Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 214.74 | 216.53 | 213.66 | 216.40 | 1,834,264 | +3.05(+1.43%) |
Mar 30, 2023 | 214.40 | 215.59 | 212.62 | 213.35 | 1,449,244 | -0.40(-0.19%) |
Mar 29, 2023 | 210.06 | 214.55 | 208.98 | 213.74 | 1,774,063 | +5.59(+2.69%) |
Mar 28, 2023 | 208.57 | 209.87 | 206.89 | 208.16 | 1,162,641 | -0.20(-0.10%) |
Mar 27, 2023 | 208.93 | 210.25 | 208.11 | 208.36 | 1,673,958 | +0.22(+0.11%) |
Mar 24, 2023 | 207.93 | 208.49 | 205.49 | 208.14 | 1,770,011 | +0.50(+0.24%) |
Mar 23, 2023 | 207.72 | 210.84 | 206.20 | 207.64 | 1,948,441 | +0.35(+0.17%) |
Mar 22, 2023 | 212.42 | 213.03 | 207.17 | 207.29 | 1,772,728 | -4.70(-2.22%) |
Mar 21, 2023 | 210.46 | 212.44 | 209.16 | 211.99 | 2,294,709 | +2.17(+1.03%) |
Mar 20, 2023 | 207.92 | 210.28 | 206.63 | 209.83 | 2,469,415 | +2.54(+1.22%) |
Mar 17, 2023 | 210.25 | 210.95 | 206.62 | 207.29 | 9,184,858 | -2.47(-1.18%) |
Mar 16, 2023 | 207.08 | 210.45 | 205.88 | 209.76 | 2,256,861 | +2.48(+1.20%) |
Mar 15, 2023 | 206.13 | 207.34 | 204.16 | 207.28 | 2,611,129 | -0.33(-0.16%) |
Mar 14, 2023 | 209.04 | 210.50 | 204.81 | 207.61 | 2,549,973 | +0.04(+0.02%) |
Mar 13, 2023 | 206.86 | 211.42 | 206.33 | 207.57 | 2,300,651 | -0.01(-0.00%) |
Mar 10, 2023 | 211.85 | 212.81 | 207.36 | 207.58 | 1,700,386 | -5.27(-2.47%) |
Mar 09, 2023 | 215.53 | 216.16 | 212.69 | 212.85 | 1,823,699 | -1.69(-0.79%) |
Mar 08, 2023 | 214.41 | 215.21 | 212.87 | 214.54 | 1,525,074 | +0.67(+0.31%) |
Mar 07, 2023 | 216.89 | 218.03 | 213.06 | 213.87 | 1,989,951 | -4.10(-1.88%) |
Mar 06, 2023 | 217.25 | 218.85 | 216.90 | 217.97 | 2,566,457 | +0.74(+0.34%) |
Mar 03, 2023 | 215.65 | 217.59 | 215.29 | 217.23 | 2,082,762 | +2.13(+0.99%) |
Mar 02, 2023 | 212.46 | 215.78 | 212.01 | 215.10 | 2,185,051 | +2.89(+1.36%) |
Mar 01, 2023 | 212.78 | 213.49 | 210.53 | 212.21 | 1,435,906 | -0.25(-0.12%) |
Feb 28, 2023 | 213.52 | 214.83 | 212.06 | 212.46 | 2,123,438 | -1.72(-0.80%) |
Feb 27, 2023 | 215.54 | 216.73 | 213.77 | 214.18 | 1,297,673 | +0.02(+0.01%) |
Feb 24, 2023 | 212.34 | 214.60 | 212.34 | 214.16 | 1,875,551 | -1.16(-0.54%) |
Feb 23, 2023 | 216.42 | 216.54 | 212.99 | 215.32 | 1,485,439 | -0.14(-0.07%) |
Feb 22, 2023 | 218.24 | 218.90 | 214.56 | 215.47 | 1,749,253 | -1.69(-0.78%) |
Feb 21, 2023 | 219.10 | 220.31 | 216.18 | 217.16 | 1,962,543 | -3.88(-1.76%) |
Feb 17, 2023 | 219.07 | 221.28 | 218.52 | 221.04 | 1,716,967 | +1.17(+0.53%) |
Feb 16, 2023 | 218.44 | 221.16 | 217.49 | 219.87 | 2,061,363 | -0.36(-0.16%) |
Feb 15, 2023 | 216.85 | 220.27 | 216.12 | 220.22 | 1,792,401 | +3.15(+1.45%) |
Feb 14, 2023 | 219.24 | 219.75 | 215.65 | 217.07 | 1,636,205 | -2.68(-1.22%) |
Feb 13, 2023 | 219.07 | 220.22 | 218.16 | 219.75 | 1,780,174 | +1.49(+0.68%) |
Feb 10, 2023 | 215.57 | 219.15 | 215.57 | 218.26 | 2,357,050 | +1.85(+0.85%) |
Feb 09, 2023 | 218.38 | 220.70 | 216.30 | 216.42 | 2,825,617 | -0.07(-0.03%) |
Feb 08, 2023 | 217.32 | 219.36 | 215.53 | 216.48 | 1,700,509 | -2.70(-1.23%) |
Feb 07, 2023 | 215.59 | 219.95 | 214.45 | 219.18 | 2,064,779 | +3.19(+1.48%) |
Feb 06, 2023 | 216.15 | 218.47 | 215.34 | 215.99 | 1,423,395 | -1.78(-0.82%) |
Feb 03, 2023 | 218.75 | 220.24 | 213.42 | 217.77 | 2,409,549 | -3.56(-1.61%) |
Feb 02, 2023 | 219.27 | 221.48 | 217.05 | 221.33 | 3,055,772 | +2.18(+1.00%) |
Feb 01, 2023 | 218.16 | 220.47 | 214.10 | 219.14 | 2,049,323 | +0.89(+0.41%) |
Jan 31, 2023 | 216.24 | 218.95 | 215.53 | 218.25 | 2,885,249 | +3.34(+1.56%) |
Jan 30, 2023 | 212.69 | 215.83 | 211.18 | 214.91 | 3,718,414 | +1.50(+0.70%) |
Jan 27, 2023 | 216.99 | 218.32 | 212.84 | 213.41 | 5,116,495 | -4.47(-2.05%) |
Jan 26, 2023 | 219.22 | 221.19 | 217.59 | 217.88 | 3,125,889 | -2.49(-1.13%) |
Jan 25, 2023 | 226.41 | 226.41 | 216.18 | 220.38 | 3,822,814 | -10.77(-4.66%) |
Jan 24, 2023 | 232.95 | 232.95 | 230.17 | 231.15 | 1,474,307 | -1.75(-0.75%) |
Jan 23, 2023 | 228.56 | 233.76 | 227.56 | 232.90 | 1,711,995 | +3.66(+1.60%) |
Jan 20, 2023 | 224.72 | 229.75 | 224.49 | 229.23 | 1,775,013 | +3.72(+1.65%) |
Jan 19, 2023 | 225.01 | 227.07 | 224.43 | 225.51 | 1,703,127 | -0.90(-0.40%) |
Jan 18, 2023 | 229.74 | 229.94 | 226.37 | 226.41 | 2,167,585 | -2.44(-1.07%) |
Jan 17, 2023 | 235.63 | 236.17 | 228.23 | 228.85 | 3,075,421 | -8.29(-3.50%) |
Jan 13, 2023 | 235.64 | 238.41 | 234.56 | 237.15 | 1,772,176 | +1.06(+0.45%) |
Jan 12, 2023 | 236.18 | 237.70 | 234.46 | 236.09 | 1,210,502 | -0.76(-0.32%) |
Jan 11, 2023 | 233.86 | 237.01 | 233.40 | 236.85 | 1,411,318 | +4.13(+1.77%) |
Jan 10, 2023 | 231.01 | 232.94 | 229.51 | 232.72 | 1,003,013 | +1.23(+0.53%) |
Jan 09, 2023 | 233.05 | 235.37 | 231.26 | 231.49 | 2,105,928 | -0.63(-0.27%) |
Jan 06, 2023 | 228.08 | 234.39 | 227.18 | 232.12 | 1,833,087 | +6.31(+2.79%) |
Jan 05, 2023 | 229.55 | 230.09 | 224.41 | 225.81 | 1,629,493 | -4.98(-2.16%) |
Jan 04, 2023 | 232.13 | 233.29 | 228.99 | 230.79 | 1,415,212 | +1.08(+0.47%) |
Jan 03, 2023 | 232.73 | 233.43 | 227.40 | 229.71 | 1,810,473 | -1.16(-0.50%) |
Dec 30, 2022 | 231.68 | 232.16 | 228.15 | 230.87 | 1,078,742 | -1.70(-0.73%) |
Dec 29, 2022 | 230.21 | 233.74 | 230.21 | 232.57 | 1,008,994 | +2.68(+1.16%) |
Dec 28, 2022 | 233.27 | 234.61 | 229.76 | 229.89 | 1,081,448 | -3.07(-1.32%) |
Dec 27, 2022 | 233.29 | 234.08 | 231.33 | 232.96 | 1,072,648 | +0.09(+0.04%) |
Dec 23, 2022 | 229.96 | 233.56 | 228.67 | 232.88 | 1,085,902 | +1.72(+0.74%) |
Dec 22, 2022 | 236.30 | 236.52 | 228.81 | 231.16 | 2,452,223 | -7.62(-3.19%) |
Dec 21, 2022 | 237.69 | 239.28 | 235.96 | 238.77 | 1,387,806 | +3.02(+1.28%) |
Dec 20, 2022 | 236.68 | 237.09 | 233.55 | 235.75 | 1,495,951 | -1.11(-0.47%) |
Dec 19, 2022 | 237.10 | 238.82 | 235.50 | 236.86 | 1,873,087 | -1.92(-0.81%) |
Dec 16, 2022 | 238.00 | 239.62 | 236.26 | 238.78 | 4,191,985 | -1.68(-0.70%) |
Dec 15, 2022 | 248.36 | 249.07 | 239.78 | 240.46 | 1,907,075 | -10.91(-4.34%) |
Dec 14, 2022 | 253.71 | 256.58 | 250.02 | 251.38 | 1,927,593 | -2.05(-0.81%) |
Dec 13, 2022 | 264.72 | 265.72 | 252.36 | 253.43 | 2,159,511 | -2.16(-0.84%) |
Dec 12, 2022 | 250.00 | 256.11 | 248.27 | 255.58 | 1,321,858 | +6.89(+2.77%) |
Dec 09, 2022 | 251.46 | 251.67 | 248.35 | 248.69 | 2,060,305 | -2.66(-1.06%) |
Dec 08, 2022 | 249.72 | 252.29 | 249.56 | 251.35 | 1,238,617 | +2.01(+0.81%) |
Dec 07, 2022 | 249.35 | 249.90 | 247.52 | 249.34 | 1,315,618 | +0.66(+0.27%) |
Dec 06, 2022 | 254.20 | 254.58 | 247.25 | 248.67 | 1,425,789 | -5.64(-2.22%) |
Dec 05, 2022 | 256.39 | 256.82 | 253.41 | 254.31 | 1,305,781 | -5.30(-2.04%) |
Dec 02, 2022 | 253.08 | 260.55 | 253.08 | 259.61 | 1,878,593 | +1.88(+0.73%) |
Dec 01, 2022 | 256.88 | 259.13 | 253.85 | 257.73 | 1,507,336 | +3.66(+1.44%) |
Nov 30, 2022 | 247.28 | 254.85 | 244.93 | 254.07 | 4,320,242 | +6.81(+2.75%) |
Nov 29, 2022 | 247.34 | 248.85 | 245.69 | 247.26 | 1,176,557 | -1.22(-0.49%) |
Nov 28, 2022 | 253.44 | 254.27 | 247.77 | 248.48 | 1,523,845 | -5.41(-2.13%) |
Nov 25, 2022 | 253.55 | 254.83 | 251.97 | 253.89 | 618,260 | +1.32(+0.52%) |
Nov 23, 2022 | 251.97 | 253.93 | 250.32 | 252.57 | 1,441,696 | +0.59(+0.23%) |
Nov 22, 2022 | 249.92 | 252.53 | 248.22 | 251.98 | 1,316,484 | +4.20(+1.70%) |
Nov 21, 2022 | 248.07 | 250.50 | 246.38 | 247.78 | 1,292,981 | +1.52(+0.62%) |
Nov 18, 2022 | 246.62 | 247.99 | 244.14 | 246.26 | 1,878,170 | +2.38(+0.97%) |
Nov 17, 2022 | 241.37 | 245.28 | 240.23 | 243.88 | 1,161,091 | -0.07(-0.03%) |
Nov 16, 2022 | 244.94 | 246.93 | 243.40 | 243.95 | 1,487,560 | +0.29(+0.12%) |
Nov 15, 2022 | 241.13 | 245.22 | 239.41 | 243.66 | 1,577,414 | +3.12(+1.30%) |
Nov 14, 2022 | 239.50 | 243.12 | 238.89 | 240.54 | 1,618,275 | +0.82(+0.34%) |
Nov 11, 2022 | 244.52 | 246.20 | 237.99 | 239.73 | 2,211,105 | -5.44(-2.22%) |
Nov 10, 2022 | 241.60 | 245.92 | 238.14 | 245.16 | 2,778,703 | +13.95(+6.03%) |
Nov 09, 2022 | 234.36 | 236.24 | 230.86 | 231.22 | 1,292,128 | -4.48(-1.90%) |
Nov 08, 2022 | 231.75 | 238.98 | 230.96 | 235.70 | 1,792,567 | +4.45(+1.93%) |
Nov 07, 2022 | 229.43 | 232.03 | 227.31 | 231.24 | 1,299,919 | +3.41(+1.50%) |
Nov 04, 2022 | 229.71 | 230.44 | 223.23 | 227.83 | 1,527,038 | +0.73(+0.32%) |
Nov 03, 2022 | 225.59 | 230.71 | 224.49 | 227.10 | 2,065,809 | -1.29(-0.56%) |
Nov 02, 2022 | 234.35 | 228.29 | 228.39 | 1,655,497 | -5.96(-2.54%) | |
Nov 01, 2022 | 233.10 | 235.00 | 231.70 | 234.35 | 1,582,976 | +1.87(+0.80%) |
Oct 31, 2022 | 231.42 | 233.15 | 230.33 | 232.48 | 1,779,233 | -0.90(-0.39%) |
Oct 28, 2022 | 227.05 | 233.95 | 226.59 | 233.39 | 1,652,193 | +7.38(+3.26%) |
Oct 27, 2022 | 226.36 | 229.18 | 224.80 | 226.01 | 1,877,663 | -0.16(-0.07%) |
Oct 26, 2022 | 236.65 | 236.91 | 224.96 | 226.17 | 3,060,415 | -2.52(-1.10%) |
Oct 25, 2022 | 226.35 | 229.31 | 226.35 | 228.69 | 2,303,987 | +0.82(+0.36%) |
Oct 24, 2022 | 226.33 | 229.29 | 224.55 | 227.88 | 1,800,296 | +4.01(+1.79%) |
Oct 21, 2022 | 220.21 | 224.28 | 218.75 | 223.87 | 2,195,798 | +3.14(+1.42%) |
Oct 20, 2022 | 224.69 | 225.75 | 220.15 | 220.73 | 1,366,423 | -3.62(-1.61%) |
Oct 19, 2022 | 222.42 | 225.26 | 221.44 | 224.35 | 1,695,647 | -1.71(-0.76%) |
Oct 18, 2022 | 227.72 | 230.14 | 223.90 | 226.06 | 1,683,260 | +1.87(+0.83%) |
Oct 17, 2022 | 221.55 | 224.66 | 221.12 | 224.19 | 2,207,296 | +6.90(+3.17%) |
Oct 14, 2022 | 223.73 | 224.32 | 216.82 | 217.30 | 2,252,154 | -3.84(-1.74%) |
Oct 13, 2022 | 211.21 | 222.49 | 210.46 | 221.13 | 1,995,389 | +5.57(+2.58%) |
Oct 12, 2022 | 218.59 | 218.74 | 215.48 | 215.56 | 1,263,353 | -2.08(-0.95%) |
Oct 11, 2022 | 219.48 | 219.97 | 216.53 | 217.64 | 1,507,099 | -2.33(-1.06%) |
Oct 10, 2022 | 219.17 | 221.52 | 217.55 | 219.97 | 1,124,179 | +1.51(+0.69%) |
Oct 07, 2022 | 223.11 | 223.85 | 217.30 | 218.46 | 2,150,492 | -7.47(-3.31%) |
Oct 06, 2022 | 230.25 | 231.78 | 225.65 | 225.93 | 1,557,077 | -4.00(-1.74%) |
Oct 05, 2022 | 226.45 | 231.93 | 225.13 | 229.94 | 1,724,888 | +2.34(+1.03%) |
Oct 04, 2022 | 226.01 | 228.89 | 225.47 | 227.60 | 2,018,434 | +4.20(+1.88%) |
Oct 03, 2022 | 219.64 | 224.57 | 219.01 | 223.40 | 1,854,895 | +5.83(+2.68%) |
Sep 30, 2022 | 219.09 | 220.93 | 217.32 | 217.57 | 2,989,248 | -1.50(-0.68%) |
Sep 29, 2022 | 222.01 | 222.02 | 216.74 | 219.07 | 2,100,611 | -4.04(-1.81%) |
Sep 28, 2022 | 220.49 | 224.44 | 218.47 | 223.11 | 2,430,568 | +4.16(+1.90%) |
Sep 27, 2022 | 221.62 | 223.11 | 216.93 | 218.94 | 1,946,940 | -0.98(-0.45%) |
Sep 26, 2022 | 221.20 | 223.54 | 219.13 | 219.92 | 1,753,482 | -1.58(-0.71%) |
Sep 23, 2022 | 221.46 | 222.08 | 219.00 | 221.50 | 2,029,916 | -0.18(-0.08%) |
Sep 22, 2022 | 221.09 | 223.62 | 220.12 | 221.68 | 1,692,797 | +0.05(+0.02%) |
Sep 21, 2022 | 226.63 | 228.05 | 221.56 | 221.63 | 1,487,199 | -3.00(-1.34%) |
Sep 20, 2022 | 225.53 | 225.74 | 222.80 | 224.63 | 1,815,860 | -2.10(-0.92%) |
Sep 19, 2022 | 222.02 | 226.83 | 222.01 | 226.73 | 1,530,011 | +2.00(+0.89%) |
Sep 16, 2022 | 221.15 | 225.35 | 219.54 | 224.73 | 2,827,515 | +2.82(+1.27%) |
Sep 15, 2022 | 224.65 | 225.81 | 220.84 | 221.91 | 2,179,559 | -3.63(-1.61%) |
Sep 14, 2022 | 227.00 | 227.69 | 223.77 | 225.54 | 2,632,620 | -0.56(-0.25%) |
Sep 13, 2022 | 230.79 | 231.91 | 225.29 | 226.10 | 2,705,779 | -8.55(-3.64%) |
Sep 12, 2022 | 235.74 | 236.38 | 234.03 | 234.65 | 1,716,662 | -0.34(-0.14%) |
Sep 09, 2022 | 233.90 | 235.74 | 231.92 | 234.99 | 2,158,401 | +2.27(+0.98%) |
Sep 08, 2022 | 227.66 | 232.84 | 226.79 | 232.72 | 1,770,178 | +1.21(+0.52%) |
Sep 07, 2022 | 227.05 | 232.06 | 226.75 | 231.50 | 2,146,487 | +3.43(+1.50%) |
Sep 06, 2022 | 228.31 | 230.27 | 226.73 | 228.07 | 2,275,650 | -0.33(-0.14%) |
Sep 02, 2022 | 234.91 | 236.56 | 227.07 | 228.40 | 2,557,148 | -7.16(-3.04%) |
Sep 01, 2022 | 232.81 | 235.70 | 231.90 | 235.56 | 1,355,452 | +1.48(+0.63%) |
Aug 31, 2022 | 237.68 | 237.85 | 233.26 | 234.08 | 2,179,957 | -1.13(-0.48%) |
Aug 30, 2022 | 238.26 | 238.38 | 233.81 | 235.21 | 1,309,733 | -3.15(-1.32%) |
Aug 29, 2022 | 238.44 | 240.31 | 237.07 | 238.36 | 1,229,943 | -1.53(-0.64%) |
Aug 26, 2022 | 247.57 | 247.84 | 239.62 | 239.89 | 1,794,633 | -7.40(-2.99%) |
Aug 25, 2022 | 245.83 | 247.44 | 244.94 | 247.30 | 984,241 | +1.98(+0.81%) |
Aug 24, 2022 | 245.36 | 246.46 | 244.46 | 245.31 | 902,430 | +0.35(+0.14%) |
Aug 23, 2022 | 245.32 | 246.20 | 244.22 | 244.96 | 1,098,936 | -0.58(-0.24%) |
Aug 22, 2022 | 248.05 | 248.05 | 244.65 | 245.54 | 1,434,001 | -3.29(-1.32%) |
Aug 19, 2022 | 248.34 | 249.35 | 247.76 | 248.84 | 2,307,618 | -1.07(-0.43%) |
Aug 18, 2022 | 249.37 | 250.53 | 248.58 | 249.91 | 1,095,220 | +0.24(+0.10%) |
Aug 17, 2022 | 247.54 | 250.49 | 247.03 | 249.67 | 1,238,977 | +0.62(+0.25%) |
Aug 16, 2022 | 247.31 | 249.63 | 246.83 | 249.05 | 1,149,495 | +0.32(+0.13%) |
Aug 15, 2022 | 244.67 | 248.93 | 244.26 | 248.73 | 1,116,204 | +2.81(+1.14%) |
Aug 12, 2022 | 241.16 | 246.29 | 240.39 | 245.93 | 1,313,928 | +6.27(+2.62%) |
Aug 11, 2022 | 241.97 | 242.62 | 239.41 | 239.65 | 1,647,456 | -2.15(-0.89%) |
Aug 10, 2022 | 244.17 | 244.22 | 240.40 | 241.80 | 1,679,898 | +2.56(+1.07%) |
Aug 09, 2022 | 238.23 | 240.94 | 236.91 | 239.24 | 1,117,657 | +1.14(+0.48%) |
Aug 08, 2022 | 239.07 | 240.75 | 236.82 | 238.10 | 1,142,236 | +1.35(+0.57%) |
Aug 05, 2022 | 230.89 | 236.98 | 230.89 | 236.75 | 1,220,437 | +3.07(+1.32%) |
Aug 04, 2022 | 234.35 | 234.63 | 232.05 | 233.68 | 1,248,132 | -0.32(-0.14%) |
Aug 03, 2022 | 231.03 | 235.19 | 229.91 | 233.99 | 1,303,890 | +3.54(+1.54%) |
Aug 02, 2022 | 231.54 | 232.33 | 228.61 | 230.45 | 1,177,138 | -0.67(-0.29%) |
Aug 01, 2022 | 229.96 | 232.26 | 229.43 | 231.12 | 1,267,993 | +0.19(+0.08%) |
Jul 29, 2022 | 229.63 | 231.81 | 227.76 | 230.93 | 1,895,689 | +1.57(+0.68%) |
Jul 28, 2022 | 225.07 | 230.11 | 223.18 | 229.36 | 1,915,689 | +5.21(+2.32%) |
Jul 27, 2022 | 210.64 | 224.77 | 209.35 | 224.15 | 3,008,413 | +15.45(+7.40%) |
Jul 26, 2022 | 208.93 | 210.70 | 207.22 | 208.70 | 1,627,328 | -0.45(-0.22%) |
Jul 25, 2022 | 211.66 | 211.87 | 207.68 | 209.15 | 911,326 | -1.88(-0.89%) |
Jul 22, 2022 | 209.85 | 212.97 | 209.52 | 211.03 | 1,720,622 | +2.15(+1.03%) |
Jul 21, 2022 | 206.62 | 209.15 | 205.64 | 208.87 | 2,473,590 | +1.95(+0.94%) |
Jul 20, 2022 | 209.23 | 209.80 | 205.58 | 206.92 | 2,328,013 | -2.77(-1.32%) |
Jul 19, 2022 | 205.19 | 210.12 | 204.21 | 209.69 | 1,777,714 | +7.31(+3.61%) |
Jul 18, 2022 | 205.22 | 206.50 | 201.60 | 202.38 | 1,291,575 | -2.70(-1.32%) |
Jul 15, 2022 | 204.32 | 205.94 | 203.98 | 205.08 | 1,189,840 | +2.81(+1.39%) |
Jul 14, 2022 | 199.79 | 202.84 | 198.12 | 202.27 | 996,294 | +0.16(+0.08%) |
Jul 13, 2022 | 200.23 | 204.04 | 199.30 | 202.11 | 1,126,739 | -1.21(-0.59%) |
Jul 12, 2022 | 206.64 | 208.08 | 202.37 | 203.32 | 1,318,322 | -2.49(-1.21%) |
Jul 11, 2022 | 207.72 | 208.24 | 205.19 | 205.81 | 1,190,103 | -2.28(-1.10%) |
Jul 08, 2022 | 206.01 | 208.64 | 205.63 | 208.09 | 1,204,230 | +0.72(+0.35%) |
Jul 07, 2022 | 208.16 | 209.09 | 206.62 | 207.37 | 1,785,553 | -0.71(-0.34%) |
Jul 06, 2022 | 204.93 | 209.60 | 204.36 | 208.08 | 1,410,916 | +4.58(+2.25%) |
Jul 05, 2022 | 201.74 | 203.53 | 196.92 | 203.50 | 1,519,809 | -0.72(-0.35%) |
Jul 01, 2022 | 201.07 | 204.50 | 200.26 | 204.22 | 1,624,841 | +3.06(+1.52%) |
Jun 30, 2022 | 201.44 | 204.04 | 200.34 | 201.16 | 2,324,985 | -2.06(-1.01%) |
Jun 29, 2022 | 205.07 | 206.61 | 201.29 | 203.22 | 1,685,998 | -1.79(-0.87%) |
Jun 28, 2022 | 209.47 | 211.08 | 204.87 | 205.01 | 1,475,329 | -4.07(-1.95%) |
Jun 27, 2022 | 209.04 | 211.18 | 206.85 | 209.08 | 1,690,457 | -0.46(-0.22%) |
Jun 24, 2022 | 203.13 | 209.60 | 203.01 | 209.54 | 1,996,331 | +7.86(+3.90%) |
Jun 23, 2022 | 200.66 | 202.24 | 199.39 | 201.68 | 1,417,514 | +3.05(+1.53%) |
Jun 22, 2022 | 195.87 | 200.91 | 195.36 | 198.63 | 1,572,174 | +0.54(+0.27%) |
Jun 21, 2022 | 194.83 | 198.66 | 194.33 | 198.10 | 1,848,149 | +6.28(+3.28%) |
Jun 17, 2022 | 191.01 | 192.96 | 188.30 | 191.81 | 3,493,108 | +0.33(+0.17%) |
Jun 16, 2022 | 194.97 | 196.51 | 190.16 | 191.49 | 1,875,258 | -6.91(-3.48%) |
Jun 15, 2022 | 197.27 | 201.26 | 195.05 | 198.39 | 1,863,465 | +2.89(+1.48%) |
Jun 14, 2022 | 196.83 | 196.83 | 193.45 | 195.50 | 1,858,934 | -0.60(-0.31%) |
Jun 13, 2022 | 198.14 | 200.11 | 195.47 | 196.10 | 1,875,341 | -6.57(-3.24%) |
Jun 10, 2022 | 203.95 | 205.16 | 201.56 | 202.68 | 1,920,144 | -3.91(-1.89%) |
Jun 09, 2022 | 209.25 | 211.67 | 206.45 | 206.58 | 1,128,064 | -3.11(-1.48%) |
Jun 08, 2022 | 210.54 | 211.43 | 208.35 | 209.70 | 1,080,970 | -2.18(-1.03%) |
Jun 07, 2022 | 207.63 | 212.32 | 207.63 | 211.88 | 1,134,096 | +2.64(+1.26%) |
Jun 06, 2022 | 212.08 | 213.73 | 208.85 | 209.24 | 1,477,810 | -1.12(-0.53%) |
Jun 03, 2022 | 212.25 | 212.46 | 209.23 | 210.35 | 1,516,033 | -2.89(-1.35%) |
Jun 02, 2022 | 209.35 | 213.39 | 207.42 | 213.24 | 1,481,547 | +4.18(+2.00%) |
Jun 01, 2022 | 213.55 | 214.19 | 208.68 | 209.06 | 1,467,404 | -3.45(-1.62%) |
May 31, 2022 | 213.67 | 214.69 | 210.96 | 212.51 | 3,154,856 | -1.64(-0.77%) |
May 27, 2022 | 209.71 | 214.19 | 209.36 | 214.15 | 1,536,488 | +6.08(+2.92%) |
May 26, 2022 | 204.94 | 209.62 | 204.53 | 208.07 | 1,414,458 | +4.18(+2.05%) |
May 25, 2022 | 202.25 | 204.65 | 201.45 | 203.89 | 1,405,286 | +1.12(+0.55%) |
May 24, 2022 | 202.09 | 203.60 | 199.96 | 202.78 | 1,955,153 | -0.22(-0.11%) |
May 23, 2022 | 201.40 | 203.12 | 199.92 | 203.00 | 1,561,216 | +4.12(+2.07%) |
May 20, 2022 | 199.09 | 200.05 | 194.10 | 198.88 | 2,770,884 | +1.71(+0.87%) |
May 19, 2022 | 198.34 | 199.74 | 195.92 | 197.17 | 1,697,353 | -1.57(-0.79%) |
May 18, 2022 | 203.49 | 203.59 | 198.08 | 198.74 | 1,708,797 | -6.16(-3.01%) |
May 17, 2022 | 201.89 | 205.49 | 200.99 | 204.90 | 1,926,681 | +6.06(+3.05%) |
May 16, 2022 | 198.86 | 200.10 | 196.13 | 198.84 | 2,036,541 | -0.18(-0.09%) |
May 13, 2022 | 199.48 | 200.15 | 197.19 | 199.02 | 2,508,217 | +1.25(+0.63%) |
May 12, 2022 | 197.64 | 199.09 | 194.76 | 197.77 | 2,006,493 | -1.00(-0.50%) |
May 11, 2022 | 200.78 | 204.01 | 198.05 | 198.77 | 2,214,755 | -3.63(-1.79%) |
May 10, 2022 | 202.72 | 204.81 | 199.55 | 202.40 | 2,651,441 | +2.43(+1.22%) |
May 09, 2022 | 204.02 | 205.16 | 199.35 | 199.97 | 2,730,472 | -6.81(-3.30%) |
May 06, 2022 | 207.01 | 207.99 | 203.90 | 206.79 | 1,659,265 | -1.54(-0.74%) |
May 05, 2022 | 217.61 | 217.61 | 206.03 | 208.33 | 2,206,735 | -9.84(-4.51%) |
May 04, 2022 | 211.44 | 218.68 | 210.00 | 218.17 | 1,711,639 | +7.00(+3.31%) |
May 03, 2022 | 209.68 | 212.52 | 208.87 | 211.17 | 2,053,501 | +2.12(+1.01%) |
May 02, 2022 | 209.50 | 211.65 | 205.06 | 209.06 | 2,395,310 | +1.09(+0.52%) |
Apr 29, 2022 | 217.98 | 218.44 | 207.30 | 207.97 | 2,758,857 | -10.96(-5.01%) |
Apr 28, 2022 | 218.49 | 220.85 | 216.93 | 218.93 | 2,360,072 | +1.60(+0.74%) |
Apr 27, 2022 | 214.47 | 221.89 | 213.02 | 217.33 | 2,404,847 | +5.45(+2.57%) |
Apr 26, 2022 | 214.13 | 216.59 | 211.77 | 211.88 | 2,282,355 | -4.56(-2.11%) |
Apr 25, 2022 | 212.73 | 216.77 | 211.34 | 216.44 | 1,899,163 | +3.38(+1.58%) |
Apr 22, 2022 | 219.80 | 221.33 | 212.85 | 213.06 | 1,793,146 | -6.35(-2.89%) |
Apr 21, 2022 | 222.45 | 224.24 | 218.83 | 219.41 | 1,409,013 | -2.33(-1.05%) |
Apr 20, 2022 | 220.92 | 222.21 | 220.28 | 221.74 | 1,621,585 | +2.88(+1.32%) |
Apr 19, 2022 | 216.57 | 219.68 | 214.84 | 218.86 | 2,374,543 | +2.29(+1.06%) |
Apr 18, 2022 | 217.33 | 219.03 | 214.84 | 216.57 | 2,376,633 | -1.91(-0.87%) |
Apr 14, 2022 | 222.80 | 223.69 | 217.92 | 218.47 | 2,322,228 | -4.33(-1.94%) |
Apr 13, 2022 | 221.00 | 223.21 | 220.93 | 222.80 | 1,643,084 | +2.55(+1.16%) |
Apr 12, 2022 | 223.30 | 223.94 | 219.81 | 220.25 | 1,787,433 | +0.10(+0.04%) |
Apr 11, 2022 | 226.60 | 227.55 | 219.78 | 220.15 | 2,189,896 | -6.43(-2.84%) |
Apr 08, 2022 | 227.22 | 228.46 | 225.69 | 226.59 | 1,541,429 | -0.75(-0.33%) |
Apr 07, 2022 | 225.51 | 228.35 | 225.48 | 227.34 | 2,272,747 | +0.68(+0.30%) |
Apr 06, 2022 | 224.66 | 227.86 | 224.37 | 226.66 | 2,421,944 | -0.20(-0.09%) |
Apr 05, 2022 | 223.94 | 229.37 | 223.57 | 226.86 | 2,643,009 | +2.69(+1.20%) |
Apr 04, 2022 | 222.82 | 225.08 | 222.45 | 224.18 | 2,059,149 | +1.60(+0.72%) |