Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 218.67 | 220.23 | 214.88 | 219.74 | 20,580,896 | -0.61(-0.28%) |
May 30, 2023 | 223.69 | 224.15 | 218.46 | 220.34 | 6,956,670 | -3.35(-1.50%) |
May 26, 2023 | 222.51 | 224.89 | 222.03 | 223.69 | 5,097,288 | +1.62(+0.73%) |
May 25, 2023 | 221.15 | 223.38 | 219.20 | 222.07 | 6,873,118 | +1.12(+0.51%) |
May 24, 2023 | 221.25 | 221.79 | 218.74 | 220.95 | 6,770,174 | -2.32(-1.04%) |
May 23, 2023 | 227.93 | 228.15 | 222.35 | 223.27 | 8,587,231 | -6.66(-2.90%) |
May 22, 2023 | 231.94 | 232.50 | 229.82 | 229.93 | 4,006,818 | -2.02(-0.87%) |
May 19, 2023 | 232.63 | 232.97 | 230.58 | 231.94 | 6,603,782 | -0.29(-0.12%) |
May 18, 2023 | 231.04 | 232.78 | 229.78 | 232.23 | 6,663,370 | +0.94(+0.41%) |
May 17, 2023 | 231.37 | 232.52 | 229.20 | 231.29 | 5,019,603 | +2.17(+0.95%) |
May 16, 2023 | 231.20 | 231.74 | 228.29 | 229.12 | 4,314,986 | -2.33(-1.00%) |
May 15, 2023 | 229.84 | 231.47 | 229.20 | 231.45 | 2,859,971 | +1.42(+0.62%) |
May 12, 2023 | 230.64 | 231.37 | 228.47 | 230.03 | 3,452,935 | +0.37(+0.16%) |
May 11, 2023 | 229.40 | 230.16 | 226.93 | 229.66 | 3,840,378 | +0.19(+0.08%) |
May 10, 2023 | 232.48 | 232.98 | 227.12 | 229.47 | 5,286,286 | -1.97(-0.85%) |
May 09, 2023 | 229.28 | 232.27 | 229.02 | 231.44 | 4,385,862 | +1.02(+0.44%) |
May 08, 2023 | 229.45 | 231.63 | 229.45 | 230.42 | 2,961,529 | +0.45(+0.19%) |
May 05, 2023 | 226.56 | 230.53 | 225.52 | 229.97 | 6,286,427 | +6.13(+2.74%) |
May 04, 2023 | 223.09 | 224.29 | 221.74 | 223.84 | 5,693,042 | -0.38(-0.17%) |
May 03, 2023 | 225.21 | 226.89 | 224.16 | 224.22 | 4,125,158 | -0.99(-0.44%) |
May 02, 2023 | 230.14 | 230.56 | 224.45 | 225.21 | 5,284,729 | -5.49(-2.38%) |
May 01, 2023 | 231.06 | 232.76 | 229.71 | 230.70 | 4,606,660 | -0.22(-0.09%) |
Apr 28, 2023 | 226.87 | 231.75 | 226.28 | 230.92 | 11,719,117 | +3.69(+1.62%) |
Apr 27, 2023 | 226.89 | 227.84 | 224.85 | 227.23 | 7,184,529 | +0.85(+0.38%) |
Apr 26, 2023 | 229.42 | 230.96 | 224.96 | 226.37 | 8,466,091 | -1.43(-0.63%) |
Apr 25, 2023 | 231.21 | 233.19 | 227.64 | 227.80 | 6,122,776 | -3.15(-1.36%) |
Apr 24, 2023 | 232.41 | 233.32 | 229.71 | 230.95 | 9,195,533 | -1.28(-0.55%) |
Apr 21, 2023 | 233.17 | 233.73 | 231.56 | 232.23 | 6,824,750 | -0.55(-0.23%) |
Apr 20, 2023 | 230.65 | 232.84 | 229.70 | 232.77 | 4,963,892 | +2.02(+0.87%) |
Apr 19, 2023 | 232.18 | 232.24 | 230.04 | 230.76 | 3,863,870 | -1.02(-0.44%) |
Apr 18, 2023 | 231.93 | 232.51 | 229.89 | 231.78 | 4,833,599 | +0.12(+0.05%) |
Apr 17, 2023 | 232.20 | 232.23 | 229.14 | 231.66 | 4,902,916 | -0.54(-0.23%) |
Apr 14, 2023 | 231.18 | 233.16 | 230.43 | 232.20 | 9,858,085 | +1.32(+0.57%) |
Apr 13, 2023 | 227.67 | 231.03 | 227.02 | 230.88 | 7,674,686 | +4.84(+2.14%) |
Apr 12, 2023 | 228.14 | 229.79 | 225.56 | 226.04 | 4,407,073 | -0.63(-0.28%) |
Apr 11, 2023 | 225.23 | 227.35 | 224.44 | 226.67 | 4,548,716 | +2.00(+0.89%) |
Apr 10, 2023 | 223.80 | 224.72 | 222.57 | 224.67 | 4,991,062 | +0.44(+0.19%) |
Apr 06, 2023 | 224.40 | 224.97 | 222.93 | 224.23 | 4,318,845 | -2.16(-0.96%) |
Apr 05, 2023 | 225.01 | 226.69 | 224.79 | 226.39 | 4,851,392 | +0.51(+0.22%) |
Apr 04, 2023 | 227.22 | 228.26 | 225.06 | 225.89 | 5,295,431 | -1.33(-0.58%) |
Apr 03, 2023 | 223.48 | 227.38 | 222.38 | 227.22 | 6,471,761 | +3.51(+1.57%) |
Mar 31, 2023 | 221.86 | 224.08 | 221.55 | 223.71 | 9,583,592 | +3.08(+1.39%) |
Mar 30, 2023 | 222.18 | 222.49 | 219.49 | 220.63 | 5,426,035 | -0.93(-0.42%) |
Mar 29, 2023 | 220.56 | 221.81 | 219.20 | 221.56 | 4,517,721 | +2.95(+1.35%) |
Mar 28, 2023 | 221.09 | 221.59 | 216.95 | 218.62 | 6,468,834 | -1.47(-0.67%) |
Mar 27, 2023 | 220.86 | 222.34 | 219.67 | 220.08 | 7,269,166 | +0.76(+0.35%) |
Mar 24, 2023 | 218.95 | 219.61 | 216.55 | 219.32 | 4,830,025 | -1.54(-0.70%) |
Mar 23, 2023 | 218.72 | 223.50 | 218.54 | 220.86 | 6,550,721 | +2.53(+1.16%) |
Mar 22, 2023 | 220.77 | 223.15 | 218.21 | 218.33 | 6,753,018 | -1.90(-0.86%) |
Mar 21, 2023 | 219.62 | 220.77 | 216.98 | 220.22 | 9,041,700 | +3.77(+1.74%) |
Mar 20, 2023 | 215.31 | 218.83 | 215.15 | 216.45 | 9,894,509 | +0.75(+0.35%) |
Mar 17, 2023 | 213.20 | 216.96 | 213.20 | 215.70 | 18,948,726 | -0.06(-0.03%) |
Mar 16, 2023 | 213.50 | 215.89 | 207.13 | 215.76 | 13,783,055 | +1.07(+0.50%) |
Mar 15, 2023 | 212.74 | 215.22 | 212.01 | 214.69 | 8,437,431 | -2.27(-1.05%) |
Mar 14, 2023 | 216.30 | 218.16 | 214.36 | 216.96 | 8,047,999 | +4.16(+1.95%) |
Mar 13, 2023 | 212.96 | 216.15 | 210.85 | 212.80 | 6,864,366 | -1.66(-0.77%) |
Mar 10, 2023 | 217.32 | 217.41 | 213.80 | 214.46 | 6,691,258 | -3.84(-1.76%) |
Mar 09, 2023 | 219.68 | 222.62 | 217.95 | 218.30 | 5,103,736 | -2.16(-0.98%) |
Mar 08, 2023 | 220.23 | 221.19 | 219.46 | 220.46 | 4,227,837 | -0.97(-0.44%) |
Mar 07, 2023 | 224.99 | 225.61 | 221.34 | 221.43 | 4,420,383 | -3.55(-1.58%) |
Mar 06, 2023 | 222.19 | 225.64 | 221.95 | 224.99 | 5,782,181 | +2.96(+1.33%) |
Mar 03, 2023 | 218.49 | 222.27 | 218.19 | 222.03 | 6,102,958 | +4.67(+2.15%) |
Mar 02, 2023 | 216.19 | 217.89 | 215.40 | 217.35 | 5,634,048 | +0.69(+0.32%) |
Mar 01, 2023 | 217.75 | 218.56 | 214.75 | 216.66 | 4,824,372 | -1.57(-0.72%) |
Feb 28, 2023 | 218.29 | 220.05 | 217.79 | 218.23 | 5,426,957 | -0.41(-0.19%) |
Feb 27, 2023 | 219.01 | 219.72 | 217.63 | 218.63 | 4,288,705 | +0.79(+0.36%) |
Feb 24, 2023 | 216.78 | 218.53 | 215.77 | 217.84 | 4,449,002 | -1.57(-0.71%) |
Feb 23, 2023 | 219.84 | 220.36 | 217.23 | 219.41 | 5,576,363 | +1.10(+0.50%) |
Feb 22, 2023 | 218.69 | 220.02 | 217.74 | 218.31 | 4,658,067 | -0.59(-0.27%) |
Feb 21, 2023 | 218.45 | 220.71 | 218.28 | 218.90 | 7,331,354 | -2.92(-1.32%) |
Feb 17, 2023 | 222.44 | 223.02 | 220.01 | 221.82 | 4,555,773 | -2.25(-1.01%) |
Feb 16, 2023 | 224.31 | 226.58 | 223.91 | 224.07 | 3,895,599 | -3.07(-1.35%) |
Feb 15, 2023 | 225.82 | 227.29 | 225.03 | 227.14 | 4,441,867 | -0.47(-0.20%) |
Feb 14, 2023 | 226.89 | 229.62 | 225.40 | 227.60 | 4,867,040 | +0.51(+0.22%) |
Feb 13, 2023 | 225.11 | 228.04 | 224.51 | 227.10 | 5,147,512 | +1.67(+0.74%) |
Feb 10, 2023 | 227.18 | 228.12 | 224.40 | 225.43 | 4,545,278 | -2.13(-0.94%) |
Feb 09, 2023 | 230.60 | 230.66 | 227.34 | 227.56 | 5,278,947 | -0.40(-0.17%) |
Feb 08, 2023 | 228.10 | 229.60 | 227.75 | 227.96 | 5,027,124 | -1.11(-0.48%) |
Feb 07, 2023 | 225.80 | 229.87 | 225.73 | 229.07 | 4,086,088 | +1.86(+0.82%) |
Feb 06, 2023 | 226.48 | 228.02 | 225.82 | 227.21 | 3,433,733 | -0.68(-0.30%) |
Feb 03, 2023 | 226.47 | 228.62 | 225.43 | 227.89 | 5,295,216 | +0.56(+0.25%) |
Feb 02, 2023 | 231.69 | 232.00 | 226.15 | 227.33 | 7,259,716 | -1.33(-0.58%) |
Feb 01, 2023 | 227.14 | 230.40 | 225.59 | 228.65 | 5,848,570 | +0.68(+0.30%) |
Jan 31, 2023 | 226.59 | 228.56 | 226.22 | 227.97 | 12,326,451 | +1.10(+0.48%) |
Jan 30, 2023 | 227.96 | 228.18 | 225.71 | 226.87 | 5,730,787 | -2.32(-1.01%) |
Jan 27, 2023 | 225.78 | 230.58 | 225.04 | 229.19 | 11,619,027 | +6.66(+2.99%) |
Jan 26, 2023 | 223.80 | 224.87 | 221.50 | 222.53 | 7,085,136 | -0.19(-0.08%) |
Jan 25, 2023 | 219.47 | 222.78 | 219.02 | 222.71 | 4,773,999 | +1.00(+0.45%) |
Jan 24, 2023 | 219.86 | 248.14 | 194.89 | 221.71 | 5,327,860 | -0.29(-0.13%) |
Jan 23, 2023 | 222.42 | 224.00 | 220.98 | 222.00 | 5,575,216 | -0.13(-0.06%) |
Jan 20, 2023 | 218.99 | 222.25 | 218.27 | 222.13 | 5,269,712 | +3.86(+1.77%) |
Jan 19, 2023 | 215.98 | 219.37 | 215.38 | 218.27 | 4,899,255 | +0.94(+0.43%) |
Jan 18, 2023 | 221.90 | 222.80 | 217.31 | 217.33 | 6,619,688 | -3.50(-1.59%) |
Jan 17, 2023 | 220.22 | 222.22 | 220.21 | 220.83 | 6,160,522 | -0.06(-0.03%) |
Jan 13, 2023 | 219.75 | 221.58 | 218.00 | 220.89 | 4,325,256 | -0.55(-0.25%) |
Jan 12, 2023 | 219.94 | 221.63 | 218.47 | 221.44 | 4,305,463 | +1.50(+0.68%) |
Jan 11, 2023 | 219.14 | 220.02 | 217.56 | 219.94 | 5,458,276 | +1.00(+0.46%) |
Jan 10, 2023 | 216.86 | 220.23 | 216.06 | 218.94 | 10,961,002 | +2.47(+1.14%) |
Jan 09, 2023 | 216.94 | 220.05 | 216.23 | 216.47 | 6,355,081 | +0.84(+0.39%) |
Jan 06, 2023 | 211.92 | 216.02 | 211.02 | 215.63 | 6,896,820 | +6.58(+3.15%) |
Jan 05, 2023 | 211.72 | 212.08 | 208.41 | 209.06 | 5,297,762 | -1.49(-0.71%) |
Jan 04, 2023 | 207.58 | 211.13 | 207.58 | 210.54 | 6,669,668 | +5.17(+2.52%) |
Jan 03, 2023 | 207.25 | 210.26 | 204.16 | 205.37 | 4,244,117 | -0.37(-0.18%) |
Dec 30, 2022 | 204.30 | 206.02 | 203.70 | 205.74 | 4,200,312 | -0.30(-0.14%) |
Dec 29, 2022 | 203.95 | 206.50 | 203.50 | 206.04 | 3,711,569 | +3.04(+1.50%) |
Dec 28, 2022 | 204.67 | 206.50 | 202.81 | 203.00 | 3,169,387 | -1.29(-0.63%) |
Dec 27, 2022 | 203.92 | 204.87 | 202.61 | 204.28 | 2,959,914 | +0.46(+0.22%) |
Dec 23, 2022 | 202.15 | 204.21 | 201.54 | 203.83 | 3,278,041 | +0.76(+0.38%) |
Dec 22, 2022 | 203.75 | 204.64 | 200.16 | 203.07 | 5,746,197 | -1.73(-0.85%) |
Dec 21, 2022 | 204.56 | 205.94 | 203.58 | 204.80 | 4,124,514 | +1.44(+0.71%) |
Dec 20, 2022 | 201.90 | 204.52 | 201.57 | 203.36 | 5,073,772 | +0.53(+0.26%) |
Dec 19, 2022 | 204.62 | 205.45 | 201.97 | 202.83 | 4,940,611 | -2.05(-1.00%) |
Dec 16, 2022 | 205.47 | 206.38 | 203.30 | 204.88 | 12,595,643 | -1.01(-0.49%) |
Dec 15, 2022 | 207.56 | 209.76 | 204.81 | 205.89 | 10,956,284 | -4.97(-2.36%) |
Dec 14, 2022 | 210.39 | 213.78 | 209.18 | 210.85 | 7,082,806 | +0.28(+0.13%) |
Dec 13, 2022 | 217.00 | 217.44 | 210.16 | 210.58 | 14,753,416 | -1.53(-0.72%) |
Dec 12, 2022 | 207.57 | 212.33 | 207.05 | 212.11 | 6,010,713 | +5.82(+2.82%) |
Dec 09, 2022 | 205.51 | 208.09 | 205.12 | 206.29 | 4,986,218 | -0.39(-0.19%) |
Dec 08, 2022 | 207.09 | 207.87 | 205.35 | 206.68 | 4,953,801 | +1.28(+0.62%) |
Dec 07, 2022 | 206.39 | 206.60 | 202.76 | 205.41 | 8,015,349 | -1.26(-0.61%) |
Dec 06, 2022 | 209.55 | 209.68 | 205.24 | 206.66 | 6,055,428 | -4.55(-2.15%) |
Dec 05, 2022 | 213.16 | 214.40 | 210.59 | 211.21 | 9,111,105 | -3.93(-1.83%) |
Dec 02, 2022 | 213.24 | 215.96 | 211.76 | 215.14 | 5,192,912 | +0.65(+0.30%) |
Dec 01, 2022 | 214.49 | 216.12 | 212.81 | 214.49 | 11,389,925 | +0.00(+0.00%) |
Nov 30, 2022 | 205.81 | 214.49 | 205.61 | 214.49 | 14,078,330 | +7.85(+3.80%) |
Nov 29, 2022 | 206.93 | 207.72 | 204.95 | 206.64 | 9,091,657 | -2.17(-1.04%) |
Nov 28, 2022 | 209.81 | 211.99 | 208.22 | 208.82 | 10,349,078 | -2.50(-1.18%) |
Nov 25, 2022 | 209.26 | 211.53 | 208.94 | 211.32 | 2,016,853 | +2.04(+0.97%) |
Nov 23, 2022 | 207.57 | 210.37 | 207.49 | 209.28 | 3,851,861 | +1.38(+0.67%) |
Nov 22, 2022 | 205.14 | 208.05 | 202.98 | 207.90 | 5,333,894 | +3.96(+1.94%) |
Nov 21, 2022 | 207.87 | 208.12 | 203.51 | 203.94 | 10,572,641 | -4.43(-2.13%) |
Nov 18, 2022 | 210.71 | 211.69 | 207.32 | 208.36 | 8,122,428 | -0.19(-0.09%) |
Nov 17, 2022 | 205.56 | 208.84 | 204.93 | 208.55 | 5,448,560 | +0.84(+0.40%) |
Nov 16, 2022 | 206.17 | 208.45 | 205.81 | 207.71 | 6,195,540 | +0.15(+0.07%) |
Nov 15, 2022 | 207.56 | 211.26 | 205.11 | 207.56 | 7,400,210 | +3.09(+1.51%) |
Nov 14, 2022 | 201.15 | 206.75 | 200.86 | 204.47 | 5,863,030 | +1.84(+0.91%) |
Nov 11, 2022 | 203.62 | 204.04 | 199.81 | 202.63 | 9,713,294 | -0.56(-0.28%) |
Nov 10, 2022 | 200.74 | 203.38 | 197.71 | 203.19 | 8,142,900 | +11.95(+6.25%) |
Nov 09, 2022 | 197.92 | 198.54 | 190.65 | 191.24 | 7,422,688 | -7.30(-3.68%) |
Nov 08, 2022 | 198.42 | 200.84 | 196.53 | 198.54 | 7,090,891 | +1.65(+0.84%) |
Nov 07, 2022 | 195.14 | 197.22 | 194.00 | 196.89 | 7,948,371 | +3.07(+1.58%) |
Nov 04, 2022 | 193.84 | 198.22 | 192.20 | 193.82 | 9,838,070 | +2.19(+1.14%) |
Nov 03, 2022 | 195.10 | 195.66 | 191.06 | 191.62 | 8,370,444 | -6.10(-3.09%) |
Nov 02, 2022 | 202.46 | 197.36 | 197.72 | 7,100,174 | -5.88(-2.89%) | |
Nov 01, 2022 | 205.56 | 206.60 | 202.03 | 203.61 | 6,015,917 | -0.23(-0.11%) |
Oct 31, 2022 | 205.57 | 206.25 | 202.89 | 203.84 | 8,825,774 | -2.14(-1.04%) |
Oct 28, 2022 | 201.71 | 208.12 | 200.05 | 205.98 | 8,593,632 | +4.97(+2.47%) |
Oct 27, 2022 | 200.06 | 203.01 | 198.35 | 201.01 | 8,076,218 | +0.94(+0.47%) |
Oct 26, 2022 | 193.43 | 203.05 | 193.36 | 200.07 | 15,704,140 | +8.81(+4.60%) |
Oct 25, 2022 | 187.81 | 192.10 | 187.66 | 191.26 | 12,097,412 | +3.61(+1.92%) |
Oct 24, 2022 | 188.34 | 190.03 | 186.06 | 187.65 | 7,418,173 | +0.34(+0.18%) |
Oct 21, 2022 | 182.82 | 187.88 | 182.08 | 187.31 | 8,343,341 | +3.10(+1.68%) |
Oct 20, 2022 | 183.47 | 187.91 | 183.44 | 184.22 | 5,799,899 | +0.80(+0.43%) |
Oct 19, 2022 | 182.51 | 184.63 | 181.79 | 183.42 | 5,006,280 | -0.75(-0.41%) |
Oct 18, 2022 | 186.45 | 187.14 | 182.76 | 184.17 | 5,292,785 | +1.89(+1.04%) |
Oct 17, 2022 | 183.01 | 185.54 | 179.91 | 182.28 | 14,179,469 | +2.59(+1.44%) |
Oct 14, 2022 | 183.79 | 184.13 | 179.15 | 179.69 | 6,556,463 | -2.01(-1.10%) |
Oct 13, 2022 | 172.19 | 182.40 | 171.80 | 181.70 | 8,577,299 | +6.32(+3.60%) |
Oct 12, 2022 | 176.22 | 177.69 | 175.36 | 175.38 | 4,964,453 | -0.89(-0.50%) |
Oct 11, 2022 | 177.47 | 178.72 | 175.33 | 176.26 | 6,396,779 | -2.99(-1.67%) |
Oct 10, 2022 | 181.17 | 181.81 | 178.00 | 179.26 | 4,824,531 | -1.62(-0.90%) |
Oct 07, 2022 | 180.50 | 181.65 | 179.01 | 180.88 | 5,701,867 | -1.73(-0.95%) |
Oct 06, 2022 | 183.65 | 185.03 | 182.28 | 182.61 | 5,246,849 | -2.05(-1.11%) |
Oct 05, 2022 | 180.40 | 185.79 | 179.43 | 184.66 | 6,219,539 | +1.99(+1.09%) |
Oct 04, 2022 | 182.08 | 183.22 | 180.13 | 182.67 | 7,196,504 | +3.94(+2.20%) |
Oct 03, 2022 | 176.46 | 180.42 | 175.29 | 178.73 | 8,985,962 | +3.94(+2.25%) |
Sep 30, 2022 | 177.17 | 179.98 | 174.74 | 174.80 | 9,626,829 | -2.37(-1.34%) |
Sep 29, 2022 | 175.96 | 179.31 | 175.86 | 177.17 | 9,253,530 | +0.87(+0.49%) |
Sep 28, 2022 | 174.41 | 177.21 | 172.02 | 176.30 | 9,945,194 | +1.29(+0.74%) |
Sep 27, 2022 | 179.58 | 181.88 | 174.18 | 175.01 | 9,966,347 | -2.68(-1.51%) |
Sep 26, 2022 | 180.10 | 181.54 | 177.01 | 177.69 | 10,075,827 | -3.32(-1.83%) |
Sep 23, 2022 | 180.53 | 181.62 | 179.31 | 181.01 | 10,931,256 | -1.80(-0.99%) |
Sep 22, 2022 | 183.36 | 184.21 | 181.70 | 182.81 | 6,711,677 | -1.21(-0.66%) |
Sep 21, 2022 | 189.44 | 189.99 | 184.00 | 184.02 | 6,813,223 | -4.97(-2.63%) |
Sep 20, 2022 | 188.03 | 189.93 | 187.24 | 188.99 | 5,377,690 | -1.04(-0.55%) |
Sep 19, 2022 | 188.51 | 190.88 | 187.65 | 190.03 | 10,298,249 | -0.17(-0.09%) |
Sep 16, 2022 | 187.17 | 190.71 | 185.20 | 190.20 | 9,551,595 | -2.04(-1.06%) |
Sep 15, 2022 | 194.91 | 197.09 | 191.41 | 192.23 | 6,198,712 | -3.97(-2.03%) |
Sep 14, 2022 | 196.79 | 197.66 | 194.88 | 196.21 | 4,709,182 | -0.26(-0.13%) |
Sep 13, 2022 | 198.81 | 200.20 | 195.68 | 196.47 | 5,302,021 | -6.85(-3.37%) |
Sep 12, 2022 | 203.19 | 203.86 | 201.66 | 203.31 | 3,874,349 | +1.41(+0.70%) |
Sep 09, 2022 | 198.83 | 203.08 | 198.12 | 201.91 | 4,965,984 | +4.42(+2.24%) |
Sep 08, 2022 | 194.23 | 197.88 | 193.80 | 197.49 | 4,449,080 | +0.28(+0.14%) |
Sep 07, 2022 | 195.52 | 197.91 | 194.05 | 197.20 | 4,161,762 | +1.75(+0.90%) |
Sep 06, 2022 | 194.72 | 196.83 | 193.25 | 195.45 | 4,622,107 | +0.86(+0.44%) |
Sep 02, 2022 | 199.19 | 199.23 | 193.69 | 194.59 | 4,592,221 | -2.33(-1.18%) |
Sep 01, 2022 | 195.53 | 197.21 | 193.50 | 196.92 | 5,699,771 | +1.40(+0.72%) |
Aug 31, 2022 | 197.77 | 199.90 | 195.45 | 195.52 | 6,665,497 | -2.63(-1.33%) |
Aug 30, 2022 | 200.65 | 201.13 | 197.00 | 198.15 | 3,982,020 | -0.93(-0.47%) |
Aug 29, 2022 | 198.02 | 200.69 | 197.40 | 199.08 | 4,549,330 | -0.55(-0.28%) |
Aug 26, 2022 | 206.40 | 206.88 | 199.45 | 199.63 | 5,142,818 | -6.82(-3.30%) |
Aug 25, 2022 | 204.06 | 206.54 | 203.19 | 206.45 | 4,568,138 | +3.10(+1.52%) |
Aug 24, 2022 | 203.31 | 205.01 | 202.37 | 203.35 | 4,298,754 | -0.13(-0.06%) |
Aug 23, 2022 | 204.66 | 205.94 | 203.22 | 203.48 | 3,582,292 | -1.78(-0.87%) |
Aug 22, 2022 | 206.57 | 207.86 | 204.86 | 205.26 | 5,223,258 | -4.14(-1.98%) |
Aug 19, 2022 | 210.67 | 211.78 | 208.98 | 209.40 | 4,247,100 | -2.39(-1.13%) |
Aug 18, 2022 | 210.44 | 212.53 | 209.02 | 211.79 | 4,615,574 | +0.72(+0.34%) |
Aug 17, 2022 | 211.55 | 212.71 | 209.34 | 211.08 | 4,982,011 | -2.58(-1.21%) |
Aug 16, 2022 | 211.11 | 214.12 | 208.72 | 213.66 | 7,094,071 | +0.71(+0.33%) |
Aug 15, 2022 | 206.99 | 213.26 | 206.99 | 212.95 | 5,382,497 | +5.01(+2.41%) |
Aug 12, 2022 | 209.58 | 209.75 | 206.73 | 207.94 | 6,548,933 | +0.25(+0.12%) |
Aug 11, 2022 | 209.87 | 210.07 | 207.21 | 207.69 | 6,747,740 | -0.63(-0.30%) |
Aug 10, 2022 | 211.01 | 211.02 | 207.55 | 208.33 | 5,850,462 | +1.81(+0.87%) |
Aug 09, 2022 | 208.23 | 209.65 | 206.02 | 206.52 | 4,679,700 | -3.01(-1.43%) |
Aug 08, 2022 | 211.40 | 212.78 | 208.28 | 209.53 | 4,159,342 | -2.50(-1.18%) |
Aug 05, 2022 | 206.96 | 212.11 | 206.75 | 212.03 | 5,654,381 | +2.36(+1.12%) |
Aug 04, 2022 | 206.78 | 211.06 | 204.84 | 209.67 | 6,912,385 | +4.90(+2.39%) |
Aug 03, 2022 | 204.29 | 206.59 | 203.20 | 204.77 | 9,692,014 | +2.18(+1.08%) |
Aug 02, 2022 | 204.10 | 205.12 | 200.30 | 202.59 | 10,118,562 | -5.01(-2.41%) |
Aug 01, 2022 | 204.74 | 210.18 | 203.87 | 207.60 | 8,173,373 | -0.74(-0.35%) |
Jul 29, 2022 | 208.23 | 210.35 | 206.10 | 208.34 | 6,172,428 | +0.75(+0.36%) |
Jul 28, 2022 | 206.89 | 208.94 | 204.22 | 207.59 | 7,612,088 | +0.87(+0.42%) |
Jul 27, 2022 | 207.02 | 212.99 | 197.62 | 206.72 | 17,752,046 | -1.99(-0.95%) |
Jul 26, 2022 | 210.04 | 211.32 | 207.98 | 208.71 | 6,241,887 | -1.75(-0.83%) |
Jul 25, 2022 | 210.76 | 210.98 | 207.85 | 210.46 | 4,435,092 | +0.56(+0.27%) |
Jul 22, 2022 | 214.05 | 214.19 | 208.35 | 209.90 | 5,163,353 | -2.45(-1.15%) |
Jul 21, 2022 | 209.36 | 213.04 | 208.94 | 212.34 | 4,888,036 | +2.77(+1.32%) |
Jul 20, 2022 | 208.23 | 210.32 | 207.45 | 209.57 | 4,540,835 | -0.28(-0.14%) |
Jul 19, 2022 | 204.51 | 210.30 | 204.20 | 209.86 | 5,015,971 | +6.34(+3.11%) |
Jul 18, 2022 | 207.74 | 209.12 | 202.96 | 203.52 | 4,732,893 | -2.78(-1.35%) |
Jul 15, 2022 | 205.65 | 207.94 | 203.49 | 206.30 | 7,376,971 | +4.06(+2.01%) |
Jul 14, 2022 | 196.44 | 202.41 | 194.46 | 202.25 | 5,706,790 | +1.73(+0.86%) |
Jul 13, 2022 | 196.86 | 201.91 | 195.95 | 200.52 | 7,734,939 | -0.66(-0.33%) |
Jul 12, 2022 | 199.63 | 204.42 | 199.15 | 201.18 | 6,902,289 | -0.24(-0.12%) |
Jul 11, 2022 | 198.41 | 203.06 | 198.41 | 201.41 | 5,463,396 | +1.46(+0.73%) |
Jul 08, 2022 | 198.72 | 200.47 | 196.89 | 199.95 | 3,687,365 | +0.76(+0.38%) |
Jul 07, 2022 | 198.94 | 199.81 | 196.48 | 199.19 | 4,733,279 | +1.65(+0.84%) |
Jul 06, 2022 | 196.44 | 198.91 | 195.13 | 197.54 | 4,185,684 | +0.57(+0.29%) |
Jul 05, 2022 | 192.74 | 197.00 | 190.69 | 196.97 | 4,185,078 | +1.34(+0.68%) |
Jul 01, 2022 | 193.29 | 196.25 | 191.25 | 195.64 | 4,219,883 | +2.25(+1.16%) |
Jun 30, 2022 | 191.89 | 195.31 | 189.42 | 193.39 | 7,177,865 | -2.56(-1.31%) |
Jun 29, 2022 | 193.81 | 197.07 | 193.81 | 195.95 | 4,402,761 | +1.36(+0.70%) |
Jun 28, 2022 | 200.37 | 203.11 | 193.99 | 194.59 | 4,450,773 | -5.34(-2.67%) |
Jun 27, 2022 | 202.09 | 203.41 | 199.01 | 199.94 | 6,231,805 | -1.92(-0.95%) |
Jun 24, 2022 | 194.21 | 201.98 | 194.00 | 201.85 | 7,895,303 | +8.71(+4.51%) |
Jun 23, 2022 | 192.65 | 193.95 | 190.01 | 193.14 | 4,838,647 | +2.77(+1.46%) |
Jun 22, 2022 | 187.85 | 192.90 | 187.63 | 190.37 | 5,231,763 | -0.56(-0.29%) |
Jun 21, 2022 | 192.23 | 193.23 | 190.28 | 190.93 | 6,348,038 | +4.30(+2.31%) |
Jun 17, 2022 | 183.60 | 187.90 | 182.60 | 186.63 | 15,362,890 | +0.94(+0.51%) |
Jun 16, 2022 | 188.00 | 188.46 | 184.19 | 185.69 | 10,065,932 | -6.98(-3.62%) |
Jun 15, 2022 | 192.49 | 195.29 | 188.81 | 192.67 | 6,607,475 | +2.59(+1.36%) |
Jun 14, 2022 | 189.29 | 190.88 | 188.34 | 190.08 | 6,556,484 | +1.24(+0.66%) |
Jun 13, 2022 | 189.56 | 192.41 | 187.68 | 188.84 | 7,253,086 | -7.12(-3.63%) |
Jun 10, 2022 | 198.06 | 199.80 | 195.64 | 195.96 | 5,257,309 | -6.48(-3.20%) |
Jun 09, 2022 | 208.81 | 209.91 | 202.35 | 202.44 | 5,233,389 | -7.26(-3.46%) |
Jun 08, 2022 | 209.96 | 211.74 | 209.04 | 209.70 | 3,712,098 | -0.98(-0.47%) |
Jun 07, 2022 | 207.36 | 211.15 | 206.97 | 210.68 | 4,574,464 | +1.53(+0.73%) |
Jun 06, 2022 | 211.62 | 213.71 | 208.32 | 209.15 | 4,036,726 | +0.28(+0.14%) |
Jun 03, 2022 | 209.16 | 210.40 | 207.51 | 208.87 | 4,431,372 | -2.36(-1.12%) |
Jun 02, 2022 | 208.12 | 211.42 | 207.32 | 211.22 | 5,433,887 | +5.03(+2.44%) |