Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 223.53 | 224.08 | 221.29 | 222.45 | 209,399 | -0.39(-0.17%) |
May 05, 2023 | 221.09 | 223.50 | 220.56 | 222.84 | 301,406 | +4.93(+2.26%) |
May 04, 2023 | 219.52 | 219.53 | 216.13 | 217.91 | 248,031 | -2.59(-1.17%) |
May 03, 2023 | 219.69 | 224.37 | 219.69 | 220.50 | 251,866 | +1.46(+0.67%) |
May 02, 2023 | 222.20 | 222.20 | 216.89 | 219.04 | 945,944 | -4.08(-1.83%) |
May 01, 2023 | 222.13 | 225.16 | 221.77 | 223.13 | 177,123 | +0.85(+0.38%) |
Apr 28, 2023 | 220.14 | 222.84 | 219.73 | 222.28 | 273,743 | +2.01(+0.91%) |
Apr 27, 2023 | 218.63 | 220.56 | 217.12 | 220.26 | 288,199 | +2.18(+1.00%) |
Apr 26, 2023 | 219.80 | 220.60 | 217.60 | 218.08 | 298,866 | -2.00(-0.91%) |
Apr 25, 2023 | 223.61 | 223.89 | 220.09 | 220.09 | 237,688 | -5.48(-2.43%) |
Apr 24, 2023 | 225.38 | 226.62 | 224.23 | 225.57 | 353,976 | -0.22(-0.10%) |
Apr 21, 2023 | 224.95 | 226.25 | 223.59 | 225.79 | 237,409 | +0.88(+0.39%) |
Apr 20, 2023 | 223.82 | 226.13 | 223.45 | 224.90 | 228,770 | -0.81(-0.36%) |
Apr 19, 2023 | 224.47 | 226.36 | 223.89 | 225.72 | 204,160 | -0.40(-0.18%) |
Apr 18, 2023 | 227.64 | 227.76 | 224.75 | 226.11 | 914,047 | -0.24(-0.11%) |
Apr 17, 2023 | 224.16 | 226.47 | 224.16 | 226.35 | 708,871 | +2.73(+1.22%) |
Apr 14, 2023 | 225.16 | 226.54 | 221.98 | 223.62 | 249,620 | -1.60(-0.71%) |
Apr 13, 2023 | 222.83 | 225.98 | 222.55 | 225.22 | 896,413 | +3.13(+1.41%) |
Apr 12, 2023 | 225.09 | 225.87 | 221.84 | 222.09 | 353,419 | -1.53(-0.68%) |
Apr 11, 2023 | 222.62 | 224.63 | 222.34 | 223.61 | 277,994 | +1.91(+0.86%) |
Apr 10, 2023 | 217.93 | 221.83 | 217.81 | 221.70 | 318,155 | +2.61(+1.19%) |
Apr 06, 2023 | 218.80 | 219.62 | 217.40 | 219.09 | 354,987 | +0.15(+0.07%) |
Apr 05, 2023 | 220.43 | 220.74 | 217.50 | 218.94 | 286,510 | -2.69(-1.21%) |
Apr 04, 2023 | 226.17 | 226.17 | 220.62 | 221.63 | 445,668 | -3.93(-1.74%) |
Apr 03, 2023 | 225.74 | 226.53 | 222.54 | 225.56 | 314,904 | +0.68(+0.30%) |
Mar 31, 2023 | 222.06 | 225.36 | 222.06 | 224.87 | 640,020 | +4.23(+1.92%) |
Mar 30, 2023 | 222.15 | 223.13 | 219.84 | 220.64 | 740,094 | +0.07(+0.03%) |
Mar 29, 2023 | 221.12 | 221.12 | 218.88 | 220.57 | 294,653 | +2.54(+1.16%) |
Mar 28, 2023 | 218.11 | 219.27 | 217.13 | 218.03 | 232,581 | -0.38(-0.17%) |
Mar 27, 2023 | 218.34 | 219.60 | 216.53 | 218.41 | 219,926 | +2.47(+1.14%) |
Mar 24, 2023 | 212.91 | 216.29 | 211.50 | 215.94 | 329,381 | +1.27(+0.59%) |
Mar 23, 2023 | 216.36 | 219.69 | 212.78 | 214.67 | 493,035 | -0.14(-0.07%) |
Mar 22, 2023 | 220.68 | 221.84 | 214.81 | 214.81 | 425,792 | -5.94(-2.69%) |
Mar 21, 2023 | 220.09 | 222.53 | 219.90 | 220.75 | 404,104 | +3.80(+1.75%) |
Mar 20, 2023 | 215.81 | 218.55 | 215.19 | 216.95 | 335,604 | +2.69(+1.26%) |
Mar 17, 2023 | 217.01 | 218.12 | 213.44 | 214.26 | 658,794 | -4.89(-2.23%) |
Mar 16, 2023 | 213.42 | 220.27 | 212.71 | 219.15 | 1,326,022 | +3.16(+1.46%) |
Mar 15, 2023 | 214.43 | 216.24 | 212.16 | 215.99 | 433,060 | -4.02(-1.83%) |
Mar 14, 2023 | 220.44 | 222.05 | 217.18 | 220.01 | 549,464 | +4.59(+2.13%) |
Mar 13, 2023 | 213.51 | 218.95 | 212.60 | 215.41 | 646,378 | -2.04(-0.94%) |
Mar 10, 2023 | 223.51 | 223.51 | 215.59 | 217.45 | 1,011,011 | -7.12(-3.17%) |
Mar 09, 2023 | 230.19 | 231.58 | 224.46 | 224.58 | 280,359 | -5.75(-2.50%) |
Mar 08, 2023 | 230.28 | 231.54 | 228.38 | 230.32 | 187,155 | -0.03(-0.01%) |
Mar 07, 2023 | 232.92 | 233.39 | 229.94 | 230.35 | 288,189 | -2.23(-0.96%) |
Mar 06, 2023 | 235.99 | 235.99 | 231.64 | 232.58 | 424,235 | -3.23(-1.37%) |
Mar 03, 2023 | 232.92 | 236.13 | 231.74 | 235.81 | 457,541 | +3.61(+1.56%) |
Mar 02, 2023 | 229.65 | 232.78 | 228.63 | 232.20 | 307,435 | +0.68(+0.30%) |
Mar 01, 2023 | 230.26 | 232.66 | 230.01 | 231.52 | 291,724 | +0.95(+0.41%) |
Feb 28, 2023 | 230.67 | 232.91 | 229.92 | 230.57 | 246,012 | +0.10(+0.04%) |
Feb 27, 2023 | 231.50 | 232.92 | 229.74 | 230.47 | 663,102 | +1.08(+0.47%) |
Feb 24, 2023 | 228.08 | 229.70 | 227.17 | 229.39 | 319,409 | -2.06(-0.89%) |
Feb 23, 2023 | 231.52 | 232.79 | 228.12 | 231.45 | 296,962 | +1.82(+0.79%) |
Feb 22, 2023 | 229.73 | 230.92 | 227.59 | 229.63 | 409,213 | +0.86(+0.38%) |
Feb 21, 2023 | 232.96 | 233.60 | 228.67 | 228.77 | 625,918 | -7.33(-3.11%) |
Feb 17, 2023 | 234.93 | 236.36 | 233.41 | 236.10 | 488,488 | +0.60(+0.26%) |
Feb 16, 2023 | 235.67 | 238.78 | 234.71 | 235.50 | 433,020 | -2.67(-1.12%) |
Feb 15, 2023 | 233.48 | 238.26 | 233.00 | 238.17 | 261,102 | +2.63(+1.12%) |
Feb 14, 2023 | 233.56 | 237.24 | 232.15 | 235.54 | 307,141 | +0.39(+0.16%) |
Feb 13, 2023 | 232.53 | 235.56 | 230.92 | 235.15 | 327,566 | +3.00(+1.29%) |
Feb 10, 2023 | 230.83 | 232.77 | 230.28 | 232.15 | 307,318 | +0.26(+0.11%) |
Feb 09, 2023 | 237.29 | 238.94 | 231.47 | 231.90 | 361,340 | -3.24(-1.38%) |
Feb 08, 2023 | 237.17 | 238.63 | 234.68 | 235.13 | 368,206 | -3.66(-1.53%) |
Feb 07, 2023 | 235.70 | 239.22 | 233.30 | 238.79 | 364,755 | +2.31(+0.98%) |
Feb 06, 2023 | 237.93 | 239.12 | 235.61 | 236.48 | 311,051 | -3.59(-1.50%) |
Feb 03, 2023 | 238.88 | 243.46 | 238.72 | 240.07 | 417,890 | -2.33(-0.96%) |
Feb 02, 2023 | 239.80 | 243.76 | 239.34 | 242.39 | 612,900 | +4.90(+2.06%) |
Feb 01, 2023 | 233.36 | 239.69 | 231.83 | 237.50 | 401,166 | +4.06(+1.74%) |
Jan 31, 2023 | 228.93 | 233.45 | 228.75 | 233.44 | 388,553 | +5.53(+2.43%) |
Jan 30, 2023 | 229.34 | 231.58 | 227.84 | 227.91 | 1,051,781 | -3.74(-1.61%) |
Jan 27, 2023 | 229.56 | 232.61 | 229.43 | 231.65 | 378,495 | +1.11(+0.48%) |
Jan 26, 2023 | 230.74 | 232.02 | 227.92 | 230.54 | 238,640 | +1.53(+0.67%) |
Jan 25, 2023 | 226.08 | 229.09 | 224.32 | 229.01 | 209,993 | +0.48(+0.21%) |
Jan 24, 2023 | 228.16 | 229.80 | 227.61 | 228.52 | 329,742 | -0.99(-0.43%) |
Jan 23, 2023 | 226.34 | 230.11 | 225.60 | 229.51 | 743,464 | +3.61(+1.60%) |
Jan 20, 2023 | 222.79 | 225.94 | 221.15 | 225.90 | 575,992 | +3.92(+1.76%) |
Jan 19, 2023 | 222.91 | 224.11 | 220.79 | 221.98 | 744,146 | -2.75(-1.22%) |
Jan 18, 2023 | 228.97 | 231.42 | 224.74 | 224.74 | 734,199 | -3.30(-1.45%) |
Jan 17, 2023 | 227.70 | 229.18 | 227.22 | 228.04 | 651,198 | -0.22(-0.10%) |
Jan 13, 2023 | 224.58 | 228.41 | 224.53 | 228.26 | 582,201 | +1.82(+0.80%) |
Jan 12, 2023 | 223.21 | 226.44 | 220.65 | 226.44 | 639,607 | +3.98(+1.79%) |
Jan 11, 2023 | 220.44 | 222.51 | 219.90 | 222.46 | 353,469 | +2.57(+1.17%) |
Jan 10, 2023 | 215.76 | 219.91 | 215.67 | 219.89 | 306,335 | +3.53(+1.63%) |
Jan 09, 2023 | 216.97 | 219.07 | 215.99 | 216.35 | 561,090 | +1.05(+0.49%) |
Jan 06, 2023 | 212.45 | 215.68 | 209.92 | 215.31 | 519,305 | +5.06(+2.41%) |
Jan 05, 2023 | 211.24 | 211.96 | 208.65 | 210.24 | 422,971 | -2.53(-1.19%) |
Jan 04, 2023 | 211.86 | 214.21 | 211.37 | 212.77 | 343,844 | +2.40(+1.14%) |
Jan 03, 2023 | 213.90 | 215.70 | 208.58 | 210.38 | 544,450 | -1.85(-0.87%) |
Dec 30, 2022 | 210.56 | 212.53 | 209.69 | 212.23 | 447,786 | -0.43(-0.20%) |
Dec 29, 2022 | 208.59 | 213.26 | 208.15 | 212.66 | 761,335 | +5.79(+2.80%) |
Dec 28, 2022 | 209.85 | 211.24 | 206.49 | 206.87 | 576,714 | -3.08(-1.47%) |
Dec 27, 2022 | 212.08 | 212.08 | 209.34 | 209.94 | 583,477 | -1.96(-0.92%) |
Dec 23, 2022 | 211.18 | 212.36 | 209.52 | 211.90 | 314,056 | +0.50(+0.23%) |
Dec 22, 2022 | 212.65 | 212.82 | 207.95 | 211.41 | 519,128 | -3.22(-1.50%) |
Dec 21, 2022 | 212.78 | 215.59 | 211.98 | 214.62 | 682,529 | +3.77(+1.79%) |
Dec 20, 2022 | 208.34 | 212.13 | 208.28 | 210.85 | 502,023 | +1.54(+0.74%) |
Dec 19, 2022 | 212.93 | 213.60 | 208.67 | 209.31 | 824,707 | -3.57(-1.68%) |
Dec 16, 2022 | 211.45 | 213.62 | 210.64 | 212.88 | 565,706 | -1.29(-0.60%) |
Dec 15, 2022 | 217.35 | 218.03 | 213.59 | 214.17 | 555,036 | -6.21(-2.82%) |
Dec 14, 2022 | 221.44 | 223.65 | 218.53 | 220.38 | 1,075,833 | -1.29(-0.58%) |
Dec 13, 2022 | 225.11 | 227.78 | 219.90 | 221.67 | 947,752 | +2.67(+1.22%) |
Dec 12, 2022 | 216.22 | 219.19 | 215.20 | 219.00 | 642,396 | +3.36(+1.56%) |
Dec 09, 2022 | 217.65 | 218.77 | 215.61 | 215.64 | 636,894 | -3.13(-1.43%) |
Dec 08, 2022 | 218.06 | 221.13 | 217.11 | 218.77 | 720,858 | +1.69(+0.78%) |
Dec 07, 2022 | 217.25 | 219.19 | 216.34 | 217.08 | 741,086 | -0.14(-0.06%) |
Dec 06, 2022 | 221.62 | 221.67 | 216.03 | 217.22 | 1,023,066 | -4.53(-2.04%) |
Dec 05, 2022 | 226.53 | 226.91 | 220.80 | 221.75 | 641,657 | -6.29(-2.76%) |
Dec 02, 2022 | 224.01 | 229.14 | 223.53 | 228.04 | 336,686 | +1.55(+0.68%) |
Dec 01, 2022 | 227.70 | 228.90 | 225.33 | 226.49 | 735,618 | -0.01(-0.00%) |
Nov 30, 2022 | 220.74 | 226.79 | 218.28 | 226.50 | 503,759 | +6.60(+3.00%) |
Nov 29, 2022 | 219.76 | 221.74 | 219.76 | 219.90 | 338,581 | +0.15(+0.07%) |
Nov 28, 2022 | 222.97 | 224.01 | 219.26 | 219.75 | 629,260 | -4.41(-1.97%) |
Nov 25, 2022 | 223.91 | 225.13 | 223.00 | 224.16 | 132,749 | +0.10(+0.04%) |
Nov 23, 2022 | 222.68 | 224.94 | 221.89 | 224.06 | 271,269 | +1.09(+0.49%) |
Nov 22, 2022 | 221.91 | 223.17 | 219.14 | 222.97 | 866,349 | +2.33(+1.06%) |
Nov 21, 2022 | 221.24 | 221.55 | 219.19 | 220.65 | 429,980 | -1.65(-0.74%) |
Nov 18, 2022 | 224.66 | 224.66 | 221.21 | 222.29 | 347,098 | +1.27(+0.58%) |
Nov 17, 2022 | 219.43 | 221.75 | 218.75 | 221.02 | 510,096 | -2.46(-1.10%) |
Nov 16, 2022 | 226.48 | 226.59 | 222.79 | 223.48 | 374,605 | -4.06(-1.78%) |
Nov 15, 2022 | 227.92 | 229.84 | 225.94 | 227.54 | 478,926 | +3.86(+1.73%) |
Nov 14, 2022 | 225.08 | 227.16 | 223.08 | 223.68 | 396,895 | -2.31(-1.02%) |
Nov 11, 2022 | 224.56 | 228.48 | 224.26 | 225.99 | 735,991 | +2.48(+1.11%) |
Nov 10, 2022 | 219.69 | 223.81 | 218.80 | 223.51 | 822,721 | +13.52(+6.44%) |
Nov 09, 2022 | 214.59 | 215.18 | 209.68 | 209.99 | 631,365 | -6.99(-3.22%) |
Nov 08, 2022 | 217.90 | 219.93 | 214.31 | 216.97 | 549,943 | +0.29(+0.13%) |
Nov 07, 2022 | 216.91 | 217.83 | 214.12 | 216.69 | 873,785 | +1.09(+0.50%) |
Nov 04, 2022 | 217.48 | 217.53 | 211.62 | 215.60 | 403,188 | +1.13(+0.53%) |
Nov 03, 2022 | 212.51 | 216.60 | 211.62 | 214.47 | 357,143 | -1.06(-0.49%) |
Nov 02, 2022 | 222.62 | 215.41 | 215.52 | 366,267 | -8.24(-3.68%) | |
Nov 01, 2022 | 226.33 | 226.53 | 222.81 | 223.76 | 363,543 | +0.43(+0.19%) |
Oct 31, 2022 | 222.03 | 224.65 | 221.15 | 223.33 | 974,748 | +0.43(+0.19%) |
Oct 28, 2022 | 219.06 | 223.32 | 217.68 | 222.90 | 1,320,422 | +4.80(+2.20%) |
Oct 27, 2022 | 221.07 | 222.73 | 217.89 | 218.10 | 849,365 | -0.68(-0.31%) |
Oct 26, 2022 | 218.41 | 223.55 | 217.94 | 218.78 | 546,437 | +1.13(+0.52%) |
Oct 25, 2022 | 211.66 | 218.55 | 211.66 | 217.66 | 588,795 | +6.44(+3.05%) |
Oct 24, 2022 | 211.56 | 212.06 | 208.12 | 211.21 | 499,926 | +0.27(+0.13%) |
Oct 21, 2022 | 206.91 | 211.38 | 205.13 | 210.94 | 443,530 | +4.34(+2.10%) |
Oct 20, 2022 | 208.78 | 211.93 | 205.74 | 206.60 | 285,703 | -1.85(-0.89%) |
Oct 19, 2022 | 210.66 | 211.65 | 206.68 | 208.45 | 360,087 | -4.18(-1.96%) |
Oct 18, 2022 | 214.57 | 217.03 | 210.93 | 212.62 | 500,742 | +2.54(+1.21%) |
Oct 17, 2022 | 207.57 | 210.82 | 207.31 | 210.09 | 499,114 | +6.91(+3.40%) |
Oct 14, 2022 | 211.03 | 212.58 | 203.02 | 203.18 | 960,386 | -6.48(-3.09%) |
Oct 13, 2022 | 201.33 | 210.78 | 199.11 | 209.66 | 740,407 | +4.40(+2.14%) |
Oct 12, 2022 | 206.69 | 206.69 | 203.00 | 205.26 | 543,089 | -0.96(-0.46%) |
Oct 11, 2022 | 205.86 | 209.34 | 202.33 | 206.22 | 596,424 | -0.55(-0.27%) |
Oct 10, 2022 | 209.29 | 209.29 | 205.11 | 206.77 | 397,419 | -1.65(-0.79%) |
Oct 07, 2022 | 213.17 | 213.47 | 207.50 | 208.42 | 380,660 | -7.12(-3.30%) |
Oct 06, 2022 | 215.70 | 218.80 | 214.71 | 215.53 | 734,295 | -0.89(-0.41%) |
Oct 05, 2022 | 214.46 | 217.41 | 212.09 | 216.42 | 458,295 | -1.14(-0.52%) |
Oct 04, 2022 | 213.61 | 217.72 | 213.61 | 217.56 | 1,230,833 | +7.97(+3.80%) |
Oct 03, 2022 | 206.65 | 210.76 | 204.36 | 209.59 | 419,306 | +5.68(+2.78%) |
Sep 30, 2022 | 204.72 | 209.82 | 203.72 | 203.91 | 509,768 | -1.44(-0.70%) |
Sep 29, 2022 | 206.50 | 206.76 | 202.18 | 205.36 | 470,746 | -3.98(-1.90%) |
Sep 28, 2022 | 203.70 | 210.55 | 203.10 | 209.33 | 663,010 | +7.18(+3.55%) |
Sep 27, 2022 | 202.94 | 205.30 | 200.20 | 202.16 | 507,892 | +1.86(+0.93%) |
Sep 26, 2022 | 201.69 | 206.28 | 199.59 | 200.30 | 596,953 | -2.24(-1.11%) |
Sep 23, 2022 | 204.68 | 204.77 | 199.72 | 202.54 | 867,023 | -5.11(-2.46%) |
Sep 22, 2022 | 212.29 | 213.16 | 206.70 | 207.65 | 890,408 | -5.55(-2.60%) |
Sep 21, 2022 | 217.69 | 220.32 | 213.03 | 213.20 | 358,231 | -2.83(-1.31%) |
Sep 20, 2022 | 217.24 | 217.40 | 214.51 | 216.03 | 817,291 | -3.20(-1.46%) |
Sep 19, 2022 | 215.33 | 219.53 | 215.33 | 219.23 | 679,853 | +1.56(+0.72%) |
Sep 16, 2022 | 219.34 | 219.39 | 215.74 | 217.67 | 817,380 | -4.43(-1.99%) |
Sep 15, 2022 | 222.81 | 226.20 | 220.97 | 222.09 | 412,972 | -2.24(-1.00%) |
Sep 14, 2022 | 223.29 | 224.94 | 221.32 | 224.34 | 383,502 | +1.56(+0.70%) |
Sep 13, 2022 | 225.64 | 227.19 | 222.06 | 222.77 | 581,709 | -9.43(-4.06%) |
Sep 12, 2022 | 230.71 | 232.24 | 229.89 | 232.20 | 495,284 | +2.58(+1.12%) |
Sep 09, 2022 | 227.04 | 229.81 | 226.99 | 229.62 | 633,377 | +4.59(+2.04%) |
Sep 08, 2022 | 220.72 | 225.08 | 219.63 | 225.04 | 444,899 | +2.47(+1.11%) |
Sep 07, 2022 | 216.81 | 222.94 | 216.81 | 222.57 | 507,002 | +5.08(+2.33%) |
Sep 06, 2022 | 220.17 | 220.17 | 216.17 | 217.49 | 563,998 | -1.56(-0.71%) |
Sep 02, 2022 | 223.59 | 224.04 | 217.94 | 219.04 | 482,165 | -1.82(-0.82%) |
Sep 01, 2022 | 221.43 | 221.46 | 217.11 | 220.87 | 689,000 | -3.13(-1.40%) |
Aug 31, 2022 | 225.84 | 226.66 | 223.47 | 223.99 | 974,793 | -0.97(-0.43%) |
Aug 30, 2022 | 229.27 | 229.30 | 223.44 | 224.97 | 649,408 | -3.36(-1.47%) |
Aug 29, 2022 | 227.51 | 230.61 | 226.97 | 228.32 | 704,614 | -2.00(-0.87%) |
Aug 26, 2022 | 238.91 | 238.91 | 229.91 | 230.32 | 680,153 | -8.31(-3.48%) |
Aug 25, 2022 | 236.29 | 238.76 | 236.01 | 238.64 | 390,261 | +3.45(+1.47%) |
Aug 24, 2022 | 232.89 | 236.24 | 231.73 | 235.18 | 320,831 | +2.50(+1.07%) |
Aug 23, 2022 | 232.10 | 235.04 | 231.75 | 232.68 | 451,410 | +0.77(+0.33%) |
Aug 22, 2022 | 232.66 | 233.95 | 230.99 | 231.91 | 742,978 | -4.55(-1.92%) |
Aug 19, 2022 | 238.97 | 239.36 | 235.58 | 236.46 | 559,675 | -5.45(-2.25%) |
Aug 18, 2022 | 239.88 | 242.32 | 238.95 | 241.91 | 328,544 | +2.19(+0.92%) |
Aug 17, 2022 | 241.09 | 241.92 | 238.03 | 239.72 | 283,640 | -4.03(-1.65%) |
Aug 16, 2022 | 243.40 | 244.91 | 241.43 | 243.75 | 622,801 | -0.71(-0.29%) |
Aug 15, 2022 | 241.72 | 245.00 | 241.04 | 244.46 | 755,563 | +0.65(+0.27%) |
Aug 12, 2022 | 239.94 | 243.81 | 239.14 | 243.81 | 511,136 | +5.22(+2.19%) |
Aug 11, 2022 | 240.43 | 243.31 | 238.30 | 238.60 | 564,719 | +0.25(+0.10%) |
Aug 10, 2022 | 235.67 | 238.60 | 234.82 | 238.35 | 792,164 | +7.56(+3.27%) |
Aug 09, 2022 | 234.02 | 234.02 | 229.62 | 230.79 | 386,737 | -4.44(-1.89%) |
Aug 08, 2022 | 234.23 | 237.65 | 233.88 | 235.23 | 1,151,641 | +2.60(+1.12%) |
Aug 05, 2022 | 227.76 | 232.80 | 227.47 | 232.63 | 494,708 | +2.29(+1.00%) |
Aug 04, 2022 | 230.65 | 231.02 | 228.78 | 230.34 | 454,234 | -0.01(-0.00%) |
Aug 03, 2022 | 228.48 | 231.03 | 227.45 | 230.35 | 522,526 | +3.79(+1.67%) |
Aug 02, 2022 | 224.72 | 228.69 | 223.99 | 226.56 | 753,021 | +0.90(+0.40%) |
Aug 01, 2022 | 224.10 | 227.39 | 222.14 | 225.67 | 745,718 | -0.28(-0.12%) |
Jul 29, 2022 | 224.62 | 226.49 | 222.98 | 225.94 | 761,225 | +1.69(+0.75%) |
Jul 28, 2022 | 221.67 | 224.51 | 218.78 | 224.25 | 1,446,677 | +3.40(+1.54%) |
Jul 27, 2022 | 217.13 | 221.81 | 216.45 | 220.85 | 614,214 | +5.27(+2.45%) |
Jul 26, 2022 | 216.66 | 216.84 | 214.32 | 215.58 | 504,137 | -1.83(-0.84%) |
Jul 25, 2022 | 217.08 | 217.74 | 214.62 | 217.41 | 319,352 | +0.86(+0.40%) |
Jul 22, 2022 | 221.27 | 221.47 | 214.98 | 216.56 | 561,772 | -4.29(-1.94%) |
Jul 21, 2022 | 217.88 | 220.85 | 216.50 | 220.84 | 555,903 | +1.96(+0.89%) |
Jul 20, 2022 | 215.18 | 219.43 | 214.88 | 218.89 | 709,337 | +3.90(+1.81%) |
Jul 19, 2022 | 210.29 | 215.12 | 210.16 | 214.99 | 614,026 | +7.68(+3.70%) |
Jul 18, 2022 | 210.75 | 212.44 | 206.65 | 207.31 | 627,641 | -1.20(-0.58%) |
Jul 15, 2022 | 207.59 | 208.67 | 203.94 | 208.51 | 666,159 | +4.00(+1.96%) |
Jul 14, 2022 | 203.02 | 204.99 | 200.71 | 204.51 | 483,325 | -1.82(-0.88%) |
Jul 13, 2022 | 202.61 | 207.79 | 202.61 | 206.33 | 611,899 | +0.12(+0.06%) |
Jul 12, 2022 | 207.16 | 209.09 | 204.81 | 206.21 | 513,652 | -1.47(-0.71%) |
Jul 11, 2022 | 210.73 | 211.82 | 207.18 | 207.68 | 478,090 | -5.19(-2.44%) |
Jul 08, 2022 | 211.52 | 214.43 | 209.86 | 212.87 | 737,487 | +0.47(+0.22%) |
Jul 07, 2022 | 207.91 | 212.76 | 207.36 | 212.40 | 912,024 | +6.19(+3.00%) |
Jul 06, 2022 | 207.35 | 208.91 | 204.11 | 206.21 | 499,143 | -1.09(-0.53%) |
Jul 05, 2022 | 201.45 | 207.50 | 199.57 | 207.31 | 715,130 | +2.48(+1.21%) |
Jul 01, 2022 | 202.65 | 205.47 | 200.57 | 204.82 | 517,809 | +1.81(+0.89%) |
Jun 30, 2022 | 201.67 | 205.37 | 199.74 | 203.01 | 786,438 | -1.95(-0.95%) |
Jun 29, 2022 | 206.77 | 206.77 | 202.63 | 204.96 | 681,841 | -1.88(-0.91%) |
Jun 28, 2022 | 212.53 | 213.87 | 206.63 | 206.84 | 637,451 | -4.49(-2.12%) |
Jun 27, 2022 | 211.74 | 212.66 | 208.93 | 211.33 | 755,771 | +0.76(+0.36%) |
Jun 24, 2022 | 205.51 | 211.25 | 205.11 | 210.57 | 1,174,633 | +6.73(+3.30%) |
Jun 23, 2022 | 199.25 | 204.24 | 198.29 | 203.84 | 891,064 | +5.46(+2.75%) |
Jun 22, 2022 | 194.97 | 200.21 | 194.84 | 198.38 | 1,203,578 | +0.72(+0.36%) |
Jun 21, 2022 | 197.32 | 200.16 | 196.43 | 197.66 | 1,197,978 | +3.31(+1.70%) |
Jun 17, 2022 | 192.53 | 196.37 | 192.26 | 194.35 | 1,079,729 | +3.26(+1.70%) |
Jun 16, 2022 | 196.01 | 196.33 | 189.80 | 191.10 | 618,173 | -9.90(-4.92%) |
Jun 15, 2022 | 199.74 | 203.76 | 196.87 | 201.00 | 701,590 | +3.43(+1.74%) |
Jun 14, 2022 | 198.96 | 199.40 | 195.59 | 197.56 | 1,072,194 | -0.68(-0.34%) |
Jun 13, 2022 | 201.95 | 203.89 | 196.84 | 198.24 | 1,464,855 | -10.49(-5.03%) |
Jun 10, 2022 | 211.13 | 212.88 | 207.60 | 208.73 | 1,048,068 | -6.72(-3.12%) |
Jun 09, 2022 | 218.97 | 219.95 | 215.31 | 215.45 | 1,016,087 | -4.98(-2.26%) |
Jun 08, 2022 | 221.86 | 223.84 | 219.41 | 220.44 | 981,134 | -2.76(-1.24%) |
Jun 07, 2022 | 216.97 | 223.35 | 216.81 | 223.20 | 535,120 | +3.68(+1.68%) |
Jun 06, 2022 | 221.69 | 222.15 | 218.06 | 219.52 | 610,760 | +0.27(+0.13%) |
Jun 03, 2022 | 219.40 | 220.50 | 217.48 | 219.25 | 751,833 | -2.31(-1.04%) |
Jun 02, 2022 | 214.98 | 221.65 | 214.52 | 221.56 | 691,391 | +6.76(+3.15%) |