Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 246.90 | 248.59 | 246.03 | 246.74 | 1,526,026 | -2.12(-0.85%) |
May 05, 2023 | 249.55 | 251.85 | 247.69 | 248.86 | 1,495,816 | +1.18(+0.48%) |
May 04, 2023 | 255.08 | 255.08 | 247.05 | 247.68 | 2,474,581 | -10.94(-4.23%) |
May 03, 2023 | 260.02 | 261.65 | 257.77 | 258.62 | 1,287,319 | -0.18(-0.07%) |
May 02, 2023 | 259.42 | 259.98 | 257.46 | 258.80 | 1,232,363 | -1.50(-0.58%) |
May 01, 2023 | 258.95 | 261.09 | 258.95 | 260.30 | 1,115,877 | +0.99(+0.38%) |
Apr 28, 2023 | 257.96 | 260.05 | 256.99 | 259.31 | 1,447,679 | +0.99(+0.38%) |
Apr 27, 2023 | 253.76 | 258.86 | 253.17 | 258.31 | 1,156,668 | +4.70(+1.85%) |
Apr 26, 2023 | 253.42 | 254.37 | 251.82 | 253.62 | 999,341 | -2.37(-0.93%) |
Apr 25, 2023 | 256.81 | 257.73 | 256.81 | 255.99 | 779,775 | -1.07(-0.42%) |
Apr 24, 2023 | 257.20 | 259.02 | 255.09 | 257.06 | 1,066,731 | +0.79(+0.31%) |
Apr 21, 2023 | 258.31 | 259.43 | 256.10 | 256.26 | 966,654 | -0.69(-0.27%) |
Apr 20, 2023 | 253.57 | 257.65 | 252.37 | 256.95 | 1,582,445 | +3.00(+1.18%) |
Apr 19, 2023 | 249.76 | 254.13 | 249.61 | 253.95 | 1,406,516 | +5.16(+2.07%) |
Apr 18, 2023 | 251.90 | 251.90 | 248.67 | 248.79 | 868,338 | -2.64(-1.05%) |
Apr 17, 2023 | 251.10 | 251.81 | 250.05 | 251.43 | 756,240 | +0.76(+0.31%) |
Apr 14, 2023 | 251.59 | 252.51 | 250.01 | 250.66 | 761,246 | -0.78(-0.31%) |
Apr 13, 2023 | 249.41 | 251.50 | 248.97 | 251.45 | 791,300 | +2.40(+0.97%) |
Apr 12, 2023 | 250.84 | 251.46 | 248.72 | 249.04 | 1,222,912 | +0.85(+0.34%) |
Apr 11, 2023 | 249.22 | 250.68 | 248.13 | 248.19 | 925,973 | -0.54(-0.22%) |
Apr 10, 2023 | 248.66 | 250.71 | 247.44 | 248.73 | 829,730 | -1.14(-0.46%) |
Apr 06, 2023 | 247.84 | 250.33 | 247.21 | 249.87 | 1,396,275 | +2.96(+1.20%) |
Apr 05, 2023 | 244.69 | 248.09 | 243.89 | 246.90 | 870,415 | +3.35(+1.38%) |
Apr 04, 2023 | 243.15 | 245.73 | 243.15 | 243.55 | 1,019,774 | +1.28(+0.53%) |
Apr 03, 2023 | 241.90 | 243.76 | 240.09 | 242.27 | 1,047,174 | -0.58(-0.24%) |
Mar 31, 2023 | 241.82 | 242.95 | 239.62 | 242.85 | 1,128,862 | +2.33(+0.97%) |
Mar 30, 2023 | 239.43 | 240.56 | 238.68 | 240.53 | 697,602 | +2.20(+0.92%) |
Mar 29, 2023 | 236.92 | 239.23 | 236.92 | 238.33 | 772,404 | +1.67(+0.70%) |
Mar 28, 2023 | 237.13 | 238.76 | 236.19 | 236.66 | 573,976 | -0.93(-0.39%) |
Mar 27, 2023 | 238.33 | 239.15 | 237.36 | 237.59 | 897,723 | +1.65(+0.70%) |
Mar 24, 2023 | 232.34 | 236.21 | 231.56 | 235.95 | 928,200 | +4.04(+1.74%) |
Mar 23, 2023 | 234.13 | 235.31 | 230.81 | 231.90 | 952,470 | -2.49(-1.06%) |
Mar 22, 2023 | 236.36 | 239.42 | 234.40 | 234.40 | 1,199,459 | -1.31(-0.55%) |
Mar 21, 2023 | 235.00 | 236.22 | 233.34 | 235.70 | 1,117,416 | +1.73(+0.74%) |
Mar 20, 2023 | 231.40 | 234.90 | 231.32 | 233.97 | 976,994 | +2.85(+1.24%) |
Mar 17, 2023 | 234.48 | 234.48 | 230.05 | 231.12 | 1,572,542 | -2.37(-1.02%) |
Mar 16, 2023 | 228.83 | 233.91 | 227.95 | 233.49 | 1,249,658 | +3.45(+1.50%) |
Mar 15, 2023 | 226.18 | 230.20 | 225.03 | 230.04 | 1,255,077 | +1.56(+0.68%) |
Mar 14, 2023 | 229.50 | 230.01 | 225.91 | 228.48 | 946,633 | +1.47(+0.65%) |
Mar 13, 2023 | 224.65 | 229.34 | 224.29 | 227.01 | 809,477 | +1.65(+0.73%) |
Mar 10, 2023 | 227.61 | 228.46 | 224.63 | 225.36 | 1,028,772 | -2.47(-1.09%) |
Mar 09, 2023 | 231.01 | 231.73 | 227.14 | 227.83 | 1,058,780 | -2.05(-0.89%) |
Mar 08, 2023 | 230.29 | 231.41 | 229.41 | 229.88 | 851,570 | -0.88(-0.38%) |
Mar 07, 2023 | 231.80 | 232.81 | 229.58 | 230.76 | 1,258,402 | -0.09(-0.04%) |
Mar 06, 2023 | 231.26 | 232.59 | 230.70 | 230.85 | 804,374 | -0.98(-0.42%) |
Mar 03, 2023 | 230.03 | 231.92 | 229.34 | 231.83 | 784,682 | +3.19(+1.39%) |
Mar 02, 2023 | 225.53 | 228.93 | 225.11 | 228.64 | 1,000,045 | +1.76(+0.78%) |
Mar 01, 2023 | 227.19 | 228.19 | 225.35 | 226.88 | 892,917 | -2.33(-1.02%) |
Feb 28, 2023 | 231.07 | 232.71 | 228.85 | 229.22 | 1,585,985 | -2.29(-0.99%) |
Feb 27, 2023 | 233.94 | 234.46 | 230.91 | 231.50 | 607,605 | -1.01(-0.43%) |
Feb 24, 2023 | 231.65 | 232.90 | 229.85 | 232.51 | 858,304 | -1.76(-0.75%) |
Feb 23, 2023 | 233.97 | 235.97 | 233.17 | 234.27 | 770,422 | -0.66(-0.28%) |
Feb 22, 2023 | 234.10 | 236.46 | 233.90 | 234.94 | 1,127,421 | +0.88(+0.38%) |
Feb 21, 2023 | 237.07 | 237.07 | 233.91 | 234.06 | 1,206,514 | -4.91(-2.05%) |
Feb 17, 2023 | 236.40 | 239.53 | 235.49 | 238.96 | 1,344,778 | +2.52(+1.07%) |
Feb 16, 2023 | 235.63 | 238.70 | 234.71 | 236.44 | 908,663 | -1.57(-0.66%) |
Feb 15, 2023 | 237.14 | 238.28 | 236.06 | 238.01 | 713,249 | +0.14(+0.06%) |
Feb 14, 2023 | 241.98 | 241.98 | 236.21 | 237.88 | 1,869,247 | -3.75(-1.55%) |
Feb 13, 2023 | 242.12 | 243.25 | 240.07 | 241.63 | 1,105,104 | -0.57(-0.23%) |
Feb 10, 2023 | 240.09 | 242.35 | 238.73 | 242.20 | 1,181,944 | +2.54(+1.06%) |
Feb 09, 2023 | 243.75 | 244.50 | 238.91 | 239.66 | 938,865 | -4.89(-2.00%) |
Feb 08, 2023 | 246.64 | 247.36 | 243.62 | 244.54 | 1,094,730 | -2.89(-1.17%) |
Feb 07, 2023 | 242.87 | 248.35 | 242.58 | 247.44 | 1,577,715 | +2.96(+1.21%) |
Feb 06, 2023 | 240.47 | 245.03 | 240.47 | 244.47 | 1,585,989 | +4.22(+1.76%) |
Feb 03, 2023 | 242.95 | 244.68 | 238.49 | 240.25 | 2,167,211 | -2.57(-1.06%) |
Feb 02, 2023 | 233.73 | 251.83 | 230.74 | 242.82 | 3,104,591 | -5.57(-2.24%) |
Feb 01, 2023 | 246.26 | 249.23 | 245.23 | 248.39 | 1,121,897 | +1.91(+0.77%) |
Jan 31, 2023 | 244.20 | 246.70 | 242.91 | 246.49 | 1,229,477 | +2.04(+0.84%) |
Jan 30, 2023 | 245.85 | 247.22 | 243.89 | 244.44 | 1,068,552 | -1.65(-0.67%) |
Jan 27, 2023 | 243.62 | 247.62 | 242.49 | 246.10 | 1,260,078 | +2.62(+1.08%) |
Jan 26, 2023 | 241.59 | 243.53 | 239.71 | 243.48 | 586,467 | +2.31(+0.96%) |
Jan 25, 2023 | 238.90 | 241.17 | 237.20 | 241.17 | 1,257,325 | +1.01(+0.42%) |
Jan 24, 2023 | 244.79 | 244.99 | 239.95 | 240.16 | 914,748 | -3.74(-1.53%) |
Jan 23, 2023 | 247.87 | 247.87 | 243.53 | 243.91 | 1,221,548 | -4.13(-1.67%) |
Jan 20, 2023 | 248.26 | 248.26 | 244.41 | 248.04 | 923,885 | -0.15(-0.06%) |
Jan 19, 2023 | 246.91 | 249.40 | 246.18 | 248.19 | 934,794 | +0.38(+0.15%) |
Jan 18, 2023 | 249.98 | 249.98 | 247.40 | 247.81 | 1,116,175 | -2.38(-0.95%) |
Jan 17, 2023 | 249.32 | 251.42 | 249.10 | 250.18 | 1,473,395 | +0.15(+0.06%) |
Jan 13, 2023 | 248.00 | 250.40 | 247.44 | 250.03 | 679,236 | +1.22(+0.49%) |
Jan 12, 2023 | 250.77 | 252.13 | 248.30 | 248.81 | 709,088 | -1.51(-0.60%) |
Jan 11, 2023 | 250.28 | 250.91 | 247.87 | 250.33 | 1,446,127 | +0.76(+0.31%) |
Jan 10, 2023 | 248.66 | 250.63 | 248.29 | 249.56 | 1,247,491 | +2.85(+1.16%) |
Jan 09, 2023 | 254.04 | 254.04 | 246.56 | 246.71 | 1,368,724 | -6.73(-2.66%) |
Jan 06, 2023 | 251.04 | 253.62 | 248.83 | 253.44 | 1,167,743 | +3.94(+1.58%) |
Jan 05, 2023 | 251.79 | 252.51 | 249.02 | 249.51 | 1,615,814 | -2.72(-1.08%) |
Jan 04, 2023 | 252.13 | 252.64 | 250.41 | 252.22 | 1,476,743 | +1.87(+0.75%) |
Jan 03, 2023 | 256.69 | 256.69 | 247.95 | 250.36 | 1,025,346 | +1.84(+0.74%) |
Dec 30, 2022 | 250.00 | 250.81 | 246.66 | 248.52 | 654,782 | -2.54(-1.01%) |
Dec 29, 2022 | 249.45 | 252.78 | 247.19 | 251.06 | 658,883 | +3.69(+1.49%) |
Dec 28, 2022 | 250.51 | 251.70 | 247.27 | 247.37 | 524,915 | -2.13(-0.85%) |
Dec 27, 2022 | 248.89 | 249.78 | 247.14 | 249.50 | 571,032 | +0.81(+0.33%) |
Dec 23, 2022 | 247.75 | 249.55 | 246.60 | 248.69 | 633,769 | +0.86(+0.35%) |
Dec 22, 2022 | 247.00 | 248.08 | 244.61 | 247.83 | 835,721 | +0.22(+0.09%) |
Dec 21, 2022 | 245.25 | 248.71 | 244.95 | 247.60 | 839,398 | +4.03(+1.65%) |
Dec 20, 2022 | 243.10 | 245.51 | 242.43 | 243.57 | 1,212,742 | +0.76(+0.31%) |
Dec 19, 2022 | 243.99 | 245.11 | 241.99 | 242.81 | 1,244,040 | -1.03(-0.42%) |
Dec 16, 2022 | 242.91 | 244.32 | 241.15 | 243.84 | 2,291,764 | -0.98(-0.40%) |
Dec 15, 2022 | 246.49 | 248.23 | 243.76 | 244.82 | 1,176,533 | -3.45(-1.39%) |
Dec 14, 2022 | 248.04 | 249.67 | 244.87 | 248.26 | 1,793,696 | -0.01(-0.00%) |
Dec 13, 2022 | 253.47 | 253.54 | 247.84 | 248.28 | 2,700,256 | -0.01(-0.00%) |
Dec 12, 2022 | 243.49 | 249.12 | 242.75 | 248.28 | 1,603,808 | +6.31(+2.61%) |
Dec 09, 2022 | 241.62 | 243.92 | 240.63 | 241.97 | 875,917 | -0.36(-0.15%) |
Dec 08, 2022 | 239.43 | 242.51 | 239.06 | 242.33 | 1,253,224 | +2.34(+0.98%) |
Dec 07, 2022 | 238.79 | 240.73 | 237.11 | 239.99 | 1,693,193 | +2.03(+0.86%) |
Dec 06, 2022 | 239.01 | 240.48 | 236.37 | 237.95 | 933,103 | -1.77(-0.74%) |
Dec 05, 2022 | 242.80 | 243.88 | 239.64 | 239.72 | 1,257,311 | -6.01(-2.44%) |
Dec 02, 2022 | 241.70 | 245.94 | 241.23 | 245.73 | 1,379,076 | +1.51(+0.62%) |
Dec 01, 2022 | 245.18 | 247.60 | 243.00 | 244.22 | 1,703,092 | +1.45(+0.60%) |
Nov 30, 2022 | 235.16 | 243.10 | 233.72 | 242.77 | 2,495,053 | +8.10(+3.45%) |
Nov 29, 2022 | 230.49 | 234.77 | 229.37 | 234.67 | 1,942,146 | +3.58(+1.55%) |
Nov 28, 2022 | 231.14 | 233.05 | 229.79 | 231.09 | 1,756,041 | -0.70(-0.30%) |
Nov 25, 2022 | 231.57 | 232.50 | 230.27 | 231.79 | 385,144 | +0.70(+0.30%) |
Nov 23, 2022 | 228.99 | 231.25 | 228.66 | 231.09 | 1,010,390 | +1.69(+0.73%) |
Nov 22, 2022 | 227.88 | 229.64 | 225.23 | 229.40 | 1,439,585 | +0.90(+0.39%) |
Nov 21, 2022 | 219.67 | 231.12 | 219.67 | 228.51 | 2,501,598 | +8.86(+4.03%) |
Nov 18, 2022 | 214.73 | 220.34 | 214.00 | 219.65 | 1,443,040 | +5.53(+2.58%) |
Nov 17, 2022 | 214.21 | 216.53 | 213.06 | 214.12 | 1,236,698 | -2.11(-0.98%) |
Nov 16, 2022 | 217.86 | 219.29 | 215.51 | 216.23 | 1,498,186 | -0.28(-0.13%) |
Nov 15, 2022 | 220.27 | 220.27 | 215.30 | 216.51 | 2,082,236 | -1.74(-0.80%) |
Nov 14, 2022 | 222.77 | 223.35 | 218.24 | 218.26 | 1,981,283 | -3.42(-1.54%) |
Nov 11, 2022 | 224.35 | 224.35 | 218.54 | 221.67 | 1,841,150 | -1.57(-0.70%) |
Nov 10, 2022 | 215.58 | 224.08 | 214.02 | 223.24 | 4,119,230 | +10.70(+5.03%) |
Nov 09, 2022 | 214.22 | 215.35 | 211.97 | 212.54 | 2,148,013 | -1.17(-0.55%) |
Nov 08, 2022 | 215.04 | 216.25 | 212.06 | 213.71 | 2,978,002 | -1.41(-0.66%) |
Nov 07, 2022 | 215.02 | 216.33 | 213.27 | 215.12 | 1,984,955 | +0.10(+0.05%) |
Nov 04, 2022 | 218.17 | 218.17 | 212.43 | 215.02 | 2,447,069 | -0.16(-0.07%) |
Nov 03, 2022 | 220.04 | 220.17 | 215.16 | 215.18 | 2,359,695 | -6.82(-3.07%) |
Nov 02, 2022 | 227.65 | 221.96 | 222.00 | 2,099,832 | -5.72(-2.51%) | |
Nov 01, 2022 | 230.72 | 231.34 | 226.76 | 227.72 | 2,244,482 | -2.03(-0.89%) |
Oct 31, 2022 | 228.47 | 231.05 | 228.17 | 229.75 | 1,349,445 | +0.69(+0.30%) |
Oct 28, 2022 | 226.07 | 229.43 | 226.07 | 229.06 | 1,287,859 | +3.98(+1.77%) |
Oct 27, 2022 | 227.59 | 227.59 | 224.00 | 225.08 | 926,252 | -1.67(-0.73%) |
Oct 26, 2022 | 221.22 | 227.46 | 219.85 | 226.75 | 1,895,782 | +6.99(+3.18%) |
Oct 25, 2022 | 219.43 | 220.48 | 218.38 | 219.75 | 2,032,766 | +0.48(+0.22%) |
Oct 24, 2022 | 219.75 | 221.27 | 218.28 | 219.28 | 1,680,604 | +1.57(+0.72%) |
Oct 21, 2022 | 217.00 | 218.49 | 214.78 | 217.71 | 1,775,604 | +0.99(+0.46%) |
Oct 20, 2022 | 219.80 | 220.48 | 216.37 | 216.72 | 902,651 | -2.81(-1.28%) |
Oct 19, 2022 | 222.85 | 223.77 | 217.99 | 219.53 | 1,346,371 | -5.02(-2.24%) |
Oct 18, 2022 | 228.53 | 229.90 | 224.21 | 224.56 | 1,520,334 | +1.57(+0.70%) |
Oct 17, 2022 | 220.40 | 224.12 | 219.45 | 222.99 | 1,017,362 | +4.21(+1.92%) |
Oct 14, 2022 | 222.12 | 223.69 | 217.70 | 218.78 | 916,861 | -1.78(-0.81%) |
Oct 13, 2022 | 211.51 | 221.39 | 210.21 | 220.56 | 980,835 | +5.59(+2.60%) |
Oct 12, 2022 | 216.99 | 218.35 | 214.88 | 214.97 | 766,191 | -1.81(-0.84%) |
Oct 11, 2022 | 214.28 | 218.55 | 211.95 | 216.79 | 960,504 | +2.77(+1.29%) |
Oct 10, 2022 | 218.49 | 218.98 | 213.82 | 214.02 | 1,129,371 | -2.78(-1.28%) |
Oct 07, 2022 | 220.95 | 221.56 | 215.80 | 216.81 | 1,475,682 | -5.58(-2.51%) |
Oct 06, 2022 | 229.16 | 229.41 | 222.17 | 222.38 | 1,228,494 | -8.21(-3.56%) |
Oct 05, 2022 | 228.86 | 232.02 | 227.50 | 230.59 | 850,762 | -0.14(-0.06%) |
Oct 04, 2022 | 225.27 | 230.97 | 224.56 | 230.73 | 1,110,318 | +6.03(+2.68%) |
Oct 03, 2022 | 219.17 | 225.85 | 216.94 | 224.70 | 1,048,491 | +7.74(+3.57%) |
Sep 30, 2022 | 221.15 | 222.61 | 216.75 | 216.96 | 1,663,573 | -3.20(-1.45%) |
Sep 29, 2022 | 223.58 | 223.94 | 218.69 | 220.16 | 1,439,415 | -4.14(-1.84%) |
Sep 28, 2022 | 223.14 | 225.91 | 221.68 | 224.30 | 1,216,300 | +1.98(+0.89%) |
Sep 27, 2022 | 227.25 | 228.64 | 221.26 | 222.33 | 1,133,162 | -3.21(-1.42%) |
Sep 26, 2022 | 226.71 | 228.26 | 224.14 | 225.54 | 1,079,056 | -2.22(-0.97%) |
Sep 23, 2022 | 229.56 | 231.08 | 224.54 | 227.76 | 1,479,021 | -3.18(-1.38%) |
Sep 22, 2022 | 231.24 | 232.64 | 229.57 | 230.94 | 1,006,336 | -0.80(-0.34%) |
Sep 21, 2022 | 237.78 | 239.70 | 231.57 | 231.74 | 1,108,311 | -5.94(-2.50%) |
Sep 20, 2022 | 243.54 | 243.75 | 234.99 | 237.68 | 1,470,277 | -6.96(-2.85%) |
Sep 19, 2022 | 245.96 | 245.96 | 242.07 | 244.64 | 1,768,417 | -2.98(-1.20%) |
Sep 16, 2022 | 249.10 | 249.39 | 246.69 | 247.62 | 1,351,428 | -2.32(-0.93%) |
Sep 15, 2022 | 252.13 | 253.19 | 249.65 | 249.94 | 652,317 | -2.19(-0.87%) |
Sep 14, 2022 | 250.90 | 255.10 | 249.95 | 252.13 | 1,121,617 | +2.11(+0.84%) |
Sep 13, 2022 | 254.75 | 255.95 | 249.71 | 250.02 | 1,037,637 | -7.25(-2.82%) |
Sep 12, 2022 | 256.30 | 259.28 | 255.72 | 257.27 | 935,663 | +1.34(+0.52%) |
Sep 09, 2022 | 253.15 | 256.97 | 252.75 | 255.93 | 970,859 | +2.29(+0.90%) |
Sep 08, 2022 | 250.72 | 253.83 | 249.67 | 253.64 | 1,339,173 | +2.34(+0.93%) |
Sep 07, 2022 | 245.55 | 251.89 | 245.32 | 251.30 | 1,380,208 | +6.70(+2.74%) |
Sep 06, 2022 | 246.05 | 246.06 | 243.34 | 244.61 | 888,505 | -0.75(-0.30%) |
Sep 02, 2022 | 248.92 | 249.20 | 244.34 | 245.35 | 960,632 | -2.34(-0.94%) |
Sep 01, 2022 | 244.45 | 247.76 | 243.71 | 247.69 | 996,936 | +2.75(+1.12%) |
Aug 31, 2022 | 246.34 | 250.10 | 244.86 | 244.95 | 1,223,201 | -0.73(-0.30%) |
Aug 30, 2022 | 246.86 | 247.33 | 244.91 | 245.67 | 717,533 | -1.23(-0.50%) |
Aug 29, 2022 | 244.66 | 248.53 | 244.06 | 246.91 | 550,442 | +0.69(+0.28%) |
Aug 26, 2022 | 252.56 | 252.91 | 246.02 | 246.22 | 749,898 | -6.09(-2.42%) |
Aug 25, 2022 | 251.89 | 252.86 | 250.44 | 252.31 | 697,062 | +1.61(+0.64%) |
Aug 24, 2022 | 249.80 | 253.06 | 248.56 | 250.70 | 907,385 | +0.92(+0.37%) |
Aug 23, 2022 | 251.67 | 252.46 | 248.90 | 249.78 | 907,973 | -3.25(-1.28%) |
Aug 22, 2022 | 256.15 | 257.82 | 252.19 | 253.03 | 784,586 | -3.67(-1.43%) |
Aug 19, 2022 | 256.53 | 257.86 | 253.88 | 256.70 | 731,109 | +0.80(+0.31%) |
Aug 18, 2022 | 256.75 | 256.96 | 253.64 | 255.90 | 638,185 | -0.50(-0.20%) |
Aug 17, 2022 | 257.93 | 259.48 | 255.77 | 256.41 | 657,035 | -3.44(-1.33%) |
Aug 16, 2022 | 258.18 | 261.09 | 257.03 | 259.85 | 1,019,141 | +0.94(+0.36%) |
Aug 15, 2022 | 255.29 | 259.58 | 254.83 | 258.91 | 797,877 | +3.03(+1.18%) |
Aug 12, 2022 | 252.28 | 256.15 | 252.17 | 255.88 | 856,258 | +4.16(+1.65%) |
Aug 11, 2022 | 251.28 | 254.69 | 251.04 | 251.72 | 876,237 | +0.81(+0.32%) |
Aug 10, 2022 | 250.07 | 251.37 | 248.65 | 250.90 | 749,904 | +3.16(+1.28%) |
Aug 09, 2022 | 249.93 | 254.14 | 247.26 | 247.74 | 1,161,287 | -0.65(-0.26%) |
Aug 08, 2022 | 247.04 | 249.57 | 245.76 | 248.39 | 744,205 | +1.69(+0.68%) |
Aug 05, 2022 | 244.00 | 247.84 | 240.95 | 246.70 | 1,072,003 | +1.67(+0.68%) |
Aug 04, 2022 | 238.19 | 248.82 | 238.19 | 245.03 | 1,862,802 | +7.35(+3.09%) |
Aug 03, 2022 | 235.81 | 239.11 | 235.74 | 237.68 | 927,458 | +1.85(+0.79%) |
Aug 02, 2022 | 237.93 | 239.44 | 235.46 | 235.82 | 982,583 | -1.70(-0.71%) |
Aug 01, 2022 | 235.93 | 238.13 | 235.93 | 237.52 | 746,268 | +0.45(+0.19%) |
Jul 29, 2022 | 236.40 | 238.06 | 234.85 | 237.08 | 1,131,129 | +0.39(+0.16%) |
Jul 28, 2022 | 236.81 | 238.39 | 232.70 | 236.69 | 1,035,527 | -0.42(-0.18%) |
Jul 27, 2022 | 236.33 | 238.60 | 233.00 | 237.10 | 637,010 | +0.18(+0.08%) |
Jul 26, 2022 | 237.21 | 238.33 | 234.79 | 236.92 | 565,628 | +1.47(+0.63%) |
Jul 25, 2022 | 235.27 | 236.46 | 234.43 | 235.45 | 653,433 | +0.48(+0.21%) |
Jul 22, 2022 | 234.74 | 235.91 | 233.21 | 234.96 | 616,228 | +1.02(+0.44%) |
Jul 21, 2022 | 231.54 | 234.94 | 230.42 | 233.94 | 1,027,025 | +3.78(+1.64%) |
Jul 20, 2022 | 229.45 | 230.67 | 228.22 | 230.17 | 1,126,562 | -1.23(-0.53%) |
Jul 19, 2022 | 229.66 | 231.74 | 228.65 | 231.40 | 787,266 | +4.03(+1.77%) |
Jul 18, 2022 | 231.03 | 232.03 | 227.00 | 227.37 | 843,889 | -4.78(-2.06%) |
Jul 15, 2022 | 229.80 | 232.96 | 228.64 | 232.16 | 798,838 | +4.93(+2.17%) |
Jul 14, 2022 | 225.32 | 227.80 | 225.04 | 227.23 | 706,284 | -1.26(-0.55%) |
Jul 13, 2022 | 228.04 | 229.84 | 226.30 | 228.49 | 717,018 | -1.42(-0.62%) |
Jul 12, 2022 | 234.22 | 235.50 | 228.62 | 229.91 | 999,001 | -6.58(-2.78%) |
Jul 11, 2022 | 236.04 | 237.75 | 235.47 | 236.48 | 579,967 | -1.90(-0.80%) |
Jul 08, 2022 | 238.97 | 242.17 | 238.23 | 238.39 | 896,616 | -0.71(-0.30%) |
Jul 07, 2022 | 238.52 | 241.00 | 238.28 | 239.09 | 1,007,614 | +0.11(+0.04%) |
Jul 06, 2022 | 240.42 | 242.77 | 238.28 | 238.99 | 1,096,115 | -1.60(-0.67%) |
Jul 05, 2022 | 241.55 | 243.07 | 236.59 | 240.59 | 801,405 | -3.75(-1.54%) |
Jul 01, 2022 | 239.20 | 244.70 | 237.09 | 244.34 | 800,886 | +5.11(+2.14%) |
Jun 30, 2022 | 240.66 | 242.27 | 238.21 | 239.23 | 1,446,026 | -2.73(-1.13%) |
Jun 29, 2022 | 237.34 | 243.73 | 236.44 | 241.96 | 1,179,661 | +4.67(+1.97%) |
Jun 28, 2022 | 243.11 | 244.25 | 237.15 | 237.29 | 900,498 | -5.41(-2.23%) |
Jun 27, 2022 | 243.27 | 243.71 | 240.08 | 242.69 | 789,108 | -0.80(-0.33%) |
Jun 24, 2022 | 239.27 | 243.82 | 236.03 | 243.49 | 1,603,092 | +8.13(+3.46%) |
Jun 23, 2022 | 230.96 | 235.57 | 230.96 | 235.36 | 743,447 | +5.11(+2.22%) |
Jun 22, 2022 | 228.66 | 232.05 | 227.10 | 230.24 | 1,438,522 | +0.72(+0.31%) |
Jun 21, 2022 | 230.95 | 230.95 | 227.57 | 229.53 | 1,385,980 | +1.16(+0.51%) |
Jun 17, 2022 | 228.55 | 233.64 | 227.80 | 228.36 | 2,296,490 | +0.57(+0.25%) |
Jun 16, 2022 | 227.08 | 228.29 | 224.61 | 227.79 | 1,759,231 | -1.99(-0.87%) |
Jun 15, 2022 | 230.27 | 231.89 | 226.78 | 229.78 | 939,963 | +0.46(+0.20%) |
Jun 14, 2022 | 234.69 | 234.97 | 226.40 | 229.32 | 1,223,132 | -5.37(-2.29%) |
Jun 13, 2022 | 237.55 | 240.28 | 233.45 | 234.69 | 1,172,921 | -7.26(-3.00%) |
Jun 10, 2022 | 238.64 | 243.81 | 236.52 | 241.95 | 1,414,545 | +0.93(+0.39%) |
Jun 09, 2022 | 246.27 | 247.12 | 240.69 | 241.02 | 743,888 | -6.29(-2.54%) |
Jun 08, 2022 | 249.29 | 250.82 | 247.14 | 247.30 | 925,352 | -2.13(-0.86%) |
Jun 07, 2022 | 249.65 | 251.45 | 246.37 | 249.44 | 986,424 | -0.77(-0.31%) |
Jun 06, 2022 | 245.71 | 250.61 | 244.73 | 250.21 | 1,206,650 | +6.17(+2.53%) |
Jun 03, 2022 | 244.83 | 246.91 | 243.69 | 244.04 | 549,018 | -1.30(-0.53%) |
Jun 02, 2022 | 243.68 | 245.60 | 237.82 | 245.34 | 690,607 | +2.20(+0.91%) |