Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 203.67 | 204.24 | 201.74 | 202.56 | 586,044 | +0.05(+0.02%) |
Mar 30, 2023 | 204.40 | 205.48 | 202.00 | 202.51 | 516,034 | -1.77(-0.87%) |
Mar 29, 2023 | 203.28 | 204.32 | 202.16 | 204.28 | 404,164 | +1.92(+0.95%) |
Mar 28, 2023 | 200.16 | 203.99 | 200.16 | 202.37 | 459,896 | +1.90(+0.95%) |
Mar 27, 2023 | 197.76 | 200.52 | 196.60 | 200.47 | 560,206 | +4.75(+2.42%) |
Mar 24, 2023 | 192.19 | 196.55 | 191.78 | 195.72 | 281,587 | +3.23(+1.68%) |
Mar 23, 2023 | 194.40 | 195.18 | 191.53 | 192.49 | 421,768 | -2.62(-1.34%) |
Mar 22, 2023 | 200.98 | 201.66 | 194.89 | 195.12 | 536,399 | -5.99(-2.98%) |
Mar 21, 2023 | 200.90 | 202.13 | 199.53 | 201.10 | 382,507 | +2.15(+1.08%) |
Mar 20, 2023 | 196.73 | 200.59 | 196.73 | 198.95 | 384,406 | +3.88(+1.99%) |
Mar 17, 2023 | 200.34 | 200.34 | 194.48 | 195.08 | 770,304 | -5.76(-2.87%) |
Mar 16, 2023 | 199.99 | 203.56 | 198.75 | 200.84 | 340,284 | -0.17(-0.08%) |
Mar 15, 2023 | 201.81 | 202.54 | 198.38 | 201.01 | 347,101 | -2.86(-1.40%) |
Mar 14, 2023 | 206.22 | 207.04 | 202.32 | 203.86 | 367,806 | -0.79(-0.39%) |
Mar 13, 2023 | 201.32 | 205.40 | 198.96 | 204.66 | 832,175 | +1.17(+0.58%) |
Mar 10, 2023 | 204.97 | 206.18 | 202.47 | 203.48 | 272,680 | -2.01(-0.98%) |
Mar 09, 2023 | 209.39 | 211.15 | 205.43 | 205.49 | 340,875 | -2.29(-1.10%) |
Mar 08, 2023 | 210.26 | 210.86 | 205.93 | 207.78 | 329,256 | -1.61(-0.77%) |
Mar 07, 2023 | 212.72 | 213.38 | 209.39 | 209.39 | 264,778 | -2.77(-1.31%) |
Mar 06, 2023 | 213.67 | 214.92 | 211.14 | 212.16 | 317,863 | -1.63(-0.76%) |
Mar 03, 2023 | 213.68 | 214.08 | 211.91 | 213.79 | 269,400 | +0.96(+0.45%) |
Mar 02, 2023 | 210.23 | 212.96 | 209.30 | 212.84 | 208,034 | +1.75(+0.83%) |
Mar 01, 2023 | 209.61 | 211.24 | 208.90 | 211.08 | 247,925 | +0.52(+0.25%) |
Feb 28, 2023 | 213.10 | 214.14 | 210.50 | 210.56 | 383,369 | -2.13(-1.00%) |
Feb 27, 2023 | 216.29 | 217.52 | 212.64 | 212.70 | 435,144 | -3.30(-1.53%) |
Feb 24, 2023 | 212.13 | 216.29 | 211.49 | 216.00 | 591,633 | +3.37(+1.58%) |
Feb 23, 2023 | 214.56 | 216.00 | 210.86 | 212.63 | 350,766 | -2.15(-1.00%) |
Feb 22, 2023 | 216.40 | 217.70 | 213.71 | 214.78 | 348,244 | -1.24(-0.57%) |
Feb 21, 2023 | 219.99 | 220.66 | 215.03 | 216.02 | 417,719 | -2.45(-1.12%) |
Feb 17, 2023 | 213.27 | 219.77 | 213.27 | 218.47 | 1,399,847 | +5.47(+2.57%) |
Feb 16, 2023 | 211.20 | 216.19 | 211.20 | 213.00 | 311,349 | +0.50(+0.23%) |
Feb 15, 2023 | 209.28 | 213.40 | 208.56 | 212.51 | 556,260 | +2.16(+1.03%) |
Feb 14, 2023 | 213.09 | 213.64 | 210.21 | 210.35 | 462,894 | -2.67(-1.26%) |
Feb 13, 2023 | 215.93 | 217.65 | 211.34 | 213.02 | 524,076 | -2.33(-1.08%) |
Feb 10, 2023 | 215.26 | 217.12 | 213.92 | 215.35 | 506,406 | +0.86(+0.40%) |
Feb 09, 2023 | 215.03 | 217.05 | 206.21 | 214.49 | 1,139,846 | -5.11(-2.33%) |
Feb 08, 2023 | 217.46 | 220.36 | 217.04 | 219.60 | 388,223 | +0.38(+0.17%) |
Feb 07, 2023 | 215.64 | 220.13 | 212.97 | 219.22 | 458,859 | +3.21(+1.49%) |
Feb 06, 2023 | 211.66 | 216.21 | 211.66 | 216.01 | 580,131 | +4.90(+2.32%) |
Feb 03, 2023 | 212.45 | 213.13 | 209.42 | 211.10 | 372,436 | -0.72(-0.34%) |
Feb 02, 2023 | 211.21 | 213.64 | 208.68 | 211.82 | 535,938 | -0.63(-0.30%) |
Feb 01, 2023 | 213.51 | 214.38 | 211.38 | 212.46 | 353,893 | -2.12(-0.99%) |
Jan 31, 2023 | 211.44 | 214.82 | 210.75 | 214.58 | 267,824 | +3.77(+1.79%) |
Jan 30, 2023 | 213.44 | 214.50 | 209.94 | 210.81 | 300,921 | -1.51(-0.71%) |
Jan 27, 2023 | 212.58 | 214.48 | 210.69 | 212.32 | 250,848 | +0.66(+0.31%) |
Jan 26, 2023 | 211.81 | 214.77 | 210.55 | 211.66 | 368,863 | +0.66(+0.31%) |
Jan 25, 2023 | 213.37 | 213.37 | 206.02 | 211.00 | 488,234 | -3.20(-1.49%) |
Jan 24, 2023 | 211.63 | 214.38 | 208.04 | 214.20 | 384,120 | +2.15(+1.01%) |
Jan 23, 2023 | 213.25 | 215.02 | 211.90 | 212.05 | 394,943 | -0.16(-0.07%) |
Jan 20, 2023 | 212.73 | 214.25 | 210.58 | 212.20 | 366,523 | +0.38(+0.18%) |
Jan 19, 2023 | 213.13 | 214.39 | 210.79 | 211.82 | 272,770 | -1.58(-0.74%) |
Jan 18, 2023 | 215.62 | 215.73 | 212.20 | 213.40 | 362,339 | -2.16(-1.00%) |
Jan 17, 2023 | 217.89 | 220.07 | 213.36 | 215.56 | 290,117 | -1.48(-0.68%) |
Jan 13, 2023 | 217.84 | 219.60 | 214.34 | 217.04 | 378,739 | -5.25(-2.36%) |
Jan 12, 2023 | 220.90 | 224.04 | 220.46 | 222.29 | 294,899 | +1.40(+0.63%) |
Jan 11, 2023 | 218.45 | 221.16 | 216.65 | 220.89 | 422,526 | +2.98(+1.37%) |
Jan 10, 2023 | 216.59 | 219.80 | 214.22 | 217.91 | 465,117 | +2.34(+1.09%) |
Jan 09, 2023 | 223.30 | 223.30 | 214.71 | 215.57 | 546,111 | -8.32(-3.72%) |
Jan 06, 2023 | 223.66 | 226.39 | 220.38 | 223.89 | 357,846 | +3.07(+1.39%) |
Jan 05, 2023 | 222.00 | 222.63 | 218.70 | 220.81 | 369,909 | -1.18(-0.53%) |
Jan 04, 2023 | 220.93 | 223.70 | 219.58 | 221.99 | 641,763 | -0.19(-0.08%) |
Jan 03, 2023 | 223.47 | 224.57 | 221.11 | 222.18 | 218,776 | -2.27(-1.01%) |
Dec 30, 2022 | 225.02 | 225.16 | 221.61 | 224.44 | 149,363 | -0.28(-0.13%) |
Dec 29, 2022 | 223.50 | 225.03 | 222.15 | 224.73 | 137,882 | +1.62(+0.72%) |
Dec 28, 2022 | 225.21 | 226.23 | 222.91 | 223.11 | 167,027 | -2.71(-1.20%) |
Dec 27, 2022 | 223.81 | 226.88 | 223.81 | 225.82 | 317,351 | +1.97(+0.88%) |
Dec 23, 2022 | 222.87 | 224.94 | 222.59 | 223.85 | 150,851 | +1.01(+0.45%) |
Dec 22, 2022 | 223.23 | 223.71 | 219.08 | 222.84 | 190,867 | -1.34(-0.60%) |
Dec 21, 2022 | 223.34 | 224.73 | 222.27 | 224.18 | 168,001 | +1.57(+0.70%) |
Dec 20, 2022 | 223.60 | 226.74 | 222.60 | 222.62 | 226,408 | -0.75(-0.34%) |
Dec 19, 2022 | 224.70 | 227.38 | 222.46 | 223.36 | 258,035 | -1.65(-0.74%) |
Dec 16, 2022 | 220.64 | 226.91 | 219.65 | 225.02 | 1,111,505 | +2.69(+1.21%) |
Dec 15, 2022 | 226.57 | 227.78 | 220.79 | 222.33 | 503,742 | -4.74(-2.09%) |
Dec 14, 2022 | 226.11 | 229.69 | 224.21 | 227.07 | 291,015 | +1.39(+0.62%) |
Dec 13, 2022 | 231.50 | 231.50 | 224.80 | 225.68 | 421,133 | -3.39(-1.48%) |
Dec 12, 2022 | 226.83 | 229.13 | 225.53 | 229.07 | 248,448 | +2.02(+0.89%) |
Dec 09, 2022 | 229.09 | 231.89 | 226.85 | 227.05 | 194,733 | -1.83(-0.80%) |
Dec 08, 2022 | 231.96 | 232.34 | 227.65 | 228.88 | 296,133 | +0.90(+0.39%) |
Dec 07, 2022 | 229.31 | 232.57 | 227.91 | 227.99 | 452,893 | -1.35(-0.59%) |
Dec 06, 2022 | 229.94 | 229.99 | 227.13 | 229.34 | 444,368 | -0.13(-0.05%) |
Dec 05, 2022 | 231.36 | 231.92 | 226.39 | 229.46 | 396,788 | -4.71(-2.01%) |
Dec 02, 2022 | 222.94 | 235.19 | 222.94 | 234.17 | 830,541 | +9.52(+4.24%) |
Dec 01, 2022 | 226.69 | 226.95 | 222.53 | 224.66 | 353,034 | -1.03(-0.46%) |
Nov 30, 2022 | 221.63 | 225.79 | 218.98 | 225.69 | 541,406 | +3.83(+1.73%) |
Nov 29, 2022 | 223.02 | 225.38 | 221.40 | 221.86 | 397,159 | -0.87(-0.39%) |
Nov 28, 2022 | 222.18 | 224.10 | 221.05 | 222.72 | 518,122 | -1.41(-0.63%) |
Nov 25, 2022 | 223.16 | 224.23 | 222.31 | 224.13 | 118,284 | +2.71(+1.22%) |
Nov 23, 2022 | 222.16 | 224.75 | 218.63 | 221.43 | 347,792 | -1.55(-0.69%) |
Nov 22, 2022 | 226.36 | 227.32 | 221.96 | 222.97 | 445,237 | -2.21(-0.98%) |
Nov 21, 2022 | 219.58 | 227.20 | 219.17 | 225.18 | 546,833 | +5.21(+2.37%) |
Nov 18, 2022 | 217.47 | 222.68 | 217.47 | 219.97 | 981,594 | +3.18(+1.47%) |
Nov 17, 2022 | 215.66 | 217.77 | 214.69 | 216.79 | 651,855 | +0.08(+0.04%) |
Nov 16, 2022 | 216.17 | 218.15 | 214.56 | 216.71 | 536,358 | +0.71(+0.33%) |
Nov 15, 2022 | 215.19 | 218.06 | 212.49 | 216.01 | 865,458 | +2.02(+0.94%) |
Nov 14, 2022 | 219.97 | 223.25 | 213.97 | 213.99 | 763,338 | -6.25(-2.84%) |
Nov 11, 2022 | 229.26 | 230.32 | 217.68 | 220.24 | 816,690 | -16.06(-6.79%) |
Nov 10, 2022 | 235.90 | 238.12 | 232.15 | 236.29 | 305,461 | +5.21(+2.25%) |
Nov 09, 2022 | 236.04 | 236.21 | 229.87 | 231.08 | 297,479 | -5.56(-2.35%) |
Nov 08, 2022 | 236.02 | 238.71 | 234.71 | 236.64 | 298,579 | +0.18(+0.08%) |
Nov 07, 2022 | 235.64 | 237.49 | 232.51 | 236.46 | 333,891 | +0.38(+0.16%) |
Nov 04, 2022 | 236.76 | 239.94 | 231.63 | 236.08 | 373,496 | -0.29(-0.12%) |
Nov 03, 2022 | 237.58 | 239.13 | 224.11 | 236.37 | 847,772 | -9.22(-3.76%) |
Nov 02, 2022 | 247.12 | 244.31 | 245.59 | 493,027 | -2.96(-1.19%) | |
Nov 01, 2022 | 249.27 | 251.63 | 248.05 | 248.55 | 302,278 | -0.22(-0.09%) |
Oct 31, 2022 | 246.85 | 249.66 | 246.28 | 248.77 | 304,570 | -0.28(-0.11%) |
Oct 28, 2022 | 246.80 | 251.44 | 242.35 | 249.06 | 422,271 | +3.59(+1.46%) |
Oct 27, 2022 | 245.11 | 248.48 | 244.95 | 245.47 | 348,302 | +2.30(+0.95%) |
Oct 26, 2022 | 245.92 | 248.66 | 242.69 | 243.16 | 334,151 | -1.39(-0.57%) |
Oct 25, 2022 | 242.49 | 245.69 | 242.24 | 244.56 | 336,822 | +0.61(+0.25%) |
Oct 24, 2022 | 243.85 | 251.10 | 243.65 | 243.94 | 803,542 | +2.12(+0.88%) |
Oct 21, 2022 | 235.73 | 243.07 | 234.24 | 241.83 | 451,575 | +6.66(+2.83%) |
Oct 20, 2022 | 234.62 | 237.49 | 233.76 | 235.17 | 476,044 | -0.13(-0.05%) |
Oct 19, 2022 | 229.29 | 235.52 | 229.29 | 235.29 | 430,070 | +4.42(+1.92%) |
Oct 18, 2022 | 222.89 | 231.31 | 222.41 | 230.87 | 452,150 | +10.22(+4.63%) |
Oct 17, 2022 | 218.39 | 224.07 | 217.78 | 220.65 | 242,161 | +4.68(+2.17%) |
Oct 14, 2022 | 223.33 | 223.33 | 213.37 | 215.97 | 332,090 | -7.25(-3.25%) |
Oct 13, 2022 | 216.99 | 224.50 | 216.06 | 223.22 | 229,679 | +3.83(+1.75%) |
Oct 12, 2022 | 225.41 | 225.90 | 219.24 | 219.38 | 356,296 | -7.74(-3.41%) |
Oct 11, 2022 | 227.55 | 229.96 | 225.97 | 227.13 | 350,602 | -0.35(-0.15%) |
Oct 10, 2022 | 227.38 | 231.42 | 226.28 | 227.47 | 246,107 | +2.11(+0.94%) |
Oct 07, 2022 | 224.16 | 225.53 | 222.72 | 225.37 | 424,394 | +1.03(+0.46%) |
Oct 06, 2022 | 225.60 | 226.88 | 224.09 | 224.34 | 228,640 | -1.15(-0.51%) |
Oct 05, 2022 | 223.31 | 227.07 | 222.34 | 225.49 | 242,932 | +0.79(+0.35%) |
Oct 04, 2022 | 221.06 | 224.76 | 221.06 | 224.70 | 314,531 | +4.94(+2.25%) |
Oct 03, 2022 | 217.01 | 221.52 | 216.28 | 219.75 | 304,049 | +5.40(+2.52%) |
Sep 30, 2022 | 214.98 | 217.90 | 213.47 | 214.35 | 273,807 | -1.77(-0.82%) |
Sep 29, 2022 | 217.44 | 217.44 | 212.43 | 216.12 | 271,875 | -1.96(-0.90%) |
Sep 28, 2022 | 218.39 | 219.59 | 214.60 | 218.08 | 378,524 | +0.44(+0.20%) |
Sep 27, 2022 | 220.81 | 222.25 | 216.78 | 217.64 | 336,380 | -1.90(-0.86%) |
Sep 26, 2022 | 222.00 | 224.31 | 219.42 | 219.54 | 295,073 | -3.30(-1.48%) |
Sep 23, 2022 | 225.78 | 226.16 | 218.31 | 222.84 | 305,843 | -5.06(-2.22%) |
Sep 22, 2022 | 226.28 | 232.59 | 222.57 | 227.90 | 548,512 | +2.83(+1.26%) |
Sep 21, 2022 | 230.52 | 234.66 | 224.99 | 225.07 | 320,453 | -0.22(-0.10%) |
Sep 20, 2022 | 225.96 | 225.96 | 223.34 | 225.30 | 200,918 | -1.74(-0.77%) |
Sep 19, 2022 | 223.39 | 227.09 | 223.03 | 227.04 | 266,819 | +2.42(+1.08%) |
Sep 16, 2022 | 224.12 | 225.07 | 220.17 | 224.62 | 529,132 | -0.18(-0.08%) |
Sep 15, 2022 | 224.40 | 227.22 | 223.24 | 224.80 | 402,826 | -0.55(-0.24%) |
Sep 14, 2022 | 221.61 | 226.63 | 220.80 | 225.35 | 408,829 | +3.46(+1.56%) |
Sep 13, 2022 | 224.75 | 226.75 | 221.15 | 221.89 | 596,633 | -5.53(-2.43%) |
Sep 12, 2022 | 228.03 | 228.80 | 226.64 | 227.42 | 515,273 | -0.29(-0.13%) |
Sep 09, 2022 | 224.78 | 228.66 | 224.78 | 227.71 | 393,069 | +3.01(+1.34%) |
Sep 08, 2022 | 225.04 | 226.25 | 222.97 | 224.70 | 555,617 | -0.44(-0.20%) |
Sep 07, 2022 | 220.50 | 225.93 | 220.21 | 225.14 | 451,493 | +3.45(+1.56%) |
Sep 06, 2022 | 221.16 | 222.50 | 220.11 | 221.69 | 606,915 | +2.21(+1.01%) |
Sep 02, 2022 | 222.34 | 225.39 | 218.65 | 219.48 | 905,332 | -0.66(-0.30%) |
Sep 01, 2022 | 221.85 | 222.56 | 218.53 | 220.14 | 445,083 | -2.69(-1.21%) |
Aug 31, 2022 | 224.27 | 225.69 | 221.94 | 222.83 | 712,020 | -1.27(-0.57%) |
Aug 30, 2022 | 228.64 | 228.64 | 223.94 | 224.10 | 363,965 | -4.03(-1.76%) |
Aug 29, 2022 | 226.66 | 230.26 | 225.06 | 228.12 | 382,535 | -0.46(-0.20%) |
Aug 26, 2022 | 234.18 | 235.60 | 228.46 | 228.58 | 346,154 | -5.21(-2.23%) |
Aug 25, 2022 | 231.58 | 233.81 | 230.80 | 233.78 | 394,890 | +3.32(+1.44%) |
Aug 24, 2022 | 228.40 | 230.99 | 228.16 | 230.47 | 258,877 | +3.07(+1.35%) |
Aug 23, 2022 | 227.27 | 227.82 | 225.75 | 227.39 | 199,783 | +1.11(+0.49%) |
Aug 22, 2022 | 224.56 | 226.67 | 224.41 | 226.29 | 340,496 | -0.48(-0.21%) |
Aug 19, 2022 | 227.63 | 228.91 | 225.56 | 226.77 | 225,150 | -1.24(-0.54%) |
Aug 18, 2022 | 228.28 | 230.65 | 227.59 | 228.01 | 189,996 | +0.59(+0.26%) |
Aug 17, 2022 | 223.06 | 228.02 | 222.92 | 227.42 | 357,141 | +2.53(+1.13%) |
Aug 16, 2022 | 223.23 | 225.91 | 222.69 | 224.89 | 252,577 | +0.94(+0.42%) |
Aug 15, 2022 | 220.08 | 224.83 | 220.08 | 223.95 | 207,589 | +2.02(+0.91%) |
Aug 12, 2022 | 219.19 | 222.13 | 218.14 | 221.92 | 164,928 | +3.00(+1.37%) |
Aug 11, 2022 | 219.57 | 220.98 | 218.00 | 218.92 | 190,866 | +0.31(+0.14%) |
Aug 10, 2022 | 219.45 | 220.03 | 216.19 | 218.61 | 301,952 | +1.47(+0.68%) |
Aug 09, 2022 | 216.62 | 218.08 | 214.97 | 217.14 | 425,720 | +2.31(+1.08%) |
Aug 08, 2022 | 219.45 | 223.41 | 213.43 | 214.83 | 403,626 | -4.32(-1.97%) |
Aug 05, 2022 | 219.15 | 221.48 | 215.73 | 219.15 | 404,430 | -1.19(-0.54%) |
Aug 04, 2022 | 211.84 | 228.63 | 211.77 | 220.34 | 750,972 | +9.75(+4.63%) |
Aug 03, 2022 | 209.29 | 211.54 | 204.49 | 210.59 | 220,234 | +1.18(+0.56%) |
Aug 02, 2022 | 211.12 | 211.12 | 207.63 | 209.41 | 309,834 | -0.16(-0.08%) |
Aug 01, 2022 | 209.04 | 210.09 | 205.65 | 209.58 | 223,354 | +0.77(+0.37%) |
Jul 29, 2022 | 205.61 | 209.25 | 204.90 | 208.81 | 229,438 | +4.20(+2.05%) |
Jul 28, 2022 | 202.92 | 204.72 | 200.15 | 204.61 | 247,068 | +2.03(+1.00%) |
Jul 27, 2022 | 203.18 | 203.92 | 200.54 | 202.58 | 263,636 | -0.16(-0.08%) |
Jul 26, 2022 | 202.78 | 204.10 | 201.88 | 202.74 | 181,441 | -0.04(-0.02%) |
Jul 25, 2022 | 201.46 | 205.50 | 201.44 | 202.78 | 214,471 | +1.78(+0.89%) |
Jul 22, 2022 | 202.58 | 203.70 | 200.33 | 201.00 | 202,605 | -0.02(-0.01%) |
Jul 21, 2022 | 200.19 | 201.46 | 198.76 | 201.02 | 193,870 | -0.14(-0.07%) |
Jul 20, 2022 | 199.81 | 202.20 | 197.73 | 201.16 | 196,417 | +1.71(+0.86%) |
Jul 19, 2022 | 194.31 | 199.66 | 194.27 | 199.45 | 441,362 | +5.09(+2.62%) |
Jul 18, 2022 | 197.67 | 199.69 | 193.72 | 194.35 | 295,822 | -2.70(-1.37%) |
Jul 15, 2022 | 198.77 | 199.60 | 195.86 | 197.05 | 237,907 | +0.46(+0.24%) |
Jul 14, 2022 | 196.79 | 198.44 | 195.42 | 196.59 | 317,274 | -3.94(-1.96%) |
Jul 13, 2022 | 201.75 | 205.10 | 200.25 | 200.53 | 269,801 | -3.80(-1.86%) |
Jul 12, 2022 | 207.04 | 209.19 | 203.69 | 204.33 | 394,639 | -3.50(-1.69%) |
Jul 11, 2022 | 206.64 | 209.54 | 205.13 | 207.84 | 198,985 | +0.14(+0.07%) |
Jul 08, 2022 | 210.25 | 211.25 | 207.34 | 207.69 | 273,407 | -1.57(-0.75%) |
Jul 07, 2022 | 207.08 | 210.09 | 207.01 | 209.26 | 283,798 | +2.95(+1.43%) |
Jul 06, 2022 | 202.21 | 209.16 | 200.94 | 206.31 | 339,511 | +4.23(+2.09%) |
Jul 05, 2022 | 209.42 | 209.93 | 198.42 | 202.09 | 521,098 | -10.69(-5.02%) |
Jul 01, 2022 | 210.19 | 213.86 | 207.30 | 212.78 | 279,102 | +3.02(+1.44%) |
Jun 30, 2022 | 205.96 | 210.51 | 205.96 | 209.75 | 380,981 | +1.86(+0.89%) |
Jun 29, 2022 | 209.93 | 210.00 | 205.30 | 207.89 | 297,147 | -1.24(-0.59%) |
Jun 28, 2022 | 211.33 | 214.52 | 207.78 | 209.13 | 400,824 | -1.15(-0.54%) |
Jun 27, 2022 | 208.42 | 210.67 | 206.66 | 210.28 | 300,143 | +2.92(+1.41%) |
Jun 24, 2022 | 204.01 | 207.57 | 202.09 | 207.36 | 664,987 | +5.14(+2.54%) |
Jun 23, 2022 | 201.00 | 203.08 | 199.18 | 202.22 | 319,784 | +0.53(+0.26%) |
Jun 22, 2022 | 198.12 | 202.83 | 198.12 | 201.69 | 465,503 | +0.09(+0.04%) |
Jun 21, 2022 | 196.22 | 201.98 | 195.83 | 201.60 | 364,100 | +8.40(+4.35%) |
Jun 17, 2022 | 192.75 | 196.23 | 189.82 | 193.21 | 839,619 | -0.41(-0.21%) |
Jun 16, 2022 | 195.72 | 196.01 | 191.59 | 193.61 | 474,262 | -4.44(-2.24%) |
Jun 15, 2022 | 198.24 | 199.49 | 192.59 | 198.05 | 564,862 | +0.83(+0.42%) |
Jun 14, 2022 | 199.67 | 200.19 | 194.75 | 197.22 | 495,951 | -2.43(-1.22%) |
Jun 13, 2022 | 200.04 | 201.68 | 197.30 | 199.65 | 440,024 | -4.49(-2.20%) |
Jun 10, 2022 | 202.59 | 205.75 | 201.85 | 204.14 | 392,927 | -1.94(-0.94%) |
Jun 09, 2022 | 205.81 | 207.06 | 205.11 | 206.07 | 361,417 | -0.24(-0.12%) |
Jun 08, 2022 | 206.56 | 207.62 | 205.23 | 206.31 | 253,644 | -1.82(-0.87%) |
Jun 07, 2022 | 203.78 | 208.41 | 203.00 | 208.13 | 270,249 | +3.50(+1.71%) |
Jun 06, 2022 | 205.08 | 205.42 | 202.79 | 204.64 | 321,048 | -0.32(-0.16%) |
Jun 03, 2022 | 203.43 | 205.40 | 202.56 | 204.96 | 260,915 | +1.00(+0.49%) |
Jun 02, 2022 | 204.17 | 204.44 | 199.80 | 203.96 | 262,092 | +1.29(+0.64%) |
Jun 01, 2022 | 204.60 | 204.60 | 199.07 | 202.66 | 303,556 | +0.00(+0.00%) |
May 31, 2022 | 205.23 | 205.24 | 200.71 | 202.66 | 714,699 | -3.79(-1.84%) |
May 27, 2022 | 204.02 | 206.47 | 202.91 | 206.46 | 448,290 | +2.79(+1.37%) |
May 26, 2022 | 198.86 | 205.19 | 198.86 | 203.67 | 545,463 | +5.18(+2.61%) |
May 25, 2022 | 196.94 | 200.39 | 196.80 | 198.49 | 352,833 | +1.96(+1.00%) |
May 24, 2022 | 193.84 | 196.97 | 191.23 | 196.52 | 245,726 | +3.35(+1.73%) |
May 23, 2022 | 192.13 | 194.48 | 191.17 | 193.17 | 329,819 | +2.73(+1.44%) |
May 20, 2022 | 193.22 | 194.03 | 187.16 | 190.44 | 298,899 | -2.86(-1.48%) |
May 19, 2022 | 193.78 | 196.00 | 190.30 | 193.29 | 307,728 | -2.03(-1.04%) |
May 18, 2022 | 199.87 | 201.24 | 193.69 | 195.33 | 288,805 | -5.90(-2.93%) |
May 17, 2022 | 198.37 | 202.55 | 196.98 | 201.23 | 310,338 | +4.03(+2.05%) |
May 16, 2022 | 196.16 | 199.07 | 195.49 | 197.19 | 305,963 | +0.96(+0.49%) |
May 13, 2022 | 196.65 | 199.84 | 193.85 | 196.23 | 368,386 | +0.01(+0.01%) |
May 12, 2022 | 198.73 | 200.57 | 192.29 | 196.22 | 304,949 | -2.18(-1.10%) |
May 11, 2022 | 202.22 | 204.50 | 196.95 | 198.40 | 294,375 | -3.49(-1.73%) |
May 10, 2022 | 202.87 | 204.59 | 199.43 | 201.88 | 332,736 | -0.32(-0.16%) |
May 09, 2022 | 207.00 | 207.72 | 201.52 | 202.20 | 432,097 | -6.04(-2.90%) |
May 06, 2022 | 210.44 | 212.79 | 205.93 | 208.24 | 315,189 | -3.36(-1.59%) |
May 05, 2022 | 210.32 | 216.65 | 207.17 | 211.60 | 486,013 | -2.31(-1.08%) |
May 04, 2022 | 207.15 | 215.05 | 205.23 | 213.91 | 538,349 | +7.11(+3.44%) |
May 03, 2022 | 205.50 | 207.25 | 203.69 | 206.81 | 370,143 | +2.34(+1.14%) |
May 02, 2022 | 203.54 | 208.93 | 201.41 | 204.47 | 357,502 | -0.40(-0.19%) |
Apr 29, 2022 | 210.50 | 211.73 | 203.89 | 204.86 | 366,076 | -5.14(-2.45%) |
Apr 28, 2022 | 212.03 | 212.33 | 208.83 | 210.00 | 322,457 | -1.70(-0.81%) |
Apr 27, 2022 | 210.63 | 214.09 | 207.81 | 211.71 | 297,315 | +1.15(+0.54%) |
Apr 26, 2022 | 209.93 | 214.33 | 209.77 | 210.56 | 359,987 | +0.13(+0.06%) |
Apr 25, 2022 | 212.76 | 212.76 | 203.09 | 210.44 | 557,428 | -3.51(-1.64%) |
Apr 22, 2022 | 213.68 | 217.16 | 212.78 | 213.94 | 360,419 | +0.18(+0.09%) |
Apr 21, 2022 | 219.56 | 219.56 | 212.37 | 213.76 | 315,006 | -5.11(-2.34%) |
Apr 20, 2022 | 216.83 | 219.54 | 215.66 | 218.87 | 323,149 | +3.06(+1.42%) |
Apr 19, 2022 | 215.02 | 217.75 | 213.52 | 215.81 | 331,103 | +1.19(+0.55%) |
Apr 18, 2022 | 213.74 | 216.16 | 212.25 | 214.62 | 333,486 | +0.20(+0.09%) |
Apr 14, 2022 | 210.05 | 215.68 | 209.79 | 214.42 | 639,996 | +9.37(+4.57%) |
Apr 13, 2022 | 202.73 | 205.17 | 201.93 | 205.05 | 511,279 | +2.86(+1.41%) |
Apr 12, 2022 | 197.09 | 204.51 | 197.09 | 202.19 | 397,096 | +4.56(+2.30%) |
Apr 11, 2022 | 199.40 | 203.34 | 195.77 | 197.64 | 472,796 | -0.63(-0.32%) |
Apr 08, 2022 | 200.96 | 203.18 | 197.51 | 198.27 | 423,814 | -1.94(-0.97%) |
Apr 07, 2022 | 194.73 | 201.01 | 193.08 | 200.22 | 684,951 | +5.59(+2.87%) |
Apr 06, 2022 | 194.09 | 197.34 | 193.32 | 194.62 | 433,443 | +0.95(+0.49%) |
Apr 05, 2022 | 194.51 | 197.05 | 193.47 | 193.67 | 369,423 | -0.72(-0.37%) |
Apr 04, 2022 | 195.43 | 195.43 | 190.26 | 194.39 | 399,513 | -0.73(-0.37%) |