Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 99.96 | 102.67 | 98.75 | 102.22 | 982,921 | +2.62(+2.63%) |
Apr 27, 2023 | 94.79 | 99.81 | 94.34 | 99.60 | 1,470,955 | +6.56(+7.05%) |
Apr 26, 2023 | 101.20 | 101.20 | 92.22 | 93.04 | 1,947,306 | -9.06(-8.87%) |
Apr 25, 2023 | 103.33 | 104.45 | 101.71 | 102.10 | 593,337 | -2.60(-2.48%) |
Apr 24, 2023 | 102.31 | 105.03 | 102.11 | 104.70 | 662,462 | +1.92(+1.87%) |
Apr 21, 2023 | 103.38 | 103.80 | 102.28 | 102.78 | 554,335 | -0.61(-0.59%) |
Apr 20, 2023 | 101.74 | 104.09 | 101.20 | 103.39 | 650,959 | +0.03(+0.03%) |
Apr 19, 2023 | 102.63 | 103.52 | 101.01 | 103.36 | 647,531 | -0.50(-0.48%) |
Apr 18, 2023 | 105.00 | 105.00 | 102.61 | 103.86 | 754,607 | -0.32(-0.31%) |
Apr 17, 2023 | 102.04 | 104.56 | 101.36 | 104.18 | 585,255 | +2.45(+2.41%) |
Apr 14, 2023 | 103.66 | 104.44 | 100.73 | 101.73 | 632,738 | -1.76(-1.70%) |
Apr 13, 2023 | 101.26 | 104.57 | 100.02 | 103.49 | 1,412,256 | +3.35(+3.35%) |
Apr 12, 2023 | 103.56 | 103.99 | 100.01 | 100.14 | 836,551 | -1.32(-1.30%) |
Apr 11, 2023 | 102.24 | 103.31 | 100.73 | 101.46 | 1,060,716 | -0.74(-0.72%) |
Apr 10, 2023 | 99.44 | 102.23 | 98.80 | 102.20 | 970,425 | +2.40(+2.40%) |
Apr 06, 2023 | 98.58 | 100.01 | 97.15 | 99.80 | 1,412,917 | +0.23(+0.23%) |
Apr 05, 2023 | 101.31 | 102.65 | 98.00 | 99.57 | 1,410,237 | -2.23(-2.19%) |
Apr 04, 2023 | 108.59 | 109.06 | 101.14 | 101.80 | 1,597,596 | -6.73(-6.20%) |
Apr 03, 2023 | 109.18 | 110.07 | 106.81 | 108.53 | 1,175,303 | +0.52(+0.48%) |
Mar 31, 2023 | 108.00 | 109.50 | 103.11 | 108.01 | 3,561,733 | -3.96(-3.54%) |
Mar 30, 2023 | 114.99 | 115.92 | 111.57 | 111.97 | 679,239 | -0.61(-0.54%) |
Mar 29, 2023 | 111.46 | 113.25 | 109.31 | 112.58 | 706,938 | +2.80(+2.55%) |
Mar 28, 2023 | 109.78 | 110.78 | 108.17 | 109.78 | 706,143 | +0.07(+0.06%) |
Mar 27, 2023 | 113.09 | 113.09 | 108.96 | 109.71 | 892,289 | -1.51(-1.36%) |
Mar 24, 2023 | 105.41 | 111.25 | 104.78 | 111.22 | 1,143,289 | +4.11(+3.84%) |
Mar 23, 2023 | 111.35 | 112.50 | 106.47 | 107.11 | 1,262,482 | -3.47(-3.14%) |
Mar 22, 2023 | 114.56 | 115.25 | 110.53 | 110.58 | 919,729 | -4.15(-3.62%) |
Mar 21, 2023 | 113.11 | 117.14 | 112.90 | 114.73 | 1,124,434 | +3.02(+2.70%) |
Mar 20, 2023 | 112.64 | 114.24 | 108.45 | 111.71 | 1,053,749 | -1.42(-1.26%) |
Mar 17, 2023 | 115.21 | 115.21 | 110.22 | 113.13 | 1,378,805 | -2.40(-2.08%) |
Mar 16, 2023 | 113.65 | 116.84 | 112.01 | 115.53 | 1,109,212 | +2.05(+1.81%) |
Mar 15, 2023 | 109.91 | 114.71 | 108.84 | 113.48 | 1,115,157 | +0.57(+0.50%) |
Mar 14, 2023 | 116.94 | 118.31 | 110.31 | 112.91 | 984,002 | -0.73(-0.64%) |
Mar 13, 2023 | 110.63 | 115.30 | 108.61 | 113.64 | 1,063,641 | +0.48(+0.42%) |
Mar 10, 2023 | 116.61 | 117.41 | 111.28 | 113.16 | 1,369,519 | -4.64(-3.94%) |
Mar 09, 2023 | 121.87 | 123.67 | 117.47 | 117.80 | 823,251 | -3.65(-3.01%) |
Mar 08, 2023 | 121.07 | 121.75 | 118.50 | 121.45 | 603,751 | +0.02(+0.02%) |
Mar 07, 2023 | 125.94 | 127.08 | 121.38 | 121.43 | 1,047,052 | -4.27(-3.40%) |
Mar 06, 2023 | 126.93 | 128.77 | 124.46 | 125.70 | 937,285 | -0.90(-0.71%) |
Mar 03, 2023 | 123.20 | 126.78 | 122.37 | 126.60 | 1,161,624 | +4.61(+3.78%) |
Mar 02, 2023 | 116.18 | 122.31 | 115.65 | 121.99 | 932,998 | +3.75(+3.17%) |
Mar 01, 2023 | 121.00 | 121.00 | 118.08 | 118.24 | 843,057 | -1.77(-1.47%) |
Feb 28, 2023 | 119.12 | 122.07 | 118.77 | 120.01 | 1,140,992 | +0.40(+0.33%) |
Feb 27, 2023 | 120.02 | 121.70 | 118.70 | 119.61 | 825,474 | +1.40(+1.18%) |
Feb 24, 2023 | 118.83 | 119.54 | 116.64 | 118.21 | 904,196 | -3.06(-2.52%) |
Feb 23, 2023 | 120.42 | 122.42 | 117.89 | 121.27 | 1,213,909 | +2.57(+2.17%) |
Feb 22, 2023 | 116.00 | 119.93 | 116.00 | 118.70 | 1,227,598 | +2.93(+2.53%) |
Feb 21, 2023 | 122.71 | 123.65 | 115.72 | 115.77 | 1,906,610 | -11.00(-8.68%) |
Feb 17, 2023 | 127.00 | 127.15 | 123.53 | 126.77 | 2,406,845 | -3.14(-2.42%) |
Feb 16, 2023 | 135.70 | 137.79 | 129.63 | 129.91 | 2,348,396 | -5.32(-3.93%) |
Feb 15, 2023 | 127.55 | 141.54 | 127.55 | 135.23 | 4,625,187 | +10.02(+8.00%) |
Feb 14, 2023 | 120.80 | 125.44 | 118.64 | 125.21 | 1,864,639 | +2.97(+2.43%) |
Feb 13, 2023 | 116.97 | 122.71 | 116.00 | 122.24 | 1,653,010 | +5.58(+4.78%) |
Feb 10, 2023 | 116.00 | 118.00 | 114.77 | 116.66 | 879,171 | -1.26(-1.07%) |
Feb 09, 2023 | 119.28 | 121.63 | 116.78 | 117.92 | 909,521 | -0.14(-0.12%) |
Feb 08, 2023 | 121.85 | 122.23 | 117.83 | 118.06 | 1,167,776 | -4.57(-3.73%) |
Feb 07, 2023 | 120.22 | 123.13 | 119.44 | 122.63 | 1,068,503 | +1.24(+1.02%) |
Feb 06, 2023 | 121.45 | 122.89 | 120.11 | 121.39 | 1,094,288 | -1.05(-0.86%) |
Feb 03, 2023 | 124.24 | 128.00 | 121.79 | 122.44 | 1,667,317 | -8.52(-6.51%) |
Feb 02, 2023 | 129.20 | 133.00 | 125.86 | 130.96 | 2,195,587 | +4.42(+3.49%) |
Feb 01, 2023 | 120.10 | 127.05 | 118.77 | 126.54 | 1,913,929 | +5.94(+4.93%) |
Jan 31, 2023 | 114.24 | 120.61 | 113.59 | 120.60 | 1,337,349 | +7.46(+6.59%) |
Jan 30, 2023 | 115.17 | 115.64 | 112.46 | 113.14 | 1,252,487 | -4.56(-3.87%) |
Jan 27, 2023 | 112.75 | 118.86 | 112.40 | 117.70 | 1,064,100 | +4.73(+4.19%) |
Jan 26, 2023 | 112.53 | 114.73 | 111.19 | 112.97 | 1,004,455 | +1.76(+1.58%) |
Jan 25, 2023 | 111.20 | 111.52 | 107.14 | 111.21 | 1,245,031 | -3.18(-2.78%) |
Jan 24, 2023 | 114.50 | 116.24 | 112.00 | 114.39 | 925,096 | -1.66(-1.43%) |
Jan 23, 2023 | 110.03 | 116.21 | 108.10 | 116.05 | 1,289,401 | +7.56(+6.97%) |
Jan 20, 2023 | 106.65 | 109.08 | 105.02 | 108.49 | 1,374,566 | +3.17(+3.01%) |
Jan 19, 2023 | 112.00 | 112.49 | 104.68 | 105.32 | 1,806,795 | -8.59(-7.54%) |
Jan 18, 2023 | 115.73 | 117.00 | 113.20 | 113.91 | 967,892 | -0.59(-0.52%) |
Jan 17, 2023 | 113.34 | 115.18 | 111.85 | 114.50 | 1,141,639 | +0.84(+0.74%) |
Jan 13, 2023 | 111.09 | 114.60 | 110.60 | 113.66 | 1,137,828 | +0.11(+0.10%) |
Jan 12, 2023 | 112.50 | 113.56 | 108.05 | 113.55 | 1,294,393 | +1.87(+1.67%) |
Jan 11, 2023 | 110.19 | 111.87 | 108.90 | 111.68 | 1,695,491 | +2.12(+1.94%) |
Jan 10, 2023 | 104.00 | 109.61 | 103.97 | 109.56 | 1,864,433 | +4.82(+4.60%) |
Jan 09, 2023 | 102.51 | 107.40 | 101.75 | 104.74 | 1,668,552 | +3.99(+3.96%) |
Jan 06, 2023 | 99.60 | 101.58 | 96.58 | 100.75 | 1,402,798 | +2.48(+2.52%) |
Jan 05, 2023 | 99.95 | 100.68 | 97.24 | 98.27 | 1,564,118 | -3.65(-3.58%) |
Jan 04, 2023 | 99.85 | 103.14 | 98.38 | 101.92 | 1,835,846 | +4.21(+4.31%) |
Jan 03, 2023 | 102.69 | 103.33 | 96.60 | 97.71 | 1,738,521 | -2.95(-2.93%) |
Dec 30, 2022 | 99.33 | 100.83 | 97.34 | 100.66 | 1,872,054 | +0.02(+0.02%) |
Dec 29, 2022 | 97.24 | 102.73 | 95.89 | 100.64 | 2,894,197 | +4.40(+4.57%) |
Dec 28, 2022 | 93.55 | 96.62 | 92.43 | 96.24 | 3,369,734 | +5.09(+5.58%) |
Dec 27, 2022 | 92.42 | 92.42 | 88.84 | 91.15 | 1,185,824 | -1.04(-1.13%) |
Dec 23, 2022 | 90.00 | 92.24 | 89.21 | 92.19 | 1,292,660 | +2.40(+2.67%) |
Dec 22, 2022 | 90.85 | 91.27 | 86.29 | 89.79 | 2,085,737 | -2.29(-2.49%) |
Dec 21, 2022 | 91.63 | 92.12 | 88.05 | 92.08 | 2,120,515 | +1.15(+1.26%) |
Dec 20, 2022 | 90.02 | 93.25 | 88.53 | 90.93 | 1,327,015 | -0.80(-0.87%) |
Dec 19, 2022 | 94.40 | 97.09 | 90.65 | 91.73 | 2,012,447 | -2.95(-3.12%) |
Dec 16, 2022 | 91.94 | 95.17 | 91.32 | 94.68 | 3,414,522 | +1.80(+1.94%) |
Dec 15, 2022 | 98.31 | 99.30 | 91.93 | 92.88 | 2,533,622 | -8.27(-8.18%) |
Dec 14, 2022 | 98.50 | 104.54 | 98.50 | 101.15 | 2,021,908 | +2.35(+2.38%) |
Dec 13, 2022 | 99.36 | 102.75 | 97.96 | 98.80 | 2,644,746 | +2.80(+2.92%) |
Dec 12, 2022 | 91.95 | 96.38 | 91.59 | 96.00 | 1,564,927 | +3.33(+3.59%) |
Dec 09, 2022 | 92.40 | 95.26 | 92.20 | 92.67 | 1,285,075 | -0.04(-0.04%) |
Dec 08, 2022 | 91.65 | 93.33 | 89.90 | 92.71 | 1,480,007 | +1.97(+2.17%) |
Dec 07, 2022 | 93.62 | 94.73 | 89.90 | 90.74 | 1,660,747 | -3.55(-3.76%) |
Dec 06, 2022 | 97.65 | 97.99 | 92.78 | 94.29 | 2,216,000 | -2.31(-2.39%) |
Dec 05, 2022 | 99.72 | 100.72 | 96.60 | 96.60 | 2,196,647 | -4.10(-4.07%) |
Dec 02, 2022 | 101.00 | 105.39 | 100.55 | 100.70 | 1,490,256 | -2.39(-2.32%) |
Dec 01, 2022 | 105.20 | 106.00 | 101.00 | 103.09 | 1,832,145 | -2.43(-2.30%) |
Nov 30, 2022 | 101.70 | 105.52 | 99.78 | 105.52 | 2,472,180 | +4.86(+4.83%) |
Nov 29, 2022 | 97.50 | 104.32 | 97.12 | 100.66 | 2,433,919 | -1.40(-1.37%) |
Nov 28, 2022 | 104.11 | 105.79 | 100.85 | 102.06 | 1,765,088 | -3.19(-3.03%) |
Nov 25, 2022 | 106.31 | 106.74 | 104.68 | 105.25 | 865,076 | -1.77(-1.65%) |
Nov 23, 2022 | 106.59 | 108.64 | 105.44 | 107.02 | 958,472 | +0.60(+0.56%) |
Nov 22, 2022 | 102.69 | 106.61 | 102.37 | 106.42 | 1,219,800 | +3.85(+3.75%) |
Nov 21, 2022 | 100.32 | 102.90 | 100.01 | 102.57 | 1,385,187 | -0.30(-0.29%) |
Nov 18, 2022 | 103.94 | 104.22 | 100.94 | 102.87 | 1,581,545 | +1.47(+1.45%) |
Nov 17, 2022 | 101.10 | 101.76 | 99.23 | 101.40 | 1,668,773 | -2.40(-2.31%) |
Nov 16, 2022 | 106.02 | 107.08 | 102.19 | 103.80 | 1,735,453 | -3.90(-3.62%) |
Nov 15, 2022 | 110.81 | 114.39 | 107.14 | 107.70 | 2,152,526 | +0.64(+0.60%) |
Nov 14, 2022 | 112.82 | 115.19 | 106.97 | 107.06 | 1,838,371 | -7.02(-6.15%) |
Nov 11, 2022 | 109.90 | 115.91 | 107.75 | 114.08 | 2,060,817 | +4.18(+3.80%) |
Nov 10, 2022 | 103.50 | 110.02 | 103.50 | 109.90 | 3,165,416 | +12.93(+13.33%) |
Nov 09, 2022 | 100.99 | 102.19 | 96.67 | 96.97 | 1,918,521 | -6.35(-6.15%) |
Nov 08, 2022 | 99.18 | 105.77 | 98.70 | 103.32 | 3,192,814 | +5.35(+5.46%) |
Nov 07, 2022 | 103.27 | 103.27 | 95.92 | 97.97 | 2,933,478 | -3.28(-3.24%) |
Nov 04, 2022 | 103.14 | 104.05 | 98.65 | 101.25 | 2,494,289 | -0.14(-0.14%) |
Nov 03, 2022 | 104.30 | 105.24 | 101.15 | 101.39 | 2,877,190 | -4.32(-4.09%) |
Nov 02, 2022 | 114.00 | 117.27 | 104.81 | 105.71 | 4,765,560 | -8.99(-7.84%) |
Nov 01, 2022 | 119.05 | 120.34 | 114.64 | 114.70 | 1,991,402 | -1.21(-1.04%) |
Oct 31, 2022 | 116.60 | 118.73 | 115.24 | 115.91 | 1,918,966 | -0.79(-0.68%) |
Oct 28, 2022 | 118.88 | 119.46 | 114.58 | 116.70 | 2,312,463 | -3.11(-2.60%) |
Oct 27, 2022 | 120.50 | 124.62 | 118.30 | 119.81 | 1,434,082 | +0.27(+0.23%) |
Oct 26, 2022 | 122.04 | 123.96 | 119.30 | 119.54 | 1,679,536 | -1.75(-1.44%) |
Oct 25, 2022 | 112.55 | 121.65 | 112.55 | 121.29 | 2,522,987 | +8.01(+7.07%) |
Oct 24, 2022 | 108.97 | 113.48 | 105.87 | 113.28 | 2,622,272 | +3.80(+3.47%) |
Oct 21, 2022 | 109.85 | 111.46 | 105.95 | 109.48 | 3,661,435 | -0.42(-0.38%) |
Oct 20, 2022 | 107.00 | 116.39 | 106.00 | 109.90 | 6,349,805 | -0.40(-0.36%) |
Oct 19, 2022 | 121.86 | 123.05 | 109.05 | 110.30 | 12,835,201 | -37.44(-25.34%) |
Oct 18, 2022 | 149.96 | 152.64 | 144.81 | 147.74 | 1,560,570 | +3.78(+2.63%) |
Oct 17, 2022 | 141.05 | 148.17 | 140.34 | 143.96 | 1,615,595 | +7.02(+5.13%) |
Oct 14, 2022 | 148.10 | 149.97 | 136.85 | 136.94 | 1,687,988 | -9.49(-6.48%) |
Oct 13, 2022 | 142.71 | 148.01 | 138.75 | 146.43 | 2,387,970 | -3.55(-2.37%) |
Oct 12, 2022 | 152.70 | 152.70 | 145.94 | 149.98 | 1,685,057 | -2.08(-1.37%) |
Oct 11, 2022 | 153.15 | 154.29 | 150.01 | 152.06 | 1,583,280 | -2.08(-1.35%) |
Oct 10, 2022 | 155.00 | 157.93 | 151.17 | 154.14 | 1,315,456 | -0.12(-0.08%) |
Oct 07, 2022 | 164.47 | 164.47 | 153.49 | 154.26 | 3,212,236 | -14.42(-8.55%) |
Oct 06, 2022 | 176.76 | 181.24 | 168.59 | 168.68 | 2,405,405 | -10.00(-5.60%) |
Oct 05, 2022 | 180.46 | 182.60 | 172.16 | 178.68 | 1,364,317 | -6.63(-3.58%) |
Oct 04, 2022 | 183.55 | 186.70 | 181.25 | 185.31 | 1,501,844 | +7.93(+4.47%) |
Oct 03, 2022 | 179.90 | 182.00 | 173.24 | 177.38 | 1,525,412 | -0.76(-0.43%) |
Sep 30, 2022 | 178.30 | 184.92 | 174.54 | 178.14 | 2,126,611 | +3.98(+2.29%) |
Sep 29, 2022 | 182.50 | 184.53 | 171.00 | 174.16 | 2,435,191 | -13.21(-7.05%) |
Sep 28, 2022 | 181.34 | 188.94 | 178.15 | 187.37 | 2,386,448 | +7.15(+3.97%) |
Sep 27, 2022 | 189.00 | 193.24 | 176.00 | 180.22 | 3,236,356 | -1.36(-0.75%) |
Sep 26, 2022 | 177.11 | 186.91 | 177.11 | 181.58 | 3,579,576 | +5.01(+2.84%) |
Sep 23, 2022 | 167.46 | 176.98 | 167.11 | 176.57 | 2,294,860 | +5.49(+3.21%) |
Sep 22, 2022 | 174.19 | 181.98 | 170.17 | 171.08 | 2,196,584 | -4.75(-2.70%) |
Sep 21, 2022 | 185.23 | 187.82 | 175.78 | 175.83 | 1,821,858 | -7.66(-4.17%) |
Sep 20, 2022 | 193.75 | 194.92 | 181.78 | 183.49 | 2,099,250 | -13.79(-6.99%) |
Sep 19, 2022 | 196.02 | 201.19 | 195.39 | 197.28 | 1,344,787 | -2.89(-1.44%) |
Sep 16, 2022 | 203.71 | 203.71 | 199.00 | 200.17 | 1,771,786 | -8.50(-4.07%) |
Sep 15, 2022 | 211.43 | 218.09 | 207.44 | 208.67 | 1,071,321 | -3.83(-1.80%) |
Sep 14, 2022 | 213.95 | 215.95 | 207.31 | 212.50 | 1,696,592 | -0.69(-0.32%) |
Sep 13, 2022 | 222.50 | 225.27 | 212.92 | 213.19 | 1,646,765 | -19.54(-8.40%) |
Sep 12, 2022 | 241.00 | 244.14 | 229.60 | 232.73 | 774,901 | -5.27(-2.21%) |
Sep 09, 2022 | 235.85 | 238.73 | 233.20 | 238.00 | 466,491 | +4.77(+2.05%) |
Sep 08, 2022 | 226.01 | 233.36 | 224.33 | 233.23 | 639,489 | +3.34(+1.45%) |
Sep 07, 2022 | 224.69 | 231.93 | 224.35 | 229.89 | 721,099 | +4.38(+1.94%) |
Sep 06, 2022 | 222.97 | 226.72 | 220.00 | 225.51 | 750,501 | +2.12(+0.95%) |
Sep 02, 2022 | 236.03 | 237.05 | 222.37 | 223.39 | 892,095 | -9.62(-4.13%) |
Sep 01, 2022 | 216.36 | 233.07 | 216.36 | 233.01 | 1,405,518 | +12.60(+5.72%) |
Aug 31, 2022 | 225.09 | 225.72 | 218.26 | 220.41 | 980,411 | -1.58(-0.71%) |
Aug 30, 2022 | 234.58 | 235.83 | 220.88 | 221.99 | 1,068,413 | -9.52(-4.11%) |
Aug 29, 2022 | 230.80 | 237.11 | 230.07 | 231.51 | 587,240 | -3.37(-1.43%) |
Aug 26, 2022 | 252.00 | 253.46 | 234.62 | 234.88 | 720,595 | -15.09(-6.04%) |
Aug 25, 2022 | 247.93 | 251.99 | 245.83 | 249.97 | 574,141 | +6.02(+2.47%) |
Aug 24, 2022 | 244.41 | 247.38 | 241.96 | 243.95 | 542,287 | +0.65(+0.27%) |
Aug 23, 2022 | 242.00 | 245.28 | 238.91 | 243.30 | 656,930 | +1.77(+0.73%) |
Aug 22, 2022 | 247.00 | 247.65 | 240.31 | 241.53 | 887,111 | -14.48(-5.66%) |
Aug 19, 2022 | 265.67 | 266.31 | 253.57 | 256.01 | 1,030,483 | -13.61(-5.05%) |
Aug 18, 2022 | 256.50 | 270.35 | 255.15 | 269.62 | 719,273 | +14.00(+5.48%) |
Aug 17, 2022 | 260.99 | 264.96 | 255.36 | 255.62 | 741,774 | -11.89(-4.44%) |
Aug 16, 2022 | 270.75 | 270.88 | 264.76 | 267.51 | 635,564 | -4.66(-1.71%) |
Aug 15, 2022 | 277.01 | 278.75 | 270.01 | 272.17 | 589,143 | -8.35(-2.98%) |
Aug 12, 2022 | 270.84 | 281.50 | 264.29 | 280.52 | 1,097,902 | +14.17(+5.32%) |
Aug 11, 2022 | 264.88 | 270.94 | 262.85 | 266.35 | 1,127,500 | +6.71(+2.58%) |
Aug 10, 2022 | 252.36 | 262.40 | 248.05 | 259.64 | 1,081,279 | +15.44(+6.32%) |
Aug 09, 2022 | 248.76 | 249.21 | 241.98 | 244.20 | 719,345 | -7.86(-3.12%) |
Aug 08, 2022 | 257.41 | 260.82 | 248.63 | 252.06 | 931,434 | +3.93(+1.58%) |
Aug 05, 2022 | 241.53 | 253.64 | 240.19 | 248.13 | 910,199 | +4.54(+1.86%) |
Aug 04, 2022 | 247.87 | 254.48 | 241.76 | 243.59 | 1,264,718 | -5.40(-2.17%) |
Aug 03, 2022 | 282.34 | 282.62 | 245.01 | 248.99 | 2,124,948 | -17.66(-6.62%) |
Aug 02, 2022 | 259.76 | 271.76 | 257.14 | 266.65 | 1,179,624 | +1.66(+0.63%) |
Aug 01, 2022 | 264.96 | 269.92 | 262.26 | 264.99 | 600,927 | -3.31(-1.23%) |
Jul 29, 2022 | 257.31 | 268.79 | 256.00 | 268.30 | 1,124,277 | +11.41(+4.44%) |
Jul 28, 2022 | 252.38 | 259.98 | 250.67 | 256.89 | 1,378,015 | +11.75(+4.79%) |
Jul 27, 2022 | 238.77 | 246.47 | 237.10 | 245.14 | 637,847 | +12.99(+5.60%) |
Jul 26, 2022 | 236.50 | 238.02 | 230.06 | 232.15 | 492,420 | -6.39(-2.68%) |
Jul 25, 2022 | 240.50 | 240.86 | 234.55 | 238.54 | 438,532 | -1.39(-0.58%) |
Jul 22, 2022 | 248.99 | 251.76 | 236.90 | 239.93 | 719,515 | -9.95(-3.98%) |
Jul 21, 2022 | 247.26 | 252.55 | 243.05 | 249.88 | 666,854 | +0.68(+0.27%) |
Jul 20, 2022 | 233.99 | 250.38 | 232.30 | 249.20 | 1,166,832 | +18.62(+8.08%) |
Jul 19, 2022 | 226.85 | 231.85 | 224.33 | 230.58 | 763,042 | +6.88(+3.08%) |
Jul 18, 2022 | 221.79 | 227.98 | 220.03 | 223.70 | 1,023,657 | +8.64(+4.02%) |
Jul 15, 2022 | 208.08 | 215.46 | 201.85 | 215.06 | 833,421 | +6.46(+3.10%) |
Jul 14, 2022 | 213.80 | 215.00 | 207.56 | 208.60 | 1,084,881 | -9.94(-4.55%) |
Jul 13, 2022 | 214.05 | 221.41 | 211.98 | 218.54 | 484,986 | -0.78(-0.36%) |
Jul 12, 2022 | 222.58 | 225.56 | 219.00 | 219.32 | 694,263 | -3.51(-1.58%) |
Jul 11, 2022 | 227.06 | 228.89 | 220.44 | 222.83 | 514,680 | -7.73(-3.35%) |
Jul 08, 2022 | 225.93 | 231.43 | 222.25 | 230.56 | 845,551 | +0.27(+0.12%) |
Jul 07, 2022 | 219.98 | 231.45 | 219.98 | 230.29 | 683,022 | +13.11(+6.04%) |
Jul 06, 2022 | 217.21 | 221.38 | 212.00 | 217.18 | 714,098 | +0.49(+0.23%) |
Jul 05, 2022 | 212.89 | 218.57 | 206.68 | 216.69 | 1,005,335 | -0.82(-0.38%) |
Jul 01, 2022 | 213.81 | 221.90 | 213.00 | 217.51 | 667,081 | +6.93(+3.29%) |
Jun 30, 2022 | 209.87 | 213.96 | 206.36 | 210.58 | 866,340 | -4.03(-1.88%) |
Jun 29, 2022 | 218.73 | 218.73 | 208.92 | 214.61 | 753,032 | -2.41(-1.11%) |
Jun 28, 2022 | 225.36 | 228.91 | 216.46 | 217.02 | 647,801 | -6.55(-2.93%) |
Jun 27, 2022 | 228.08 | 231.94 | 223.47 | 223.57 | 861,132 | -0.98(-0.44%) |
Jun 24, 2022 | 223.00 | 224.87 | 217.12 | 224.55 | 1,137,888 | +2.64(+1.19%) |
Jun 23, 2022 | 213.56 | 222.46 | 206.44 | 221.91 | 1,243,481 | +9.34(+4.39%) |
Jun 22, 2022 | 203.36 | 214.63 | 203.01 | 212.57 | 3,081,582 | -7.41(-3.37%) |
Jun 21, 2022 | 224.25 | 235.44 | 219.84 | 219.98 | 1,469,476 | -0.27(-0.12%) |
Jun 17, 2022 | 223.01 | 228.13 | 217.93 | 220.25 | 1,616,436 | -3.74(-1.67%) |
Jun 16, 2022 | 239.40 | 242.77 | 222.09 | 223.99 | 1,343,389 | -24.55(-9.88%) |
Jun 15, 2022 | 242.95 | 254.07 | 240.54 | 248.54 | 792,898 | +8.39(+3.49%) |
Jun 14, 2022 | 245.26 | 247.21 | 237.22 | 240.15 | 839,537 | -4.37(-1.79%) |
Jun 13, 2022 | 249.59 | 251.87 | 240.01 | 244.52 | 1,296,589 | -16.98(-6.49%) |
Jun 10, 2022 | 269.79 | 272.11 | 256.44 | 261.50 | 1,233,175 | -16.37(-5.89%) |
Jun 09, 2022 | 286.99 | 291.50 | 277.76 | 277.87 | 957,947 | -12.31(-4.24%) |
Jun 08, 2022 | 292.05 | 299.85 | 287.43 | 290.18 | 911,834 | -2.60(-0.89%) |
Jun 07, 2022 | 280.00 | 293.33 | 278.13 | 292.78 | 943,197 | +8.44(+2.97%) |
Jun 06, 2022 | 275.93 | 287.72 | 275.86 | 284.34 | 1,358,211 | +15.46(+5.75%) |
Jun 03, 2022 | 260.51 | 274.86 | 258.16 | 268.88 | 775,016 | -0.07(-0.03%) |
Jun 02, 2022 | 249.79 | 271.60 | 249.16 | 268.95 | 1,276,456 | +25.09(+10.29%) |
Jun 01, 2022 | 250.68 | 255.95 | 241.01 | 243.86 | 746,142 | -3.22(-1.30%) |
May 31, 2022 | 255.00 | 256.85 | 243.81 | 247.08 | 1,917,924 | -9.09(-3.55%) |
May 27, 2022 | 250.48 | 259.22 | 247.74 | 256.17 | 1,344,590 | +14.93(+6.19%) |
May 26, 2022 | 231.16 | 244.00 | 230.44 | 241.24 | 1,225,450 | +10.02(+4.33%) |
May 25, 2022 | 219.05 | 234.03 | 216.32 | 231.22 | 1,256,268 | +15.59(+7.23%) |
May 24, 2022 | 225.06 | 226.50 | 211.67 | 215.63 | 1,204,081 | -15.04(-6.52%) |
May 23, 2022 | 225.22 | 231.25 | 218.00 | 230.67 | 1,103,209 | +9.83(+4.45%) |
May 20, 2022 | 224.59 | 226.88 | 208.55 | 220.84 | 1,061,591 | -2.85(-1.27%) |
May 19, 2022 | 208.80 | 228.71 | 207.96 | 223.69 | 1,134,467 | +13.88(+6.62%) |
May 18, 2022 | 220.91 | 226.76 | 206.74 | 209.81 | 1,071,502 | -16.10(-7.13%) |
May 17, 2022 | 225.00 | 227.26 | 217.58 | 225.91 | 885,358 | +6.07(+2.76%) |
May 16, 2022 | 222.90 | 229.08 | 218.96 | 219.84 | 509,690 | -6.65(-2.94%) |
May 13, 2022 | 218.48 | 228.12 | 218.48 | 226.49 | 879,041 | +12.46(+5.82%) |
May 12, 2022 | 200.00 | 221.59 | 197.94 | 214.03 | 1,566,849 | +9.41(+4.60%) |
May 11, 2022 | 220.74 | 223.14 | 203.89 | 204.62 | 1,184,936 | -18.71(-8.38%) |
May 10, 2022 | 232.18 | 233.88 | 212.10 | 223.33 | 1,322,886 | -4.11(-1.81%) |
May 09, 2022 | 235.40 | 237.42 | 223.29 | 227.44 | 1,216,072 | -14.25(-5.90%) |
May 06, 2022 | 257.71 | 257.71 | 237.07 | 241.69 | 1,231,601 | -18.83(-7.23%) |
May 05, 2022 | 261.27 | 267.17 | 254.20 | 260.52 | 1,509,660 | -1.26(-0.48%) |
May 04, 2022 | 244.55 | 268.58 | 237.82 | 261.78 | 2,392,404 | +27.61(+11.79%) |
May 03, 2022 | 225.02 | 238.35 | 223.72 | 234.17 | 1,408,660 | +7.48(+3.30%) |