Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 226.14 | 228.68 | 225.77 | 227.71 | 167,443 | +1.99(+0.88%) |
Apr 27, 2023 | 221.53 | 226.19 | 221.30 | 225.72 | 205,874 | +4.37(+1.97%) |
Apr 26, 2023 | 220.55 | 223.53 | 220.55 | 221.35 | 231,167 | -0.62(-0.28%) |
Apr 25, 2023 | 223.96 | 225.28 | 221.91 | 221.96 | 163,313 | -2.90(-1.29%) |
Apr 24, 2023 | 222.38 | 225.07 | 222.38 | 224.86 | 250,324 | +1.74(+0.78%) |
Apr 21, 2023 | 227.02 | 227.86 | 221.03 | 223.12 | 379,023 | -3.78(-1.66%) |
Apr 20, 2023 | 225.39 | 227.20 | 223.07 | 226.90 | 265,774 | +1.07(+0.48%) |
Apr 19, 2023 | 225.35 | 226.98 | 224.37 | 225.83 | 227,973 | +1.01(+0.45%) |
Apr 18, 2023 | 226.70 | 227.11 | 223.43 | 224.81 | 253,126 | -1.95(-0.86%) |
Apr 17, 2023 | 225.42 | 227.10 | 224.55 | 226.76 | 282,273 | +1.79(+0.79%) |
Apr 14, 2023 | 224.53 | 227.41 | 223.90 | 224.97 | 226,239 | +3.16(+1.42%) |
Apr 13, 2023 | 221.57 | 222.87 | 219.07 | 221.81 | 255,040 | +0.02(+0.01%) |
Apr 12, 2023 | 221.82 | 222.54 | 220.01 | 221.79 | 288,941 | +0.36(+0.16%) |
Apr 11, 2023 | 216.81 | 221.94 | 216.81 | 221.44 | 301,113 | +4.94(+2.28%) |
Apr 10, 2023 | 213.46 | 217.00 | 213.46 | 216.50 | 188,028 | +2.84(+1.33%) |
Apr 06, 2023 | 213.66 | 215.32 | 212.30 | 213.66 | 217,431 | +0.33(+0.15%) |
Apr 05, 2023 | 212.39 | 214.26 | 211.21 | 213.33 | 186,916 | +0.43(+0.20%) |
Apr 04, 2023 | 216.28 | 216.47 | 211.41 | 212.90 | 240,827 | -2.95(-1.37%) |
Apr 03, 2023 | 215.80 | 217.55 | 214.69 | 215.85 | 225,012 | +0.81(+0.37%) |
Mar 31, 2023 | 214.06 | 215.78 | 213.79 | 215.05 | 151,060 | +2.02(+0.95%) |
Mar 30, 2023 | 212.93 | 214.06 | 211.60 | 213.03 | 143,657 | +0.68(+0.32%) |
Mar 29, 2023 | 214.34 | 214.34 | 211.86 | 212.36 | 155,217 | -1.47(-0.69%) |
Mar 28, 2023 | 210.54 | 214.92 | 210.12 | 213.83 | 238,878 | +3.34(+1.59%) |
Mar 27, 2023 | 209.52 | 211.69 | 209.52 | 210.49 | 221,387 | +2.24(+1.07%) |
Mar 24, 2023 | 205.52 | 209.35 | 205.19 | 208.25 | 141,558 | +2.87(+1.40%) |
Mar 23, 2023 | 207.47 | 208.26 | 204.08 | 205.38 | 181,414 | -2.16(-1.04%) |
Mar 22, 2023 | 208.88 | 211.62 | 207.54 | 207.54 | 234,101 | -0.91(-0.44%) |
Mar 21, 2023 | 208.04 | 209.75 | 207.08 | 208.45 | 225,382 | +1.94(+0.94%) |
Mar 20, 2023 | 205.26 | 208.90 | 205.26 | 206.51 | 207,495 | +2.16(+1.06%) |
Mar 17, 2023 | 206.68 | 206.68 | 200.81 | 204.36 | 560,050 | -2.46(-1.19%) |
Mar 16, 2023 | 205.34 | 208.55 | 204.26 | 206.82 | 297,116 | +0.53(+0.25%) |
Mar 15, 2023 | 205.98 | 207.84 | 204.05 | 206.30 | 270,083 | -1.49(-0.72%) |
Mar 14, 2023 | 210.66 | 211.79 | 206.25 | 207.79 | 274,257 | -1.24(-0.59%) |
Mar 13, 2023 | 209.44 | 212.01 | 207.96 | 209.03 | 201,057 | -1.31(-0.62%) |
Mar 10, 2023 | 215.31 | 215.31 | 208.14 | 210.34 | 277,730 | -6.01(-2.78%) |
Mar 09, 2023 | 217.93 | 218.56 | 215.04 | 216.35 | 325,636 | -0.05(-0.02%) |
Mar 08, 2023 | 217.57 | 220.24 | 210.48 | 216.40 | 697,746 | +8.07(+3.87%) |
Mar 07, 2023 | 209.85 | 212.34 | 207.85 | 208.33 | 360,145 | -2.01(-0.95%) |
Mar 06, 2023 | 211.53 | 212.47 | 208.83 | 210.34 | 340,565 | -1.45(-0.69%) |
Mar 03, 2023 | 211.78 | 213.03 | 209.22 | 211.79 | 362,074 | +1.93(+0.92%) |
Mar 02, 2023 | 209.56 | 210.61 | 208.30 | 209.86 | 224,852 | +0.86(+0.41%) |
Mar 01, 2023 | 206.35 | 210.59 | 205.07 | 209.00 | 304,661 | +2.40(+1.16%) |
Feb 28, 2023 | 208.34 | 210.45 | 206.41 | 206.59 | 221,983 | -2.75(-1.31%) |
Feb 27, 2023 | 211.86 | 212.98 | 208.09 | 209.35 | 189,664 | -1.90(-0.90%) |
Feb 24, 2023 | 211.18 | 212.42 | 209.40 | 211.24 | 179,452 | -1.50(-0.71%) |
Feb 23, 2023 | 214.93 | 215.80 | 211.70 | 212.74 | 216,680 | -2.28(-1.06%) |
Feb 22, 2023 | 216.43 | 218.33 | 214.82 | 215.03 | 182,937 | -1.43(-0.66%) |
Feb 21, 2023 | 215.68 | 217.52 | 212.04 | 216.46 | 210,076 | +0.57(+0.26%) |
Feb 17, 2023 | 217.22 | 218.21 | 214.44 | 215.89 | 386,135 | -3.22(-1.47%) |
Feb 16, 2023 | 221.65 | 223.12 | 218.82 | 219.11 | 200,766 | -2.86(-1.29%) |
Feb 15, 2023 | 218.26 | 222.24 | 217.49 | 221.97 | 188,740 | +3.11(+1.42%) |
Feb 14, 2023 | 221.60 | 221.60 | 215.61 | 218.86 | 291,196 | -2.73(-1.23%) |
Feb 13, 2023 | 220.21 | 223.16 | 219.82 | 221.59 | 144,856 | +0.92(+0.42%) |
Feb 10, 2023 | 218.93 | 222.23 | 215.18 | 220.67 | 223,421 | +2.77(+1.27%) |
Feb 09, 2023 | 224.72 | 225.01 | 217.24 | 217.90 | 219,668 | -5.43(-2.43%) |
Feb 08, 2023 | 223.22 | 224.32 | 222.62 | 223.32 | 163,808 | +0.05(+0.02%) |
Feb 07, 2023 | 220.80 | 223.82 | 218.85 | 223.27 | 219,518 | +1.19(+0.54%) |
Feb 06, 2023 | 221.86 | 224.09 | 221.06 | 222.08 | 234,860 | -0.24(-0.11%) |
Feb 03, 2023 | 222.58 | 223.52 | 220.00 | 222.32 | 279,302 | -0.49(-0.22%) |
Feb 02, 2023 | 231.38 | 231.38 | 219.56 | 222.81 | 395,610 | -8.28(-3.58%) |
Feb 01, 2023 | 234.91 | 234.91 | 224.59 | 231.08 | 456,265 | -3.29(-1.40%) |
Jan 31, 2023 | 229.69 | 234.53 | 228.59 | 234.37 | 305,436 | +5.87(+2.57%) |
Jan 30, 2023 | 226.93 | 230.73 | 226.38 | 228.50 | 160,950 | +2.30(+1.02%) |
Jan 27, 2023 | 229.12 | 229.45 | 226.01 | 226.20 | 124,740 | -2.56(-1.12%) |
Jan 26, 2023 | 228.63 | 229.80 | 227.41 | 228.76 | 135,894 | -0.03(-0.01%) |
Jan 25, 2023 | 226.44 | 229.98 | 224.39 | 228.79 | 142,641 | +2.20(+0.97%) |
Jan 24, 2023 | 224.99 | 228.95 | 224.56 | 226.59 | 192,722 | +0.72(+0.32%) |
Jan 23, 2023 | 224.82 | 229.64 | 224.66 | 225.86 | 308,689 | +0.26(+0.11%) |
Jan 20, 2023 | 230.42 | 231.30 | 225.03 | 225.60 | 357,518 | -2.74(-1.20%) |
Jan 19, 2023 | 227.82 | 229.45 | 227.47 | 228.34 | 366,495 | +1.71(+0.75%) |
Jan 18, 2023 | 228.60 | 228.90 | 225.04 | 226.63 | 293,821 | -1.44(-0.63%) |
Jan 17, 2023 | 223.64 | 228.47 | 223.31 | 228.07 | 368,439 | +5.14(+2.30%) |
Jan 13, 2023 | 218.24 | 223.28 | 217.52 | 222.94 | 253,130 | +3.66(+1.67%) |
Jan 12, 2023 | 219.91 | 222.15 | 217.97 | 219.28 | 224,082 | +0.16(+0.07%) |
Jan 11, 2023 | 217.15 | 220.27 | 216.36 | 219.12 | 243,654 | +1.73(+0.79%) |
Jan 10, 2023 | 222.41 | 222.41 | 215.21 | 217.39 | 243,205 | -4.23(-1.91%) |
Jan 09, 2023 | 220.63 | 224.36 | 219.86 | 221.62 | 244,828 | +0.48(+0.22%) |
Jan 06, 2023 | 216.69 | 221.32 | 215.45 | 221.14 | 248,608 | +5.32(+2.46%) |
Jan 05, 2023 | 216.44 | 218.71 | 215.69 | 215.82 | 252,198 | -1.95(-0.90%) |
Jan 04, 2023 | 220.00 | 220.44 | 216.59 | 217.78 | 171,014 | -1.37(-0.62%) |
Jan 03, 2023 | 224.40 | 224.40 | 218.86 | 219.15 | 195,680 | -3.37(-1.52%) |
Dec 30, 2022 | 223.16 | 223.49 | 220.68 | 222.52 | 154,411 | -2.33(-1.04%) |
Dec 29, 2022 | 226.33 | 226.33 | 223.41 | 224.85 | 167,644 | -0.55(-0.24%) |
Dec 28, 2022 | 229.85 | 230.14 | 225.40 | 225.40 | 190,958 | -3.28(-1.44%) |
Dec 27, 2022 | 234.32 | 236.06 | 228.54 | 228.68 | 147,579 | -4.65(-1.99%) |
Dec 23, 2022 | 232.11 | 235.07 | 230.62 | 233.33 | 145,993 | +1.41(+0.61%) |
Dec 22, 2022 | 233.16 | 233.27 | 229.52 | 231.92 | 188,731 | -1.57(-0.67%) |
Dec 21, 2022 | 233.08 | 235.93 | 232.11 | 233.49 | 245,025 | +2.43(+1.05%) |
Dec 20, 2022 | 231.17 | 231.61 | 228.12 | 231.06 | 366,317 | -1.00(-0.43%) |
Dec 19, 2022 | 238.87 | 242.29 | 231.92 | 232.06 | 317,601 | -6.08(-2.55%) |
Dec 16, 2022 | 238.64 | 243.25 | 233.66 | 238.14 | 934,407 | -1.74(-0.72%) |
Dec 15, 2022 | 240.99 | 242.10 | 238.84 | 239.88 | 249,659 | -2.78(-1.14%) |
Dec 14, 2022 | 243.03 | 244.77 | 241.42 | 242.65 | 208,640 | +0.14(+0.06%) |
Dec 13, 2022 | 244.97 | 244.97 | 241.30 | 242.51 | 173,641 | -0.85(-0.35%) |
Dec 12, 2022 | 241.45 | 245.02 | 240.66 | 243.37 | 212,064 | +2.21(+0.92%) |
Dec 09, 2022 | 246.76 | 246.77 | 240.91 | 241.16 | 238,303 | -5.44(-2.21%) |
Dec 08, 2022 | 243.00 | 247.86 | 241.59 | 246.60 | 379,556 | +1.67(+0.68%) |
Dec 07, 2022 | 232.83 | 246.40 | 226.19 | 244.94 | 455,756 | +16.85(+7.39%) |
Dec 06, 2022 | 228.90 | 229.87 | 225.64 | 228.08 | 473,825 | -0.69(-0.30%) |
Dec 05, 2022 | 229.98 | 230.83 | 226.82 | 228.77 | 318,851 | -3.44(-1.48%) |
Dec 02, 2022 | 231.79 | 234.79 | 230.32 | 232.21 | 275,927 | -0.66(-0.29%) |
Dec 01, 2022 | 242.43 | 242.43 | 232.29 | 232.87 | 259,795 | -8.16(-3.39%) |
Nov 30, 2022 | 234.41 | 241.37 | 234.04 | 241.04 | 324,390 | +5.91(+2.51%) |
Nov 29, 2022 | 238.78 | 239.04 | 234.96 | 235.12 | 239,154 | -3.24(-1.36%) |
Nov 28, 2022 | 239.47 | 241.81 | 238.02 | 238.37 | 175,055 | -1.16(-0.48%) |
Nov 25, 2022 | 237.06 | 240.53 | 236.48 | 239.53 | 87,767 | +2.46(+1.04%) |
Nov 23, 2022 | 238.90 | 240.30 | 236.80 | 237.07 | 153,007 | -2.72(-1.13%) |
Nov 22, 2022 | 238.12 | 240.58 | 236.40 | 239.79 | 229,748 | +2.46(+1.04%) |
Nov 21, 2022 | 237.54 | 239.72 | 237.31 | 237.33 | 158,727 | -0.44(-0.18%) |
Nov 18, 2022 | 237.47 | 238.94 | 236.33 | 237.76 | 284,543 | +2.58(+1.10%) |
Nov 17, 2022 | 237.11 | 237.11 | 232.82 | 235.19 | 213,095 | -3.44(-1.44%) |
Nov 16, 2022 | 235.18 | 239.31 | 235.03 | 238.63 | 158,206 | +4.15(+1.77%) |
Nov 15, 2022 | 234.38 | 235.94 | 233.09 | 234.48 | 176,477 | +1.70(+0.73%) |
Nov 14, 2022 | 232.02 | 236.51 | 231.35 | 232.78 | 211,174 | +1.74(+0.75%) |
Nov 11, 2022 | 236.60 | 237.50 | 230.19 | 231.05 | 265,136 | -6.13(-2.58%) |
Nov 10, 2022 | 233.13 | 237.54 | 232.61 | 237.18 | 288,059 | +5.68(+2.45%) |
Nov 09, 2022 | 229.93 | 232.80 | 228.53 | 231.50 | 168,368 | +0.18(+0.08%) |
Nov 08, 2022 | 228.96 | 232.44 | 228.17 | 231.32 | 224,525 | +2.29(+1.00%) |
Nov 07, 2022 | 224.18 | 229.51 | 222.65 | 229.03 | 235,561 | +5.92(+2.65%) |
Nov 04, 2022 | 226.26 | 226.51 | 219.26 | 223.10 | 199,416 | -2.25(-1.00%) |
Nov 03, 2022 | 223.47 | 227.12 | 223.42 | 225.36 | 194,658 | -0.24(-0.11%) |
Nov 02, 2022 | 228.45 | 225.29 | 225.59 | 275,515 | -3.08(-1.35%) | |
Nov 01, 2022 | 230.46 | 230.51 | 227.73 | 228.68 | 245,431 | -2.13(-0.92%) |
Oct 31, 2022 | 228.84 | 232.23 | 227.94 | 230.81 | 360,127 | +1.73(+0.75%) |
Oct 28, 2022 | 225.98 | 229.51 | 223.71 | 229.09 | 257,108 | +3.67(+1.63%) |
Oct 27, 2022 | 220.08 | 226.29 | 220.08 | 225.41 | 313,814 | +6.17(+2.81%) |
Oct 26, 2022 | 218.18 | 219.37 | 214.80 | 219.24 | 202,936 | +1.77(+0.81%) |
Oct 25, 2022 | 216.31 | 218.11 | 214.07 | 217.47 | 264,033 | +1.18(+0.54%) |
Oct 24, 2022 | 212.90 | 218.26 | 212.73 | 216.29 | 236,284 | +3.86(+1.82%) |
Oct 21, 2022 | 205.31 | 212.87 | 205.09 | 212.43 | 207,268 | +6.39(+3.10%) |
Oct 20, 2022 | 208.49 | 208.49 | 203.09 | 206.04 | 369,993 | -2.43(-1.16%) |
Oct 19, 2022 | 208.88 | 210.55 | 206.72 | 208.47 | 253,842 | -0.73(-0.35%) |
Oct 18, 2022 | 207.94 | 210.38 | 207.58 | 209.20 | 348,341 | +3.43(+1.67%) |
Oct 17, 2022 | 202.68 | 206.40 | 202.68 | 205.78 | 265,534 | +5.38(+2.68%) |
Oct 14, 2022 | 204.63 | 205.58 | 199.82 | 200.40 | 311,140 | -3.63(-1.78%) |
Oct 13, 2022 | 199.49 | 205.88 | 198.57 | 204.03 | 301,253 | +3.50(+1.74%) |
Oct 12, 2022 | 202.78 | 203.23 | 200.03 | 200.54 | 176,429 | -1.77(-0.88%) |
Oct 11, 2022 | 197.01 | 202.77 | 197.01 | 202.31 | 264,881 | +4.97(+2.52%) |
Oct 10, 2022 | 198.19 | 199.44 | 195.68 | 197.34 | 235,458 | -0.88(-0.44%) |
Oct 07, 2022 | 200.57 | 201.48 | 197.25 | 198.22 | 253,380 | -3.08(-1.53%) |
Oct 06, 2022 | 201.24 | 204.16 | 200.89 | 201.30 | 417,792 | +0.54(+0.27%) |
Oct 05, 2022 | 200.65 | 202.82 | 198.82 | 200.76 | 318,804 | -0.38(-0.19%) |
Oct 04, 2022 | 205.88 | 207.65 | 200.07 | 201.14 | 475,488 | -3.73(-1.82%) |
Oct 03, 2022 | 201.91 | 205.69 | 199.50 | 204.87 | 240,694 | +4.34(+2.16%) |
Sep 30, 2022 | 202.30 | 203.44 | 200.44 | 200.54 | 245,283 | -1.75(-0.87%) |
Sep 29, 2022 | 202.66 | 202.81 | 199.45 | 202.29 | 229,185 | -1.30(-0.64%) |
Sep 28, 2022 | 197.25 | 204.62 | 196.15 | 203.59 | 412,650 | +7.33(+3.73%) |
Sep 27, 2022 | 200.09 | 201.31 | 195.29 | 196.26 | 242,107 | -3.69(-1.85%) |
Sep 26, 2022 | 199.74 | 201.50 | 198.47 | 199.95 | 263,534 | -0.60(-0.30%) |
Sep 23, 2022 | 205.01 | 205.85 | 199.11 | 200.56 | 347,968 | -6.05(-2.93%) |
Sep 22, 2022 | 210.28 | 210.28 | 206.25 | 206.61 | 188,323 | -4.17(-1.98%) |
Sep 21, 2022 | 211.67 | 213.97 | 210.51 | 210.78 | 166,212 | -0.79(-0.37%) |
Sep 20, 2022 | 213.67 | 214.01 | 209.42 | 211.57 | 151,138 | -2.73(-1.28%) |
Sep 19, 2022 | 212.02 | 214.48 | 211.91 | 214.30 | 181,171 | +1.50(+0.71%) |
Sep 16, 2022 | 211.82 | 213.61 | 210.13 | 212.80 | 305,145 | +0.24(+0.11%) |
Sep 15, 2022 | 213.43 | 213.96 | 211.79 | 212.56 | 216,836 | -0.16(-0.07%) |
Sep 14, 2022 | 212.66 | 214.30 | 210.84 | 212.72 | 296,292 | +0.12(+0.06%) |
Sep 13, 2022 | 213.93 | 217.93 | 212.05 | 212.60 | 298,332 | -2.71(-1.26%) |
Sep 12, 2022 | 218.34 | 219.78 | 214.97 | 215.31 | 369,876 | -3.65(-1.67%) |
Sep 09, 2022 | 220.03 | 221.71 | 217.49 | 218.97 | 301,486 | +1.22(+0.56%) |
Sep 08, 2022 | 212.06 | 219.85 | 211.60 | 217.75 | 548,452 | -1.48(-0.68%) |
Sep 07, 2022 | 212.70 | 219.46 | 211.88 | 219.23 | 381,112 | +6.16(+2.89%) |
Sep 06, 2022 | 214.33 | 215.60 | 211.01 | 213.07 | 304,801 | +1.92(+0.91%) |
Sep 02, 2022 | 214.36 | 215.52 | 210.45 | 211.15 | 217,253 | -2.44(-1.14%) |
Sep 01, 2022 | 211.56 | 213.76 | 209.88 | 213.59 | 187,152 | +1.91(+0.90%) |
Aug 31, 2022 | 212.58 | 214.13 | 211.04 | 211.68 | 229,849 | -0.90(-0.42%) |
Aug 30, 2022 | 216.18 | 216.18 | 212.21 | 212.58 | 211,778 | -2.76(-1.28%) |
Aug 29, 2022 | 213.98 | 216.42 | 210.29 | 215.34 | 211,829 | +0.27(+0.12%) |
Aug 26, 2022 | 216.54 | 217.05 | 214.45 | 215.07 | 208,716 | -1.56(-0.72%) |
Aug 25, 2022 | 216.61 | 217.05 | 214.79 | 216.64 | 172,285 | +0.22(+0.10%) |
Aug 24, 2022 | 215.61 | 216.67 | 214.58 | 216.42 | 177,780 | +1.41(+0.65%) |
Aug 23, 2022 | 216.40 | 217.85 | 214.80 | 215.01 | 259,068 | -1.84(-0.85%) |
Aug 22, 2022 | 219.92 | 220.22 | 216.47 | 216.86 | 193,535 | -2.87(-1.31%) |
Aug 19, 2022 | 216.77 | 220.03 | 216.44 | 219.73 | 281,318 | +3.28(+1.51%) |
Aug 18, 2022 | 212.90 | 217.90 | 212.22 | 216.45 | 322,460 | +5.68(+2.70%) |
Aug 17, 2022 | 211.49 | 212.14 | 209.88 | 210.77 | 161,986 | -0.23(-0.11%) |
Aug 16, 2022 | 207.34 | 212.09 | 207.34 | 210.99 | 155,597 | +3.45(+1.66%) |
Aug 15, 2022 | 206.06 | 209.04 | 204.99 | 207.55 | 141,790 | +1.16(+0.56%) |
Aug 12, 2022 | 204.64 | 206.82 | 204.64 | 206.39 | 183,160 | +2.01(+0.98%) |
Aug 11, 2022 | 203.96 | 206.50 | 203.75 | 204.38 | 208,537 | +0.87(+0.43%) |
Aug 10, 2022 | 207.23 | 207.53 | 203.08 | 203.51 | 209,771 | -1.36(-0.66%) |
Aug 09, 2022 | 205.91 | 207.06 | 204.38 | 204.87 | 186,452 | -0.94(-0.46%) |
Aug 08, 2022 | 205.05 | 208.18 | 204.94 | 205.81 | 235,965 | +0.46(+0.22%) |
Aug 05, 2022 | 203.82 | 205.74 | 203.43 | 205.35 | 194,462 | +0.53(+0.26%) |
Aug 04, 2022 | 204.42 | 205.56 | 201.78 | 204.81 | 239,623 | +0.12(+0.06%) |
Aug 03, 2022 | 202.04 | 205.82 | 201.81 | 204.70 | 235,917 | +2.91(+1.44%) |
Aug 02, 2022 | 204.24 | 204.24 | 200.35 | 201.78 | 247,908 | -1.76(-0.87%) |
Aug 01, 2022 | 199.65 | 204.87 | 199.14 | 203.55 | 235,691 | +2.88(+1.44%) |
Jul 29, 2022 | 200.25 | 201.63 | 199.06 | 200.67 | 362,060 | +0.15(+0.07%) |
Jul 28, 2022 | 196.35 | 200.63 | 194.76 | 200.52 | 362,431 | +4.10(+2.09%) |
Jul 27, 2022 | 194.35 | 196.97 | 192.83 | 196.42 | 207,938 | +2.39(+1.23%) |
Jul 26, 2022 | 194.65 | 194.65 | 192.63 | 194.02 | 343,020 | -2.49(-1.27%) |
Jul 25, 2022 | 197.24 | 197.69 | 195.35 | 196.51 | 234,412 | +0.12(+0.06%) |
Jul 22, 2022 | 196.50 | 198.34 | 195.56 | 196.40 | 180,852 | +0.27(+0.14%) |
Jul 21, 2022 | 195.44 | 197.29 | 194.06 | 196.13 | 252,599 | -0.05(-0.03%) |
Jul 20, 2022 | 197.18 | 197.29 | 194.76 | 196.18 | 239,475 | -0.41(-0.21%) |
Jul 19, 2022 | 198.57 | 198.57 | 194.81 | 196.59 | 359,310 | +2.08(+1.07%) |
Jul 18, 2022 | 199.98 | 200.38 | 193.93 | 194.52 | 407,955 | -4.72(-2.37%) |
Jul 15, 2022 | 197.67 | 199.73 | 196.64 | 199.24 | 337,809 | +3.06(+1.56%) |
Jul 14, 2022 | 191.68 | 197.05 | 190.40 | 196.18 | 233,718 | +3.14(+1.63%) |
Jul 13, 2022 | 190.62 | 194.97 | 190.62 | 193.04 | 174,709 | +1.49(+0.78%) |
Jul 12, 2022 | 193.19 | 195.98 | 190.62 | 191.54 | 258,966 | -1.70(-0.88%) |
Jul 11, 2022 | 191.61 | 194.78 | 191.09 | 193.24 | 222,006 | +1.45(+0.76%) |
Jul 08, 2022 | 191.08 | 193.63 | 189.78 | 191.79 | 240,547 | +0.79(+0.41%) |
Jul 07, 2022 | 192.84 | 193.70 | 188.88 | 191.00 | 336,956 | -0.60(-0.31%) |
Jul 06, 2022 | 186.62 | 192.66 | 186.29 | 191.60 | 562,263 | +5.23(+2.81%) |
Jul 05, 2022 | 182.17 | 186.42 | 181.31 | 186.37 | 440,029 | +1.96(+1.06%) |
Jul 01, 2022 | 182.56 | 185.11 | 181.10 | 184.42 | 257,686 | +1.59(+0.87%) |
Jun 30, 2022 | 183.01 | 184.58 | 180.56 | 182.83 | 269,231 | -1.45(-0.79%) |
Jun 29, 2022 | 188.73 | 191.27 | 183.55 | 184.28 | 277,331 | -3.91(-2.08%) |
Jun 28, 2022 | 193.66 | 194.69 | 187.97 | 188.19 | 335,286 | -4.04(-2.10%) |
Jun 27, 2022 | 188.80 | 192.28 | 188.21 | 192.24 | 199,394 | +2.94(+1.55%) |
Jun 24, 2022 | 188.72 | 190.07 | 186.19 | 189.30 | 498,173 | +2.47(+1.32%) |
Jun 23, 2022 | 185.80 | 187.27 | 184.17 | 186.83 | 270,831 | +2.27(+1.23%) |
Jun 22, 2022 | 180.43 | 185.17 | 180.43 | 184.56 | 405,750 | +2.45(+1.35%) |
Jun 21, 2022 | 180.87 | 182.37 | 179.29 | 182.10 | 391,663 | +2.48(+1.38%) |
Jun 17, 2022 | 183.21 | 184.07 | 179.49 | 179.62 | 421,885 | -2.08(-1.14%) |
Jun 16, 2022 | 181.68 | 183.76 | 179.64 | 181.70 | 264,666 | -2.70(-1.46%) |
Jun 15, 2022 | 184.95 | 187.61 | 182.22 | 184.40 | 260,729 | +0.42(+0.23%) |
Jun 14, 2022 | 185.87 | 185.87 | 182.11 | 183.97 | 278,961 | +0.21(+0.11%) |
Jun 13, 2022 | 186.34 | 186.81 | 181.54 | 183.76 | 293,333 | -4.99(-2.64%) |
Jun 10, 2022 | 189.57 | 191.42 | 187.35 | 188.76 | 334,145 | -2.69(-1.40%) |
Jun 09, 2022 | 194.78 | 196.62 | 191.32 | 191.44 | 360,400 | -4.18(-2.14%) |
Jun 08, 2022 | 199.58 | 201.71 | 193.07 | 195.62 | 793,700 | -8.22(-4.03%) |
Jun 07, 2022 | 201.45 | 205.35 | 200.79 | 203.85 | 542,156 | -1.06(-0.52%) |
Jun 06, 2022 | 211.75 | 211.75 | 204.26 | 204.91 | 444,295 | -4.31(-2.06%) |
Jun 03, 2022 | 207.53 | 210.49 | 206.63 | 209.22 | 220,333 | +0.72(+0.35%) |
Jun 02, 2022 | 204.13 | 208.49 | 203.04 | 208.49 | 329,430 | +3.66(+1.78%) |
Jun 01, 2022 | 210.49 | 210.90 | 202.72 | 204.84 | 236,100 | -2.26(-1.09%) |
May 31, 2022 | 205.71 | 208.04 | 204.09 | 207.10 | 259,291 | -0.44(-0.21%) |
May 27, 2022 | 204.53 | 207.80 | 204.53 | 207.53 | 146,148 | +3.53(+1.73%) |
May 26, 2022 | 202.32 | 206.41 | 201.47 | 204.01 | 220,114 | +3.34(+1.66%) |
May 25, 2022 | 201.32 | 203.65 | 199.03 | 200.67 | 262,732 | +1.71(+0.86%) |
May 24, 2022 | 195.28 | 199.54 | 193.97 | 198.96 | 190,476 | +1.71(+0.87%) |
May 23, 2022 | 198.05 | 199.36 | 195.96 | 197.25 | 234,885 | -0.34(-0.17%) |
May 20, 2022 | 199.04 | 199.04 | 193.05 | 197.58 | 380,557 | +0.13(+0.06%) |
May 19, 2022 | 196.02 | 200.47 | 191.64 | 197.45 | 348,513 | -1.25(-0.63%) |
May 18, 2022 | 209.29 | 211.36 | 197.83 | 198.70 | 505,870 | -12.76(-6.03%) |
May 17, 2022 | 209.53 | 211.96 | 206.09 | 211.46 | 226,667 | +3.73(+1.79%) |
May 16, 2022 | 205.36 | 209.89 | 203.78 | 207.73 | 296,153 | +2.41(+1.17%) |
May 13, 2022 | 203.55 | 205.79 | 201.30 | 205.32 | 196,238 | +3.76(+1.86%) |
May 12, 2022 | 196.98 | 202.37 | 194.79 | 201.56 | 340,833 | +5.21(+2.65%) |
May 11, 2022 | 194.92 | 198.79 | 192.93 | 196.36 | 463,505 | +1.82(+0.93%) |
May 10, 2022 | 194.53 | 197.41 | 193.03 | 194.54 | 339,705 | -0.85(-0.44%) |
May 09, 2022 | 193.55 | 197.71 | 193.43 | 195.39 | 314,814 | +0.37(+0.19%) |
May 06, 2022 | 199.65 | 201.08 | 194.26 | 195.02 | 279,784 | -5.61(-2.80%) |
May 05, 2022 | 204.94 | 206.37 | 198.28 | 200.64 | 336,003 | -4.31(-2.10%) |
May 04, 2022 | 202.19 | 205.21 | 199.34 | 204.94 | 375,455 | +3.78(+1.88%) |
May 03, 2022 | 199.29 | 202.23 | 198.80 | 201.16 | 220,263 | +1.71(+0.86%) |