
Sep 26, 2022 | 207.53 | 208.78 | 203.39 | 205.51 | 1,813,605 | -2.18(-1.05%) |
Sep 23, 2022 | 203.02 | 209.38 | 202.95 | 207.69 | 1,638,084 | +3.12(+1.52%) |
Sep 22, 2022 | 208.19 | 208.95 | 204.21 | 204.58 | 2,251,514 | -5.69(-2.71%) |
Sep 21, 2022 | 216.42 | 217.46 | 210.09 | 210.27 | 1,217,477 | -4.91(-2.28%) |
Sep 20, 2022 | 216.33 | 216.84 | 213.45 | 215.18 | 1,208,169 | -4.28(-1.95%) |
Sep 19, 2022 | 217.17 | 219.78 | 216.89 | 219.45 | 1,179,521 | +1.59(+0.73%) |
Sep 16, 2022 | 216.03 | 219.44 | 216.03 | 217.86 | 2,451,579 | -2.27(-1.03%) |
Sep 15, 2022 | 222.22 | 226.02 | 219.79 | 220.13 | 1,118,715 | -1.95(-0.88%) |
Sep 14, 2022 | 226.22 | 226.56 | 220.13 | 222.08 | 1,384,187 | -4.93(-2.17%) |
Sep 13, 2022 | 232.19 | 232.78 | 226.42 | 227.01 | 1,102,573 | -11.91(-4.98%) |
Sep 12, 2022 | 237.89 | 240.73 | 236.98 | 238.91 | 1,502,933 | +2.58(+1.09%) |
Sep 09, 2022 | 237.17 | 238.31 | 235.51 | 236.34 | 1,340,696 | -0.42(-0.18%) |
Sep 08, 2022 | 232.80 | 237.10 | 231.56 | 236.76 | 1,199,710 | +2.09(+0.89%) |
Sep 07, 2022 | 225.77 | 234.72 | 224.43 | 234.67 | 1,458,849 | +10.10(+4.50%) |
Sep 06, 2022 | 228.62 | 228.38 | 224.07 | 224.57 | 1,325,124 | -3.37(-1.48%) |
Sep 02, 2022 | 231.32 | 232.32 | 227.00 | 227.94 | 1,219,490 | -0.51(-0.22%) |
Sep 01, 2022 | 227.23 | 229.51 | 226.24 | 228.45 | 1,601,750 | +0.23(+0.10%) |
Aug 31, 2022 | 233.95 | 234.02 | 228.19 | 228.22 | 1,772,420 | -2.85(-1.23%) |
Aug 30, 2022 | 232.00 | 234.19 | 230.50 | 231.08 | 1,366,394 | +0.97(+0.42%) |
Aug 29, 2022 | 229.93 | 232.42 | 227.77 | 230.10 | 1,277,054 | -1.66(-0.72%) |
Aug 26, 2022 | 240.91 | 240.91 | 231.60 | 231.76 | 1,204,071 | -8.68(-3.61%) |
Aug 25, 2022 | 237.29 | 240.54 | 236.05 | 240.45 | 839,262 | +4.92(+2.09%) |
Aug 24, 2022 | 234.28 | 238.64 | 233.16 | 235.53 | 1,489,106 | +1.43(+0.61%) |
Aug 23, 2022 | 235.36 | 236.83 | 233.00 | 234.11 | 1,262,353 | -3.30(-1.39%) |
Aug 22, 2022 | 237.46 | 240.45 | 236.42 | 237.41 | 1,083,495 | -3.09(-1.28%) |
Aug 19, 2022 | 243.85 | 244.71 | 240.06 | 240.50 | 955,883 | -4.32(-1.76%) |
Aug 18, 2022 | 246.62 | 247.75 | 243.30 | 244.81 | 1,284,043 | -1.87(-0.76%) |
Aug 17, 2022 | 247.56 | 249.30 | 245.29 | 246.68 | 1,447,026 | -4.71(-1.87%) |
Aug 16, 2022 | 250.49 | 253.99 | 250.26 | 251.39 | 1,395,899 | -1.05(-0.42%) |
Aug 15, 2022 | 247.35 | 253.36 | 246.55 | 252.44 | 1,359,501 | +5.62(+2.28%) |
Aug 12, 2022 | 240.44 | 247.03 | 239.34 | 246.82 | 1,507,778 | +7.47(+3.12%) |
Aug 11, 2022 | 241.55 | 242.63 | 237.51 | 239.34 | 1,656,349 | +0.25(+0.10%) |
Aug 10, 2022 | 233.35 | 242.51 | 232.65 | 239.10 | 2,512,661 | +11.16(+4.90%) |
Aug 09, 2022 | 234.91 | 235.63 | 227.76 | 227.94 | 2,096,626 | -7.97(-3.38%) |
Aug 08, 2022 | 235.23 | 238.28 | 234.18 | 235.91 | 1,548,118 | +3.34(+1.44%) |
Aug 05, 2022 | 235.44 | 236.23 | 231.24 | 232.57 | 1,993,127 | -5.90(-2.47%) |
Aug 04, 2022 | 235.01 | 240.10 | 235.01 | 238.46 | 1,036,486 | +3.70(+1.58%) |
Aug 03, 2022 | 238.17 | 238.59 | 233.29 | 234.76 | 1,924,071 | -4.21(-1.76%) |
Aug 02, 2022 | 239.44 | 240.70 | 234.89 | 238.97 | 2,018,387 | +0.51(+0.21%) |
Aug 01, 2022 | 235.80 | 239.10 | 234.28 | 238.46 | 2,204,144 | +1.13(+0.48%) |
Jul 29, 2022 | 238.37 | 241.35 | 236.88 | 237.33 | 2,012,330 | -1.08(-0.45%) |
Jul 28, 2022 | 226.44 | 240.93 | 226.12 | 238.41 | 2,546,883 | +10.86(+4.77%) |
Jul 27, 2022 | 221.88 | 228.84 | 216.54 | 227.55 | 7,395,009 | -21.90(-8.78%) |
Jul 26, 2022 | 252.11 | 252.38 | 247.73 | 249.45 | 1,392,855 | -4.63(-1.82%) |
Jul 25, 2022 | 252.90 | 254.89 | 250.90 | 254.08 | 1,217,803 | +0.00(+0.00%) |
Jul 22, 2022 | 253.72 | 258.22 | 251.97 | 254.08 | 1,525,926 | +2.37(+0.94%) |
Jul 21, 2022 | 245.69 | 252.19 | 244.97 | 251.71 | 1,108,086 | +6.93(+2.83%) |
Jul 20, 2022 | 243.52 | 245.75 | 241.49 | 244.78 | 1,083,413 | +2.01(+0.83%) |
Jul 19, 2022 | 241.52 | 243.29 | 238.42 | 242.77 | 1,055,017 | +4.15(+1.74%) |
Jul 18, 2022 | 241.42 | 242.38 | 237.46 | 238.62 | 1,294,288 | -2.28(-0.94%) |
Jul 15, 2022 | 243.89 | 244.32 | 239.17 | 240.89 | 1,131,123 | +1.11(+0.46%) |
Jul 14, 2022 | 237.66 | 240.49 | 236.00 | 239.79 | 1,119,571 | -1.26(-0.52%) |
Jul 13, 2022 | 235.43 | 241.87 | 233.34 | 241.04 | 1,333,906 | -0.82(-0.34%) |
Jul 12, 2022 | 240.41 | 247.37 | 238.97 | 241.87 | 1,723,802 | +4.51(+1.90%) |
Jul 11, 2022 | 231.74 | 239.03 | 231.52 | 237.35 | 1,237,717 | +3.60(+1.54%) |
Jul 08, 2022 | 233.96 | 235.10 | 231.66 | 233.75 | 941,447 | -1.18(-0.50%) |
Jul 07, 2022 | 236.21 | 241.08 | 234.66 | 234.93 | 1,557,923 | -3.19(-1.34%) |
Jul 06, 2022 | 238.22 | 242.34 | 235.79 | 238.12 | 1,852,968 | +0.50(+0.21%) |
Jul 05, 2022 | 228.56 | 238.04 | 226.57 | 237.62 | 2,376,629 | +6.87(+2.98%) |
Jul 01, 2022 | 220.72 | 231.01 | 220.11 | 230.75 | 2,342,262 | +11.10(+5.06%) |
Jun 30, 2022 | 219.74 | 221.31 | 214.45 | 219.65 | 1,578,420 | -1.47(-0.67%) |
Jun 29, 2022 | 218.09 | 222.01 | 216.88 | 221.12 | 1,291,411 | +2.06(+0.94%) |
Jun 28, 2022 | 224.73 | 226.97 | 218.57 | 219.06 | 1,165,470 | -3.78(-1.69%) |
Jun 27, 2022 | 225.97 | 226.81 | 221.87 | 222.84 | 1,665,124 | -4.01(-1.77%) |
Jun 24, 2022 | 222.68 | 227.24 | 221.70 | 226.85 | 2,797,521 | +6.24(+2.83%) |
Jun 23, 2022 | 217.83 | 221.03 | 216.29 | 220.61 | 2,530,095 | +3.62(+1.67%) |
Jun 22, 2022 | 211.03 | 219.29 | 210.92 | 216.99 | 2,416,515 | +1.03(+0.48%) |
Jun 21, 2022 | 217.48 | 219.89 | 213.09 | 215.96 | 2,558,143 | -2.59(-1.19%) |
Jun 17, 2022 | 214.40 | 221.97 | 210.14 | 218.55 | 2,678,931 | +3.77(+1.75%) |
Jun 16, 2022 | 219.04 | 219.56 | 212.00 | 214.78 | 1,583,136 | -9.85(-4.38%) |
Jun 15, 2022 | 227.31 | 229.06 | 220.13 | 224.63 | 1,610,848 | -0.48(-0.21%) |
Jun 14, 2022 | 232.41 | 234.65 | 222.62 | 225.11 | 1,568,874 | -8.22(-3.52%) |
Jun 13, 2022 | 236.85 | 240.58 | 232.12 | 233.33 | 1,667,381 | -9.38(-3.86%) |
Jun 10, 2022 | 253.22 | 253.38 | 242.51 | 242.71 | 1,543,204 | -14.29(-5.56%) |
Jun 09, 2022 | 262.21 | 268.63 | 256.88 | 257.00 | 1,623,977 | -5.97(-2.27%) |
Jun 08, 2022 | 269.78 | 270.52 | 261.85 | 262.98 | 1,176,975 | -8.98(-3.30%) |
Jun 07, 2022 | 266.95 | 273.01 | 266.28 | 271.95 | 1,318,290 | +2.16(+0.80%) |
Jun 06, 2022 | 263.87 | 270.64 | 263.07 | 269.79 | 1,243,689 | +6.03(+2.29%) |
Jun 03, 2022 | 261.72 | 268.22 | 261.34 | 263.76 | 1,422,877 | -0.60(-0.23%) |
Jun 02, 2022 | 261.48 | 264.63 | 260.02 | 264.36 | 2,315,663 | +4.15(+1.59%) |