Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 171.24 | 179.35 | 171.24 | 177.18 | 206,794 | +6.24(+3.65%) |
Apr 27, 2023 | 193.91 | 193.91 | 162.24 | 170.94 | 889,102 | -18.47(-9.75%) |
Apr 26, 2023 | 194.98 | 196.68 | 188.16 | 189.41 | 226,270 | -6.82(-3.47%) |
Apr 25, 2023 | 204.01 | 204.33 | 195.30 | 196.22 | 93,990 | -8.47(-4.14%) |
Apr 24, 2023 | 205.85 | 207.23 | 203.84 | 204.69 | 87,741 | -1.58(-0.77%) |
Apr 21, 2023 | 206.69 | 207.75 | 204.85 | 206.27 | 63,297 | -0.49(-0.24%) |
Apr 20, 2023 | 206.57 | 207.67 | 205.94 | 206.76 | 66,866 | -1.02(-0.49%) |
Apr 19, 2023 | 205.84 | 209.61 | 205.84 | 207.78 | 58,848 | +0.13(+0.06%) |
Apr 18, 2023 | 206.93 | 208.42 | 206.32 | 207.65 | 88,628 | +0.93(+0.45%) |
Apr 17, 2023 | 206.00 | 208.36 | 204.29 | 206.72 | 89,861 | -0.47(-0.23%) |
Apr 14, 2023 | 205.92 | 208.41 | 204.60 | 207.18 | 80,070 | +1.35(+0.66%) |
Apr 13, 2023 | 203.43 | 206.75 | 202.72 | 205.83 | 124,409 | +3.13(+1.54%) |
Apr 12, 2023 | 203.91 | 206.65 | 202.53 | 202.70 | 167,871 | +0.07(+0.03%) |
Apr 11, 2023 | 201.71 | 204.40 | 201.01 | 202.63 | 77,979 | +0.81(+0.40%) |
Apr 10, 2023 | 202.92 | 204.69 | 199.15 | 201.82 | 96,972 | -2.88(-1.41%) |
Apr 06, 2023 | 199.46 | 204.71 | 198.39 | 204.70 | 243,594 | +4.11(+2.05%) |
Apr 05, 2023 | 201.06 | 202.94 | 200.07 | 200.59 | 138,113 | -1.69(-0.84%) |
Apr 04, 2023 | 202.14 | 205.09 | 199.31 | 202.28 | 171,108 | +0.54(+0.27%) |
Apr 03, 2023 | 200.93 | 202.07 | 196.52 | 201.74 | 313,011 | +0.38(+0.19%) |
Mar 31, 2023 | 198.33 | 201.58 | 196.54 | 201.37 | 201,484 | +4.94(+2.51%) |
Mar 30, 2023 | 192.24 | 196.43 | 191.01 | 196.43 | 305,694 | +6.32(+3.32%) |
Mar 29, 2023 | 187.43 | 190.31 | 185.90 | 190.11 | 82,661 | +5.30(+2.87%) |
Mar 28, 2023 | 182.77 | 184.98 | 181.36 | 184.81 | 101,331 | +2.18(+1.19%) |
Mar 27, 2023 | 187.16 | 187.35 | 182.07 | 182.63 | 126,468 | -3.22(-1.73%) |
Mar 24, 2023 | 186.28 | 186.60 | 183.07 | 185.86 | 86,197 | -0.82(-0.44%) |
Mar 23, 2023 | 181.30 | 188.43 | 179.74 | 186.68 | 171,443 | +6.94(+3.86%) |
Mar 22, 2023 | 185.44 | 186.10 | 179.51 | 179.74 | 176,382 | -6.61(-3.55%) |
Mar 21, 2023 | 184.58 | 187.64 | 181.68 | 186.34 | 107,372 | +4.14(+2.27%) |
Mar 20, 2023 | 183.94 | 183.94 | 180.85 | 182.21 | 95,149 | +0.07(+0.04%) |
Mar 17, 2023 | 183.86 | 184.75 | 179.73 | 182.14 | 139,768 | -2.54(-1.37%) |
Mar 16, 2023 | 182.19 | 188.66 | 181.51 | 184.68 | 116,754 | +2.39(+1.31%) |
Mar 15, 2023 | 184.24 | 184.47 | 180.20 | 182.28 | 200,164 | -4.14(-2.22%) |
Mar 14, 2023 | 188.44 | 189.30 | 185.16 | 186.42 | 176,373 | +1.36(+0.73%) |
Mar 13, 2023 | 186.56 | 186.56 | 179.84 | 185.06 | 287,563 | -4.63(-2.44%) |
Mar 10, 2023 | 200.00 | 200.00 | 189.45 | 189.69 | 166,425 | -9.78(-4.90%) |
Mar 09, 2023 | 206.45 | 207.69 | 199.47 | 199.47 | 101,559 | -6.06(-2.95%) |
Mar 08, 2023 | 206.74 | 206.95 | 204.20 | 205.53 | 112,572 | -0.67(-0.32%) |
Mar 07, 2023 | 208.11 | 209.57 | 204.22 | 206.20 | 91,985 | -2.22(-1.07%) |
Mar 06, 2023 | 209.59 | 213.76 | 208.42 | 208.42 | 94,799 | -0.91(-0.44%) |
Mar 03, 2023 | 207.35 | 209.99 | 205.13 | 209.33 | 144,601 | +4.03(+1.96%) |
Mar 02, 2023 | 204.29 | 205.89 | 203.78 | 205.31 | 114,240 | -0.01(-0.00%) |
Mar 01, 2023 | 205.31 | 207.44 | 203.95 | 205.31 | 186,842 | -0.32(-0.15%) |
Feb 28, 2023 | 206.30 | 206.90 | 203.31 | 205.63 | 144,846 | -0.28(-0.14%) |
Feb 27, 2023 | 206.65 | 207.33 | 203.09 | 205.91 | 168,164 | +0.52(+0.25%) |
Feb 24, 2023 | 226.09 | 227.38 | 198.46 | 205.39 | 386,406 | -28.53(-12.20%) |
Feb 23, 2023 | 231.54 | 234.29 | 229.31 | 233.93 | 96,300 | +2.87(+1.24%) |
Feb 22, 2023 | 230.69 | 232.46 | 229.59 | 231.06 | 90,863 | +0.42(+0.18%) |
Feb 21, 2023 | 233.21 | 234.99 | 229.57 | 230.65 | 69,150 | -5.41(-2.29%) |
Feb 17, 2023 | 233.73 | 236.62 | 232.89 | 236.05 | 55,277 | +0.63(+0.27%) |
Feb 16, 2023 | 233.53 | 237.63 | 232.17 | 235.42 | 61,154 | -2.03(-0.86%) |
Feb 15, 2023 | 233.71 | 237.75 | 233.32 | 237.45 | 58,141 | +2.30(+0.98%) |
Feb 14, 2023 | 236.27 | 237.88 | 233.18 | 235.15 | 71,452 | -1.02(-0.43%) |
Feb 13, 2023 | 235.45 | 237.01 | 232.88 | 236.17 | 88,628 | +2.36(+1.01%) |
Feb 10, 2023 | 235.07 | 236.55 | 231.89 | 233.81 | 56,872 | -3.36(-1.42%) |
Feb 09, 2023 | 242.85 | 244.18 | 236.80 | 237.17 | 64,349 | -3.69(-1.53%) |
Feb 08, 2023 | 241.77 | 243.83 | 240.19 | 240.86 | 58,955 | -2.34(-0.96%) |
Feb 07, 2023 | 240.69 | 243.47 | 237.63 | 243.20 | 52,515 | +1.81(+0.75%) |
Feb 06, 2023 | 243.21 | 244.17 | 239.82 | 241.40 | 66,042 | -4.95(-2.01%) |
Feb 03, 2023 | 250.07 | 251.77 | 245.44 | 246.35 | 65,238 | -8.19(-3.22%) |
Feb 02, 2023 | 248.88 | 257.16 | 245.28 | 254.54 | 100,881 | +9.13(+3.72%) |
Feb 01, 2023 | 239.06 | 246.37 | 238.72 | 245.40 | 102,751 | +4.51(+1.87%) |
Jan 31, 2023 | 237.05 | 240.96 | 235.28 | 240.89 | 82,776 | +4.75(+2.01%) |
Jan 30, 2023 | 238.31 | 240.47 | 235.72 | 236.14 | 56,513 | -3.32(-1.39%) |
Jan 27, 2023 | 233.67 | 241.13 | 233.37 | 239.46 | 48,127 | +4.52(+1.93%) |
Jan 26, 2023 | 236.34 | 236.43 | 233.18 | 234.94 | 57,622 | +1.69(+0.72%) |
Jan 25, 2023 | 233.46 | 234.06 | 230.99 | 233.25 | 80,050 | -3.75(-1.58%) |
Jan 24, 2023 | 238.11 | 241.18 | 236.60 | 237.00 | 74,000 | -4.13(-1.71%) |
Jan 23, 2023 | 237.71 | 243.66 | 236.75 | 241.13 | 53,787 | +2.33(+0.98%) |
Jan 20, 2023 | 236.78 | 239.13 | 234.83 | 238.80 | 83,189 | +3.03(+1.29%) |
Jan 19, 2023 | 236.17 | 238.64 | 234.59 | 235.76 | 71,896 | -2.54(-1.07%) |
Jan 18, 2023 | 242.15 | 244.54 | 238.30 | 238.30 | 43,561 | -2.55(-1.06%) |
Jan 17, 2023 | 240.05 | 242.98 | 236.35 | 240.85 | 70,580 | +1.91(+0.80%) |
Jan 13, 2023 | 235.53 | 239.51 | 235.53 | 238.95 | 63,962 | +1.81(+0.76%) |
Jan 12, 2023 | 236.74 | 239.11 | 232.22 | 237.14 | 82,828 | +0.95(+0.40%) |
Jan 11, 2023 | 231.10 | 238.09 | 231.10 | 236.19 | 72,965 | +4.28(+1.84%) |
Jan 10, 2023 | 227.99 | 232.78 | 227.99 | 231.91 | 74,512 | +3.23(+1.41%) |
Jan 09, 2023 | 222.06 | 232.64 | 222.06 | 228.68 | 86,879 | +7.05(+3.18%) |
Jan 06, 2023 | 216.19 | 221.86 | 213.34 | 221.63 | 88,530 | +8.46(+3.97%) |
Jan 05, 2023 | 214.87 | 215.89 | 211.13 | 213.17 | 80,473 | -4.82(-2.21%) |
Jan 04, 2023 | 218.90 | 220.93 | 214.52 | 217.99 | 120,541 | +2.01(+0.93%) |
Jan 03, 2023 | 217.08 | 218.91 | 213.75 | 215.97 | 127,022 | +1.52(+0.71%) |
Dec 30, 2022 | 214.72 | 215.73 | 211.50 | 214.45 | 67,320 | -2.92(-1.34%) |
Dec 29, 2022 | 209.28 | 217.63 | 209.28 | 217.37 | 95,543 | +9.86(+4.75%) |
Dec 28, 2022 | 209.97 | 212.69 | 207.42 | 207.51 | 75,244 | -2.70(-1.29%) |
Dec 27, 2022 | 210.90 | 212.54 | 208.82 | 210.21 | 65,735 | -1.18(-0.56%) |
Dec 23, 2022 | 212.53 | 213.44 | 209.92 | 211.39 | 70,641 | -1.50(-0.70%) |
Dec 22, 2022 | 210.69 | 213.14 | 206.24 | 212.89 | 108,158 | +0.00(+0.00%) |
Dec 21, 2022 | 210.22 | 213.98 | 210.22 | 212.89 | 177,431 | +3.65(+1.74%) |
Dec 20, 2022 | 213.21 | 214.28 | 206.62 | 209.24 | 167,611 | -2.78(-1.31%) |
Dec 19, 2022 | 211.46 | 215.71 | 208.85 | 212.01 | 158,853 | -0.44(-0.21%) |
Dec 16, 2022 | 215.94 | 216.44 | 212.16 | 212.45 | 147,393 | -5.60(-2.57%) |
Dec 15, 2022 | 222.38 | 223.71 | 217.56 | 218.06 | 72,073 | -7.73(-3.42%) |
Dec 14, 2022 | 225.34 | 231.57 | 223.88 | 225.79 | 121,042 | -5.78(-2.50%) |
Dec 13, 2022 | 238.22 | 238.62 | 230.06 | 231.57 | 111,053 | +3.14(+1.37%) |
Dec 12, 2022 | 230.68 | 231.01 | 225.97 | 228.43 | 82,103 | -2.83(-1.22%) |
Dec 09, 2022 | 232.55 | 234.31 | 231.26 | 231.26 | 68,804 | -3.05(-1.30%) |
Dec 08, 2022 | 235.86 | 238.76 | 233.72 | 234.31 | 73,838 | -1.71(-0.73%) |
Dec 07, 2022 | 234.87 | 237.26 | 227.72 | 236.03 | 77,072 | +3.24(+1.39%) |
Dec 06, 2022 | 237.68 | 237.68 | 232.79 | 232.79 | 63,588 | -5.77(-2.42%) |
Dec 05, 2022 | 244.41 | 245.10 | 238.24 | 238.56 | 68,974 | -8.57(-3.47%) |
Dec 02, 2022 | 243.81 | 248.43 | 243.49 | 247.13 | 55,832 | -0.38(-0.15%) |
Dec 01, 2022 | 244.83 | 249.55 | 241.06 | 247.51 | 79,388 | +4.80(+1.98%) |
Nov 30, 2022 | 233.42 | 243.79 | 230.36 | 242.71 | 142,072 | +9.45(+4.05%) |
Nov 29, 2022 | 237.83 | 238.92 | 232.51 | 233.26 | 72,250 | -5.67(-2.37%) |
Nov 28, 2022 | 241.40 | 243.16 | 238.65 | 238.94 | 59,137 | -5.18(-2.12%) |
Nov 25, 2022 | 243.18 | 244.85 | 242.78 | 244.12 | 44,113 | +0.14(+0.06%) |
Nov 23, 2022 | 241.07 | 245.13 | 239.52 | 243.98 | 55,437 | +3.72(+1.55%) |
Nov 22, 2022 | 237.67 | 240.65 | 233.91 | 240.25 | 55,819 | +2.11(+0.89%) |
Nov 21, 2022 | 237.29 | 239.00 | 235.71 | 238.14 | 100,090 | +1.44(+0.61%) |
Nov 18, 2022 | 241.18 | 241.93 | 234.89 | 236.70 | 57,024 | -0.93(-0.39%) |
Nov 17, 2022 | 238.91 | 239.59 | 235.40 | 237.63 | 69,613 | -5.15(-2.12%) |
Nov 16, 2022 | 242.63 | 244.47 | 238.49 | 242.78 | 58,748 | +0.15(+0.06%) |
Nov 15, 2022 | 244.09 | 244.64 | 238.03 | 242.63 | 87,347 | +3.71(+1.55%) |
Nov 14, 2022 | 240.84 | 243.67 | 238.91 | 238.92 | 53,585 | -4.31(-1.77%) |
Nov 11, 2022 | 243.38 | 247.24 | 241.72 | 243.22 | 61,495 | +1.88(+0.78%) |
Nov 10, 2022 | 233.90 | 241.80 | 233.90 | 241.34 | 129,441 | +16.62(+7.40%) |
Nov 09, 2022 | 231.83 | 233.17 | 223.70 | 224.72 | 75,972 | -8.65(-3.71%) |
Nov 08, 2022 | 229.15 | 233.98 | 227.15 | 233.37 | 94,256 | +4.84(+2.12%) |
Nov 07, 2022 | 231.26 | 231.26 | 226.43 | 228.53 | 86,527 | -0.99(-0.43%) |
Nov 04, 2022 | 229.54 | 232.38 | 225.94 | 229.52 | 107,741 | +2.44(+1.07%) |
Nov 03, 2022 | 227.07 | 229.31 | 224.27 | 227.09 | 113,607 | -3.14(-1.36%) |
Nov 02, 2022 | 232.04 | 235.52 | 229.22 | 230.22 | 163,002 | -0.70(-0.30%) |
Nov 01, 2022 | 232.00 | 233.49 | 230.51 | 230.93 | 132,574 | +1.04(+0.45%) |
Oct 31, 2022 | 231.19 | 233.07 | 228.90 | 229.89 | 153,622 | -2.07(-0.89%) |
Oct 28, 2022 | 224.73 | 232.45 | 221.10 | 231.96 | 141,604 | +7.94(+3.54%) |
Oct 27, 2022 | 218.82 | 229.76 | 212.66 | 224.01 | 162,328 | +5.91(+2.71%) |
Oct 26, 2022 | 218.12 | 223.22 | 216.43 | 218.10 | 83,242 | -1.37(-0.62%) |
Oct 25, 2022 | 214.46 | 219.74 | 214.46 | 219.47 | 116,598 | +6.95(+3.27%) |
Oct 24, 2022 | 212.32 | 213.67 | 210.10 | 212.52 | 75,616 | +0.53(+0.25%) |
Oct 21, 2022 | 206.96 | 212.83 | 205.06 | 211.99 | 73,392 | +4.96(+2.40%) |
Oct 20, 2022 | 213.38 | 214.49 | 205.08 | 207.03 | 82,528 | -5.80(-2.73%) |
Oct 19, 2022 | 218.33 | 218.33 | 211.85 | 212.83 | 74,228 | -5.97(-2.73%) |
Oct 18, 2022 | 222.95 | 224.27 | 216.90 | 218.80 | 74,631 | +0.79(+0.36%) |
Oct 17, 2022 | 215.00 | 220.78 | 213.95 | 218.00 | 109,457 | +7.05(+3.34%) |
Oct 14, 2022 | 217.84 | 220.07 | 210.40 | 210.96 | 170,248 | -5.96(-2.75%) |
Oct 13, 2022 | 207.81 | 217.90 | 205.82 | 216.92 | 80,929 | +4.84(+2.28%) |
Oct 12, 2022 | 213.69 | 214.60 | 211.69 | 212.07 | 72,957 | -0.72(-0.34%) |
Oct 11, 2022 | 210.39 | 215.87 | 207.15 | 212.79 | 120,353 | +1.54(+0.73%) |
Oct 10, 2022 | 212.60 | 212.60 | 207.60 | 211.25 | 80,906 | -0.71(-0.34%) |
Oct 07, 2022 | 218.44 | 218.55 | 211.13 | 211.96 | 100,638 | -9.73(-4.39%) |
Oct 06, 2022 | 222.20 | 223.26 | 219.44 | 221.69 | 87,416 | -0.31(-0.14%) |
Oct 05, 2022 | 215.87 | 223.59 | 213.93 | 222.00 | 121,086 | +2.76(+1.26%) |
Oct 04, 2022 | 214.41 | 219.89 | 213.06 | 219.24 | 178,868 | +7.77(+3.67%) |
Oct 03, 2022 | 212.20 | 213.12 | 208.28 | 211.47 | 176,016 | +1.60(+0.76%) |
Sep 30, 2022 | 212.03 | 215.31 | 209.74 | 209.87 | 136,022 | -1.17(-0.55%) |
Sep 29, 2022 | 209.83 | 212.14 | 208.47 | 211.03 | 129,721 | -1.76(-0.83%) |
Sep 28, 2022 | 209.06 | 213.87 | 208.25 | 212.79 | 77,189 | +5.25(+2.53%) |
Sep 27, 2022 | 210.02 | 212.40 | 206.07 | 207.54 | 119,524 | -1.22(-0.58%) |
Sep 26, 2022 | 211.56 | 213.29 | 208.40 | 208.76 | 91,732 | -4.57(-2.14%) |
Sep 23, 2022 | 212.40 | 214.47 | 209.14 | 213.33 | 72,849 | -1.33(-0.62%) |
Sep 22, 2022 | 217.44 | 217.44 | 212.19 | 214.66 | 101,966 | -2.79(-1.28%) |
Sep 21, 2022 | 222.97 | 225.09 | 217.04 | 217.45 | 76,238 | -5.18(-2.33%) |
Sep 20, 2022 | 223.17 | 224.72 | 219.96 | 222.63 | 134,963 | +1.50(+0.68%) |
Sep 19, 2022 | 220.13 | 221.67 | 219.20 | 221.13 | 81,845 | -0.84(-0.38%) |
Sep 16, 2022 | 221.16 | 224.68 | 219.70 | 221.97 | 210,682 | -3.14(-1.40%) |
Sep 15, 2022 | 226.95 | 230.16 | 224.93 | 225.11 | 82,097 | -3.78(-1.65%) |
Sep 14, 2022 | 231.46 | 233.65 | 226.18 | 228.89 | 111,010 | -1.61(-0.70%) |
Sep 13, 2022 | 236.89 | 238.01 | 230.35 | 230.50 | 111,960 | -12.53(-5.16%) |
Sep 12, 2022 | 244.44 | 244.44 | 242.12 | 243.03 | 104,553 | +0.70(+0.29%) |
Sep 09, 2022 | 238.82 | 243.25 | 238.82 | 242.33 | 78,310 | +4.31(+1.81%) |
Sep 08, 2022 | 233.10 | 238.20 | 232.18 | 238.02 | 70,005 | +4.06(+1.74%) |
Sep 07, 2022 | 227.17 | 235.09 | 227.17 | 233.96 | 76,745 | +7.13(+3.14%) |
Sep 06, 2022 | 222.87 | 227.86 | 222.76 | 226.83 | 83,416 | +3.84(+1.72%) |
Sep 02, 2022 | 229.42 | 229.45 | 221.87 | 222.99 | 55,587 | -4.63(-2.03%) |
Sep 01, 2022 | 222.81 | 227.75 | 222.78 | 227.61 | 86,607 | +2.25(+1.00%) |
Aug 31, 2022 | 229.21 | 229.98 | 225.36 | 225.36 | 93,331 | -1.48(-0.65%) |
Aug 30, 2022 | 226.40 | 228.70 | 225.40 | 226.84 | 88,049 | -1.20(-0.52%) |
Aug 29, 2022 | 227.72 | 230.27 | 225.41 | 228.04 | 76,040 | -0.95(-0.41%) |
Aug 26, 2022 | 237.36 | 237.76 | 228.83 | 228.99 | 78,092 | -6.79(-2.88%) |
Aug 25, 2022 | 232.55 | 235.95 | 231.18 | 235.78 | 100,964 | +3.08(+1.33%) |
Aug 24, 2022 | 234.02 | 234.02 | 231.80 | 232.69 | 98,248 | -0.53(-0.23%) |
Aug 23, 2022 | 238.62 | 238.62 | 231.06 | 233.22 | 73,718 | -4.04(-1.70%) |
Aug 22, 2022 | 238.71 | 239.62 | 236.03 | 237.27 | 63,579 | -4.19(-1.74%) |
Aug 19, 2022 | 248.87 | 249.87 | 241.25 | 241.46 | 64,502 | -10.35(-4.11%) |
Aug 18, 2022 | 253.98 | 253.98 | 250.41 | 251.81 | 47,262 | -1.31(-0.52%) |
Aug 17, 2022 | 253.50 | 254.62 | 250.28 | 253.11 | 57,366 | -1.59(-0.62%) |
Aug 16, 2022 | 255.26 | 256.46 | 252.48 | 254.70 | 49,263 | -2.29(-0.89%) |
Aug 15, 2022 | 254.01 | 258.14 | 253.79 | 257.00 | 70,930 | +2.37(+0.93%) |
Aug 12, 2022 | 252.17 | 254.84 | 249.60 | 254.62 | 49,200 | +4.03(+1.61%) |
Aug 11, 2022 | 255.41 | 255.44 | 250.23 | 250.59 | 38,093 | -4.13(-1.62%) |
Aug 10, 2022 | 248.20 | 254.91 | 244.34 | 254.72 | 111,824 | +10.90(+4.47%) |
Aug 09, 2022 | 244.75 | 245.25 | 242.12 | 243.82 | 81,866 | -2.49(-1.01%) |
Aug 08, 2022 | 247.41 | 250.16 | 246.31 | 246.31 | 74,882 | +0.19(+0.08%) |
Aug 05, 2022 | 244.80 | 246.97 | 244.11 | 246.12 | 51,523 | -0.70(-0.28%) |
Aug 04, 2022 | 244.13 | 248.32 | 241.46 | 246.83 | 74,575 | +3.12(+1.28%) |
Aug 03, 2022 | 238.02 | 244.87 | 236.14 | 243.70 | 164,204 | +5.48(+2.30%) |
Aug 02, 2022 | 240.65 | 241.41 | 236.07 | 238.23 | 109,763 | -4.93(-2.03%) |
Aug 01, 2022 | 250.56 | 251.91 | 243.12 | 243.16 | 130,186 | -9.24(-3.66%) |
Jul 29, 2022 | 250.09 | 253.60 | 248.43 | 252.40 | 216,069 | +0.75(+0.30%) |
Jul 28, 2022 | 246.12 | 252.01 | 239.22 | 251.65 | 253,164 | +6.27(+2.55%) |
Jul 27, 2022 | 246.52 | 247.81 | 239.40 | 245.38 | 131,325 | +2.20(+0.91%) |
Jul 26, 2022 | 241.89 | 243.56 | 240.78 | 243.18 | 47,930 | -0.71(-0.29%) |
Jul 25, 2022 | 245.83 | 246.97 | 239.20 | 243.89 | 88,439 | -2.03(-0.82%) |
Jul 22, 2022 | 250.07 | 250.94 | 243.65 | 245.92 | 78,638 | -4.15(-1.66%) |
Jul 21, 2022 | 241.94 | 250.22 | 241.22 | 250.07 | 88,952 | +9.24(+3.84%) |
Jul 20, 2022 | 236.30 | 240.97 | 234.75 | 240.83 | 99,817 | +5.57(+2.37%) |
Jul 19, 2022 | 232.58 | 235.79 | 232.38 | 235.25 | 77,136 | +5.18(+2.25%) |
Jul 18, 2022 | 237.31 | 237.80 | 229.55 | 230.07 | 74,447 | -6.24(-2.64%) |
Jul 15, 2022 | 232.01 | 236.32 | 230.72 | 236.31 | 95,524 | +6.78(+2.95%) |
Jul 14, 2022 | 224.11 | 229.81 | 220.54 | 229.53 | 107,082 | +4.70(+2.09%) |
Jul 13, 2022 | 221.89 | 226.40 | 221.51 | 224.83 | 99,793 | -1.73(-0.76%) |
Jul 12, 2022 | 234.88 | 236.13 | 226.22 | 226.56 | 85,383 | -7.11(-3.04%) |
Jul 11, 2022 | 237.17 | 238.19 | 232.44 | 233.67 | 105,464 | -3.84(-1.62%) |
Jul 08, 2022 | 237.33 | 239.97 | 235.85 | 237.51 | 75,600 | -2.22(-0.93%) |
Jul 07, 2022 | 242.47 | 243.44 | 237.33 | 239.74 | 77,783 | -2.73(-1.13%) |
Jul 06, 2022 | 244.51 | 246.12 | 241.23 | 242.47 | 76,416 | -0.85(-0.35%) |
Jul 05, 2022 | 233.54 | 243.48 | 230.46 | 243.32 | 137,045 | +6.50(+2.75%) |
Jul 01, 2022 | 238.17 | 240.16 | 233.12 | 236.81 | 182,053 | -2.22(-0.93%) |
Jun 30, 2022 | 236.66 | 242.63 | 233.00 | 239.04 | 98,543 | +0.95(+0.40%) |
Jun 29, 2022 | 234.38 | 239.58 | 232.20 | 238.09 | 92,798 | +3.25(+1.38%) |
Jun 28, 2022 | 243.93 | 245.80 | 234.22 | 234.84 | 118,009 | -7.38(-3.05%) |
Jun 27, 2022 | 245.99 | 246.25 | 240.91 | 242.22 | 105,017 | -3.94(-1.60%) |
Jun 24, 2022 | 242.65 | 246.44 | 239.22 | 246.16 | 122,277 | +7.11(+2.97%) |
Jun 23, 2022 | 233.06 | 239.70 | 233.06 | 239.06 | 103,009 | +8.25(+3.57%) |
Jun 22, 2022 | 224.34 | 232.87 | 224.34 | 230.81 | 205,046 | +3.09(+1.36%) |
Jun 21, 2022 | 227.46 | 230.57 | 227.41 | 227.72 | 115,743 | +2.29(+1.02%) |
Jun 17, 2022 | 219.64 | 227.00 | 219.64 | 225.43 | 193,148 | +4.74(+2.15%) |
Jun 16, 2022 | 228.41 | 228.41 | 219.57 | 220.69 | 177,666 | -10.76(-4.65%) |
Jun 15, 2022 | 230.19 | 234.53 | 226.67 | 231.45 | 218,315 | +4.93(+2.17%) |
Jun 14, 2022 | 222.86 | 228.17 | 219.57 | 226.52 | 303,709 | +5.47(+2.47%) |
Jun 13, 2022 | 218.13 | 222.10 | 215.41 | 221.05 | 166,138 | -5.24(-2.32%) |
Jun 10, 2022 | 231.43 | 231.43 | 225.41 | 226.29 | 151,665 | -9.19(-3.90%) |
Jun 09, 2022 | 236.95 | 240.76 | 234.87 | 235.48 | 103,139 | -3.35(-1.40%) |
Jun 08, 2022 | 241.21 | 243.36 | 238.10 | 238.83 | 78,063 | -4.79(-1.96%) |
Jun 07, 2022 | 236.25 | 243.70 | 232.23 | 243.62 | 104,591 | +4.25(+1.78%) |
Jun 06, 2022 | 244.27 | 245.85 | 239.17 | 239.36 | 88,976 | -3.04(-1.25%) |
Jun 03, 2022 | 247.03 | 248.82 | 242.00 | 242.40 | 86,771 | -7.67(-3.07%) |
Jun 02, 2022 | 242.47 | 250.34 | 240.65 | 250.07 | 97,824 | +7.35(+3.03%) |
Jun 01, 2022 | 249.80 | 260.37 | 242.60 | 242.72 | 140,724 | -10.97(-4.32%) |
May 31, 2022 | 258.28 | 258.40 | 252.84 | 253.68 | 168,885 | -5.73(-2.21%) |
May 27, 2022 | 252.61 | 259.42 | 250.41 | 259.42 | 74,138 | +8.30(+3.31%) |
May 26, 2022 | 245.03 | 251.63 | 244.91 | 251.12 | 79,466 | +6.88(+2.82%) |
May 25, 2022 | 236.70 | 245.23 | 236.70 | 244.24 | 106,235 | +5.82(+2.44%) |
May 24, 2022 | 241.02 | 243.02 | 235.45 | 238.41 | 114,054 | -5.62(-2.30%) |
May 23, 2022 | 243.50 | 245.25 | 240.09 | 244.03 | 106,383 | +3.22(+1.34%) |
May 20, 2022 | 237.00 | 241.72 | 234.86 | 240.81 | 147,311 | +6.80(+2.91%) |
May 19, 2022 | 224.57 | 236.53 | 224.57 | 234.01 | 161,735 | +5.78(+2.53%) |
May 18, 2022 | 235.86 | 237.80 | 227.23 | 228.23 | 105,471 | -10.20(-4.28%) |
May 17, 2022 | 239.05 | 241.85 | 236.71 | 238.43 | 160,469 | +3.41(+1.45%) |
May 16, 2022 | 237.86 | 239.76 | 234.70 | 235.03 | 169,624 | -4.76(-1.98%) |
May 13, 2022 | 232.92 | 244.27 | 232.50 | 239.79 | 525,340 | +9.66(+4.20%) |
May 12, 2022 | 227.85 | 233.17 | 226.47 | 230.12 | 203,042 | -0.77(-0.33%) |
May 11, 2022 | 233.18 | 239.24 | 230.44 | 230.89 | 126,841 | -4.59(-1.95%) |
May 10, 2022 | 235.90 | 237.13 | 228.53 | 235.48 | 174,796 | +4.12(+1.78%) |
May 09, 2022 | 237.87 | 237.93 | 230.22 | 231.37 | 170,657 | -11.51(-4.74%) |
May 06, 2022 | 247.66 | 248.72 | 239.98 | 242.88 | 133,808 | -6.54(-2.62%) |
May 05, 2022 | 256.07 | 257.20 | 246.92 | 249.42 | 117,031 | -8.87(-3.44%) |
May 04, 2022 | 251.17 | 259.05 | 247.92 | 258.29 | 125,396 | +7.31(+2.91%) |
May 03, 2022 | 249.61 | 254.63 | 247.54 | 250.98 | 131,717 | +1.46(+0.59%) |