Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 221.86 | 224.08 | 221.55 | 223.71 | 9,583,516 | +3.07(+1.39%) |
Mar 30, 2023 | 222.18 | 222.49 | 219.49 | 220.63 | 5,425,991 | -0.93(-0.42%) |
Mar 29, 2023 | 220.56 | 221.81 | 219.20 | 221.56 | 4,517,685 | +2.95(+1.35%) |
Mar 28, 2023 | 221.09 | 221.59 | 216.95 | 218.62 | 6,468,783 | -1.47(-0.67%) |
Mar 27, 2023 | 220.86 | 222.34 | 219.67 | 220.09 | 7,269,108 | +0.76(+0.35%) |
Mar 24, 2023 | 218.95 | 219.61 | 216.55 | 219.32 | 4,829,986 | -1.54(-0.70%) |
Mar 23, 2023 | 218.73 | 223.50 | 218.55 | 220.86 | 6,550,669 | +2.53(+1.16%) |
Mar 22, 2023 | 220.77 | 223.15 | 218.21 | 218.33 | 6,752,964 | -1.89(-0.86%) |
Mar 21, 2023 | 219.62 | 220.77 | 216.98 | 220.22 | 9,041,627 | +3.77(+1.74%) |
Mar 20, 2023 | 215.31 | 218.83 | 215.15 | 216.45 | 9,894,430 | +0.75(+0.35%) |
Mar 17, 2023 | 213.20 | 216.96 | 213.20 | 215.70 | 18,948,574 | -0.06(-0.03%) |
Mar 16, 2023 | 213.50 | 215.89 | 207.14 | 215.76 | 13,782,945 | +1.07(+0.50%) |
Mar 15, 2023 | 212.74 | 215.22 | 212.01 | 214.69 | 8,437,364 | -2.27(-1.05%) |
Mar 14, 2023 | 216.31 | 218.16 | 214.36 | 216.96 | 8,047,935 | +4.16(+1.95%) |
Mar 13, 2023 | 212.96 | 216.16 | 210.85 | 212.80 | 6,864,311 | -1.66(-0.77%) |
Mar 10, 2023 | 217.33 | 217.42 | 213.80 | 214.46 | 6,691,205 | -3.84(-1.76%) |
Mar 09, 2023 | 219.68 | 222.62 | 217.95 | 218.30 | 5,103,695 | -2.16(-0.98%) |
Mar 08, 2023 | 220.23 | 221.20 | 219.46 | 220.46 | 4,227,804 | -0.97(-0.44%) |
Mar 07, 2023 | 224.99 | 225.61 | 221.34 | 221.43 | 4,420,348 | -3.55(-1.58%) |
Mar 06, 2023 | 222.19 | 225.65 | 221.95 | 224.99 | 5,782,134 | +2.96(+1.33%) |
Mar 03, 2023 | 218.49 | 222.27 | 218.19 | 222.03 | 6,102,909 | +4.67(+2.15%) |
Mar 02, 2023 | 216.19 | 217.89 | 215.40 | 217.36 | 5,634,003 | +0.69(+0.32%) |
Mar 01, 2023 | 217.75 | 218.56 | 214.75 | 216.66 | 4,824,333 | -1.57(-0.72%) |
Feb 28, 2023 | 218.29 | 220.05 | 217.79 | 218.23 | 5,426,914 | -0.41(-0.19%) |
Feb 27, 2023 | 219.01 | 219.72 | 217.63 | 218.64 | 4,288,671 | +0.79(+0.36%) |
Feb 24, 2023 | 216.78 | 218.53 | 215.77 | 217.84 | 4,448,967 | -1.57(-0.71%) |
Feb 23, 2023 | 219.84 | 220.36 | 217.23 | 219.41 | 5,576,319 | +1.10(+0.50%) |
Feb 22, 2023 | 218.70 | 220.03 | 217.74 | 218.31 | 4,658,030 | -0.59(-0.27%) |
Feb 21, 2023 | 218.45 | 220.71 | 218.28 | 218.90 | 7,331,295 | -2.92(-1.32%) |
Feb 17, 2023 | 222.44 | 223.02 | 220.01 | 221.82 | 4,555,737 | -2.25(-1.01%) |
Feb 16, 2023 | 224.31 | 226.58 | 223.91 | 224.07 | 3,895,567 | -3.07(-1.35%) |
Feb 15, 2023 | 225.82 | 227.29 | 225.04 | 227.14 | 4,441,831 | -0.47(-0.20%) |
Feb 14, 2023 | 226.89 | 229.62 | 225.40 | 227.61 | 4,867,001 | +0.51(+0.22%) |
Feb 13, 2023 | 225.12 | 228.04 | 224.51 | 227.10 | 5,147,471 | +1.67(+0.74%) |
Feb 10, 2023 | 227.18 | 228.12 | 224.40 | 225.43 | 4,545,241 | -2.13(-0.94%) |
Feb 09, 2023 | 230.60 | 230.67 | 227.34 | 227.57 | 5,278,904 | -0.40(-0.17%) |
Feb 08, 2023 | 228.10 | 229.61 | 227.75 | 227.96 | 5,027,083 | -1.11(-0.48%) |
Feb 07, 2023 | 225.80 | 229.87 | 225.74 | 229.07 | 4,086,055 | +1.86(+0.82%) |
Feb 06, 2023 | 226.48 | 228.02 | 225.82 | 227.21 | 3,433,705 | -0.68(-0.30%) |
Feb 03, 2023 | 226.47 | 228.62 | 225.43 | 227.89 | 5,295,173 | +0.56(+0.25%) |
Feb 02, 2023 | 231.69 | 232.00 | 226.15 | 227.33 | 7,259,657 | -1.33(-0.58%) |
Feb 01, 2023 | 227.14 | 230.40 | 225.59 | 228.66 | 5,848,522 | +0.68(+0.30%) |
Jan 31, 2023 | 226.59 | 228.56 | 226.22 | 227.97 | 12,326,351 | +1.10(+0.48%) |
Jan 30, 2023 | 227.96 | 228.18 | 225.72 | 226.87 | 5,730,741 | -2.32(-1.01%) |
Jan 27, 2023 | 225.78 | 230.58 | 225.04 | 229.19 | 11,618,933 | +6.66(+3.00%) |
Jan 26, 2023 | 223.80 | 224.87 | 221.50 | 222.53 | 7,085,079 | -0.19(-0.08%) |
Jan 25, 2023 | 219.47 | 222.78 | 219.02 | 222.72 | 4,773,961 | +1.00(+0.45%) |
Jan 24, 2023 | 219.86 | 248.15 | 194.89 | 221.71 | 5,327,816 | -0.29(-0.13%) |
Jan 23, 2023 | 222.42 | 224.00 | 220.99 | 222.00 | 5,575,171 | -0.13(-0.06%) |
Jan 20, 2023 | 218.99 | 222.25 | 218.27 | 222.13 | 5,269,669 | +3.86(+1.77%) |
Jan 19, 2023 | 215.98 | 219.37 | 215.39 | 218.27 | 4,899,476 | +0.94(+0.43%) |
Jan 18, 2023 | 221.90 | 222.80 | 217.31 | 217.33 | 6,619,634 | -3.51(-1.59%) |
Jan 17, 2023 | 220.22 | 222.22 | 220.21 | 220.83 | 6,160,472 | -0.06(-0.03%) |
Jan 13, 2023 | 219.75 | 221.58 | 218.00 | 220.89 | 4,325,221 | -0.55(-0.25%) |
Jan 12, 2023 | 219.94 | 221.63 | 218.47 | 221.45 | 4,305,428 | +1.50(+0.68%) |
Jan 11, 2023 | 219.14 | 220.02 | 217.56 | 219.94 | 5,458,232 | +1.00(+0.46%) |
Jan 10, 2023 | 216.86 | 220.23 | 216.06 | 218.94 | 10,960,913 | +2.47(+1.14%) |
Jan 09, 2023 | 216.94 | 220.05 | 216.23 | 216.48 | 6,355,029 | +0.84(+0.39%) |
Jan 06, 2023 | 211.92 | 216.02 | 211.02 | 215.63 | 6,896,764 | +6.57(+3.15%) |
Jan 05, 2023 | 211.72 | 212.08 | 208.41 | 209.06 | 5,297,719 | -1.49(-0.71%) |
Jan 04, 2023 | 207.58 | 211.13 | 207.58 | 210.54 | 6,669,614 | +5.17(+2.52%) |
Jan 03, 2023 | 207.25 | 210.26 | 204.16 | 205.38 | 4,244,083 | -0.37(-0.18%) |
Dec 30, 2022 | 204.31 | 206.02 | 203.70 | 205.74 | 4,200,278 | -0.30(-0.14%) |
Dec 29, 2022 | 203.95 | 206.50 | 203.50 | 206.04 | 3,711,539 | +3.04(+1.50%) |
Dec 28, 2022 | 204.67 | 206.50 | 202.81 | 203.00 | 3,169,361 | -1.29(-0.63%) |
Dec 27, 2022 | 203.92 | 204.87 | 202.61 | 204.28 | 2,959,890 | +0.45(+0.22%) |
Dec 23, 2022 | 202.15 | 204.24 | 201.54 | 203.83 | 3,278,014 | +0.76(+0.38%) |
Dec 22, 2022 | 203.75 | 204.64 | 200.17 | 203.07 | 5,746,150 | -1.73(-0.85%) |
Dec 21, 2022 | 204.56 | 205.94 | 203.58 | 204.80 | 4,124,480 | +1.44(+0.71%) |
Dec 20, 2022 | 201.90 | 204.52 | 201.57 | 203.37 | 5,073,730 | +0.53(+0.26%) |
Dec 19, 2022 | 204.62 | 205.45 | 201.97 | 202.83 | 4,940,571 | -2.05(-1.00%) |
Dec 16, 2022 | 205.47 | 206.38 | 203.31 | 204.88 | 12,595,540 | -1.01(-0.49%) |
Dec 15, 2022 | 207.56 | 209.76 | 204.81 | 205.89 | 10,956,195 | -4.97(-2.36%) |
Dec 14, 2022 | 210.39 | 213.78 | 209.19 | 210.86 | 7,082,749 | +0.28(+0.13%) |
Dec 13, 2022 | 217.00 | 217.44 | 210.16 | 210.58 | 14,753,297 | -1.53(-0.72%) |
Dec 12, 2022 | 207.57 | 212.33 | 207.05 | 212.11 | 6,010,665 | +5.82(+2.82%) |
Dec 09, 2022 | 205.51 | 208.09 | 205.12 | 206.29 | 4,986,178 | -0.40(-0.19%) |
Dec 08, 2022 | 207.09 | 207.87 | 205.35 | 206.69 | 4,953,761 | +1.28(+0.62%) |
Dec 07, 2022 | 206.39 | 206.60 | 202.76 | 205.41 | 8,015,285 | -1.25(-0.61%) |
Dec 06, 2022 | 209.55 | 209.68 | 205.24 | 206.66 | 6,055,379 | -4.55(-2.15%) |
Dec 05, 2022 | 213.16 | 214.40 | 210.59 | 211.21 | 9,111,032 | -3.93(-1.83%) |
Dec 02, 2022 | 213.24 | 215.96 | 211.76 | 215.15 | 5,192,870 | +0.65(+0.30%) |
Dec 01, 2022 | 214.49 | 216.12 | 212.81 | 214.49 | 11,389,832 | +0.00(+0.00%) |
Nov 30, 2022 | 205.81 | 214.49 | 205.61 | 214.49 | 14,078,216 | +7.85(+3.80%) |
Nov 29, 2022 | 206.93 | 207.73 | 204.95 | 206.65 | 9,091,584 | -2.17(-1.04%) |
Nov 28, 2022 | 209.81 | 211.99 | 208.22 | 208.82 | 10,348,994 | -2.50(-1.18%) |
Nov 25, 2022 | 209.26 | 211.53 | 208.94 | 211.32 | 2,016,837 | +2.04(+0.97%) |
Nov 23, 2022 | 207.57 | 210.37 | 207.49 | 209.28 | 3,851,830 | +1.38(+0.67%) |
Nov 22, 2022 | 205.14 | 208.05 | 202.98 | 207.90 | 5,333,851 | +3.96(+1.94%) |
Nov 21, 2022 | 207.87 | 208.12 | 203.51 | 203.94 | 10,572,555 | -4.43(-2.13%) |
Nov 18, 2022 | 210.71 | 211.70 | 207.32 | 208.37 | 8,122,362 | -0.19(-0.09%) |
Nov 17, 2022 | 205.56 | 208.84 | 204.93 | 208.55 | 5,448,516 | +0.84(+0.40%) |
Nov 16, 2022 | 206.17 | 208.45 | 205.81 | 207.71 | 6,195,490 | +0.15(+0.07%) |
Nov 15, 2022 | 207.56 | 211.26 | 205.11 | 207.56 | 7,400,150 | +3.09(+1.51%) |
Nov 14, 2022 | 201.15 | 206.75 | 200.86 | 204.47 | 5,862,983 | +1.84(+0.91%) |
Nov 11, 2022 | 203.62 | 204.04 | 199.81 | 202.63 | 9,713,215 | -0.56(-0.28%) |
Nov 10, 2022 | 200.74 | 203.38 | 197.71 | 203.20 | 8,142,834 | +11.95(+6.25%) |
Nov 09, 2022 | 197.92 | 198.54 | 190.65 | 191.25 | 7,422,629 | -7.30(-3.68%) |
Nov 08, 2022 | 198.43 | 200.84 | 196.53 | 198.54 | 7,090,834 | +1.65(+0.84%) |
Nov 07, 2022 | 195.14 | 197.22 | 194.01 | 196.89 | 7,948,307 | +3.07(+1.58%) |
Nov 04, 2022 | 193.84 | 198.22 | 192.21 | 193.82 | 9,837,991 | +2.19(+1.15%) |
Nov 03, 2022 | 195.10 | 195.66 | 191.06 | 191.62 | 8,370,377 | -6.10(-3.09%) |
Nov 02, 2022 | 202.46 | 197.36 | 197.73 | 7,100,117 | -5.88(-2.89%) | |
Nov 01, 2022 | 205.56 | 206.60 | 202.04 | 203.61 | 6,015,869 | -0.23(-0.11%) |
Oct 31, 2022 | 205.57 | 206.26 | 202.89 | 203.84 | 8,825,703 | -2.14(-1.04%) |
Oct 28, 2022 | 201.71 | 208.12 | 200.05 | 205.98 | 8,593,563 | +4.97(+2.47%) |
Oct 27, 2022 | 200.06 | 203.01 | 198.36 | 201.01 | 8,076,153 | +0.94(+0.47%) |
Oct 26, 2022 | 193.43 | 203.05 | 193.36 | 200.07 | 15,704,014 | +8.81(+4.60%) |
Oct 25, 2022 | 187.81 | 192.10 | 187.66 | 191.26 | 12,097,315 | +3.61(+1.92%) |
Oct 24, 2022 | 188.34 | 190.03 | 186.07 | 187.65 | 7,418,113 | +0.33(+0.18%) |
Oct 21, 2022 | 182.82 | 187.89 | 182.08 | 187.32 | 8,343,274 | +3.10(+1.68%) |
Oct 20, 2022 | 183.47 | 187.92 | 183.44 | 184.22 | 5,799,852 | +0.80(+0.43%) |
Oct 19, 2022 | 182.51 | 184.63 | 181.79 | 183.42 | 5,006,239 | -0.75(-0.41%) |
Oct 18, 2022 | 186.45 | 187.14 | 182.76 | 184.17 | 5,292,742 | +1.89(+1.04%) |
Oct 17, 2022 | 183.02 | 185.54 | 179.92 | 182.28 | 14,179,355 | +2.59(+1.44%) |
Oct 14, 2022 | 183.79 | 184.13 | 179.15 | 179.69 | 6,556,410 | -2.01(-1.10%) |
Oct 13, 2022 | 172.19 | 182.40 | 171.80 | 181.70 | 8,577,230 | +6.32(+3.60%) |
Oct 12, 2022 | 176.22 | 177.69 | 175.36 | 175.38 | 4,964,413 | -0.89(-0.50%) |
Oct 11, 2022 | 177.48 | 178.73 | 175.33 | 176.27 | 6,396,727 | -2.99(-1.67%) |
Oct 10, 2022 | 181.18 | 181.81 | 178.00 | 179.26 | 4,824,493 | -1.62(-0.90%) |
Oct 07, 2022 | 180.51 | 181.65 | 179.01 | 180.88 | 5,701,821 | -1.73(-0.95%) |
Oct 06, 2022 | 183.66 | 185.03 | 182.28 | 182.61 | 5,246,807 | -2.05(-1.11%) |
Oct 05, 2022 | 180.40 | 185.79 | 179.43 | 184.66 | 6,219,489 | +1.99(+1.09%) |
Oct 04, 2022 | 182.08 | 183.22 | 180.13 | 182.67 | 7,196,446 | +3.94(+2.20%) |
Oct 03, 2022 | 176.46 | 180.42 | 175.29 | 178.74 | 8,985,889 | +3.94(+2.25%) |
Sep 30, 2022 | 177.17 | 179.99 | 174.75 | 174.80 | 9,626,752 | -2.37(-1.34%) |
Sep 29, 2022 | 175.96 | 179.32 | 175.86 | 177.17 | 9,253,456 | +0.87(+0.49%) |
Sep 28, 2022 | 174.42 | 177.21 | 172.03 | 176.31 | 9,945,114 | +1.29(+0.74%) |
Sep 27, 2022 | 179.58 | 181.88 | 174.18 | 175.02 | 9,966,267 | -2.68(-1.51%) |
Sep 26, 2022 | 180.10 | 181.54 | 177.01 | 177.69 | 10,075,745 | -3.32(-1.83%) |
Sep 23, 2022 | 180.53 | 181.62 | 179.31 | 181.01 | 10,931,168 | -1.80(-0.98%) |
Sep 22, 2022 | 183.36 | 184.21 | 181.70 | 182.81 | 6,711,623 | -1.21(-0.66%) |
Sep 21, 2022 | 189.44 | 189.99 | 184.00 | 184.02 | 6,813,168 | -4.97(-2.63%) |
Sep 20, 2022 | 188.03 | 189.93 | 187.24 | 188.99 | 5,377,646 | -1.04(-0.55%) |
Sep 19, 2022 | 188.52 | 190.88 | 187.65 | 190.03 | 10,298,166 | -0.17(-0.09%) |
Sep 16, 2022 | 187.17 | 190.71 | 185.20 | 190.20 | 9,551,518 | -2.04(-1.06%) |
Sep 15, 2022 | 194.91 | 197.10 | 191.41 | 192.24 | 6,198,662 | -3.98(-2.03%) |
Sep 14, 2022 | 196.79 | 197.66 | 194.88 | 196.21 | 4,709,144 | -0.26(-0.13%) |
Sep 13, 2022 | 198.81 | 200.21 | 195.68 | 196.47 | 5,301,978 | -6.85(-3.37%) |
Sep 12, 2022 | 203.19 | 203.87 | 201.66 | 203.31 | 3,874,318 | +1.41(+0.70%) |
Sep 09, 2022 | 198.83 | 203.08 | 198.12 | 201.91 | 4,965,944 | +4.42(+2.24%) |
Sep 08, 2022 | 194.23 | 197.88 | 193.80 | 197.49 | 4,449,044 | +0.28(+0.14%) |
Sep 07, 2022 | 195.52 | 197.91 | 194.06 | 197.21 | 4,161,728 | +1.75(+0.90%) |
Sep 06, 2022 | 194.72 | 196.83 | 193.25 | 195.45 | 4,622,070 | +0.87(+0.45%) |
Sep 02, 2022 | 199.19 | 199.23 | 193.69 | 194.59 | 4,592,184 | -2.33(-1.18%) |
Sep 01, 2022 | 195.53 | 197.21 | 193.50 | 196.92 | 5,699,726 | +1.40(+0.71%) |
Aug 31, 2022 | 197.78 | 199.91 | 195.45 | 195.52 | 6,665,443 | -2.63(-1.33%) |
Aug 30, 2022 | 200.65 | 201.13 | 197.00 | 198.15 | 3,981,988 | -0.94(-0.47%) |
Aug 29, 2022 | 198.02 | 200.69 | 197.40 | 199.08 | 4,549,293 | -0.55(-0.28%) |
Aug 26, 2022 | 206.41 | 206.89 | 199.45 | 199.63 | 5,142,777 | -6.82(-3.30%) |
Aug 25, 2022 | 204.06 | 206.54 | 203.19 | 206.45 | 4,568,101 | +3.10(+1.52%) |
Aug 24, 2022 | 203.31 | 205.01 | 202.38 | 203.35 | 4,298,719 | -0.13(-0.06%) |
Aug 23, 2022 | 204.66 | 205.94 | 203.22 | 203.48 | 3,582,263 | -1.78(-0.87%) |
Aug 22, 2022 | 206.57 | 207.86 | 204.86 | 205.26 | 5,223,216 | -4.14(-1.98%) |
Aug 19, 2022 | 210.68 | 211.78 | 208.98 | 209.41 | 4,247,065 | -2.39(-1.13%) |
Aug 18, 2022 | 210.44 | 212.53 | 209.02 | 211.80 | 4,615,537 | +0.72(+0.34%) |
Aug 17, 2022 | 211.55 | 212.71 | 209.34 | 211.08 | 4,981,971 | -2.58(-1.21%) |
Aug 16, 2022 | 211.11 | 214.12 | 208.73 | 213.66 | 7,094,014 | +0.71(+0.33%) |
Aug 15, 2022 | 207.00 | 213.26 | 207.00 | 212.95 | 5,382,453 | +5.01(+2.41%) |
Aug 12, 2022 | 209.58 | 209.75 | 206.73 | 207.94 | 6,548,880 | +0.25(+0.12%) |
Aug 11, 2022 | 209.87 | 210.07 | 207.21 | 207.69 | 6,747,686 | -0.63(-0.30%) |
Aug 10, 2022 | 211.01 | 211.02 | 207.55 | 208.33 | 5,850,415 | +1.81(+0.87%) |
Aug 09, 2022 | 208.23 | 209.65 | 206.02 | 206.52 | 4,679,662 | -3.01(-1.43%) |
Aug 08, 2022 | 211.40 | 212.78 | 208.28 | 209.53 | 4,159,308 | -2.50(-1.18%) |
Aug 05, 2022 | 206.96 | 212.11 | 206.76 | 212.03 | 5,654,335 | +2.36(+1.12%) |
Aug 04, 2022 | 206.79 | 211.06 | 204.84 | 209.67 | 6,912,329 | +4.90(+2.39%) |
Aug 03, 2022 | 204.29 | 206.59 | 203.20 | 204.77 | 9,691,936 | +2.18(+1.08%) |
Aug 02, 2022 | 204.10 | 205.12 | 200.30 | 202.59 | 10,118,480 | -5.01(-2.41%) |
Aug 01, 2022 | 204.74 | 210.18 | 203.87 | 207.60 | 8,173,307 | -0.74(-0.35%) |
Jul 29, 2022 | 208.23 | 210.35 | 206.10 | 208.34 | 6,172,379 | +0.75(+0.36%) |
Jul 28, 2022 | 206.89 | 208.94 | 204.22 | 207.59 | 7,612,026 | +0.86(+0.42%) |
Jul 27, 2022 | 207.02 | 212.99 | 197.62 | 206.73 | 17,751,904 | -1.98(-0.95%) |
Jul 26, 2022 | 210.05 | 211.32 | 207.98 | 208.71 | 6,241,837 | -1.75(-0.83%) |
Jul 25, 2022 | 210.76 | 210.98 | 207.86 | 210.46 | 4,435,056 | +0.56(+0.27%) |
Jul 22, 2022 | 214.05 | 214.19 | 208.35 | 209.90 | 5,163,311 | -2.44(-1.15%) |
Jul 21, 2022 | 209.36 | 213.04 | 208.95 | 212.34 | 4,887,997 | +2.77(+1.32%) |
Jul 20, 2022 | 208.23 | 210.32 | 207.45 | 209.58 | 4,540,799 | -0.28(-0.14%) |
Jul 19, 2022 | 204.52 | 210.30 | 204.20 | 209.86 | 5,015,930 | +6.34(+3.11%) |
Jul 18, 2022 | 207.74 | 209.12 | 202.97 | 203.53 | 4,732,855 | -2.78(-1.35%) |
Jul 15, 2022 | 205.65 | 207.94 | 203.50 | 206.31 | 7,376,911 | +4.06(+2.01%) |
Jul 14, 2022 | 196.44 | 202.41 | 194.46 | 202.25 | 5,706,744 | +1.73(+0.86%) |
Jul 13, 2022 | 196.87 | 201.91 | 195.95 | 200.52 | 7,734,876 | -0.66(-0.33%) |
Jul 12, 2022 | 199.64 | 204.42 | 199.15 | 201.18 | 6,902,233 | -0.24(-0.12%) |
Jul 11, 2022 | 198.41 | 203.06 | 198.41 | 201.41 | 5,463,352 | +1.46(+0.73%) |
Jul 08, 2022 | 198.72 | 200.47 | 196.90 | 199.95 | 3,687,335 | +0.76(+0.38%) |
Jul 07, 2022 | 198.94 | 199.81 | 196.48 | 199.19 | 4,733,241 | +1.65(+0.84%) |
Jul 06, 2022 | 196.44 | 198.91 | 195.13 | 197.54 | 4,185,650 | +0.57(+0.29%) |
Jul 05, 2022 | 192.74 | 197.00 | 190.69 | 196.97 | 4,185,044 | +1.34(+0.68%) |
Jul 01, 2022 | 193.29 | 196.25 | 191.25 | 195.64 | 4,219,849 | +2.25(+1.16%) |
Jun 30, 2022 | 191.90 | 195.31 | 189.42 | 193.39 | 7,177,807 | -2.56(-1.31%) |
Jun 29, 2022 | 193.81 | 197.07 | 193.81 | 195.95 | 4,402,725 | +1.35(+0.70%) |
Jun 28, 2022 | 200.37 | 203.11 | 193.99 | 194.60 | 4,450,737 | -5.34(-2.67%) |
Jun 27, 2022 | 202.09 | 203.41 | 199.01 | 199.94 | 6,231,755 | -1.91(-0.95%) |
Jun 24, 2022 | 194.21 | 201.98 | 194.00 | 201.85 | 7,895,239 | +8.71(+4.51%) |
Jun 23, 2022 | 192.65 | 193.95 | 190.01 | 193.14 | 4,838,608 | +2.77(+1.46%) |
Jun 22, 2022 | 187.85 | 192.90 | 187.63 | 190.37 | 5,231,721 | -0.56(-0.29%) |
Jun 21, 2022 | 192.23 | 193.23 | 190.28 | 190.93 | 6,347,987 | +4.30(+2.31%) |
Jun 17, 2022 | 183.61 | 187.90 | 182.60 | 186.63 | 15,362,766 | +0.94(+0.51%) |
Jun 16, 2022 | 188.01 | 188.46 | 184.19 | 185.69 | 10,065,851 | -6.98(-3.62%) |
Jun 15, 2022 | 192.50 | 195.29 | 188.81 | 192.67 | 6,607,421 | +2.59(+1.36%) |
Jun 14, 2022 | 189.29 | 190.88 | 188.34 | 190.08 | 6,556,431 | +1.24(+0.66%) |
Jun 13, 2022 | 189.56 | 192.41 | 187.68 | 188.84 | 7,253,027 | -7.12(-3.63%) |
Jun 10, 2022 | 198.06 | 199.80 | 195.64 | 195.96 | 5,257,267 | -6.48(-3.20%) |
Jun 09, 2022 | 208.81 | 209.91 | 202.36 | 202.44 | 5,233,346 | -7.26(-3.46%) |
Jun 08, 2022 | 209.96 | 211.74 | 209.04 | 209.70 | 3,712,068 | -0.98(-0.47%) |
Jun 07, 2022 | 207.37 | 211.15 | 206.97 | 210.69 | 4,574,427 | +1.53(+0.73%) |
Jun 06, 2022 | 211.62 | 213.71 | 208.32 | 209.15 | 4,036,694 | +0.28(+0.14%) |
Jun 03, 2022 | 209.16 | 210.40 | 207.51 | 208.87 | 4,431,336 | -2.36(-1.12%) |
Jun 02, 2022 | 208.12 | 211.42 | 207.33 | 211.23 | 5,433,843 | +5.03(+2.44%) |
Jun 01, 2022 | 208.28 | 210.30 | 205.11 | 206.20 | 5,354,284 | -2.20(-1.06%) |
May 31, 2022 | 206.64 | 210.54 | 205.39 | 208.40 | 9,759,731 | -0.70(-0.33%) |
May 27, 2022 | 206.26 | 209.44 | 205.91 | 209.09 | 4,989,097 | +4.25(+2.08%) |
May 26, 2022 | 201.46 | 206.01 | 201.03 | 204.84 | 9,378,734 | +4.63(+2.31%) |
May 25, 2022 | 197.02 | 201.31 | 196.91 | 200.22 | 5,555,872 | +1.19(+0.60%) |
May 24, 2022 | 200.28 | 201.03 | 195.49 | 199.03 | 7,593,994 | -4.84(-2.38%) |
May 23, 2022 | 197.31 | 204.26 | 197.20 | 203.87 | 12,406,095 | +8.38(+4.29%) |
May 20, 2022 | 196.12 | 198.07 | 190.57 | 195.49 | 7,081,111 | +1.63(+0.84%) |
May 19, 2022 | 192.86 | 196.86 | 189.87 | 193.86 | 9,174,876 | -2.57(-1.31%) |
May 18, 2022 | 199.21 | 201.81 | 195.59 | 196.43 | 8,903,578 | -3.94(-1.97%) |
May 17, 2022 | 199.24 | 201.16 | 196.59 | 200.37 | 7,425,816 | +6.08(+3.13%) |
May 16, 2022 | 193.81 | 196.38 | 192.40 | 194.29 | 5,253,727 | -1.40(-0.71%) |
May 13, 2022 | 193.50 | 196.97 | 193.01 | 195.69 | 6,805,536 | +5.17(+2.71%) |
May 12, 2022 | 191.07 | 192.57 | 186.57 | 190.52 | 9,476,947 | -2.33(-1.21%) |
May 11, 2022 | 189.69 | 194.42 | 187.64 | 192.85 | 9,615,499 | +3.08(+1.62%) |
May 10, 2022 | 192.84 | 193.86 | 187.22 | 189.78 | 11,237,118 | +0.57(+0.30%) |
May 09, 2022 | 196.12 | 196.80 | 188.31 | 189.21 | 10,603,663 | -9.63(-4.84%) |
May 06, 2022 | 199.75 | 201.68 | 196.28 | 198.83 | 9,002,310 | -2.37(-1.18%) |
May 05, 2022 | 208.10 | 210.36 | 199.08 | 201.21 | 7,902,395 | -9.10(-4.33%) |
May 04, 2022 | 205.24 | 210.58 | 201.29 | 210.30 | 7,335,239 | +5.84(+2.86%) |
May 03, 2022 | 209.41 | 209.41 | 202.22 | 204.46 | 6,748,789 | -2.91(-1.40%) |
May 02, 2022 | 207.61 | 207.97 | 202.89 | 207.37 | 8,979,594 | -1.57(-0.75%) |
Apr 29, 2022 | 214.32 | 216.85 | 208.18 | 208.94 | 8,158,609 | -7.38(-3.41%) |
Apr 28, 2022 | 216.07 | 220.51 | 214.96 | 216.32 | 11,017,120 | +6.42(+3.06%) |
Apr 27, 2022 | 213.10 | 217.44 | 208.86 | 209.90 | 16,274,921 | +12.75(+6.47%) |
Apr 26, 2022 | 202.91 | 204.46 | 197.15 | 197.15 | 8,315,678 | -8.68(-4.22%) |
Apr 25, 2022 | 202.29 | 206.39 | 201.29 | 205.82 | 6,986,379 | +1.75(+0.86%) |
Apr 22, 2022 | 211.99 | 212.30 | 203.86 | 204.08 | 6,352,842 | -8.12(-3.83%) |
Apr 21, 2022 | 215.19 | 219.52 | 211.12 | 212.20 | 9,027,577 | -1.31(-0.61%) |
Apr 20, 2022 | 214.36 | 216.48 | 213.12 | 213.51 | 7,322,388 | +2.05(+0.97%) |
Apr 19, 2022 | 208.91 | 212.25 | 208.26 | 211.46 | 5,133,948 | +2.48(+1.19%) |
Apr 18, 2022 | 207.51 | 211.59 | 207.36 | 208.98 | 4,839,152 | +0.37(+0.18%) |
Apr 14, 2022 | 210.06 | 211.71 | 208.35 | 208.61 | 8,355,877 | -0.47(-0.23%) |
Apr 13, 2022 | 206.29 | 209.65 | 203.10 | 209.08 | 8,214,014 | +1.83(+0.88%) |
Apr 12, 2022 | 212.25 | 212.72 | 206.56 | 207.25 | 7,595,838 | -3.28(-1.56%) |
Apr 11, 2022 | 211.02 | 213.03 | 209.22 | 210.53 | 7,081,705 | -2.19(-1.03%) |
Apr 08, 2022 | 210.59 | 215.09 | 208.89 | 212.72 | 5,547,830 | +0.81(+0.38%) |
Apr 07, 2022 | 214.02 | 214.38 | 209.48 | 211.90 | 7,144,468 | -2.80(-1.31%) |
Apr 06, 2022 | 218.40 | 218.49 | 214.32 | 214.71 | 7,578,177 | -6.94(-3.13%) |
Apr 05, 2022 | 222.37 | 224.49 | 220.88 | 221.65 | 4,753,408 | -1.62(-0.72%) |
Apr 04, 2022 | 221.32 | 224.73 | 220.54 | 223.26 | 8,692,380 | +1.35(+0.61%) |