Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 206.07 | 218.00 | 205.90 | 212.81 | 843,601 | -1.78(-0.83%) |
Apr 27, 2023 | 211.47 | 216.63 | 210.28 | 214.58 | 699,143 | +5.01(+2.39%) |
Apr 26, 2023 | 208.85 | 213.65 | 208.85 | 209.57 | 448,024 | -1.01(-0.48%) |
Apr 25, 2023 | 213.69 | 215.15 | 210.19 | 210.58 | 336,112 | -4.11(-1.91%) |
Apr 24, 2023 | 216.56 | 217.38 | 213.83 | 214.69 | 386,063 | -1.07(-0.50%) |
Apr 21, 2023 | 217.19 | 217.19 | 211.82 | 215.77 | 329,951 | -1.27(-0.59%) |
Apr 20, 2023 | 215.82 | 217.59 | 215.10 | 217.04 | 384,180 | -0.62(-0.29%) |
Apr 19, 2023 | 213.78 | 218.87 | 212.31 | 217.66 | 603,167 | +3.16(+1.48%) |
Apr 18, 2023 | 213.88 | 215.53 | 212.81 | 214.49 | 379,685 | +0.68(+0.32%) |
Apr 17, 2023 | 208.81 | 214.43 | 207.94 | 213.81 | 443,433 | +5.91(+2.84%) |
Apr 14, 2023 | 207.79 | 208.88 | 206.50 | 207.91 | 327,412 | +0.09(+0.04%) |
Apr 13, 2023 | 207.63 | 209.97 | 204.83 | 207.82 | 321,637 | +0.19(+0.09%) |
Apr 12, 2023 | 210.19 | 212.10 | 207.04 | 207.63 | 370,469 | -0.16(-0.08%) |
Apr 11, 2023 | 208.09 | 210.49 | 206.79 | 207.79 | 289,242 | +0.22(+0.10%) |
Apr 10, 2023 | 202.70 | 208.06 | 202.70 | 207.57 | 446,903 | +4.87(+2.40%) |
Apr 06, 2023 | 204.23 | 204.95 | 201.41 | 202.70 | 468,021 | -1.22(-0.60%) |
Apr 05, 2023 | 206.78 | 206.78 | 200.78 | 203.93 | 737,976 | -5.31(-2.54%) |
Apr 04, 2023 | 223.05 | 223.05 | 208.39 | 209.24 | 622,369 | -13.39(-6.01%) |
Apr 03, 2023 | 222.88 | 225.76 | 222.88 | 222.63 | 423,199 | -0.26(-0.11%) |
Mar 31, 2023 | 224.24 | 225.43 | 221.69 | 222.88 | 457,660 | +1.03(+0.47%) |
Mar 30, 2023 | 221.83 | 223.98 | 221.09 | 221.85 | 497,796 | +2.24(+1.02%) |
Mar 29, 2023 | 217.53 | 219.87 | 216.29 | 219.61 | 232,383 | +3.71(+1.72%) |
Mar 28, 2023 | 214.65 | 217.58 | 214.48 | 215.90 | 224,384 | +1.54(+0.72%) |
Mar 27, 2023 | 211.97 | 215.22 | 210.49 | 214.37 | 301,832 | +5.31(+2.54%) |
Mar 24, 2023 | 208.09 | 210.21 | 203.84 | 209.06 | 581,222 | -0.90(-0.43%) |
Mar 23, 2023 | 215.07 | 216.70 | 208.63 | 209.96 | 371,981 | -4.78(-2.23%) |
Mar 22, 2023 | 220.15 | 221.59 | 214.67 | 214.74 | 526,093 | -5.37(-2.44%) |
Mar 21, 2023 | 220.99 | 223.06 | 217.94 | 220.11 | 597,340 | +2.16(+0.99%) |
Mar 20, 2023 | 216.93 | 218.90 | 215.84 | 217.95 | 647,883 | +2.82(+1.31%) |
Mar 17, 2023 | 219.05 | 219.18 | 212.66 | 215.13 | 1,562,402 | -6.02(-2.72%) |
Mar 16, 2023 | 215.13 | 222.09 | 212.32 | 221.16 | 773,103 | +1.67(+0.76%) |
Mar 15, 2023 | 227.51 | 229.35 | 217.72 | 219.49 | 617,694 | -14.49(-6.19%) |
Mar 14, 2023 | 237.84 | 239.72 | 231.39 | 233.99 | 514,800 | +0.10(+0.04%) |
Mar 13, 2023 | 235.73 | 237.95 | 232.07 | 233.89 | 502,672 | -5.79(-2.41%) |
Mar 10, 2023 | 251.60 | 251.60 | 238.19 | 239.67 | 563,984 | -12.34(-4.90%) |
Mar 09, 2023 | 260.49 | 262.98 | 251.87 | 252.02 | 252,320 | -8.07(-3.10%) |
Mar 08, 2023 | 256.85 | 261.10 | 256.69 | 260.09 | 214,803 | +3.27(+1.27%) |
Mar 07, 2023 | 260.14 | 261.70 | 256.42 | 256.82 | 285,629 | -3.74(-1.43%) |
Mar 06, 2023 | 261.69 | 264.27 | 258.79 | 260.56 | 262,383 | -1.14(-0.44%) |
Mar 03, 2023 | 258.29 | 263.00 | 255.83 | 261.70 | 427,029 | +4.45(+1.73%) |
Mar 02, 2023 | 253.04 | 257.25 | 250.63 | 257.25 | 258,839 | +2.95(+1.16%) |
Mar 01, 2023 | 254.01 | 258.51 | 253.55 | 254.31 | 222,073 | -0.28(-0.11%) |
Feb 28, 2023 | 254.71 | 258.54 | 254.00 | 254.58 | 370,367 | -0.79(-0.31%) |
Feb 27, 2023 | 255.73 | 258.72 | 254.34 | 255.37 | 204,718 | +1.49(+0.59%) |
Feb 24, 2023 | 250.60 | 256.38 | 250.05 | 253.88 | 384,585 | +0.81(+0.32%) |
Feb 23, 2023 | 253.95 | 255.50 | 249.34 | 253.07 | 259,260 | -0.28(-0.11%) |
Feb 22, 2023 | 256.27 | 256.79 | 252.19 | 253.35 | 361,446 | -2.72(-1.06%) |
Feb 21, 2023 | 260.28 | 260.93 | 253.71 | 256.07 | 563,905 | -6.37(-2.43%) |
Feb 17, 2023 | 255.94 | 263.38 | 255.28 | 262.44 | 491,733 | +6.25(+2.44%) |
Feb 16, 2023 | 253.39 | 258.35 | 253.39 | 256.19 | 366,671 | -0.19(-0.07%) |
Feb 15, 2023 | 252.08 | 257.71 | 252.08 | 256.38 | 346,756 | +3.70(+1.46%) |
Feb 14, 2023 | 251.47 | 254.72 | 250.36 | 252.68 | 297,993 | -0.31(-0.12%) |
Feb 13, 2023 | 252.29 | 254.11 | 251.26 | 252.99 | 310,108 | +1.68(+0.67%) |
Feb 10, 2023 | 246.62 | 251.31 | 246.56 | 251.31 | 333,901 | +1.93(+0.77%) |
Feb 09, 2023 | 249.69 | 258.88 | 249.34 | 249.39 | 502,309 | +2.40(+0.97%) |
Feb 08, 2023 | 254.42 | 259.91 | 245.51 | 246.99 | 783,690 | +0.55(+0.22%) |
Feb 07, 2023 | 241.52 | 246.44 | 238.25 | 246.44 | 531,297 | +3.88(+1.60%) |
Feb 06, 2023 | 243.87 | 245.53 | 238.90 | 242.55 | 453,343 | -3.69(-1.50%) |
Feb 03, 2023 | 250.44 | 252.60 | 245.06 | 246.24 | 392,619 | -6.69(-2.65%) |
Feb 02, 2023 | 252.16 | 255.32 | 251.63 | 252.93 | 501,509 | +1.70(+0.68%) |
Feb 01, 2023 | 246.05 | 253.24 | 245.62 | 251.23 | 214,071 | +4.62(+1.87%) |
Jan 31, 2023 | 241.34 | 246.61 | 240.22 | 246.61 | 623,808 | +6.09(+2.53%) |
Jan 30, 2023 | 242.65 | 245.82 | 240.49 | 240.53 | 235,078 | -3.74(-1.53%) |
Jan 27, 2023 | 238.52 | 247.06 | 237.18 | 244.26 | 321,532 | +5.22(+2.18%) |
Jan 26, 2023 | 238.13 | 241.66 | 236.40 | 239.04 | 236,821 | +2.38(+1.01%) |
Jan 25, 2023 | 234.57 | 237.55 | 232.92 | 236.66 | 193,433 | +0.41(+0.17%) |
Jan 24, 2023 | 236.94 | 239.43 | 235.63 | 236.25 | 216,423 | +0.03(+0.01%) |
Jan 23, 2023 | 232.97 | 238.75 | 231.52 | 236.22 | 248,775 | +4.31(+1.86%) |
Jan 20, 2023 | 230.67 | 232.71 | 229.28 | 231.91 | 201,169 | +1.95(+0.85%) |
Jan 19, 2023 | 231.59 | 233.75 | 229.42 | 229.96 | 270,582 | -3.04(-1.30%) |
Jan 18, 2023 | 233.39 | 238.49 | 232.92 | 233.00 | 242,342 | -1.14(-0.49%) |
Jan 17, 2023 | 234.58 | 237.16 | 232.95 | 234.14 | 252,058 | -1.24(-0.53%) |
Jan 13, 2023 | 235.22 | 237.32 | 234.30 | 235.38 | 249,791 | -2.46(-1.03%) |
Jan 12, 2023 | 242.81 | 244.10 | 237.52 | 237.83 | 272,439 | -4.24(-1.75%) |
Jan 11, 2023 | 235.94 | 242.56 | 234.95 | 242.07 | 460,141 | +7.26(+3.09%) |
Jan 10, 2023 | 233.36 | 235.11 | 231.52 | 234.81 | 249,641 | +1.19(+0.51%) |
Jan 09, 2023 | 233.97 | 235.13 | 232.06 | 233.62 | 215,349 | +0.99(+0.43%) |
Jan 06, 2023 | 227.18 | 233.68 | 226.51 | 232.62 | 280,092 | +6.63(+2.93%) |
Jan 05, 2023 | 232.96 | 233.98 | 225.89 | 226.00 | 383,256 | -8.21(-3.51%) |
Jan 04, 2023 | 231.99 | 234.29 | 228.58 | 234.21 | 425,579 | +3.88(+1.69%) |
Jan 03, 2023 | 233.59 | 234.38 | 228.70 | 230.32 | 323,791 | -1.34(-0.58%) |
Dec 30, 2022 | 232.11 | 232.81 | 229.34 | 231.66 | 214,351 | -1.85(-0.79%) |
Dec 29, 2022 | 233.47 | 235.38 | 232.11 | 233.51 | 184,270 | +1.66(+0.72%) |
Dec 28, 2022 | 235.28 | 236.04 | 231.18 | 231.85 | 175,639 | -2.33(-0.99%) |
Dec 27, 2022 | 233.39 | 236.04 | 232.15 | 234.18 | 159,269 | +0.31(+0.13%) |
Dec 23, 2022 | 232.45 | 234.22 | 231.86 | 233.86 | 122,056 | +0.88(+0.38%) |
Dec 22, 2022 | 232.91 | 233.76 | 229.72 | 232.99 | 220,071 | -2.07(-0.88%) |
Dec 21, 2022 | 233.57 | 236.74 | 231.48 | 235.06 | 318,187 | +2.71(+1.17%) |
Dec 20, 2022 | 233.00 | 235.02 | 231.83 | 232.35 | 269,707 | -0.94(-0.40%) |
Dec 19, 2022 | 234.94 | 237.49 | 231.31 | 233.29 | 316,804 | -1.65(-0.70%) |
Dec 16, 2022 | 238.42 | 242.07 | 233.22 | 234.94 | 583,203 | -5.61(-2.33%) |
Dec 15, 2022 | 242.52 | 244.07 | 236.87 | 240.56 | 624,375 | -4.54(-1.85%) |
Dec 14, 2022 | 248.44 | 250.89 | 243.53 | 245.10 | 350,694 | -4.15(-1.66%) |
Dec 13, 2022 | 254.81 | 254.81 | 247.01 | 249.25 | 437,916 | +1.52(+0.62%) |
Dec 12, 2022 | 243.59 | 248.37 | 242.35 | 247.72 | 385,004 | +3.60(+1.47%) |
Dec 09, 2022 | 246.51 | 248.80 | 243.48 | 244.13 | 356,364 | -3.43(-1.39%) |
Dec 08, 2022 | 246.92 | 248.39 | 245.84 | 247.56 | 307,282 | +0.84(+0.34%) |
Dec 07, 2022 | 247.03 | 251.91 | 246.14 | 246.71 | 294,970 | -1.07(-0.43%) |
Dec 06, 2022 | 251.62 | 254.10 | 245.91 | 247.78 | 287,821 | -3.61(-1.44%) |
Dec 05, 2022 | 253.80 | 253.80 | 249.55 | 251.39 | 353,613 | -3.94(-1.54%) |
Dec 02, 2022 | 254.84 | 257.42 | 253.81 | 255.33 | 354,276 | -2.33(-0.90%) |
Dec 01, 2022 | 260.66 | 261.89 | 256.90 | 257.66 | 366,238 | -0.99(-0.38%) |
Nov 30, 2022 | 250.84 | 258.74 | 248.76 | 258.66 | 703,246 | +7.45(+2.97%) |
Nov 29, 2022 | 251.00 | 252.46 | 247.89 | 251.20 | 453,523 | -1.69(-0.67%) |
Nov 28, 2022 | 251.44 | 257.27 | 250.68 | 252.90 | 572,418 | -1.05(-0.41%) |
Nov 25, 2022 | 251.47 | 258.15 | 251.46 | 253.95 | 257,581 | +2.64(+1.05%) |
Nov 23, 2022 | 251.98 | 255.76 | 250.87 | 251.30 | 268,748 | +0.07(+0.03%) |
Nov 22, 2022 | 252.19 | 257.75 | 249.32 | 251.23 | 528,608 | -0.11(-0.04%) |
Nov 21, 2022 | 244.42 | 252.46 | 243.34 | 251.34 | 596,800 | +4.84(+1.96%) |
Nov 18, 2022 | 245.45 | 247.89 | 242.19 | 246.50 | 534,420 | +3.94(+1.63%) |
Nov 17, 2022 | 238.70 | 242.54 | 234.79 | 242.56 | 887,538 | +1.70(+0.71%) |
Nov 16, 2022 | 235.99 | 241.77 | 235.77 | 240.86 | 476,148 | +3.64(+1.53%) |
Nov 15, 2022 | 240.46 | 242.69 | 234.56 | 237.22 | 815,109 | +1.11(+0.47%) |
Nov 14, 2022 | 233.43 | 242.56 | 232.32 | 236.12 | 678,839 | +3.36(+1.44%) |
Nov 11, 2022 | 238.56 | 238.56 | 230.09 | 232.76 | 769,394 | -5.04(-2.12%) |
Nov 10, 2022 | 232.35 | 237.85 | 230.32 | 237.79 | 709,082 | +12.68(+5.63%) |
Nov 09, 2022 | 223.54 | 228.11 | 222.50 | 225.11 | 719,786 | -0.03(-0.01%) |
Nov 08, 2022 | 224.81 | 227.51 | 222.55 | 225.14 | 458,392 | +1.84(+0.82%) |
Nov 07, 2022 | 222.36 | 223.68 | 217.75 | 223.30 | 631,116 | +2.24(+1.01%) |
Nov 04, 2022 | 227.57 | 227.57 | 219.35 | 221.06 | 806,122 | -2.24(-1.00%) |
Nov 03, 2022 | 225.42 | 229.08 | 217.57 | 223.30 | 753,327 | -4.74(-2.08%) |
Nov 02, 2022 | 232.26 | 237.35 | 227.00 | 228.04 | 758,073 | -4.57(-1.96%) |
Nov 01, 2022 | 237.41 | 239.41 | 229.45 | 232.61 | 818,900 | -1.42(-0.61%) |
Oct 31, 2022 | 234.66 | 238.18 | 230.32 | 234.03 | 1,124,988 | -0.60(-0.25%) |
Oct 28, 2022 | 245.46 | 258.17 | 218.44 | 234.63 | 2,226,611 | -42.70(-15.40%) |
Oct 27, 2022 | 276.55 | 279.35 | 273.92 | 277.33 | 541,001 | +3.12(+1.14%) |
Oct 26, 2022 | 276.14 | 278.38 | 269.22 | 274.21 | 375,186 | -2.17(-0.78%) |
Oct 25, 2022 | 270.48 | 276.64 | 270.48 | 276.38 | 528,714 | +4.75(+1.75%) |
Oct 24, 2022 | 270.39 | 273.67 | 269.18 | 271.62 | 421,196 | +3.22(+1.20%) |
Oct 21, 2022 | 266.18 | 270.37 | 264.39 | 268.41 | 750,402 | +3.55(+1.34%) |
Oct 20, 2022 | 279.46 | 279.62 | 263.74 | 264.86 | 1,033,025 | -15.39(-5.49%) |
Oct 19, 2022 | 284.87 | 287.91 | 279.96 | 280.25 | 471,409 | -7.34(-2.55%) |
Oct 18, 2022 | 292.23 | 295.68 | 284.58 | 287.59 | 382,916 | +1.83(+0.64%) |
Oct 17, 2022 | 279.98 | 287.03 | 279.98 | 285.76 | 328,656 | +9.76(+3.54%) |
Oct 14, 2022 | 291.69 | 292.67 | 275.15 | 276.00 | 353,360 | -11.77(-4.09%) |
Oct 13, 2022 | 278.10 | 288.49 | 274.44 | 287.76 | 297,166 | +5.40(+1.91%) |
Oct 12, 2022 | 287.74 | 287.74 | 281.55 | 282.37 | 372,471 | -5.26(-1.83%) |
Oct 11, 2022 | 284.95 | 290.51 | 284.95 | 287.63 | 321,533 | +1.75(+0.61%) |
Oct 10, 2022 | 288.25 | 289.95 | 284.89 | 285.87 | 223,363 | -0.74(-0.26%) |
Oct 07, 2022 | 289.95 | 291.39 | 285.34 | 286.61 | 426,267 | -5.86(-2.00%) |
Oct 06, 2022 | 290.78 | 295.48 | 290.70 | 292.47 | 323,927 | +0.92(+0.32%) |
Oct 05, 2022 | 287.51 | 293.46 | 287.29 | 291.55 | 316,542 | +1.00(+0.34%) |
Oct 04, 2022 | 286.63 | 291.39 | 286.63 | 290.55 | 451,580 | +6.61(+2.33%) |
Oct 03, 2022 | 280.19 | 285.31 | 276.92 | 283.94 | 383,294 | +9.13(+3.32%) |
Sep 30, 2022 | 275.34 | 279.94 | 273.38 | 274.81 | 638,010 | +0.00(+0.00%) |
Sep 29, 2022 | 273.59 | 274.95 | 269.60 | 274.81 | 384,566 | -1.06(-0.38%) |
Sep 28, 2022 | 271.38 | 277.54 | 269.25 | 275.87 | 412,948 | +6.83(+2.54%) |
Sep 27, 2022 | 271.79 | 273.71 | 264.34 | 269.04 | 307,524 | +0.81(+0.30%) |
Sep 26, 2022 | 267.10 | 271.16 | 266.61 | 268.22 | 442,651 | +0.27(+0.10%) |
Sep 23, 2022 | 269.87 | 270.16 | 264.36 | 267.95 | 527,474 | -5.42(-1.98%) |
Sep 22, 2022 | 279.30 | 279.54 | 273.17 | 273.37 | 446,068 | -5.75(-2.06%) |
Sep 21, 2022 | 287.15 | 287.78 | 278.79 | 279.12 | 556,300 | -4.68(-1.65%) |
Sep 20, 2022 | 288.29 | 289.12 | 282.44 | 283.81 | 872,747 | -6.89(-2.37%) |
Sep 19, 2022 | 282.46 | 292.12 | 282.02 | 290.69 | 494,689 | +5.21(+1.83%) |
Sep 16, 2022 | 290.65 | 291.21 | 283.29 | 285.48 | 679,860 | -9.73(-3.30%) |
Sep 15, 2022 | 295.98 | 298.92 | 294.11 | 295.21 | 364,878 | -1.44(-0.49%) |
Sep 14, 2022 | 296.32 | 299.02 | 293.42 | 296.65 | 282,163 | +1.21(+0.41%) |
Sep 13, 2022 | 299.66 | 302.09 | 294.11 | 295.45 | 552,095 | -10.24(-3.35%) |
Sep 12, 2022 | 303.00 | 307.96 | 303.00 | 305.69 | 387,564 | +3.13(+1.03%) |
Sep 09, 2022 | 302.96 | 304.54 | 301.90 | 302.56 | 309,725 | +1.16(+0.38%) |
Sep 08, 2022 | 295.41 | 301.80 | 294.00 | 301.41 | 474,357 | +4.65(+1.57%) |
Sep 07, 2022 | 292.05 | 297.20 | 291.17 | 296.75 | 469,730 | +4.76(+1.63%) |
Sep 06, 2022 | 290.51 | 294.00 | 288.80 | 291.99 | 635,565 | +1.94(+0.67%) |
Sep 02, 2022 | 296.12 | 298.22 | 288.61 | 290.05 | 297,659 | -2.94(-1.00%) |
Sep 01, 2022 | 287.00 | 293.42 | 285.79 | 292.99 | 669,688 | +3.23(+1.12%) |
Aug 31, 2022 | 292.01 | 292.86 | 288.52 | 289.75 | 3,228,888 | +0.25(+0.08%) |
Aug 30, 2022 | 297.26 | 298.87 | 288.67 | 289.51 | 452,857 | -6.89(-2.32%) |
Aug 29, 2022 | 295.41 | 298.74 | 294.39 | 296.40 | 369,436 | -2.46(-0.82%) |
Aug 26, 2022 | 308.45 | 309.12 | 298.45 | 298.86 | 379,104 | -10.08(-3.26%) |
Aug 25, 2022 | 304.79 | 309.16 | 303.82 | 308.94 | 306,893 | +5.68(+1.87%) |
Aug 24, 2022 | 302.78 | 304.00 | 301.38 | 303.26 | 416,198 | +1.92(+0.64%) |
Aug 23, 2022 | 301.77 | 305.66 | 300.77 | 301.34 | 361,410 | +0.15(+0.05%) |
Aug 22, 2022 | 302.46 | 304.63 | 299.42 | 301.19 | 451,058 | -4.84(-1.58%) |
Aug 19, 2022 | 307.94 | 309.15 | 304.12 | 306.03 | 393,736 | -3.46(-1.12%) |
Aug 18, 2022 | 308.00 | 311.41 | 306.97 | 309.49 | 345,860 | +1.69(+0.55%) |
Aug 17, 2022 | 305.46 | 308.88 | 304.49 | 307.80 | 403,586 | -0.75(-0.24%) |
Aug 16, 2022 | 307.16 | 311.60 | 306.41 | 308.55 | 424,104 | -0.54(-0.17%) |
Aug 15, 2022 | 303.11 | 310.25 | 302.56 | 309.09 | 490,585 | +3.55(+1.16%) |
Aug 12, 2022 | 304.54 | 308.04 | 302.57 | 305.54 | 476,768 | +1.21(+0.40%) |
Aug 11, 2022 | 301.79 | 307.97 | 301.74 | 304.33 | 326,160 | +4.07(+1.35%) |
Aug 10, 2022 | 297.35 | 303.65 | 297.35 | 300.26 | 501,857 | +5.78(+1.96%) |
Aug 09, 2022 | 294.81 | 297.41 | 293.43 | 294.48 | 490,021 | -1.47(-0.50%) |
Aug 08, 2022 | 293.97 | 297.89 | 293.06 | 295.95 | 415,941 | +2.04(+0.70%) |
Aug 05, 2022 | 280.50 | 294.30 | 280.40 | 293.90 | 583,101 | +11.30(+4.00%) |
Aug 04, 2022 | 280.87 | 284.97 | 279.77 | 282.60 | 518,146 | +1.07(+0.38%) |
Aug 03, 2022 | 285.44 | 285.67 | 280.99 | 281.53 | 511,794 | -2.54(-0.89%) |
Aug 02, 2022 | 287.02 | 288.11 | 282.83 | 284.07 | 281,622 | -2.86(-1.00%) |
Aug 01, 2022 | 288.78 | 289.29 | 285.91 | 286.93 | 633,718 | -2.56(-0.88%) |
Jul 29, 2022 | 283.53 | 290.71 | 282.43 | 289.50 | 917,712 | +8.31(+2.96%) |
Jul 28, 2022 | 274.73 | 284.25 | 270.43 | 281.19 | 914,609 | +15.69(+5.91%) |
Jul 27, 2022 | 263.97 | 266.29 | 259.43 | 265.49 | 707,702 | +2.44(+0.93%) |
Jul 26, 2022 | 261.52 | 263.54 | 259.49 | 263.05 | 285,695 | +1.66(+0.64%) |
Jul 25, 2022 | 260.26 | 262.86 | 257.64 | 261.39 | 405,713 | +1.32(+0.51%) |
Jul 22, 2022 | 261.56 | 263.60 | 258.86 | 260.07 | 239,664 | -1.38(-0.53%) |
Jul 21, 2022 | 256.41 | 261.71 | 255.66 | 261.45 | 333,617 | +3.59(+1.39%) |
Jul 20, 2022 | 256.89 | 259.09 | 254.50 | 257.86 | 259,704 | +0.47(+0.18%) |
Jul 19, 2022 | 249.04 | 257.58 | 248.34 | 257.39 | 630,714 | +11.08(+4.50%) |
Jul 18, 2022 | 250.11 | 253.96 | 245.29 | 246.31 | 235,262 | -3.01(-1.21%) |
Jul 15, 2022 | 247.25 | 252.46 | 245.20 | 249.32 | 370,169 | +4.56(+1.86%) |
Jul 14, 2022 | 243.11 | 244.92 | 240.01 | 244.77 | 472,740 | -2.01(-0.82%) |
Jul 13, 2022 | 244.51 | 248.32 | 241.51 | 246.78 | 205,401 | -0.36(-0.15%) |
Jul 12, 2022 | 245.55 | 252.26 | 245.55 | 247.14 | 289,695 | +1.17(+0.48%) |
Jul 11, 2022 | 242.47 | 246.31 | 242.23 | 245.97 | 210,028 | +2.21(+0.91%) |
Jul 08, 2022 | 243.01 | 244.97 | 240.05 | 243.76 | 198,952 | -0.23(-0.09%) |
Jul 07, 2022 | 243.63 | 246.79 | 243.63 | 243.98 | 319,123 | +1.78(+0.73%) |
Jul 06, 2022 | 241.38 | 244.01 | 237.81 | 242.21 | 303,714 | +1.27(+0.53%) |
Jul 05, 2022 | 233.91 | 241.12 | 231.16 | 240.93 | 335,170 | +5.11(+2.17%) |
Jul 01, 2022 | 232.35 | 236.92 | 231.32 | 235.82 | 318,754 | +2.53(+1.09%) |
Jun 30, 2022 | 231.45 | 235.30 | 227.79 | 233.29 | 411,669 | -1.08(-0.46%) |
Jun 29, 2022 | 235.40 | 235.40 | 229.82 | 234.37 | 230,501 | -0.03(-0.01%) |
Jun 28, 2022 | 242.98 | 245.18 | 233.17 | 234.40 | 298,585 | -7.01(-2.90%) |
Jun 27, 2022 | 236.58 | 242.37 | 233.28 | 241.41 | 382,590 | +6.63(+2.82%) |
Jun 24, 2022 | 227.96 | 235.68 | 226.02 | 234.78 | 918,135 | +8.55(+3.78%) |
Jun 23, 2022 | 234.46 | 236.67 | 224.43 | 226.23 | 486,506 | -6.08(-2.62%) |
Jun 22, 2022 | 226.21 | 235.18 | 225.13 | 232.31 | 403,070 | +3.13(+1.36%) |
Jun 21, 2022 | 232.43 | 232.49 | 226.87 | 229.18 | 411,245 | -0.15(-0.06%) |
Jun 17, 2022 | 228.56 | 232.65 | 225.47 | 229.33 | 609,133 | +1.18(+0.52%) |
Jun 16, 2022 | 237.71 | 237.71 | 226.18 | 228.15 | 298,744 | -14.90(-6.13%) |
Jun 15, 2022 | 242.27 | 245.76 | 239.27 | 243.05 | 302,405 | +3.26(+1.36%) |
Jun 14, 2022 | 238.45 | 244.27 | 236.88 | 239.79 | 323,809 | +0.23(+0.10%) |
Jun 13, 2022 | 244.99 | 245.31 | 238.61 | 239.56 | 299,766 | -11.59(-4.61%) |
Jun 10, 2022 | 253.54 | 254.65 | 250.53 | 251.14 | 248,032 | -6.59(-2.56%) |
Jun 09, 2022 | 259.27 | 264.42 | 257.56 | 257.73 | 302,936 | -3.09(-1.18%) |
Jun 08, 2022 | 264.18 | 264.78 | 260.47 | 260.82 | 225,224 | -5.31(-1.99%) |
Jun 07, 2022 | 259.74 | 266.50 | 258.20 | 266.13 | 277,956 | +4.95(+1.89%) |
Jun 06, 2022 | 260.19 | 262.10 | 258.00 | 261.18 | 202,156 | +2.93(+1.14%) |
Jun 03, 2022 | 254.23 | 258.79 | 252.81 | 258.25 | 239,262 | +1.94(+0.76%) |
Jun 02, 2022 | 250.18 | 256.83 | 247.81 | 256.31 | 303,037 | +6.78(+2.72%) |
Jun 01, 2022 | 250.34 | 250.34 | 243.38 | 249.53 | 270,057 | +0.77(+0.31%) |
May 31, 2022 | 246.28 | 250.80 | 242.92 | 248.75 | 501,432 | +0.82(+0.33%) |
May 27, 2022 | 247.37 | 249.69 | 246.34 | 247.93 | 248,400 | +2.53(+1.03%) |
May 26, 2022 | 243.12 | 246.16 | 242.51 | 245.40 | 257,946 | +5.45(+2.27%) |
May 25, 2022 | 236.75 | 242.22 | 235.93 | 239.96 | 239,945 | +1.77(+0.74%) |
May 24, 2022 | 242.08 | 243.05 | 235.89 | 238.19 | 305,548 | -5.12(-2.11%) |
May 23, 2022 | 240.54 | 244.42 | 237.42 | 243.31 | 324,134 | +6.76(+2.86%) |
May 20, 2022 | 243.71 | 245.43 | 232.18 | 236.55 | 287,326 | -6.19(-2.55%) |
May 19, 2022 | 238.41 | 245.71 | 236.58 | 242.74 | 244,025 | +1.88(+0.78%) |
May 18, 2022 | 251.10 | 252.63 | 240.37 | 240.87 | 246,120 | -11.00(-4.37%) |
May 17, 2022 | 247.79 | 252.02 | 244.50 | 251.86 | 329,343 | +7.72(+3.16%) |
May 16, 2022 | 238.90 | 246.54 | 235.84 | 244.14 | 311,844 | +4.50(+1.88%) |
May 13, 2022 | 239.31 | 242.58 | 237.68 | 239.64 | 300,345 | +1.60(+0.67%) |
May 12, 2022 | 235.59 | 241.44 | 233.26 | 238.04 | 329,164 | +2.15(+0.91%) |
May 11, 2022 | 240.29 | 246.00 | 235.43 | 235.90 | 393,337 | -4.84(-2.01%) |
May 10, 2022 | 247.72 | 248.58 | 239.61 | 240.74 | 552,988 | -4.31(-1.76%) |
May 09, 2022 | 253.73 | 256.62 | 244.06 | 245.05 | 377,876 | -11.42(-4.45%) |
May 06, 2022 | 253.21 | 256.88 | 250.13 | 256.47 | 443,966 | +0.79(+0.31%) |
May 05, 2022 | 263.15 | 263.92 | 253.33 | 255.68 | 422,417 | -10.49(-3.94%) |
May 04, 2022 | 260.06 | 268.40 | 258.20 | 266.17 | 543,826 | +6.67(+2.57%) |
May 03, 2022 | 255.30 | 261.76 | 253.48 | 259.50 | 419,248 | +6.33(+2.50%) |