Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 233.60 | 238.13 | 231.95 | 232.05 | 45,454,660 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.68 | 234.43 | 234.90 | 45,276,076 | +2.15(+0.92%) |
Feb 24, 2023 | 232.14 | 234.62 | 229.36 | 232.75 | 59,001,028 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.76 | 230.14 | 236.52 | 112,154,744 | +29.09(+14.02%) |
Feb 22, 2023 | 206.97 | 210.94 | 204.11 | 207.44 | 50,493,908 | +0.99(+0.48%) |
Feb 21, 2023 | 209.90 | 214.83 | 206.08 | 206.45 | 40,930,596 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.65 | 213.78 | 46,611,988 | -6.14(-2.79%) |
Feb 16, 2023 | 221.22 | 225.39 | 219.16 | 219.91 | 41,092,352 | -7.62(-3.35%) |
Feb 15, 2023 | 225.38 | 228.44 | 220.95 | 227.53 | 42,078,696 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.38 | 213.56 | 229.60 | 67,453,472 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.37 | 209.52 | 217.77 | 47,440,248 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.67 | 208.01 | 212.55 | 55,101,600 | -10.71(-4.80%) |
Feb 09, 2023 | 225.95 | 230.09 | 221.09 | 223.26 | 52,314,096 | +1.32(+0.59%) |
Feb 08, 2023 | 223.76 | 228.67 | 219.97 | 221.94 | 55,925,168 | +0.32(+0.14%) |
Feb 07, 2023 | 213.72 | 222.48 | 211.40 | 221.62 | 66,321,888 | +10.83(+5.14%) |
Feb 06, 2023 | 207.96 | 215.59 | 207.76 | 210.79 | 45,184,812 | -0.11(-0.05%) |
Feb 03, 2023 | 209.90 | 217.34 | 207.79 | 210.90 | 42,957,940 | -6.09(-2.81%) |
Feb 02, 2023 | 209.90 | 219.38 | 206.90 | 216.98 | 56,315,744 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.82 | 196.01 | 209.33 | 65,909,816 | +14.05(+7.20%) |
Jan 31, 2023 | 191.61 | 196.77 | 189.41 | 195.27 | 49,750,080 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.30 | 191.41 | 191.53 | 48,818,724 | -12.02(-5.91%) |
Jan 27, 2023 | 194.53 | 206.18 | 193.96 | 203.55 | 54,242,404 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.56 | 192.69 | 197.92 | 48,885,812 | +4.79(+2.48%) |
Jan 25, 2023 | 189.04 | 193.60 | 185.71 | 193.13 | 44,882,784 | +0.58(+0.30%) |
Jan 24, 2023 | 188.18 | 194.85 | 188.11 | 192.56 | 49,196,232 | +0.72(+0.38%) |
Jan 23, 2023 | 180.55 | 192.36 | 178.09 | 191.84 | 65,470,064 | +13.53(+7.59%) |
Jan 20, 2023 | 170.03 | 178.47 | 168.17 | 178.30 | 56,524,680 | +10.73(+6.41%) |
Jan 19, 2023 | 170.28 | 171.89 | 167.23 | 167.57 | 45,274,056 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.74 | 173.69 | 43,942,952 | -3.25(-1.84%) |
Jan 17, 2023 | 168.91 | 177.19 | 168.91 | 176.93 | 51,076,808 | +8.03(+4.75%) |
Jan 13, 2023 | 162.70 | 169.14 | 161.57 | 168.91 | 44,751,108 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.29 | 154.84 | 165.03 | 55,123,044 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,315,152 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,371,324 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.34 | 156.20 | 50,410,220 | +7.69(+5.18%) |
Jan 06, 2023 | 144.67 | 150.03 | 140.27 | 148.52 | 40,524,600 | +5.94(+4.16%) |
Jan 05, 2023 | 144.84 | 145.57 | 141.41 | 142.58 | 38,890,760 | -4.84(-3.28%) |
Jan 04, 2023 | 145.60 | 148.46 | 142.34 | 147.42 | 43,109,244 | +4.34(+3.03%) |
Jan 03, 2023 | 148.44 | 149.89 | 140.89 | 143.08 | 40,118,652 | -2.99(-2.05%) |
Dec 30, 2022 | 143.27 | 146.22 | 142.26 | 146.07 | 31,064,702 | +0.11(+0.08%) |
Dec 29, 2022 | 143.95 | 146.76 | 142.20 | 145.96 | 35,464,292 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.55 | 138.77 | 140.29 | 35,170,020 | -0.85(-0.60%) |
Dec 27, 2022 | 150.67 | 150.93 | 140.49 | 141.14 | 46,665,412 | -10.84(-7.13%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.76 | 151.99 | 34,949,796 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.30 | 148.75 | 153.31 | 56,486,640 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.19 | 161.00 | 164.93 | 32,491,344 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.02 | 158.44 | 160.77 | 40,774,300 | -1.69(-1.04%) |
Dec 19, 2022 | 165.64 | 166.01 | 161.37 | 162.46 | 35,389,068 | -3.17(-1.91%) |
Dec 16, 2022 | 168.56 | 170.33 | 164.02 | 165.63 | 47,870,112 | -3.81(-2.25%) |
Dec 15, 2022 | 171.38 | 173.12 | 166.92 | 169.44 | 47,858,748 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.43 | 174.12 | 176.65 | 50,063,124 | -3.98(-2.20%) |
Dec 13, 2022 | 185.22 | 187.81 | 177.02 | 180.63 | 65,666,976 | +5.37(+3.06%) |
Dec 12, 2022 | 170.29 | 175.29 | 167.89 | 175.26 | 45,676,800 | +5.34(+3.14%) |
Dec 09, 2022 | 171.52 | 175.74 | 169.67 | 169.93 | 46,556,696 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.71 | 159.51 | 171.61 | 51,499,424 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,214,068 | +1.33(+0.83%) |
Dec 06, 2022 | 165.22 | 165.65 | 158.11 | 159.79 | 35,289,420 | -6.23(-3.75%) |
Dec 05, 2022 | 166.71 | 169.87 | 164.64 | 166.02 | 35,219,832 | -2.66(-1.58%) |
Dec 02, 2022 | 166.51 | 169.24 | 164.37 | 168.68 | 37,166,268 | -2.59(-1.51%) |
Dec 01, 2022 | 169.91 | 172.56 | 166.27 | 171.27 | 47,066,372 | +2.12(+1.25%) |
Nov 30, 2022 | 156.89 | 169.22 | 155.89 | 169.15 | 56,476,800 | +12.87(+8.24%) |
Nov 29, 2022 | 158.15 | 159.20 | 155.08 | 156.27 | 29,836,840 | -1.88(-1.19%) |
Nov 28, 2022 | 160.14 | 163.45 | 157.13 | 158.15 | 30,396,510 | -4.43(-2.72%) |
Nov 25, 2022 | 163.06 | 164.75 | 161.60 | 162.58 | 16,806,168 | -2.49(-1.51%) |
Nov 23, 2022 | 160.86 | 165.15 | 160.36 | 165.07 | 42,756,080 | +4.81(+3.00%) |
Nov 22, 2022 | 153.17 | 160.46 | 151.10 | 160.26 | 47,237,936 | +7.20(+4.71%) |
Nov 21, 2022 | 151.36 | 154.66 | 150.69 | 153.06 | 40,476,768 | -0.92(-0.60%) |
Nov 18, 2022 | 159.54 | 159.90 | 151.09 | 153.97 | 49,244,632 | -2.68(-1.71%) |
Nov 17, 2022 | 157.03 | 162.54 | 155.23 | 156.65 | 71,079,144 | -2.33(-1.46%) |
Nov 16, 2022 | 161.50 | 163.50 | 158.61 | 158.98 | 64,240,044 | -7.56(-4.54%) |
Nov 15, 2022 | 167.09 | 169.85 | 163.70 | 166.54 | 54,522,032 | +3.71(+2.28%) |
Nov 14, 2022 | 162.06 | 165.28 | 159.10 | 162.83 | 52,772,252 | -0.32(-0.20%) |
Nov 11, 2022 | 157.95 | 163.77 | 154.70 | 163.15 | 65,659,724 | +5.77(+3.66%) |
Nov 10, 2022 | 147.89 | 157.61 | 145.36 | 157.38 | 70,039,072 | +19.72(+14.33%) |
Nov 09, 2022 | 141.51 | 142.00 | 137.49 | 137.66 | 45,422,872 | -8.25(-5.66%) |
Nov 08, 2022 | 147.90 | 148.80 | 142.05 | 145.91 | 59,519,476 | +3.01(+2.10%) |
Nov 07, 2022 | 142.17 | 144.01 | 139.44 | 142.90 | 40,972,424 | +1.26(+0.89%) |
Nov 04, 2022 | 139.76 | 142.18 | 136.87 | 141.64 | 61,304,784 | +7.53(+5.62%) |
Nov 03, 2022 | 130.33 | 137.71 | 129.46 | 134.11 | 50,018,036 | +2.02(+1.53%) |
Nov 02, 2022 | 138.40 | 132.01 | 132.09 | 67,275,512 | -3.24(-2.39%) | |
Nov 01, 2022 | 138.01 | 139.15 | 135.09 | 135.33 | 43,284,300 | +0.46(+0.34%) |
Oct 31, 2022 | 137.68 | 138.28 | 132.87 | 134.87 | 48,662,792 | -3.37(-2.44%) |
Oct 28, 2022 | 130.94 | 138.40 | 130.51 | 138.24 | 52,143,244 | +6.57(+4.99%) |
Oct 27, 2022 | 136.20 | 138.28 | 131.12 | 131.66 | 58,337,976 | +2.80(+2.17%) |
Oct 26, 2022 | 128.59 | 133.78 | 126.98 | 128.86 | 53,521,404 | -3.65(-2.75%) |
Oct 25, 2022 | 126.83 | 132.90 | 126.55 | 132.51 | 50,553,740 | +6.61(+5.25%) |
Oct 24, 2022 | 124.99 | 127.00 | 120.55 | 125.90 | 51,770,372 | +1.33(+1.07%) |
Oct 21, 2022 | 120.89 | 124.89 | 118.78 | 124.57 | 61,001,676 | +2.72(+2.23%) |
Oct 20, 2022 | 121.04 | 127.59 | 120.96 | 121.85 | 65,206,384 | +1.43(+1.19%) |
Oct 19, 2022 | 118.70 | 123.41 | 118.25 | 120.42 | 52,316,216 | +0.84(+0.70%) |
Oct 18, 2022 | 123.35 | 124.83 | 116.09 | 119.58 | 65,961,500 | +0.79(+0.67%) |
Oct 17, 2022 | 115.09 | 119.39 | 115.08 | 118.79 | 58,061,588 | +6.60(+5.89%) |
Oct 14, 2022 | 120.48 | 121.02 | 111.96 | 112.19 | 71,400,872 | -7.32(-6.13%) |
Oct 13, 2022 | 109.63 | 120.69 | 108.05 | 119.51 | 85,049,272 | +4.60(+4.00%) |
Oct 12, 2022 | 115.70 | 117.26 | 113.36 | 114.91 | 49,276,312 | -0.86(-0.74%) |
Oct 11, 2022 | 115.52 | 118.37 | 112.75 | 115.77 | 66,765,976 | -0.84(-0.72%) |
Oct 10, 2022 | 120.28 | 121.15 | 114.00 | 116.61 | 69,884,872 | -4.06(-3.36%) |
Oct 07, 2022 | 124.96 | 126.61 | 120.13 | 120.67 | 67,298,024 | -10.53(-8.03%) |
Oct 06, 2022 | 132.10 | 136.46 | 130.93 | 131.20 | 64,372,404 | -0.79(-0.60%) |
Oct 05, 2022 | 129.01 | 133.11 | 126.12 | 131.99 | 50,925,908 | +0.42(+0.32%) |
Oct 04, 2022 | 128.69 | 132.10 | 128.69 | 131.57 | 58,428,268 | +6.55(+5.23%) |
Oct 03, 2022 | 123.38 | 126.69 | 120.96 | 125.03 | 54,743,452 | +3.73(+3.07%) |
Sep 30, 2022 | 120.78 | 126.24 | 120.66 | 121.30 | 56,606,072 | -0.81(-0.66%) |
Sep 29, 2022 | 124.39 | 124.91 | 119.37 | 122.11 | 53,259,976 | -5.16(-4.05%) |
Sep 28, 2022 | 124.01 | 128.13 | 123.45 | 127.27 | 54,237,584 | +3.23(+2.60%) |
Sep 27, 2022 | 124.98 | 127.27 | 122.49 | 124.04 | 55,339,376 | +1.85(+1.51%) |
Sep 26, 2022 | 124.82 | 126.50 | 122.05 | 122.19 | 54,718,160 | -2.88(-2.30%) |
Sep 23, 2022 | 124.11 | 126.02 | 122.48 | 125.07 | 66,380,500 | -0.45(-0.36%) |
Sep 22, 2022 | 130.60 | 131.39 | 124.19 | 125.52 | 75,907,744 | -6.99(-5.28%) |
Sep 21, 2022 | 132.03 | 140.21 | 131.00 | 132.51 | 80,689,624 | +0.85(+0.64%) |
Sep 20, 2022 | 132.05 | 134.73 | 130.47 | 131.66 | 52,494,604 | -2.06(-1.54%) |
Sep 19, 2022 | 130.02 | 134.53 | 130.00 | 133.72 | 57,045,096 | +1.84(+1.39%) |
Sep 16, 2022 | 127.33 | 132.02 | 126.08 | 131.88 | 67,131,928 | +2.69(+2.08%) |
Sep 15, 2022 | 130.05 | 132.23 | 127.81 | 129.19 | 52,309,464 | -1.99(-1.52%) |
Sep 14, 2022 | 132.44 | 132.80 | 129.03 | 131.18 | 58,860,264 | -0.03(-0.02%) |
Sep 13, 2022 | 137.92 | 139.12 | 130.89 | 131.21 | 71,484,568 | -13.73(-9.47%) |
Sep 12, 2022 | 143.58 | 145.36 | 141.87 | 144.94 | 48,407,844 | +1.14(+0.79%) |
Sep 09, 2022 | 141.46 | 144.63 | 141.16 | 143.80 | 48,749,456 | +4.01(+2.87%) |
Sep 08, 2022 | 134.49 | 139.97 | 133.59 | 139.80 | 62,490,928 | +2.76(+2.01%) |
Sep 07, 2022 | 135.53 | 138.28 | 133.36 | 137.04 | 51,283,452 | +2.53(+1.88%) |
Sep 06, 2022 | 137.17 | 137.65 | 133.37 | 134.51 | 53,594,272 | -1.82(-1.33%) |
Sep 02, 2022 | 140.85 | 141.56 | 135.77 | 136.33 | 74,423,816 | -2.90(-2.08%) |
Sep 01, 2022 | 141.94 | 143.65 | 132.56 | 139.22 | 117,911,992 | -11.56(-7.67%) |
Aug 31, 2022 | 153.68 | 155.24 | 149.43 | 150.78 | 56,936,196 | -3.74(-2.42%) |
Aug 30, 2022 | 159.43 | 160.22 | 151.66 | 154.52 | 53,053,492 | -3.33(-2.11%) |
Aug 29, 2022 | 160.03 | 163.21 | 157.51 | 157.84 | 49,785,028 | -4.59(-2.82%) |
Aug 26, 2022 | 178.38 | 179.05 | 162.20 | 162.43 | 76,993,048 | -16.51(-9.23%) |
Aug 25, 2022 | 168.26 | 179.28 | 168.15 | 178.94 | 77,108,440 | +6.90(+4.01%) |
Aug 24, 2022 | 169.94 | 173.88 | 168.77 | 172.04 | 52,066,684 | +0.41(+0.24%) |
Aug 23, 2022 | 169.70 | 174.47 | 169.52 | 171.63 | 37,023,872 | +1.47(+0.86%) |
Aug 22, 2022 | 174.72 | 175.40 | 169.48 | 170.16 | 40,978,596 | -8.14(-4.57%) |
Aug 19, 2022 | 183.87 | 185.01 | 177.51 | 178.30 | 44,205,676 | -9.23(-4.92%) |
Aug 18, 2022 | 182.82 | 188.45 | 181.64 | 187.53 | 41,571,428 | +4.38(+2.39%) |
Aug 17, 2022 | 185.04 | 186.69 | 181.26 | 183.16 | 44,698,124 | -5.43(-2.88%) |
Aug 16, 2022 | 189.00 | 191.22 | 184.82 | 188.59 | 45,211,440 | -1.53(-0.80%) |
Aug 15, 2022 | 186.81 | 191.44 | 185.94 | 190.12 | 45,791,200 | +3.23(+1.73%) |
Aug 12, 2022 | 181.41 | 186.99 | 179.34 | 186.90 | 47,859,756 | +7.64(+4.26%) |
Aug 11, 2022 | 181.12 | 186.88 | 178.57 | 179.25 | 50,969,020 | -1.53(-0.85%) |
Aug 10, 2022 | 176.79 | 180.99 | 172.99 | 180.78 | 59,777,800 | +10.10(+5.92%) |
Aug 09, 2022 | 172.34 | 174.29 | 167.07 | 170.68 | 66,867,456 | -7.06(-3.97%) |
Aug 08, 2022 | 174.84 | 182.20 | 172.24 | 177.74 | 98,404,952 | -11.95(-6.30%) |
Aug 05, 2022 | 187.90 | 192.09 | 186.47 | 189.69 | 38,655,652 | -2.26(-1.18%) |
Aug 04, 2022 | 188.29 | 192.54 | 187.40 | 191.95 | 40,993,304 | +3.22(+1.70%) |
Aug 03, 2022 | 181.65 | 189.48 | 181.18 | 188.73 | 41,849,416 | +3.67(+1.98%) |
Aug 02, 2022 | 181.03 | 189.18 | 180.81 | 185.07 | 48,956,204 | +0.85(+0.46%) |
Aug 01, 2022 | 181.63 | 188.26 | 179.71 | 184.22 | 47,677,092 | +2.78(+1.53%) |
Jul 29, 2022 | 177.94 | 182.25 | 176.74 | 181.44 | 43,595,852 | +1.79(+1.00%) |
Jul 28, 2022 | 179.56 | 181.21 | 174.22 | 179.65 | 47,478,900 | +1.94(+1.09%) |
Jul 27, 2022 | 170.14 | 179.17 | 168.95 | 177.71 | 56,986,948 | +12.56(+7.60%) |
Jul 26, 2022 | 168.71 | 169.01 | 164.61 | 165.16 | 39,741,984 | -4.90(-2.88%) |
Jul 25, 2022 | 170.01 | 171.06 | 166.32 | 170.06 | 48,096,936 | -2.95(-1.70%) |
Jul 22, 2022 | 178.74 | 179.48 | 171.19 | 173.01 | 53,723,408 | -7.30(-4.05%) |
Jul 21, 2022 | 178.66 | 181.25 | 175.26 | 180.31 | 55,709,572 | +2.43(+1.36%) |
Jul 20, 2022 | 169.29 | 179.14 | 167.84 | 177.88 | 76,089,176 | +8.15(+4.80%) |
Jul 19, 2022 | 164.69 | 170.92 | 161.55 | 169.73 | 70,233,640 | +8.89(+5.53%) |
Jul 18, 2022 | 162.85 | 168.79 | 159.85 | 160.84 | 67,031,352 | +3.39(+2.15%) |
Jul 15, 2022 | 156.43 | 157.66 | 154.29 | 157.46 | 38,633,900 | +3.90(+2.54%) |
Jul 14, 2022 | 150.92 | 154.57 | 147.13 | 153.56 | 45,614,208 | +2.08(+1.37%) |
Jul 13, 2022 | 145.75 | 153.59 | 144.50 | 151.48 | 52,215,212 | +0.82(+0.54%) |
Jul 12, 2022 | 152.52 | 154.15 | 148.62 | 150.66 | 45,868,440 | -0.70(-0.46%) |
Jul 11, 2022 | 155.10 | 155.11 | 150.22 | 151.36 | 43,821,084 | -6.85(-4.33%) |
Jul 08, 2022 | 154.14 | 160.20 | 153.73 | 158.22 | 46,852,880 | -0.20(-0.13%) |
Jul 07, 2022 | 154.39 | 159.28 | 153.73 | 158.41 | 49,315,588 | +7.27(+4.81%) |
Jul 06, 2022 | 149.94 | 153.03 | 147.74 | 151.14 | 52,930,640 | +1.66(+1.11%) |
Jul 05, 2022 | 141.60 | 149.55 | 140.40 | 149.48 | 65,233,688 | +4.41(+3.04%) |
Jul 01, 2022 | 148.84 | 150.47 | 143.77 | 145.08 | 57,840,956 | -6.35(-4.20%) |
Jun 30, 2022 | 153.45 | 155.51 | 148.47 | 151.43 | 68,654,864 | -3.83(-2.46%) |
Jun 29, 2022 | 157.97 | 158.03 | 151.54 | 155.26 | 48,272,300 | -4.39(-2.75%) |
Jun 28, 2022 | 168.82 | 171.84 | 159.28 | 159.65 | 46,213,272 | -8.86(-5.26%) |
Jun 27, 2022 | 172.94 | 173.12 | 166.08 | 168.51 | 42,827,544 | -2.57(-1.50%) |
Jun 24, 2022 | 164.83 | 171.22 | 162.93 | 171.08 | 47,264,588 | +9.00(+5.55%) |
Jun 23, 2022 | 165.01 | 165.68 | 158.37 | 162.08 | 46,390,824 | -1.35(-0.82%) |
Jun 22, 2022 | 162.09 | 166.45 | 161.63 | 163.43 | 43,789,768 | -2.06(-1.24%) |
Jun 21, 2022 | 164.57 | 169.90 | 163.90 | 165.49 | 48,353,976 | +6.85(+4.32%) |
Jun 17, 2022 | 156.32 | 159.78 | 153.12 | 158.63 | 63,099,472 | +2.79(+1.79%) |
Jun 16, 2022 | 158.44 | 159.26 | 153.85 | 155.85 | 57,008,212 | -9.25(-5.60%) |
Jun 15, 2022 | 160.78 | 168.50 | 159.09 | 165.10 | 56,413,820 | +6.90(+4.36%) |
Jun 14, 2022 | 157.15 | 160.49 | 153.96 | 158.19 | 46,972,956 | +1.89(+1.21%) |
Jun 13, 2022 | 159.83 | 162.95 | 155.90 | 156.31 | 60,429,616 | -13.26(-7.82%) |
Jun 10, 2022 | 175.82 | 176.78 | 168.51 | 169.56 | 46,613,584 | -10.73(-5.95%) |
Jun 09, 2022 | 184.62 | 189.13 | 180.22 | 180.29 | 39,577,856 | -5.99(-3.22%) |
Jun 08, 2022 | 187.79 | 191.60 | 185.16 | 186.29 | 36,335,580 | -2.74(-1.45%) |
Jun 07, 2022 | 184.49 | 189.76 | 181.65 | 189.02 | 38,913,912 | +1.40(+0.75%) |
Jun 06, 2022 | 191.15 | 193.13 | 185.41 | 187.62 | 42,263,020 | +0.66(+0.35%) |
Jun 03, 2022 | 190.58 | 193.08 | 184.98 | 186.97 | 60,103,420 | -8.71(-4.45%) |
Jun 02, 2022 | 182.69 | 195.94 | 181.75 | 195.67 | 64,995,840 | +12.70(+6.94%) |
Jun 01, 2022 | 187.00 | 190.29 | 180.99 | 182.97 | 54,594,376 | -3.52(-1.89%) |
May 31, 2022 | 189.56 | 191.76 | 183.27 | 186.49 | 66,448,804 | -1.39(-0.74%) |
May 27, 2022 | 181.63 | 188.57 | 180.77 | 187.87 | 73,930,720 | +9.59(+5.38%) |
May 26, 2022 | 160.16 | 180.69 | 160.02 | 178.29 | 99,720,600 | +8.75(+5.16%) |
May 25, 2022 | 160.00 | 170.90 | 159.80 | 169.54 | 77,930,256 | +8.20(+5.08%) |
May 24, 2022 | 164.89 | 165.76 | 157.60 | 161.34 | 58,852,692 | -7.43(-4.40%) |
May 23, 2022 | 162.54 | 168.94 | 161.59 | 168.77 | 64,038,616 | +2.04(+1.22%) |
May 20, 2022 | 173.10 | 173.88 | 157.35 | 166.73 | 73,675,912 | -4.29(-2.51%) |
May 19, 2022 | 169.16 | 176.65 | 167.13 | 171.03 | 62,170,200 | +1.86(+1.10%) |
May 18, 2022 | 176.83 | 180.95 | 168.43 | 169.17 | 54,507,688 | -12.37(-6.82%) |
May 17, 2022 | 180.51 | 183.48 | 176.12 | 181.54 | 58,642,792 | +9.12(+5.29%) |
May 16, 2022 | 174.87 | 177.66 | 170.84 | 172.42 | 52,179,992 | -4.41(-2.50%) |
May 13, 2022 | 167.67 | 179.06 | 165.72 | 176.84 | 67,127,880 | +15.29(+9.47%) |
May 12, 2022 | 161.99 | 167.67 | 155.47 | 161.55 | 70,875,344 | -4.54(-2.74%) |
May 11, 2022 | 173.25 | 177.31 | 165.47 | 166.09 | 67,074,884 | -9.64(-5.48%) |
May 10, 2022 | 176.67 | 181.75 | 170.04 | 175.73 | 76,224,112 | +6.44(+3.81%) |
May 09, 2022 | 180.11 | 182.32 | 168.06 | 169.29 | 64,566,584 | -17.23(-9.24%) |
May 06, 2022 | 187.12 | 194.88 | 179.67 | 186.52 | 63,409,224 | -1.69(-0.90%) |
May 05, 2022 | 198.42 | 199.00 | 184.77 | 188.20 | 62,681,376 | -14.88(-7.33%) |
May 04, 2022 | 198.98 | 203.74 | 187.28 | 203.09 | 64,931,068 | +7.31(+3.73%) |
May 03, 2022 | 193.76 | 198.00 | 191.09 | 195.77 | 47,605,656 | +0.69(+0.35%) |
May 02, 2022 | 185.17 | 195.50 | 183.68 | 195.09 | 57,257,372 | +9.85(+5.32%) |
Apr 29, 2022 | 193.78 | 201.03 | 184.94 | 185.24 | 50,154,800 | -12.34(-6.24%) |
Apr 28, 2022 | 189.43 | 200.12 | 184.66 | 197.57 | 57,047,952 | +13.65(+7.42%) |
Apr 27, 2022 | 185.75 | 191.43 | 182.67 | 183.92 | 49,974,296 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.63 | 186.47 | 187.64 | 65,349,344 | -11.13(-5.60%) |
Apr 25, 2022 | 191.78 | 199.20 | 190.72 | 198.77 | 64,210,148 | +3.87(+1.98%) |
Apr 22, 2022 | 202.78 | 204.60 | 194.75 | 194.91 | 62,610,816 | -6.67(-3.31%) |
Apr 21, 2022 | 216.82 | 223.64 | 199.75 | 201.58 | 65,673,128 | -12.97(-6.05%) |
Apr 20, 2022 | 224.89 | 226.42 | 211.73 | 214.55 | 46,919,752 | -7.15(-3.23%) |
Apr 19, 2022 | 216.93 | 223.45 | 212.87 | 221.70 | 51,320,976 | +4.15(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.53 | 217.56 | 52,565,684 | +5.24(+2.47%) |
Apr 14, 2022 | 224.77 | 227.48 | 211.41 | 212.31 | 56,981,524 | -9.44(-4.26%) |
Apr 13, 2022 | 217.01 | 224.72 | 214.28 | 221.75 | 51,736,360 | +6.98(+3.25%) |
Apr 12, 2022 | 225.09 | 226.97 | 212.55 | 214.77 | 66,253,784 | -4.12(-1.88%) |
Apr 11, 2022 | 221.86 | 222.92 | 216.33 | 218.90 | 57,525,272 | -12.00(-5.20%) |
Apr 08, 2022 | 238.87 | 238.93 | 230.33 | 230.90 | 52,561,252 | -10.88(-4.50%) |
Apr 07, 2022 | 244.10 | 246.91 | 234.49 | 241.78 | 55,828,724 | -1.99(-0.82%) |
Apr 06, 2022 | 249.03 | 252.68 | 239.73 | 243.76 | 70,417,832 | -15.22(-5.88%) |
Apr 05, 2022 | 272.20 | 272.85 | 257.88 | 258.99 | 43,698,888 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.80 | 273.26 | 39,807,052 | +6.47(+2.43%) |
Apr 01, 2022 | 273.41 | 274.62 | 262.34 | 266.79 | 51,788,596 | -5.73(-2.10%) |
Mar 31, 2022 | 277.47 | 282.13 | 272.36 | 272.52 | 52,395,712 | -4.04(-1.46%) |
Mar 30, 2022 | 282.69 | 284.60 | 274.69 | 276.55 | 46,376,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.59 | 289.10 | 279.45 | 286.20 | 48,923,432 | +4.37(+1.55%) |
Mar 28, 2022 | 277.20 | 282.15 | 271.72 | 281.84 | 42,573,516 | +5.01(+1.81%) |
Mar 25, 2022 | 278.51 | 283.22 | 272.37 | 276.82 | 57,974,584 | -4.32(-1.54%) |
Mar 24, 2022 | 261.33 | 282.85 | 258.75 | 281.15 | 87,793,448 | +25.13(+9.81%) |
Mar 23, 2022 | 260.93 | 265.78 | 255.43 | 256.02 | 50,235,356 | -8.89(-3.36%) |
Mar 22, 2022 | 266.94 | 272.04 | 260.39 | 264.91 | 54,758,576 | -2.10(-0.79%) |
Mar 21, 2022 | 264.74 | 271.18 | 259.34 | 267.00 | 59,214,068 | +2.81(+1.06%) |
Mar 18, 2022 | 247.68 | 265.36 | 245.93 | 264.20 | 73,526,008 | +16.85(+6.81%) |
Mar 17, 2022 | 240.90 | 248.11 | 238.76 | 247.35 | 47,207,768 | +2.70(+1.10%) |
Mar 16, 2022 | 234.71 | 245.66 | 231.43 | 244.65 | 67,222,416 | +15.21(+6.63%) |
Mar 15, 2022 | 214.91 | 230.09 | 212.95 | 229.44 | 49,256,604 | +16.41(+7.70%) |
Mar 14, 2022 | 218.42 | 222.34 | 211.32 | 213.03 | 38,532,400 | -7.69(-3.48%) |
Mar 11, 2022 | 229.93 | 231.16 | 220.18 | 220.72 | 36,767,292 | -5.57(-2.46%) |
Mar 10, 2022 | 225.03 | 227.59 | 218.55 | 226.30 | 42,808,868 | -3.56(-1.55%) |
Mar 09, 2022 | 223.59 | 231.91 | 222.19 | 229.85 | 49,253,400 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.45 | 206.24 | 214.87 | 55,727,948 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.04 | 213.03 | 213.25 | 45,012,992 | -15.82(-6.91%) |
Mar 04, 2022 | 233.55 | 236.50 | 224.54 | 229.07 | 43,255,524 | -7.77(-3.28%) |
Mar 03, 2022 | 242.32 | 242.96 | 234.40 | 236.84 | 36,390,612 | -5.05(-2.09%) |
Mar 02, 2022 | 237.26 | 243.78 | 233.86 | 241.90 | 38,972,128 | +7.46(+3.18%) |