Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 254.33 | 257.82 | 251.17 | 251.22 | 1,649,028 | -2.68(-1.05%) |
Feb 27, 2023 | 250.18 | 257.04 | 249.09 | 253.89 | 1,930,735 | +7.41(+3.01%) |
Feb 24, 2023 | 245.81 | 247.95 | 241.59 | 246.49 | 1,317,679 | -4.28(-1.71%) |
Feb 23, 2023 | 246.96 | 251.55 | 242.65 | 250.76 | 2,298,721 | +7.31(+3.00%) |
Feb 22, 2023 | 240.04 | 244.60 | 239.22 | 243.45 | 2,015,536 | +4.44(+1.86%) |
Feb 21, 2023 | 253.35 | 253.79 | 238.44 | 239.02 | 3,038,565 | -15.86(-6.22%) |
Feb 17, 2023 | 275.48 | 275.65 | 249.45 | 254.87 | 5,829,288 | -27.27(-9.67%) |
Feb 16, 2023 | 273.14 | 289.45 | 259.83 | 282.15 | 3,112,568 | +12.67(+4.70%) |
Feb 15, 2023 | 264.93 | 269.77 | 264.85 | 269.47 | 1,561,778 | +2.06(+0.77%) |
Feb 14, 2023 | 263.99 | 270.51 | 263.18 | 267.41 | 1,182,607 | +0.76(+0.29%) |
Feb 13, 2023 | 265.14 | 268.30 | 264.63 | 266.65 | 853,911 | +1.62(+0.61%) |
Feb 10, 2023 | 261.76 | 265.57 | 256.15 | 265.03 | 1,408,552 | +0.89(+0.34%) |
Feb 09, 2023 | 267.70 | 273.16 | 262.86 | 264.14 | 1,217,670 | -0.75(-0.28%) |
Feb 08, 2023 | 274.61 | 277.92 | 264.53 | 264.89 | 1,541,723 | -11.05(-4.01%) |
Feb 07, 2023 | 274.03 | 276.87 | 269.94 | 275.94 | 1,081,128 | +2.50(+0.91%) |
Feb 06, 2023 | 282.88 | 286.65 | 273.23 | 273.44 | 1,432,766 | -10.29(-3.63%) |
Feb 03, 2023 | 284.91 | 288.43 | 281.65 | 283.74 | 1,181,234 | -2.88(-1.01%) |
Feb 02, 2023 | 285.19 | 287.55 | 282.03 | 286.62 | 1,224,126 | +4.20(+1.49%) |
Feb 01, 2023 | 276.73 | 285.75 | 276.07 | 282.42 | 1,345,120 | +4.40(+1.58%) |
Jan 31, 2023 | 269.04 | 279.00 | 267.79 | 278.03 | 1,573,512 | +9.35(+3.48%) |
Jan 30, 2023 | 273.49 | 277.38 | 268.43 | 268.67 | 1,141,423 | -9.62(-3.46%) |
Jan 27, 2023 | 277.82 | 281.87 | 274.79 | 278.29 | 1,249,516 | +2.24(+0.81%) |
Jan 26, 2023 | 274.29 | 281.97 | 272.40 | 276.05 | 1,871,389 | +8.37(+3.13%) |
Jan 25, 2023 | 261.02 | 268.00 | 257.56 | 267.68 | 1,287,858 | +6.31(+2.41%) |
Jan 24, 2023 | 266.72 | 266.72 | 249.58 | 261.37 | 1,760,215 | +3.90(+1.52%) |
Jan 23, 2023 | 246.47 | 257.93 | 245.88 | 257.47 | 1,997,225 | +12.00(+4.89%) |
Jan 20, 2023 | 238.44 | 245.83 | 236.80 | 245.47 | 1,282,205 | +9.27(+3.92%) |
Jan 19, 2023 | 239.25 | 241.03 | 232.96 | 236.20 | 1,470,435 | -4.63(-1.92%) |
Jan 18, 2023 | 242.62 | 248.82 | 240.59 | 240.84 | 1,196,126 | +0.72(+0.30%) |
Jan 17, 2023 | 240.56 | 242.44 | 238.82 | 240.11 | 1,370,982 | +0.83(+0.35%) |
Jan 13, 2023 | 233.13 | 239.37 | 230.50 | 239.28 | 1,278,413 | -0.97(-0.40%) |
Jan 12, 2023 | 235.16 | 241.79 | 232.79 | 240.25 | 1,479,927 | +6.57(+2.81%) |
Jan 11, 2023 | 225.53 | 235.16 | 224.68 | 233.68 | 1,955,194 | +12.51(+5.65%) |
Jan 10, 2023 | 222.61 | 224.62 | 217.98 | 221.18 | 907,523 | -0.10(-0.04%) |
Jan 09, 2023 | 221.95 | 227.64 | 221.28 | 221.28 | 1,485,868 | +2.33(+1.06%) |
Jan 06, 2023 | 217.32 | 220.29 | 212.67 | 218.94 | 1,638,253 | +2.99(+1.39%) |
Jan 05, 2023 | 219.58 | 222.09 | 214.41 | 215.95 | 1,568,094 | -4.90(-2.22%) |
Jan 04, 2023 | 216.44 | 222.12 | 213.05 | 220.85 | 1,756,017 | +8.96(+4.23%) |
Jan 03, 2023 | 216.49 | 216.81 | 206.03 | 211.89 | 2,317,552 | -2.33(-1.09%) |
Dec 30, 2022 | 212.52 | 215.82 | 211.00 | 214.22 | 963,553 | -0.60(-0.28%) |
Dec 29, 2022 | 215.22 | 219.15 | 214.23 | 214.82 | 1,301,172 | +3.39(+1.60%) |
Dec 28, 2022 | 210.84 | 214.38 | 207.86 | 211.44 | 1,776,450 | -0.12(-0.06%) |
Dec 27, 2022 | 222.55 | 223.42 | 210.92 | 211.56 | 1,894,708 | -12.64(-5.64%) |
Dec 23, 2022 | 221.75 | 224.40 | 218.55 | 224.20 | 687,108 | +0.97(+0.43%) |
Dec 22, 2022 | 226.35 | 226.59 | 219.44 | 223.23 | 1,243,708 | -6.57(-2.86%) |
Dec 21, 2022 | 231.44 | 234.81 | 224.29 | 229.80 | 1,398,577 | -0.86(-0.37%) |
Dec 20, 2022 | 227.32 | 233.42 | 226.28 | 230.66 | 1,046,223 | +0.16(+0.07%) |
Dec 19, 2022 | 239.80 | 240.17 | 228.48 | 230.50 | 1,286,604 | -9.40(-3.92%) |
Dec 16, 2022 | 235.82 | 241.62 | 234.03 | 239.91 | 2,539,664 | +2.33(+0.98%) |
Dec 15, 2022 | 237.80 | 243.59 | 234.88 | 237.57 | 1,982,713 | -6.88(-2.81%) |
Dec 14, 2022 | 256.89 | 259.47 | 243.27 | 244.46 | 2,016,284 | -13.86(-5.36%) |
Dec 13, 2022 | 265.16 | 265.31 | 255.99 | 258.31 | 954,063 | +2.52(+0.98%) |
Dec 12, 2022 | 248.90 | 257.51 | 247.15 | 255.80 | 1,260,807 | +6.03(+2.41%) |
Dec 09, 2022 | 253.44 | 254.18 | 248.90 | 249.77 | 1,203,170 | -2.74(-1.09%) |
Dec 08, 2022 | 260.04 | 260.04 | 250.86 | 252.51 | 1,431,850 | -1.56(-0.61%) |
Dec 07, 2022 | 257.15 | 261.74 | 253.05 | 254.07 | 1,257,220 | -0.37(-0.15%) |
Dec 06, 2022 | 263.71 | 263.71 | 251.88 | 254.45 | 1,800,092 | -7.14(-2.73%) |
Dec 05, 2022 | 277.50 | 278.48 | 261.48 | 261.59 | 1,897,454 | -18.79(-6.70%) |
Dec 02, 2022 | 269.93 | 281.48 | 268.94 | 280.38 | 1,194,616 | +8.87(+3.27%) |
Dec 01, 2022 | 276.40 | 276.67 | 265.07 | 271.51 | 1,101,264 | -2.66(-0.97%) |
Nov 30, 2022 | 266.49 | 274.50 | 264.66 | 274.17 | 1,625,422 | +7.86(+2.95%) |
Nov 29, 2022 | 265.40 | 270.65 | 262.73 | 266.31 | 1,235,764 | +3.86(+1.47%) |
Nov 28, 2022 | 263.50 | 264.70 | 259.88 | 262.45 | 1,686,072 | -6.62(-2.46%) |
Nov 25, 2022 | 273.00 | 273.87 | 263.05 | 269.07 | 1,360,626 | -10.93(-3.90%) |
Nov 23, 2022 | 278.21 | 285.07 | 275.98 | 280.00 | 1,008,356 | +0.80(+0.29%) |
Nov 22, 2022 | 279.76 | 281.85 | 273.63 | 279.20 | 1,255,930 | +0.21(+0.07%) |
Nov 21, 2022 | 271.38 | 282.59 | 265.87 | 278.99 | 1,381,587 | +5.82(+2.13%) |
Nov 18, 2022 | 277.14 | 277.14 | 270.59 | 273.18 | 1,283,796 | -0.46(-0.17%) |
Nov 17, 2022 | 279.74 | 280.10 | 271.24 | 273.64 | 1,707,111 | -9.19(-3.25%) |
Nov 16, 2022 | 291.30 | 292.66 | 281.40 | 282.83 | 1,507,052 | -8.96(-3.07%) |
Nov 15, 2022 | 296.54 | 297.19 | 276.75 | 291.80 | 3,203,041 | -20.21(-6.48%) |
Nov 14, 2022 | 318.32 | 319.27 | 305.41 | 312.00 | 1,650,551 | -8.91(-2.78%) |
Nov 11, 2022 | 318.56 | 329.95 | 315.61 | 320.91 | 1,441,411 | +4.55(+1.44%) |
Nov 10, 2022 | 306.85 | 316.40 | 300.10 | 316.36 | 1,492,264 | +20.36(+6.88%) |
Nov 09, 2022 | 300.33 | 306.24 | 293.50 | 296.01 | 1,447,659 | -5.80(-1.92%) |
Nov 08, 2022 | 286.35 | 307.25 | 284.56 | 301.81 | 2,051,658 | +19.25(+6.81%) |
Nov 07, 2022 | 282.88 | 284.32 | 277.81 | 282.56 | 882,874 | +1.48(+0.53%) |
Nov 04, 2022 | 279.99 | 282.80 | 271.66 | 281.07 | 1,501,371 | +10.29(+3.80%) |
Nov 03, 2022 | 249.53 | 274.68 | 247.06 | 270.79 | 2,271,947 | +7.93(+3.02%) |
Nov 02, 2022 | 272.39 | 275.63 | 261.85 | 262.86 | 1,620,204 | -12.31(-4.47%) |
Nov 01, 2022 | 281.74 | 283.93 | 275.06 | 275.17 | 1,293,021 | -0.86(-0.31%) |
Oct 31, 2022 | 274.06 | 277.67 | 269.97 | 276.03 | 2,332,704 | -0.29(-0.10%) |
Oct 28, 2022 | 277.34 | 281.90 | 272.33 | 276.31 | 953,710 | -1.98(-0.71%) |
Oct 27, 2022 | 280.10 | 280.59 | 270.53 | 278.29 | 1,014,062 | +0.02(+0.01%) |
Oct 26, 2022 | 279.53 | 283.13 | 275.55 | 278.27 | 1,065,864 | +0.71(+0.26%) |
Oct 25, 2022 | 266.34 | 278.33 | 265.17 | 277.56 | 1,119,407 | +10.71(+4.01%) |
Oct 24, 2022 | 265.31 | 267.16 | 255.32 | 266.85 | 1,005,486 | +0.55(+0.21%) |
Oct 21, 2022 | 252.45 | 267.64 | 251.01 | 266.30 | 1,336,733 | +14.42(+5.72%) |
Oct 20, 2022 | 254.78 | 257.63 | 249.14 | 251.88 | 1,082,668 | -1.10(-0.44%) |
Oct 19, 2022 | 246.57 | 253.30 | 244.46 | 252.99 | 1,167,209 | +4.77(+1.92%) |
Oct 18, 2022 | 252.00 | 254.40 | 246.22 | 248.21 | 987,447 | +3.59(+1.47%) |
Oct 17, 2022 | 241.65 | 247.96 | 240.35 | 244.62 | 1,345,467 | +10.41(+4.45%) |
Oct 14, 2022 | 255.43 | 257.44 | 233.63 | 234.21 | 2,014,920 | -18.28(-7.24%) |
Oct 13, 2022 | 234.24 | 254.40 | 228.49 | 252.48 | 2,728,931 | +4.49(+1.81%) |
Oct 12, 2022 | 268.26 | 269.08 | 242.07 | 248.00 | 3,639,466 | -21.24(-7.89%) |
Oct 11, 2022 | 270.35 | 272.08 | 263.88 | 269.24 | 1,431,873 | -5.04(-1.84%) |
Oct 10, 2022 | 269.78 | 274.62 | 266.02 | 274.28 | 1,044,326 | +5.49(+2.04%) |
Oct 07, 2022 | 272.68 | 273.17 | 262.61 | 268.79 | 1,045,964 | -8.29(-2.99%) |
Oct 06, 2022 | 270.62 | 281.38 | 270.62 | 277.08 | 1,378,330 | +4.08(+1.50%) |
Oct 05, 2022 | 276.57 | 277.31 | 265.00 | 273.00 | 1,133,516 | -6.88(-2.46%) |
Oct 04, 2022 | 281.00 | 285.08 | 274.87 | 279.88 | 1,283,576 | +9.91(+3.67%) |
Oct 03, 2022 | 267.03 | 271.94 | 258.77 | 269.97 | 1,545,978 | +9.16(+3.51%) |
Sep 30, 2022 | 259.58 | 266.82 | 258.13 | 260.81 | 1,093,043 | -0.99(-0.38%) |
Sep 29, 2022 | 270.06 | 270.32 | 258.50 | 261.79 | 1,028,194 | -12.34(-4.50%) |
Sep 28, 2022 | 263.33 | 275.17 | 260.92 | 274.13 | 1,195,580 | +8.16(+3.07%) |
Sep 27, 2022 | 267.46 | 272.53 | 261.44 | 265.98 | 1,177,663 | +4.59(+1.75%) |
Sep 26, 2022 | 263.12 | 270.84 | 260.79 | 261.39 | 1,273,862 | -4.36(-1.64%) |
Sep 23, 2022 | 261.36 | 266.14 | 256.73 | 265.75 | 1,506,203 | -2.66(-0.99%) |
Sep 22, 2022 | 285.15 | 285.89 | 267.02 | 268.41 | 1,597,586 | -12.70(-4.52%) |
Sep 21, 2022 | 286.81 | 293.44 | 280.94 | 281.12 | 1,009,041 | -2.58(-0.91%) |
Sep 20, 2022 | 289.36 | 289.96 | 280.40 | 283.70 | 916,403 | -9.17(-3.13%) |
Sep 19, 2022 | 277.98 | 293.62 | 277.95 | 292.87 | 1,150,348 | +9.50(+3.35%) |
Sep 16, 2022 | 277.40 | 284.09 | 273.23 | 283.37 | 1,951,876 | +0.56(+0.20%) |
Sep 15, 2022 | 298.00 | 299.68 | 282.54 | 282.81 | 1,641,049 | -19.63(-6.49%) |
Sep 14, 2022 | 292.03 | 303.62 | 290.67 | 302.44 | 1,614,636 | +8.83(+3.01%) |
Sep 13, 2022 | 282.26 | 302.51 | 281.27 | 293.62 | 1,986,816 | +1.10(+0.38%) |
Sep 12, 2022 | 295.88 | 295.90 | 287.42 | 292.51 | 1,075,958 | -3.35(-1.13%) |
Sep 09, 2022 | 290.57 | 298.00 | 290.57 | 295.86 | 1,604,932 | +8.81(+3.07%) |
Sep 08, 2022 | 273.52 | 287.90 | 272.83 | 287.06 | 1,659,893 | +12.05(+4.38%) |
Sep 07, 2022 | 261.08 | 275.48 | 260.50 | 275.01 | 1,407,740 | +12.31(+4.69%) |
Sep 06, 2022 | 264.95 | 266.44 | 254.84 | 262.70 | 1,433,505 | +6.72(+2.62%) |
Sep 02, 2022 | 258.90 | 261.97 | 253.90 | 255.98 | 1,212,877 | +2.88(+1.14%) |
Sep 01, 2022 | 260.31 | 260.31 | 245.84 | 253.10 | 1,751,363 | -10.84(-4.11%) |
Aug 31, 2022 | 268.67 | 268.99 | 263.36 | 263.94 | 1,581,813 | -4.74(-1.76%) |
Aug 30, 2022 | 282.50 | 283.68 | 267.54 | 268.68 | 1,942,462 | -12.02(-4.28%) |
Aug 29, 2022 | 278.63 | 285.98 | 276.14 | 280.69 | 755,258 | -3.14(-1.11%) |
Aug 26, 2022 | 291.67 | 292.09 | 282.22 | 283.84 | 934,869 | -7.41(-2.54%) |
Aug 25, 2022 | 286.23 | 293.70 | 285.80 | 291.24 | 1,390,587 | +7.68(+2.71%) |
Aug 24, 2022 | 277.77 | 284.27 | 275.81 | 283.56 | 807,423 | +6.75(+2.44%) |
Aug 23, 2022 | 273.43 | 279.65 | 272.06 | 276.81 | 1,054,730 | +5.25(+1.93%) |
Aug 22, 2022 | 261.02 | 272.94 | 259.40 | 271.56 | 1,476,490 | +5.59(+2.10%) |
Aug 19, 2022 | 271.78 | 271.86 | 262.30 | 265.97 | 1,243,289 | -9.35(-3.40%) |
Aug 18, 2022 | 274.71 | 277.78 | 271.78 | 275.32 | 1,086,965 | +1.86(+0.68%) |
Aug 17, 2022 | 271.37 | 279.36 | 269.79 | 273.45 | 1,002,704 | -3.14(-1.14%) |
Aug 16, 2022 | 279.22 | 280.28 | 272.73 | 276.60 | 1,317,183 | -3.22(-1.15%) |
Aug 15, 2022 | 272.43 | 284.75 | 272.07 | 279.82 | 1,821,194 | +2.47(+0.89%) |
Aug 12, 2022 | 262.99 | 277.42 | 262.45 | 277.35 | 2,026,055 | +15.63(+5.97%) |
Aug 11, 2022 | 259.14 | 268.36 | 259.14 | 261.71 | 2,013,402 | +6.30(+2.47%) |
Aug 10, 2022 | 246.24 | 255.50 | 244.95 | 255.41 | 1,380,411 | +14.42(+5.98%) |
Aug 09, 2022 | 240.96 | 244.25 | 237.45 | 240.99 | 773,803 | -0.18(-0.07%) |
Aug 08, 2022 | 239.89 | 249.76 | 239.31 | 241.17 | 1,491,643 | +6.75(+2.88%) |
Aug 05, 2022 | 228.75 | 240.14 | 228.29 | 234.42 | 1,449,703 | +3.05(+1.32%) |
Aug 04, 2022 | 242.51 | 246.40 | 226.57 | 231.37 | 2,224,031 | -4.58(-1.94%) |
Aug 03, 2022 | 242.31 | 242.31 | 230.66 | 235.95 | 1,426,735 | -4.28(-1.78%) |
Aug 02, 2022 | 235.41 | 242.91 | 235.06 | 240.23 | 1,040,514 | +3.87(+1.64%) |
Aug 01, 2022 | 238.86 | 240.29 | 233.91 | 236.36 | 972,048 | -4.28(-1.78%) |
Jul 29, 2022 | 234.92 | 242.02 | 233.44 | 240.64 | 1,529,580 | +7.87(+3.38%) |
Jul 28, 2022 | 233.53 | 235.47 | 229.10 | 232.77 | 1,100,478 | +2.00(+0.87%) |
Jul 27, 2022 | 224.91 | 232.13 | 221.66 | 230.78 | 799,302 | +9.05(+4.08%) |
Jul 26, 2022 | 224.84 | 225.68 | 221.07 | 221.72 | 894,918 | -2.43(-1.09%) |
Jul 25, 2022 | 218.25 | 224.37 | 213.90 | 224.16 | 731,580 | +6.02(+2.76%) |
Jul 22, 2022 | 224.58 | 224.84 | 216.94 | 218.14 | 718,443 | -4.08(-1.84%) |
Jul 21, 2022 | 216.21 | 222.68 | 215.96 | 222.22 | 878,407 | +6.00(+2.77%) |
Jul 20, 2022 | 210.57 | 217.21 | 207.47 | 216.22 | 947,677 | +7.87(+3.78%) |
Jul 19, 2022 | 204.74 | 209.12 | 203.90 | 208.35 | 792,851 | +7.53(+3.75%) |
Jul 18, 2022 | 203.16 | 205.09 | 199.51 | 200.82 | 954,672 | +3.13(+1.58%) |
Jul 15, 2022 | 197.34 | 198.49 | 192.40 | 197.69 | 926,451 | +3.98(+2.05%) |
Jul 14, 2022 | 189.78 | 193.81 | 187.33 | 193.71 | 1,007,461 | +0.65(+0.34%) |
Jul 13, 2022 | 188.72 | 195.13 | 186.41 | 193.06 | 895,369 | +0.18(+0.09%) |
Jul 12, 2022 | 194.77 | 196.59 | 190.26 | 192.88 | 952,654 | -3.94(-2.00%) |
Jul 11, 2022 | 198.65 | 199.22 | 194.23 | 196.82 | 911,352 | -6.02(-2.97%) |
Jul 08, 2022 | 200.50 | 205.42 | 197.28 | 202.84 | 921,702 | +2.89(+1.44%) |
Jul 07, 2022 | 200.62 | 203.41 | 199.30 | 199.95 | 1,618,567 | +4.63(+2.37%) |
Jul 06, 2022 | 197.14 | 199.13 | 190.79 | 195.32 | 1,509,214 | -2.10(-1.06%) |
Jul 05, 2022 | 198.20 | 198.20 | 192.15 | 197.42 | 1,221,976 | -4.65(-2.30%) |
Jul 01, 2022 | 202.59 | 205.65 | 197.44 | 202.07 | 1,019,335 | -3.77(-1.83%) |
Jun 30, 2022 | 204.84 | 208.77 | 200.80 | 205.84 | 1,269,780 | -2.87(-1.37%) |
Jun 29, 2022 | 218.83 | 219.78 | 205.51 | 208.71 | 1,426,987 | -11.13(-5.06%) |
Jun 28, 2022 | 222.61 | 229.29 | 218.88 | 219.84 | 1,610,355 | -3.38(-1.51%) |
Jun 27, 2022 | 218.31 | 225.16 | 217.69 | 223.22 | 1,257,256 | +1.80(+0.81%) |
Jun 24, 2022 | 213.50 | 223.19 | 211.19 | 221.42 | 2,428,687 | +11.00(+5.23%) |
Jun 23, 2022 | 213.77 | 216.31 | 206.17 | 210.41 | 1,180,721 | -2.58(-1.21%) |
Jun 22, 2022 | 206.31 | 217.39 | 205.24 | 213.00 | 1,262,183 | -0.09(-0.04%) |
Jun 21, 2022 | 213.89 | 215.68 | 210.18 | 213.08 | 1,368,333 | +4.23(+2.02%) |
Jun 17, 2022 | 200.05 | 210.33 | 197.34 | 208.86 | 2,439,926 | +9.72(+4.88%) |
Jun 16, 2022 | 206.06 | 206.43 | 195.69 | 199.14 | 2,191,516 | -12.72(-6.00%) |
Jun 15, 2022 | 222.41 | 222.59 | 207.72 | 211.85 | 1,981,242 | -8.13(-3.69%) |
Jun 14, 2022 | 220.11 | 224.74 | 217.71 | 219.98 | 1,048,891 | +1.09(+0.50%) |
Jun 13, 2022 | 224.80 | 225.65 | 215.81 | 218.89 | 1,676,720 | -14.43(-6.18%) |
Jun 10, 2022 | 235.31 | 237.53 | 231.38 | 233.32 | 1,114,722 | -4.84(-2.03%) |
Jun 09, 2022 | 247.41 | 248.37 | 237.86 | 238.15 | 1,230,505 | -11.27(-4.52%) |
Jun 08, 2022 | 252.57 | 255.57 | 247.14 | 249.43 | 878,780 | -4.20(-1.66%) |
Jun 07, 2022 | 250.20 | 254.54 | 248.32 | 253.62 | 1,002,656 | +0.10(+0.04%) |
Jun 06, 2022 | 250.03 | 255.46 | 248.82 | 253.53 | 1,302,517 | +6.91(+2.80%) |
Jun 03, 2022 | 242.00 | 247.66 | 241.22 | 246.61 | 943,092 | -0.52(-0.21%) |
Jun 02, 2022 | 229.73 | 247.32 | 229.15 | 247.13 | 1,685,628 | +10.98(+4.65%) |
Jun 01, 2022 | 248.32 | 249.40 | 228.90 | 236.15 | 3,467,448 | -19.96(-7.79%) |
May 31, 2022 | 260.71 | 261.37 | 250.06 | 256.11 | 2,751,251 | -10.33(-3.88%) |
May 27, 2022 | 254.72 | 269.15 | 253.31 | 266.44 | 1,985,411 | +15.61(+6.22%) |
May 26, 2022 | 235.19 | 254.02 | 233.38 | 250.83 | 2,303,582 | +17.25(+7.38%) |
May 25, 2022 | 239.96 | 243.10 | 228.55 | 233.58 | 1,558,362 | -5.55(-2.32%) |
May 24, 2022 | 239.26 | 245.77 | 233.49 | 239.13 | 2,238,529 | +0.21(+0.09%) |
May 23, 2022 | 236.03 | 239.60 | 231.59 | 238.92 | 1,019,445 | +6.39(+2.75%) |
May 20, 2022 | 237.66 | 239.10 | 224.33 | 232.53 | 1,136,703 | -2.60(-1.10%) |
May 19, 2022 | 230.80 | 239.10 | 230.01 | 235.13 | 1,085,886 | +3.05(+1.31%) |
May 18, 2022 | 233.20 | 240.85 | 230.22 | 232.08 | 1,126,384 | -3.20(-1.36%) |
May 17, 2022 | 228.65 | 235.37 | 227.41 | 235.27 | 1,160,684 | +12.70(+5.70%) |
May 16, 2022 | 222.34 | 230.09 | 219.97 | 222.58 | 991,001 | -2.46(-1.09%) |
May 13, 2022 | 213.71 | 227.39 | 213.71 | 225.04 | 1,096,736 | +15.12(+7.20%) |
May 12, 2022 | 208.54 | 214.40 | 201.13 | 209.92 | 1,411,196 | +0.41(+0.20%) |
May 11, 2022 | 217.34 | 224.18 | 209.11 | 209.51 | 1,224,075 | -8.26(-3.79%) |
May 10, 2022 | 223.42 | 225.71 | 209.97 | 217.77 | 1,939,613 | -0.21(-0.09%) |
May 09, 2022 | 234.06 | 235.44 | 217.12 | 217.97 | 2,462,963 | -20.43(-8.57%) |
May 06, 2022 | 231.60 | 238.89 | 224.23 | 238.40 | 2,360,125 | +5.81(+2.50%) |
May 05, 2022 | 234.06 | 239.16 | 217.68 | 232.59 | 3,802,938 | +20.68(+9.76%) |
May 04, 2022 | 207.41 | 211.91 | 200.92 | 211.91 | 2,121,634 | +18.05(+9.31%) |
May 03, 2022 | 187.42 | 195.15 | 187.22 | 193.86 | 943,687 | +5.61(+2.98%) |
May 02, 2022 | 188.76 | 191.14 | 182.09 | 188.25 | 1,037,778 | -1.39(-0.73%) |
Apr 29, 2022 | 192.13 | 198.71 | 188.63 | 189.64 | 1,005,928 | -2.39(-1.24%) |
Apr 28, 2022 | 190.98 | 193.04 | 184.67 | 192.03 | 959,160 | +2.98(+1.58%) |
Apr 27, 2022 | 184.26 | 193.13 | 184.26 | 189.05 | 1,024,069 | +4.40(+2.38%) |
Apr 26, 2022 | 193.78 | 195.22 | 184.53 | 184.66 | 1,029,544 | -10.52(-5.39%) |
Apr 25, 2022 | 194.82 | 196.88 | 187.94 | 195.18 | 1,555,733 | -2.14(-1.09%) |
Apr 22, 2022 | 204.09 | 207.22 | 197.06 | 197.32 | 892,037 | -6.49(-3.18%) |
Apr 21, 2022 | 217.32 | 219.02 | 202.69 | 203.81 | 1,210,630 | -9.79(-4.58%) |
Apr 20, 2022 | 218.00 | 218.53 | 212.01 | 213.60 | 787,221 | -0.94(-0.44%) |
Apr 19, 2022 | 206.66 | 215.11 | 203.74 | 214.54 | 730,401 | +8.34(+4.04%) |
Apr 18, 2022 | 207.36 | 209.91 | 205.00 | 206.20 | 575,435 | -1.20(-0.58%) |
Apr 14, 2022 | 209.45 | 211.66 | 206.74 | 207.40 | 582,223 | -1.58(-0.76%) |
Apr 13, 2022 | 203.35 | 209.18 | 202.61 | 208.99 | 526,107 | +7.36(+3.65%) |
Apr 12, 2022 | 205.25 | 209.47 | 199.13 | 201.63 | 722,146 | -0.96(-0.48%) |
Apr 11, 2022 | 203.91 | 205.69 | 198.13 | 202.59 | 1,071,771 | -4.92(-2.37%) |
Apr 08, 2022 | 209.14 | 211.14 | 202.78 | 207.51 | 749,515 | -0.84(-0.40%) |
Apr 07, 2022 | 208.49 | 211.44 | 202.42 | 208.35 | 898,643 | +0.37(+0.18%) |
Apr 06, 2022 | 212.38 | 212.38 | 202.11 | 207.97 | 1,404,977 | -5.73(-2.68%) |
Apr 05, 2022 | 223.24 | 224.49 | 213.49 | 213.71 | 1,154,904 | -8.60(-3.87%) |
Apr 04, 2022 | 220.43 | 222.62 | 216.50 | 222.30 | 756,552 | +1.10(+0.50%) |
Apr 01, 2022 | 220.29 | 224.60 | 218.70 | 221.20 | 879,058 | +3.71(+1.70%) |
Mar 31, 2022 | 218.65 | 226.20 | 217.41 | 217.49 | 1,160,094 | -1.97(-0.90%) |
Mar 30, 2022 | 217.23 | 222.85 | 215.79 | 219.46 | 949,825 | +0.66(+0.30%) |
Mar 29, 2022 | 214.40 | 220.18 | 210.59 | 218.80 | 873,997 | +8.01(+3.80%) |
Mar 28, 2022 | 213.81 | 215.34 | 206.85 | 210.79 | 846,773 | -3.19(-1.49%) |
Mar 25, 2022 | 210.57 | 214.41 | 208.91 | 213.98 | 850,461 | +3.37(+1.60%) |
Mar 24, 2022 | 204.56 | 211.13 | 203.06 | 210.61 | 765,741 | +5.84(+2.85%) |
Mar 23, 2022 | 199.85 | 208.71 | 199.31 | 204.77 | 918,708 | +2.57(+1.27%) |
Mar 22, 2022 | 195.69 | 202.94 | 194.64 | 202.20 | 1,008,709 | +6.81(+3.48%) |
Mar 21, 2022 | 195.73 | 197.31 | 189.81 | 195.39 | 832,389 | +0.43(+0.22%) |
Mar 18, 2022 | 193.40 | 195.78 | 191.43 | 194.96 | 1,369,797 | +1.84(+0.95%) |
Mar 17, 2022 | 184.73 | 193.35 | 184.73 | 193.12 | 718,509 | +5.42(+2.89%) |
Mar 16, 2022 | 182.42 | 190.38 | 182.31 | 187.70 | 907,601 | +9.13(+5.11%) |
Mar 15, 2022 | 172.10 | 179.31 | 169.57 | 178.57 | 850,159 | +5.56(+3.21%) |
Mar 14, 2022 | 181.44 | 182.71 | 172.00 | 173.02 | 991,654 | -8.31(-4.58%) |
Mar 11, 2022 | 185.26 | 187.90 | 181.21 | 181.33 | 784,217 | -3.54(-1.92%) |
Mar 10, 2022 | 181.19 | 185.79 | 180.10 | 184.87 | 800,488 | +1.22(+0.66%) |
Mar 09, 2022 | 185.04 | 186.40 | 178.85 | 183.66 | 1,357,612 | +6.27(+3.54%) |
Mar 08, 2022 | 168.34 | 181.19 | 166.85 | 177.38 | 1,488,447 | +8.49(+5.03%) |
Mar 07, 2022 | 177.23 | 178.43 | 167.96 | 168.89 | 1,071,341 | -6.85(-3.90%) |
Mar 04, 2022 | 179.59 | 181.33 | 171.47 | 175.75 | 1,340,621 | -7.12(-3.90%) |
Mar 03, 2022 | 189.91 | 191.21 | 181.08 | 182.87 | 1,092,186 | -4.70(-2.51%) |
Mar 02, 2022 | 185.64 | 188.54 | 180.36 | 187.57 | 856,501 | +4.59(+2.51%) |