Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 216.00 | 218.92 | 214.06 | 216.83 | 335,435 | +2.67(+1.25%) |
Mar 30, 2023 | 214.49 | 215.67 | 212.09 | 214.16 | 233,552 | +1.68(+0.79%) |
Mar 29, 2023 | 216.21 | 218.65 | 212.19 | 212.48 | 219,427 | -2.71(-1.26%) |
Mar 28, 2023 | 217.21 | 219.16 | 213.66 | 215.19 | 257,231 | -2.73(-1.25%) |
Mar 27, 2023 | 215.69 | 220.00 | 214.57 | 217.92 | 307,724 | +3.68(+1.72%) |
Mar 24, 2023 | 209.41 | 214.89 | 206.65 | 214.24 | 282,986 | +3.40(+1.61%) |
Mar 23, 2023 | 212.00 | 217.91 | 208.85 | 210.84 | 318,754 | +0.69(+0.33%) |
Mar 22, 2023 | 214.28 | 219.95 | 209.58 | 210.15 | 376,638 | -4.87(-2.26%) |
Mar 21, 2023 | 207.60 | 218.62 | 206.81 | 215.02 | 487,411 | +8.31(+4.02%) |
Mar 20, 2023 | 200.74 | 208.27 | 199.59 | 206.71 | 296,441 | +5.17(+2.57%) |
Mar 17, 2023 | 204.83 | 208.20 | 200.10 | 201.54 | 605,380 | -1.29(-0.64%) |
Mar 16, 2023 | 200.74 | 204.64 | 198.22 | 202.83 | 317,917 | +1.22(+0.61%) |
Mar 15, 2023 | 199.15 | 203.09 | 195.36 | 201.61 | 467,840 | +0.56(+0.28%) |
Mar 14, 2023 | 191.33 | 201.41 | 189.11 | 201.05 | 697,161 | +14.23(+7.62%) |
Mar 13, 2023 | 180.79 | 189.77 | 178.85 | 186.82 | 277,764 | +4.46(+2.45%) |
Mar 10, 2023 | 190.00 | 191.29 | 180.32 | 182.36 | 401,274 | -7.97(-4.19%) |
Mar 09, 2023 | 196.39 | 200.21 | 190.00 | 190.33 | 427,856 | -4.19(-2.15%) |
Mar 08, 2023 | 198.88 | 198.97 | 188.38 | 194.52 | 458,664 | -3.82(-1.93%) |
Mar 07, 2023 | 192.56 | 200.53 | 191.90 | 198.34 | 715,064 | +6.44(+3.36%) |
Mar 06, 2023 | 188.17 | 192.86 | 186.00 | 191.90 | 406,696 | +2.09(+1.10%) |
Mar 03, 2023 | 185.96 | 190.13 | 184.28 | 189.81 | 408,659 | +3.93(+2.11%) |
Mar 02, 2023 | 186.02 | 188.00 | 183.20 | 185.88 | 426,634 | -3.41(-1.80%) |
Mar 01, 2023 | 189.61 | 191.36 | 186.13 | 189.29 | 341,286 | -0.95(-0.50%) |
Feb 28, 2023 | 188.57 | 195.55 | 188.57 | 190.24 | 601,361 | +0.72(+0.38%) |
Feb 27, 2023 | 188.51 | 192.50 | 187.38 | 189.52 | 466,548 | +2.06(+1.10%) |
Feb 24, 2023 | 191.33 | 192.31 | 186.10 | 187.46 | 531,282 | -7.40(-3.80%) |
Feb 23, 2023 | 193.32 | 195.91 | 188.54 | 194.86 | 413,709 | +2.95(+1.54%) |
Feb 22, 2023 | 188.09 | 195.16 | 187.52 | 191.91 | 494,489 | +4.11(+2.19%) |
Feb 21, 2023 | 192.63 | 195.44 | 181.86 | 187.80 | 897,834 | -11.57(-5.80%) |
Feb 17, 2023 | 214.67 | 219.49 | 192.93 | 199.37 | 1,493,462 | +8.13(+4.25%) |
Feb 16, 2023 | 189.74 | 197.18 | 188.00 | 191.24 | 627,964 | -0.04(-0.02%) |
Feb 15, 2023 | 186.56 | 192.98 | 184.15 | 191.28 | 468,216 | +4.96(+2.66%) |
Feb 14, 2023 | 182.44 | 188.93 | 181.39 | 186.32 | 390,185 | +1.93(+1.05%) |
Feb 13, 2023 | 181.64 | 187.26 | 180.82 | 184.39 | 402,036 | +3.94(+2.18%) |
Feb 10, 2023 | 179.51 | 185.19 | 179.29 | 180.45 | 403,216 | +0.33(+0.18%) |
Feb 09, 2023 | 189.11 | 194.12 | 178.38 | 180.12 | 1,047,276 | -9.56(-5.04%) |
Feb 08, 2023 | 187.86 | 193.37 | 187.15 | 189.68 | 417,014 | +0.69(+0.37%) |
Feb 07, 2023 | 181.37 | 189.25 | 179.48 | 188.99 | 387,851 | +6.95(+3.82%) |
Feb 06, 2023 | 185.50 | 186.88 | 180.19 | 182.04 | 441,364 | -5.28(-2.82%) |
Feb 03, 2023 | 187.23 | 190.66 | 185.06 | 187.32 | 379,750 | -2.17(-1.15%) |
Feb 02, 2023 | 188.30 | 193.28 | 183.98 | 189.49 | 644,465 | -1.87(-0.98%) |
Feb 01, 2023 | 189.73 | 193.05 | 184.91 | 191.36 | 397,569 | +3.43(+1.83%) |
Jan 31, 2023 | 185.34 | 190.76 | 185.13 | 187.93 | 330,167 | +3.58(+1.94%) |
Jan 30, 2023 | 186.00 | 190.42 | 183.88 | 184.35 | 289,588 | -3.48(-1.85%) |
Jan 27, 2023 | 193.67 | 193.67 | 185.59 | 187.83 | 231,033 | -6.81(-3.50%) |
Jan 26, 2023 | 192.77 | 195.25 | 190.34 | 194.64 | 367,311 | +4.09(+2.15%) |
Jan 25, 2023 | 180.11 | 191.41 | 179.27 | 190.55 | 445,406 | +7.37(+4.02%) |
Jan 24, 2023 | 175.32 | 186.81 | 174.23 | 183.18 | 415,124 | +6.34(+3.59%) |
Jan 23, 2023 | 182.02 | 183.76 | 176.09 | 176.84 | 363,127 | -3.91(-2.16%) |
Jan 20, 2023 | 177.45 | 181.12 | 172.50 | 180.75 | 451,416 | +5.34(+3.04%) |
Jan 19, 2023 | 180.50 | 185.27 | 174.70 | 175.41 | 596,987 | -5.50(-3.04%) |
Jan 18, 2023 | 194.11 | 197.50 | 180.60 | 180.91 | 726,147 | -11.59(-6.02%) |
Jan 17, 2023 | 185.36 | 192.51 | 175.82 | 192.50 | 1,462,869 | -9.41(-4.66%) |
Jan 13, 2023 | 199.38 | 203.87 | 198.69 | 201.91 | 209,208 | +1.65(+0.82%) |
Jan 12, 2023 | 199.86 | 202.23 | 192.94 | 200.26 | 241,747 | +0.70(+0.35%) |
Jan 11, 2023 | 198.67 | 202.37 | 194.28 | 199.56 | 313,033 | +0.26(+0.13%) |
Jan 10, 2023 | 202.38 | 205.87 | 198.03 | 199.30 | 440,686 | -2.14(-1.06%) |
Jan 09, 2023 | 209.52 | 209.52 | 200.02 | 201.44 | 320,288 | -6.96(-3.34%) |
Jan 06, 2023 | 204.88 | 209.99 | 202.15 | 208.40 | 373,719 | +3.51(+1.71%) |
Jan 05, 2023 | 204.11 | 208.41 | 200.67 | 204.89 | 466,280 | +0.39(+0.19%) |
Jan 04, 2023 | 194.14 | 204.99 | 193.02 | 204.50 | 626,222 | +12.46(+6.49%) |
Jan 03, 2023 | 208.98 | 209.90 | 185.20 | 192.04 | 760,512 | -13.57(-6.60%) |
Dec 30, 2022 | 205.00 | 206.10 | 201.17 | 205.61 | 365,955 | -1.90(-0.92%) |
Dec 29, 2022 | 209.40 | 211.93 | 206.15 | 207.51 | 315,240 | +0.38(+0.18%) |
Dec 28, 2022 | 210.03 | 210.75 | 204.80 | 207.13 | 230,587 | -1.92(-0.92%) |
Dec 27, 2022 | 209.59 | 213.72 | 205.72 | 209.05 | 186,295 | -1.10(-0.52%) |
Dec 23, 2022 | 213.94 | 217.82 | 208.39 | 210.15 | 240,810 | -5.05(-2.35%) |
Dec 22, 2022 | 220.97 | 224.93 | 214.06 | 215.20 | 288,172 | -5.77(-2.61%) |
Dec 21, 2022 | 212.95 | 222.66 | 211.13 | 220.97 | 440,129 | +9.20(+4.34%) |
Dec 20, 2022 | 212.93 | 219.96 | 210.92 | 211.77 | 410,903 | -4.23(-1.96%) |
Dec 19, 2022 | 203.35 | 218.70 | 202.40 | 216.00 | 649,297 | +11.62(+5.69%) |
Dec 16, 2022 | 205.72 | 212.65 | 203.18 | 204.38 | 991,971 | -1.34(-0.65%) |
Dec 15, 2022 | 218.41 | 219.29 | 200.39 | 205.72 | 809,109 | -14.83(-6.72%) |
Dec 14, 2022 | 222.23 | 225.38 | 218.19 | 220.55 | 426,782 | -2.76(-1.24%) |
Dec 13, 2022 | 225.18 | 228.72 | 216.69 | 223.31 | 505,667 | +6.63(+3.06%) |
Dec 12, 2022 | 227.00 | 227.00 | 214.65 | 216.68 | 683,431 | -13.38(-5.82%) |
Dec 09, 2022 | 237.92 | 240.36 | 228.49 | 230.06 | 348,306 | -8.85(-3.70%) |
Dec 08, 2022 | 236.47 | 245.45 | 232.02 | 238.91 | 315,160 | +5.31(+2.27%) |
Dec 07, 2022 | 234.35 | 238.14 | 232.48 | 233.60 | 212,412 | +0.90(+0.39%) |
Dec 06, 2022 | 241.51 | 243.88 | 229.51 | 232.70 | 340,708 | -10.41(-4.28%) |
Dec 05, 2022 | 247.57 | 250.16 | 238.78 | 243.11 | 319,882 | -6.78(-2.71%) |
Dec 02, 2022 | 246.21 | 253.16 | 246.01 | 249.89 | 276,646 | -2.57(-1.02%) |
Dec 01, 2022 | 254.35 | 256.93 | 245.33 | 252.46 | 469,887 | -1.14(-0.45%) |
Nov 30, 2022 | 252.82 | 255.02 | 242.53 | 253.60 | 564,846 | +3.86(+1.55%) |
Nov 29, 2022 | 259.54 | 260.20 | 247.77 | 249.74 | 378,393 | -7.53(-2.93%) |
Nov 28, 2022 | 264.00 | 269.74 | 256.58 | 257.27 | 336,507 | -7.00(-2.65%) |
Nov 25, 2022 | 261.82 | 265.00 | 261.67 | 264.27 | 105,222 | +0.21(+0.08%) |
Nov 23, 2022 | 251.57 | 268.31 | 250.69 | 264.06 | 458,600 | +11.85(+4.70%) |
Nov 22, 2022 | 243.01 | 252.97 | 238.00 | 252.21 | 395,572 | +9.42(+3.88%) |
Nov 21, 2022 | 246.96 | 250.95 | 242.43 | 242.79 | 379,426 | -6.99(-2.80%) |
Nov 18, 2022 | 253.52 | 254.82 | 248.50 | 249.78 | 314,087 | +1.77(+0.71%) |
Nov 17, 2022 | 246.13 | 249.86 | 241.16 | 248.01 | 351,870 | -3.63(-1.44%) |
Nov 16, 2022 | 253.87 | 256.98 | 247.45 | 251.64 | 370,872 | -1.95(-0.77%) |
Nov 15, 2022 | 250.36 | 255.66 | 245.05 | 253.59 | 517,640 | +10.40(+4.28%) |
Nov 14, 2022 | 245.57 | 247.26 | 234.81 | 243.19 | 647,707 | -3.41(-1.38%) |
Nov 11, 2022 | 271.14 | 273.23 | 244.38 | 246.60 | 731,364 | -23.83(-8.81%) |
Nov 10, 2022 | 269.80 | 277.95 | 265.32 | 270.43 | 555,194 | +15.32(+6.01%) |
Nov 09, 2022 | 254.88 | 269.00 | 252.17 | 255.11 | 515,978 | +1.32(+0.52%) |
Nov 08, 2022 | 269.00 | 271.49 | 239.77 | 253.79 | 1,272,453 | -23.63(-8.52%) |
Nov 07, 2022 | 278.15 | 281.29 | 268.00 | 277.42 | 748,263 | +3.03(+1.10%) |
Nov 04, 2022 | 282.15 | 283.69 | 263.44 | 274.39 | 534,132 | -5.53(-1.98%) |
Nov 03, 2022 | 280.40 | 289.96 | 278.00 | 279.92 | 334,863 | -3.67(-1.29%) |
Nov 02, 2022 | 292.50 | 300.11 | 283.04 | 283.59 | 412,715 | -8.46(-2.90%) |
Nov 01, 2022 | 297.64 | 297.99 | 276.71 | 292.05 | 493,912 | -1.10(-0.38%) |
Oct 31, 2022 | 283.06 | 295.49 | 280.21 | 293.15 | 399,660 | +8.49(+2.98%) |
Oct 28, 2022 | 274.67 | 285.59 | 267.25 | 284.66 | 473,642 | +11.54(+4.22%) |
Oct 27, 2022 | 298.80 | 299.74 | 265.57 | 273.12 | 1,069,651 | -23.69(-7.98%) |
Oct 26, 2022 | 292.44 | 320.54 | 292.44 | 296.82 | 814,509 | +1.51(+0.51%) |
Oct 25, 2022 | 281.03 | 307.46 | 281.03 | 295.31 | 1,056,855 | +16.79(+6.03%) |
Oct 24, 2022 | 279.70 | 282.66 | 267.04 | 278.52 | 293,555 | +1.82(+0.66%) |
Oct 21, 2022 | 273.56 | 278.18 | 262.30 | 276.70 | 273,907 | +5.82(+2.15%) |
Oct 20, 2022 | 268.35 | 279.97 | 265.01 | 270.88 | 260,206 | +1.27(+0.47%) |
Oct 19, 2022 | 270.22 | 272.44 | 261.89 | 269.61 | 275,435 | -3.94(-1.44%) |
Oct 18, 2022 | 279.10 | 284.41 | 269.14 | 273.55 | 455,194 | +4.47(+1.66%) |
Oct 17, 2022 | 261.64 | 271.03 | 260.50 | 269.08 | 384,377 | +15.20(+5.99%) |
Oct 14, 2022 | 277.97 | 281.15 | 253.62 | 253.88 | 445,669 | -20.79(-7.57%) |
Oct 13, 2022 | 261.88 | 275.69 | 258.20 | 274.67 | 329,546 | +4.96(+1.84%) |
Oct 12, 2022 | 271.65 | 271.65 | 262.47 | 269.71 | 210,230 | +0.51(+0.19%) |
Oct 11, 2022 | 267.52 | 272.92 | 254.17 | 269.20 | 324,144 | +1.24(+0.46%) |
Oct 10, 2022 | 265.00 | 270.27 | 256.93 | 267.96 | 342,755 | +3.97(+1.50%) |
Oct 07, 2022 | 276.31 | 278.49 | 260.93 | 263.99 | 521,989 | -15.19(-5.44%) |
Oct 06, 2022 | 286.55 | 292.88 | 279.03 | 279.18 | 338,846 | -6.02(-2.11%) |
Oct 05, 2022 | 285.66 | 287.54 | 277.48 | 285.20 | 223,065 | -1.67(-0.58%) |
Oct 04, 2022 | 287.20 | 290.55 | 281.76 | 286.87 | 460,600 | +7.91(+2.84%) |
Oct 03, 2022 | 278.53 | 285.74 | 270.33 | 278.96 | 523,148 | +0.89(+0.32%) |
Sep 30, 2022 | 274.94 | 291.35 | 274.29 | 278.07 | 526,781 | +2.23(+0.81%) |
Sep 29, 2022 | 271.81 | 278.46 | 267.58 | 275.84 | 340,402 | +2.32(+0.85%) |
Sep 28, 2022 | 261.00 | 275.89 | 261.10 | 273.52 | 328,868 | +12.69(+4.87%) |
Sep 27, 2022 | 259.79 | 265.56 | 256.14 | 260.83 | 304,337 | +6.04(+2.37%) |
Sep 26, 2022 | 250.07 | 258.38 | 250.07 | 254.79 | 343,544 | +2.71(+1.08%) |
Sep 23, 2022 | 251.20 | 254.76 | 245.03 | 252.08 | 504,980 | -6.76(-2.61%) |
Sep 22, 2022 | 283.08 | 283.08 | 254.41 | 258.84 | 821,404 | -25.85(-9.08%) |
Sep 21, 2022 | 291.45 | 300.96 | 284.40 | 284.69 | 443,630 | -5.38(-1.85%) |
Sep 20, 2022 | 291.33 | 293.49 | 285.75 | 290.07 | 331,890 | -3.42(-1.17%) |
Sep 19, 2022 | 281.60 | 293.94 | 277.01 | 293.49 | 439,351 | +8.08(+2.83%) |
Sep 16, 2022 | 278.46 | 286.80 | 276.92 | 285.41 | 784,534 | +1.46(+0.51%) |
Sep 15, 2022 | 290.07 | 298.59 | 282.09 | 283.95 | 468,581 | -7.43(-2.55%) |
Sep 14, 2022 | 289.45 | 295.59 | 284.28 | 291.38 | 426,998 | +3.78(+1.31%) |
Sep 13, 2022 | 279.61 | 289.55 | 276.24 | 287.60 | 508,367 | +0.63(+0.22%) |
Sep 12, 2022 | 284.75 | 290.00 | 279.90 | 286.97 | 574,763 | -0.17(-0.06%) |
Sep 09, 2022 | 295.94 | 298.80 | 286.89 | 287.14 | 498,310 | -6.06(-2.07%) |
Sep 08, 2022 | 282.73 | 300.67 | 282.73 | 293.20 | 532,716 | +6.09(+2.12%) |
Sep 07, 2022 | 274.49 | 288.60 | 273.04 | 287.11 | 342,480 | +11.55(+4.19%) |
Sep 06, 2022 | 277.30 | 281.69 | 269.02 | 275.56 | 760,359 | -16.63(-5.69%) |
Sep 02, 2022 | 301.01 | 302.93 | 288.40 | 292.19 | 452,907 | -4.25(-1.43%) |
Sep 01, 2022 | 292.70 | 296.79 | 280.30 | 296.44 | 560,329 | -0.42(-0.14%) |
Aug 31, 2022 | 299.76 | 306.00 | 293.47 | 296.86 | 376,964 | +1.84(+0.62%) |
Aug 30, 2022 | 310.09 | 313.99 | 288.66 | 295.02 | 765,703 | -15.07(-4.86%) |
Aug 29, 2022 | 300.08 | 314.90 | 298.00 | 310.09 | 600,944 | +5.65(+1.86%) |
Aug 26, 2022 | 308.25 | 311.23 | 302.34 | 304.44 | 383,768 | -6.09(-1.96%) |
Aug 25, 2022 | 304.49 | 311.53 | 302.01 | 310.53 | 459,035 | +8.75(+2.90%) |
Aug 24, 2022 | 300.36 | 311.55 | 298.40 | 301.78 | 433,875 | +2.59(+0.87%) |
Aug 23, 2022 | 293.00 | 300.73 | 290.17 | 299.19 | 295,718 | +6.25(+2.13%) |
Aug 22, 2022 | 291.01 | 301.85 | 290.00 | 292.94 | 399,313 | -4.25(-1.43%) |
Aug 19, 2022 | 294.18 | 299.00 | 293.01 | 297.19 | 393,989 | +0.42(+0.14%) |
Aug 18, 2022 | 284.37 | 298.62 | 283.00 | 296.77 | 416,804 | +13.31(+4.70%) |
Aug 17, 2022 | 289.98 | 290.35 | 281.23 | 283.46 | 549,034 | -6.47(-2.23%) |
Aug 16, 2022 | 294.84 | 296.72 | 282.45 | 289.93 | 587,099 | -6.89(-2.32%) |
Aug 15, 2022 | 289.01 | 301.00 | 288.35 | 296.82 | 545,928 | +7.69(+2.66%) |
Aug 12, 2022 | 282.19 | 293.60 | 280.25 | 289.13 | 733,698 | +7.61(+2.70%) |
Aug 11, 2022 | 274.82 | 287.47 | 273.86 | 281.52 | 714,715 | +4.11(+1.48%) |
Aug 10, 2022 | 262.42 | 277.73 | 261.21 | 277.41 | 1,005,061 | +17.80(+6.86%) |
Aug 09, 2022 | 236.68 | 267.30 | 236.00 | 259.61 | 2,077,559 | +37.84(+17.06%) |
Aug 08, 2022 | 222.82 | 229.39 | 216.00 | 221.77 | 629,511 | -1.37(-0.61%) |
Aug 05, 2022 | 218.00 | 224.66 | 216.18 | 223.14 | 299,490 | +3.74(+1.70%) |
Aug 04, 2022 | 220.31 | 220.41 | 209.47 | 219.40 | 454,976 | -0.43(-0.20%) |
Aug 03, 2022 | 220.81 | 224.00 | 215.45 | 219.83 | 403,945 | -0.97(-0.44%) |
Aug 02, 2022 | 212.07 | 221.22 | 212.07 | 220.80 | 534,490 | +7.80(+3.66%) |
Aug 01, 2022 | 209.67 | 215.82 | 207.88 | 213.00 | 436,351 | +2.07(+0.98%) |
Jul 29, 2022 | 216.69 | 218.00 | 210.24 | 210.93 | 422,484 | -5.76(-2.66%) |
Jul 28, 2022 | 212.21 | 216.91 | 205.11 | 216.69 | 341,535 | +4.31(+2.03%) |
Jul 27, 2022 | 209.89 | 214.02 | 208.24 | 212.38 | 273,300 | +3.82(+1.83%) |
Jul 26, 2022 | 209.57 | 210.45 | 203.51 | 208.56 | 346,281 | +0.40(+0.19%) |
Jul 25, 2022 | 207.20 | 208.41 | 202.09 | 208.16 | 310,694 | +0.86(+0.41%) |
Jul 22, 2022 | 216.44 | 221.00 | 204.33 | 207.30 | 566,896 | -2.71(-1.29%) |
Jul 21, 2022 | 202.31 | 210.42 | 199.20 | 210.01 | 354,531 | +7.48(+3.69%) |
Jul 20, 2022 | 207.09 | 208.78 | 201.61 | 202.53 | 490,823 | -4.65(-2.24%) |
Jul 19, 2022 | 203.52 | 210.00 | 200.34 | 207.18 | 457,820 | +4.59(+2.27%) |
Jul 18, 2022 | 213.82 | 214.40 | 202.34 | 202.59 | 454,509 | -7.31(-3.48%) |
Jul 15, 2022 | 204.55 | 214.44 | 200.85 | 209.90 | 509,687 | +10.37(+5.20%) |
Jul 14, 2022 | 194.76 | 199.91 | 189.59 | 199.53 | 251,783 | +3.60(+1.84%) |
Jul 13, 2022 | 190.34 | 199.27 | 186.00 | 195.93 | 363,865 | +0.72(+0.37%) |
Jul 12, 2022 | 201.11 | 204.03 | 191.75 | 195.21 | 387,724 | -6.24(-3.10%) |
Jul 11, 2022 | 203.61 | 205.91 | 196.66 | 201.45 | 470,110 | -1.55(-0.76%) |
Jul 08, 2022 | 196.39 | 208.18 | 193.01 | 203.00 | 649,026 | +5.21(+2.63%) |
Jul 07, 2022 | 197.00 | 201.94 | 194.68 | 197.79 | 479,401 | +1.73(+0.88%) |
Jul 06, 2022 | 200.67 | 204.84 | 192.83 | 196.06 | 417,278 | -5.76(-2.85%) |
Jul 05, 2022 | 195.86 | 203.41 | 194.91 | 201.82 | 550,504 | +3.20(+1.61%) |
Jul 01, 2022 | 191.18 | 199.39 | 190.01 | 198.62 | 350,118 | +7.45(+3.90%) |
Jun 30, 2022 | 193.21 | 197.96 | 186.40 | 191.17 | 550,307 | -3.20(-1.65%) |
Jun 29, 2022 | 195.54 | 198.28 | 188.78 | 194.37 | 270,307 | -1.17(-0.60%) |
Jun 28, 2022 | 199.97 | 202.93 | 192.33 | 195.54 | 349,415 | -2.64(-1.33%) |
Jun 27, 2022 | 198.00 | 199.91 | 193.28 | 198.18 | 313,019 | +0.49(+0.25%) |
Jun 24, 2022 | 187.90 | 199.88 | 186.44 | 197.69 | 814,461 | +11.67(+6.27%) |
Jun 23, 2022 | 179.35 | 187.97 | 177.57 | 186.02 | 489,386 | +8.70(+4.91%) |
Jun 22, 2022 | 166.35 | 179.86 | 165.31 | 177.32 | 484,608 | +9.28(+5.52%) |
Jun 21, 2022 | 161.10 | 169.96 | 159.77 | 168.04 | 536,118 | +9.86(+6.23%) |
Jun 17, 2022 | 157.23 | 162.14 | 155.32 | 158.18 | 5,742,778 | +1.45(+0.93%) |
Jun 16, 2022 | 164.82 | 166.36 | 154.45 | 156.73 | 698,868 | -12.12(-7.18%) |
Jun 15, 2022 | 165.95 | 170.93 | 163.40 | 168.85 | 788,664 | +4.94(+3.01%) |
Jun 14, 2022 | 185.72 | 185.92 | 160.00 | 163.91 | 1,201,453 | -21.81(-11.74%) |
Jun 13, 2022 | 180.23 | 189.33 | 180.22 | 185.72 | 910,915 | -3.14(-1.66%) |
Jun 10, 2022 | 180.01 | 189.82 | 179.18 | 188.86 | 686,616 | +3.75(+2.03%) |
Jun 09, 2022 | 189.57 | 194.31 | 184.89 | 185.11 | 637,285 | -5.42(-2.84%) |
Jun 08, 2022 | 183.09 | 192.80 | 183.09 | 190.53 | 599,718 | +6.23(+3.38%) |
Jun 07, 2022 | 179.94 | 187.97 | 178.97 | 184.30 | 675,686 | +2.73(+1.50%) |
Jun 06, 2022 | 181.58 | 184.21 | 171.32 | 181.57 | 1,658,590 | +19.25(+11.86%) |
Jun 03, 2022 | 164.43 | 167.65 | 158.42 | 162.32 | 270,721 | -4.68(-2.80%) |
Jun 02, 2022 | 158.83 | 167.79 | 157.53 | 167.00 | 274,009 | +8.30(+5.23%) |
Jun 01, 2022 | 165.95 | 168.94 | 157.93 | 158.70 | 343,194 | -5.51(-3.36%) |
May 31, 2022 | 175.57 | 175.57 | 162.19 | 164.21 | 465,522 | -10.12(-5.81%) |
May 27, 2022 | 170.84 | 175.40 | 169.17 | 174.33 | 211,726 | +5.66(+3.36%) |
May 26, 2022 | 167.12 | 172.26 | 164.84 | 168.67 | 298,011 | +1.89(+1.13%) |
May 25, 2022 | 159.41 | 168.39 | 158.78 | 166.78 | 249,813 | +6.09(+3.79%) |
May 24, 2022 | 161.50 | 164.57 | 157.43 | 160.69 | 315,339 | -4.88(-2.95%) |
May 23, 2022 | 160.33 | 170.61 | 159.26 | 165.57 | 468,160 | +7.30(+4.61%) |
May 20, 2022 | 161.38 | 165.73 | 147.12 | 158.27 | 952,557 | -1.95(-1.22%) |
May 19, 2022 | 162.67 | 167.35 | 158.15 | 160.22 | 486,575 | -2.12(-1.31%) |
May 18, 2022 | 161.90 | 168.50 | 160.16 | 162.34 | 424,853 | -3.12(-1.89%) |
May 17, 2022 | 167.09 | 170.69 | 163.38 | 165.46 | 508,055 | +1.90(+1.16%) |
May 16, 2022 | 161.03 | 170.33 | 160.73 | 163.56 | 707,785 | +1.24(+0.76%) |
May 13, 2022 | 148.00 | 162.47 | 148.00 | 162.32 | 736,691 | +16.35(+11.20%) |
May 12, 2022 | 135.19 | 148.32 | 132.39 | 145.97 | 776,294 | +8.92(+6.51%) |
May 11, 2022 | 134.92 | 149.86 | 133.71 | 137.05 | 1,195,053 | +0.91(+0.67%) |
May 10, 2022 | 139.25 | 141.52 | 128.73 | 136.14 | 1,360,045 | +20.23(+17.45%) |
May 09, 2022 | 133.73 | 134.87 | 113.36 | 115.91 | 1,157,315 | -21.39(-15.58%) |
May 06, 2022 | 146.45 | 146.45 | 134.63 | 137.30 | 648,570 | -9.74(-6.62%) |
May 05, 2022 | 158.93 | 160.23 | 145.02 | 147.04 | 536,516 | -14.74(-9.11%) |
May 04, 2022 | 161.44 | 161.81 | 149.30 | 161.78 | 389,996 | +0.84(+0.52%) |
May 03, 2022 | 156.83 | 161.97 | 153.88 | 160.94 | 506,657 | +2.70(+1.71%) |
May 02, 2022 | 151.38 | 159.45 | 149.68 | 158.24 | 693,037 | +7.11(+4.70%) |
Apr 29, 2022 | 160.36 | 162.44 | 149.78 | 151.13 | 571,268 | -9.14(-5.70%) |
Apr 28, 2022 | 163.61 | 165.24 | 156.17 | 160.27 | 549,213 | -1.23(-0.76%) |
Apr 27, 2022 | 171.01 | 173.46 | 161.06 | 161.50 | 614,968 | -8.47(-4.98%) |
Apr 26, 2022 | 183.76 | 184.72 | 169.24 | 169.97 | 480,063 | -16.10(-8.65%) |
Apr 25, 2022 | 177.34 | 187.51 | 177.18 | 186.07 | 431,998 | +4.99(+2.76%) |
Apr 22, 2022 | 187.52 | 193.37 | 180.62 | 181.08 | 387,484 | -8.31(-4.39%) |
Apr 21, 2022 | 205.47 | 207.85 | 189.34 | 189.39 | 552,695 | -14.81(-7.25%) |
Apr 20, 2022 | 204.95 | 210.43 | 203.54 | 204.20 | 327,375 | -1.37(-0.67%) |
Apr 19, 2022 | 197.06 | 206.83 | 196.15 | 205.57 | 406,309 | +9.28(+4.73%) |
Apr 18, 2022 | 206.28 | 209.13 | 194.24 | 196.29 | 373,176 | -13.42(-6.40%) |
Apr 14, 2022 | 212.39 | 213.27 | 206.28 | 209.71 | 275,200 | -2.68(-1.26%) |
Apr 13, 2022 | 211.01 | 216.79 | 204.01 | 212.39 | 567,819 | +0.17(+0.08%) |
Apr 12, 2022 | 214.78 | 223.15 | 209.66 | 212.22 | 394,370 | +1.24(+0.59%) |
Apr 11, 2022 | 209.96 | 217.32 | 208.35 | 210.98 | 386,910 | -3.50(-1.63%) |
Apr 08, 2022 | 212.70 | 218.61 | 211.62 | 214.48 | 403,474 | +0.37(+0.17%) |
Apr 07, 2022 | 204.61 | 216.45 | 204.61 | 214.11 | 557,611 | +7.93(+3.85%) |
Apr 06, 2022 | 201.52 | 208.47 | 200.01 | 206.18 | 377,123 | +1.30(+0.63%) |
Apr 05, 2022 | 213.00 | 215.16 | 202.85 | 204.88 | 425,482 | -8.12(-3.81%) |
Apr 04, 2022 | 208.98 | 215.71 | 206.00 | 213.00 | 349,690 | +4.87(+2.34%) |