Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 269.91 | 278.31 | 269.20 | 277.98 | 1,537,001 | +8.94(+3.32%) |
Mar 30, 2023 | 267.68 | 269.67 | 266.49 | 269.04 | 840,717 | +3.26(+1.23%) |
Mar 29, 2023 | 265.75 | 266.67 | 264.50 | 265.78 | 780,720 | +2.68(+1.02%) |
Mar 28, 2023 | 259.82 | 264.35 | 259.31 | 263.09 | 772,883 | +3.22(+1.24%) |
Mar 27, 2023 | 260.71 | 263.64 | 258.10 | 259.87 | 1,121,633 | +2.42(+0.94%) |
Mar 24, 2023 | 255.29 | 258.33 | 253.81 | 257.45 | 1,382,331 | +0.70(+0.27%) |
Mar 23, 2023 | 265.18 | 265.85 | 255.75 | 256.75 | 2,081,366 | -8.10(-3.06%) |
Mar 22, 2023 | 268.78 | 270.07 | 264.63 | 264.84 | 1,063,906 | -3.32(-1.24%) |
Mar 21, 2023 | 271.58 | 272.40 | 264.88 | 268.16 | 1,005,435 | -0.38(-0.14%) |
Mar 20, 2023 | 265.91 | 269.75 | 265.16 | 268.55 | 756,268 | +4.30(+1.63%) |
Mar 17, 2023 | 269.58 | 269.58 | 263.38 | 264.25 | 1,607,022 | -4.72(-1.76%) |
Mar 16, 2023 | 264.88 | 270.47 | 264.88 | 268.97 | 937,482 | +2.51(+0.94%) |
Mar 15, 2023 | 270.28 | 271.12 | 263.73 | 266.46 | 1,344,550 | -8.52(-3.10%) |
Mar 14, 2023 | 273.77 | 278.91 | 272.23 | 274.98 | 1,886,567 | +4.72(+1.75%) |
Mar 13, 2023 | 271.22 | 274.59 | 269.63 | 270.26 | 1,019,615 | -0.27(-0.10%) |
Mar 10, 2023 | 273.33 | 275.38 | 269.31 | 270.53 | 895,176 | -2.70(-0.99%) |
Mar 09, 2023 | 280.08 | 280.67 | 271.97 | 273.23 | 786,715 | -5.73(-2.05%) |
Mar 08, 2023 | 280.65 | 280.79 | 277.16 | 278.96 | 723,192 | -1.30(-0.46%) |
Mar 07, 2023 | 283.02 | 284.31 | 278.69 | 280.26 | 928,746 | -1.66(-0.59%) |
Mar 06, 2023 | 281.53 | 283.79 | 281.31 | 281.93 | 656,164 | -1.60(-0.56%) |
Mar 03, 2023 | 281.90 | 283.64 | 279.62 | 283.52 | 965,961 | +2.65(+0.94%) |
Mar 02, 2023 | 276.60 | 282.36 | 275.65 | 280.88 | 1,164,495 | +3.61(+1.30%) |
Mar 01, 2023 | 274.18 | 280.44 | 273.82 | 277.27 | 1,079,313 | +2.21(+0.80%) |
Feb 28, 2023 | 274.12 | 276.12 | 274.02 | 275.06 | 1,079,454 | +0.54(+0.20%) |
Feb 27, 2023 | 271.65 | 276.67 | 271.65 | 274.52 | 1,058,356 | +4.27(+1.58%) |
Feb 24, 2023 | 265.24 | 271.51 | 264.50 | 270.25 | 1,567,838 | +1.21(+0.45%) |
Feb 23, 2023 | 268.51 | 269.99 | 263.46 | 269.04 | 1,432,012 | +1.38(+0.51%) |
Feb 22, 2023 | 268.33 | 269.45 | 263.64 | 267.66 | 1,194,222 | +0.75(+0.28%) |
Feb 21, 2023 | 268.87 | 269.45 | 266.00 | 266.91 | 915,920 | -2.12(-0.79%) |
Feb 17, 2023 | 268.62 | 270.10 | 266.91 | 269.03 | 1,186,348 | -0.98(-0.36%) |
Feb 16, 2023 | 269.72 | 273.41 | 268.73 | 270.01 | 676,638 | -3.59(-1.31%) |
Feb 15, 2023 | 269.31 | 274.66 | 267.42 | 273.60 | 2,727,645 | +2.86(+1.05%) |
Feb 14, 2023 | 275.30 | 275.67 | 268.15 | 270.74 | 1,756,196 | -5.01(-1.82%) |
Feb 13, 2023 | 277.69 | 278.29 | 274.86 | 275.75 | 725,724 | -1.08(-0.39%) |
Feb 10, 2023 | 275.36 | 277.99 | 272.79 | 276.83 | 893,607 | +0.89(+0.32%) |
Feb 09, 2023 | 278.84 | 279.23 | 275.21 | 275.93 | 982,977 | -0.34(-0.12%) |
Feb 08, 2023 | 273.59 | 279.92 | 273.59 | 276.27 | 1,403,366 | +2.09(+0.76%) |
Feb 07, 2023 | 270.95 | 274.87 | 269.84 | 274.18 | 1,381,994 | +1.96(+0.72%) |
Feb 06, 2023 | 273.17 | 275.61 | 269.47 | 272.22 | 1,309,891 | -1.91(-0.70%) |
Feb 03, 2023 | 280.84 | 282.28 | 272.42 | 274.13 | 2,990,616 | -10.08(-3.55%) |
Feb 02, 2023 | 284.08 | 287.91 | 277.52 | 284.21 | 3,107,022 | -21.76(-7.11%) |
Feb 01, 2023 | 306.92 | 308.18 | 302.38 | 305.98 | 1,411,813 | -2.29(-0.74%) |
Jan 31, 2023 | 302.89 | 308.64 | 302.17 | 308.27 | 1,987,264 | +6.36(+2.11%) |
Jan 30, 2023 | 301.58 | 305.99 | 301.40 | 301.91 | 879,630 | -0.24(-0.08%) |
Jan 27, 2023 | 302.06 | 304.32 | 300.09 | 302.15 | 911,429 | -2.37(-0.78%) |
Jan 26, 2023 | 299.55 | 304.79 | 298.16 | 304.52 | 762,714 | +4.38(+1.46%) |
Jan 25, 2023 | 297.17 | 301.19 | 296.56 | 300.13 | 735,341 | -1.24(-0.41%) |
Jan 24, 2023 | 296.59 | 301.99 | 295.19 | 301.37 | 774,577 | +4.44(+1.50%) |
Jan 23, 2023 | 292.26 | 297.74 | 291.17 | 296.93 | 916,719 | +4.15(+1.42%) |
Jan 20, 2023 | 289.74 | 292.95 | 286.96 | 292.77 | 1,245,515 | +4.34(+1.50%) |
Jan 19, 2023 | 291.03 | 291.80 | 286.80 | 288.44 | 924,299 | -2.89(-0.99%) |
Jan 18, 2023 | 296.48 | 296.48 | 290.51 | 291.32 | 824,663 | -3.36(-1.14%) |
Jan 17, 2023 | 300.08 | 300.08 | 294.32 | 294.68 | 1,302,612 | -4.83(-1.61%) |
Jan 13, 2023 | 296.10 | 300.00 | 295.34 | 299.51 | 819,236 | +1.14(+0.38%) |
Jan 12, 2023 | 300.82 | 302.02 | 297.10 | 298.36 | 1,242,266 | -2.46(-0.82%) |
Jan 11, 2023 | 303.11 | 304.50 | 300.24 | 300.82 | 868,326 | +0.10(+0.03%) |
Jan 10, 2023 | 298.14 | 300.88 | 296.38 | 300.73 | 632,547 | +0.96(+0.32%) |
Jan 09, 2023 | 298.05 | 302.46 | 294.34 | 299.77 | 1,493,589 | +1.43(+0.48%) |
Jan 06, 2023 | 293.51 | 299.76 | 291.45 | 298.33 | 908,095 | +8.04(+2.77%) |
Jan 05, 2023 | 291.08 | 293.05 | 288.84 | 290.29 | 1,783,634 | -4.59(-1.56%) |
Jan 04, 2023 | 294.25 | 296.63 | 292.39 | 294.88 | 1,004,346 | +0.02(+0.01%) |
Jan 03, 2023 | 298.22 | 299.87 | 292.29 | 294.86 | 1,060,839 | -1.62(-0.55%) |
Dec 30, 2022 | 296.61 | 297.67 | 293.04 | 296.49 | 556,022 | -1.47(-0.49%) |
Dec 29, 2022 | 297.57 | 299.13 | 296.80 | 297.96 | 589,906 | +1.69(+0.57%) |
Dec 28, 2022 | 299.00 | 300.21 | 295.92 | 296.26 | 459,596 | -2.45(-0.82%) |
Dec 27, 2022 | 299.74 | 300.63 | 298.06 | 298.71 | 2,344,293 | +0.15(+0.05%) |
Dec 23, 2022 | 298.43 | 299.10 | 296.48 | 298.56 | 568,756 | -0.54(-0.18%) |
Dec 22, 2022 | 298.92 | 299.25 | 294.35 | 299.10 | 996,570 | -1.81(-0.60%) |
Dec 21, 2022 | 300.90 | 303.45 | 299.96 | 300.90 | 899,496 | +1.87(+0.62%) |
Dec 20, 2022 | 300.75 | 301.28 | 297.39 | 299.04 | 814,230 | -1.13(-0.38%) |
Dec 19, 2022 | 301.12 | 303.35 | 298.39 | 300.17 | 873,049 | -2.58(-0.85%) |
Dec 16, 2022 | 302.61 | 303.89 | 298.28 | 302.75 | 2,535,340 | +0.17(+0.06%) |
Dec 15, 2022 | 305.71 | 306.56 | 300.69 | 302.58 | 1,060,632 | -8.50(-2.73%) |
Dec 14, 2022 | 310.64 | 313.76 | 307.97 | 311.08 | 1,245,505 | -0.12(-0.04%) |
Dec 13, 2022 | 313.67 | 314.37 | 307.91 | 311.20 | 1,123,989 | +5.49(+1.80%) |
Dec 12, 2022 | 299.54 | 306.35 | 299.54 | 305.71 | 1,215,512 | +4.88(+1.62%) |
Dec 09, 2022 | 305.93 | 306.61 | 300.03 | 300.83 | 1,201,897 | -5.22(-1.70%) |
Dec 08, 2022 | 303.15 | 307.09 | 303.02 | 306.04 | 1,106,958 | +4.10(+1.36%) |
Dec 07, 2022 | 299.06 | 302.13 | 298.52 | 301.95 | 1,181,760 | +3.33(+1.12%) |
Dec 06, 2022 | 300.21 | 301.66 | 296.48 | 298.62 | 1,354,246 | -2.75(-0.91%) |
Dec 05, 2022 | 302.10 | 304.26 | 299.82 | 301.36 | 1,246,138 | -3.32(-1.09%) |
Dec 02, 2022 | 297.21 | 306.77 | 296.61 | 304.68 | 1,373,484 | +6.12(+2.05%) |
Dec 01, 2022 | 296.94 | 299.52 | 295.42 | 298.56 | 1,040,286 | +1.80(+0.61%) |
Nov 30, 2022 | 287.98 | 296.98 | 285.87 | 296.76 | 1,986,375 | +7.63(+2.64%) |
Nov 29, 2022 | 291.66 | 292.95 | 287.97 | 289.13 | 997,647 | -2.18(-0.75%) |
Nov 28, 2022 | 294.43 | 296.02 | 290.23 | 291.31 | 974,138 | -5.22(-1.76%) |
Nov 25, 2022 | 295.38 | 297.69 | 294.42 | 296.52 | 313,185 | +1.68(+0.57%) |
Nov 23, 2022 | 295.65 | 296.97 | 292.68 | 294.84 | 1,202,723 | -0.97(-0.33%) |
Nov 22, 2022 | 285.13 | 296.20 | 284.33 | 295.81 | 1,476,529 | +12.20(+4.30%) |
Nov 21, 2022 | 281.85 | 284.71 | 281.47 | 283.61 | 768,466 | -0.07(-0.02%) |
Nov 18, 2022 | 283.21 | 284.15 | 280.88 | 283.67 | 1,388,175 | +3.04(+1.08%) |
Nov 17, 2022 | 278.79 | 280.76 | 277.61 | 280.63 | 753,918 | -1.74(-0.62%) |
Nov 16, 2022 | 281.82 | 284.25 | 280.63 | 282.37 | 843,899 | +0.56(+0.20%) |
Nov 15, 2022 | 283.61 | 285.04 | 278.96 | 281.82 | 984,714 | -0.33(-0.12%) |
Nov 14, 2022 | 275.56 | 284.90 | 275.56 | 282.15 | 1,817,190 | +6.15(+2.23%) |
Nov 11, 2022 | 278.11 | 279.82 | 275.40 | 276.00 | 1,157,500 | -1.08(-0.39%) |
Nov 10, 2022 | 277.21 | 277.33 | 273.23 | 277.08 | 1,111,859 | +9.05(+3.38%) |
Nov 09, 2022 | 270.67 | 273.10 | 267.72 | 268.03 | 1,150,545 | -2.75(-1.01%) |
Nov 08, 2022 | 266.91 | 272.48 | 265.77 | 270.77 | 1,469,734 | +5.14(+1.93%) |
Nov 07, 2022 | 265.82 | 267.97 | 263.92 | 265.64 | 1,429,538 | +1.50(+0.57%) |
Nov 04, 2022 | 257.62 | 264.53 | 255.29 | 264.13 | 2,130,031 | +11.52(+4.56%) |
Nov 03, 2022 | 238.00 | 254.74 | 236.46 | 252.62 | 2,638,533 | +18.04(+7.69%) |
Nov 02, 2022 | 241.92 | 234.24 | 234.58 | 1,537,973 | -6.65(-2.76%) | |
Nov 01, 2022 | 242.01 | 243.77 | 239.17 | 241.23 | 912,028 | +1.65(+0.69%) |
Oct 31, 2022 | 241.58 | 243.03 | 238.33 | 239.58 | 1,402,792 | -3.87(-1.59%) |
Oct 28, 2022 | 238.30 | 244.38 | 237.39 | 243.45 | 962,565 | +5.15(+2.16%) |
Oct 27, 2022 | 241.06 | 241.78 | 237.89 | 238.30 | 1,031,648 | -2.83(-1.17%) |
Oct 26, 2022 | 241.83 | 243.83 | 240.60 | 241.13 | 1,298,305 | +0.44(+0.18%) |
Oct 25, 2022 | 234.48 | 240.69 | 232.91 | 240.69 | 1,411,910 | +7.31(+3.13%) |
Oct 24, 2022 | 232.88 | 235.29 | 231.43 | 233.38 | 1,837,367 | +2.52(+1.09%) |
Oct 21, 2022 | 227.89 | 231.81 | 225.51 | 230.87 | 1,209,400 | +2.84(+1.25%) |
Oct 20, 2022 | 231.23 | 232.98 | 227.65 | 228.03 | 748,537 | -3.00(-1.30%) |
Oct 19, 2022 | 231.23 | 233.66 | 229.59 | 231.02 | 742,246 | -0.88(-0.38%) |
Oct 18, 2022 | 234.20 | 234.63 | 230.12 | 231.90 | 860,106 | +4.79(+2.11%) |
Oct 17, 2022 | 226.97 | 229.09 | 226.04 | 227.11 | 761,364 | +4.62(+2.08%) |
Oct 14, 2022 | 229.01 | 230.43 | 222.13 | 222.49 | 743,322 | -5.22(-2.29%) |
Oct 13, 2022 | 216.19 | 228.73 | 215.05 | 227.71 | 939,433 | +8.30(+3.78%) |
Oct 12, 2022 | 221.91 | 223.87 | 219.27 | 219.41 | 934,256 | -1.81(-0.82%) |
Oct 11, 2022 | 221.89 | 223.55 | 219.86 | 221.22 | 645,989 | -1.18(-0.53%) |
Oct 10, 2022 | 223.12 | 224.47 | 221.23 | 222.40 | 782,490 | +0.66(+0.30%) |
Oct 07, 2022 | 225.71 | 226.71 | 220.07 | 221.74 | 1,094,163 | -6.54(-2.87%) |
Oct 06, 2022 | 230.75 | 232.27 | 227.61 | 228.28 | 1,008,993 | -4.03(-1.73%) |
Oct 05, 2022 | 235.05 | 235.70 | 232.18 | 232.31 | 1,147,336 | -4.94(-2.08%) |
Oct 04, 2022 | 231.01 | 238.06 | 230.39 | 237.25 | 1,394,760 | +9.21(+4.04%) |
Oct 03, 2022 | 224.76 | 229.84 | 223.21 | 228.03 | 1,073,862 | +5.36(+2.41%) |
Sep 30, 2022 | 221.40 | 225.54 | 220.54 | 222.68 | 1,589,261 | +2.48(+1.13%) |
Sep 29, 2022 | 221.20 | 222.23 | 217.78 | 220.20 | 1,172,818 | -3.05(-1.37%) |
Sep 28, 2022 | 220.72 | 224.69 | 219.41 | 223.25 | 998,256 | +4.00(+1.82%) |
Sep 27, 2022 | 222.59 | 224.10 | 216.97 | 219.25 | 1,154,776 | -0.70(-0.32%) |
Sep 26, 2022 | 223.55 | 224.64 | 219.04 | 219.95 | 1,233,187 | -5.29(-2.35%) |
Sep 23, 2022 | 224.03 | 225.47 | 221.77 | 225.24 | 1,194,610 | -1.38(-0.61%) |
Sep 22, 2022 | 229.86 | 230.31 | 226.54 | 226.62 | 923,717 | -2.79(-1.22%) |
Sep 21, 2022 | 234.18 | 235.66 | 229.36 | 229.41 | 603,428 | -3.26(-1.40%) |
Sep 20, 2022 | 234.14 | 234.67 | 231.20 | 232.67 | 637,716 | -4.27(-1.80%) |
Sep 19, 2022 | 232.59 | 237.20 | 232.56 | 236.94 | 752,476 | +1.92(+0.82%) |
Sep 16, 2022 | 235.71 | 235.81 | 231.91 | 235.02 | 1,576,323 | -1.05(-0.45%) |
Sep 15, 2022 | 242.13 | 242.31 | 235.80 | 236.07 | 743,940 | -6.38(-2.63%) |
Sep 14, 2022 | 242.78 | 243.38 | 240.03 | 242.45 | 726,288 | -0.86(-0.35%) |
Sep 13, 2022 | 245.13 | 247.40 | 242.80 | 243.31 | 874,998 | -7.05(-2.82%) |
Sep 12, 2022 | 246.09 | 250.84 | 245.26 | 250.35 | 923,075 | +6.20(+2.54%) |
Sep 09, 2022 | 242.64 | 244.51 | 241.70 | 244.15 | 741,798 | +2.98(+1.24%) |
Sep 08, 2022 | 238.62 | 241.56 | 237.59 | 241.17 | 578,339 | +0.05(+0.02%) |
Sep 07, 2022 | 234.15 | 241.38 | 233.89 | 241.12 | 1,091,464 | +7.23(+3.09%) |
Sep 06, 2022 | 235.69 | 235.90 | 232.48 | 233.89 | 1,241,162 | -0.34(-0.15%) |
Sep 02, 2022 | 240.93 | 241.29 | 233.57 | 234.23 | 1,380,597 | -3.30(-1.39%) |
Sep 01, 2022 | 238.01 | 238.85 | 236.10 | 237.53 | 966,334 | -2.33(-0.97%) |
Aug 31, 2022 | 244.63 | 244.80 | 239.76 | 239.86 | 1,226,157 | -3.23(-1.33%) |
Aug 30, 2022 | 249.22 | 249.22 | 242.80 | 243.09 | 909,864 | -4.61(-1.86%) |
Aug 29, 2022 | 247.02 | 249.89 | 246.41 | 247.69 | 669,094 | -1.45(-0.58%) |
Aug 26, 2022 | 253.97 | 254.61 | 249.03 | 249.15 | 1,119,948 | -4.14(-1.64%) |
Aug 25, 2022 | 250.76 | 253.38 | 249.08 | 253.29 | 652,150 | +3.68(+1.47%) |
Aug 24, 2022 | 248.73 | 250.68 | 247.82 | 249.61 | 598,114 | +1.33(+0.54%) |
Aug 23, 2022 | 246.52 | 249.28 | 246.42 | 248.28 | 852,975 | +0.39(+0.16%) |
Aug 22, 2022 | 247.32 | 248.70 | 246.35 | 247.89 | 709,338 | -2.65(-1.06%) |
Aug 19, 2022 | 253.68 | 254.25 | 249.30 | 250.54 | 981,817 | -3.71(-1.46%) |
Aug 18, 2022 | 255.45 | 255.54 | 253.63 | 254.25 | 765,148 | -0.38(-0.15%) |
Aug 17, 2022 | 256.89 | 258.60 | 253.51 | 254.63 | 1,231,373 | -5.26(-2.03%) |
Aug 16, 2022 | 258.62 | 260.93 | 258.16 | 259.89 | 925,231 | -0.54(-0.21%) |
Aug 15, 2022 | 257.37 | 261.18 | 256.68 | 260.44 | 1,173,919 | +3.07(+1.19%) |
Aug 12, 2022 | 253.55 | 258.15 | 252.30 | 257.37 | 940,870 | +5.77(+2.29%) |
Aug 11, 2022 | 253.87 | 254.91 | 250.98 | 251.60 | 872,918 | -0.78(-0.31%) |
Aug 10, 2022 | 252.61 | 254.81 | 251.80 | 252.38 | 882,588 | +6.53(+2.65%) |
Aug 09, 2022 | 248.70 | 248.80 | 245.46 | 245.85 | 869,673 | -2.86(-1.15%) |
Aug 08, 2022 | 250.83 | 253.16 | 248.55 | 248.71 | 1,218,974 | -0.83(-0.33%) |
Aug 05, 2022 | 243.91 | 249.82 | 243.38 | 249.54 | 1,480,197 | +4.67(+1.91%) |
Aug 04, 2022 | 235.72 | 247.19 | 235.72 | 244.87 | 1,879,567 | +11.42(+4.89%) |
Aug 03, 2022 | 233.11 | 233.99 | 230.42 | 233.45 | 1,474,646 | +1.51(+0.65%) |
Aug 02, 2022 | 233.48 | 234.60 | 228.43 | 231.94 | 1,080,764 | -2.97(-1.27%) |
Aug 01, 2022 | 234.68 | 235.48 | 232.40 | 234.92 | 1,131,973 | -0.93(-0.39%) |
Jul 29, 2022 | 233.59 | 237.23 | 233.59 | 235.85 | 1,088,662 | +3.80(+1.64%) |
Jul 28, 2022 | 227.47 | 232.15 | 226.83 | 232.05 | 834,484 | +6.02(+2.67%) |
Jul 27, 2022 | 222.93 | 226.93 | 220.88 | 226.02 | 824,363 | +3.10(+1.39%) |
Jul 26, 2022 | 222.13 | 223.69 | 221.43 | 222.93 | 686,362 | -0.55(-0.25%) |
Jul 25, 2022 | 223.65 | 223.84 | 222.04 | 223.48 | 611,579 | +0.62(+0.28%) |
Jul 22, 2022 | 223.94 | 224.25 | 222.13 | 222.86 | 568,637 | -0.03(-0.01%) |
Jul 21, 2022 | 220.62 | 223.03 | 219.66 | 222.89 | 898,370 | +2.81(+1.28%) |
Jul 20, 2022 | 218.25 | 220.60 | 217.37 | 220.07 | 962,943 | +1.55(+0.71%) |
Jul 19, 2022 | 214.79 | 218.54 | 213.74 | 218.53 | 1,321,417 | +6.12(+2.88%) |
Jul 18, 2022 | 215.44 | 216.99 | 211.68 | 212.41 | 1,131,259 | -1.56(-0.73%) |
Jul 15, 2022 | 214.40 | 215.14 | 212.68 | 213.97 | 1,520,721 | +3.06(+1.45%) |
Jul 14, 2022 | 213.78 | 214.09 | 207.96 | 210.91 | 2,167,724 | -5.71(-2.64%) |
Jul 13, 2022 | 216.94 | 218.74 | 215.12 | 216.62 | 938,544 | -3.74(-1.70%) |
Jul 12, 2022 | 222.97 | 223.44 | 218.38 | 220.36 | 2,255,960 | -2.05(-0.92%) |
Jul 11, 2022 | 219.79 | 223.61 | 218.75 | 222.41 | 843,487 | +1.79(+0.81%) |
Jul 08, 2022 | 223.18 | 223.99 | 219.85 | 220.63 | 1,104,649 | -3.43(-1.53%) |
Jul 07, 2022 | 225.76 | 227.86 | 222.40 | 224.06 | 1,070,009 | -1.33(-0.59%) |
Jul 06, 2022 | 228.28 | 228.28 | 222.64 | 225.39 | 1,469,441 | -2.61(-1.15%) |
Jul 05, 2022 | 226.13 | 228.01 | 224.54 | 228.00 | 1,297,403 | -2.64(-1.15%) |
Jul 01, 2022 | 227.02 | 230.68 | 225.80 | 230.64 | 1,076,784 | +2.16(+0.94%) |
Jun 30, 2022 | 225.79 | 229.94 | 222.16 | 228.48 | 1,262,337 | -0.98(-0.43%) |
Jun 29, 2022 | 228.52 | 230.35 | 226.61 | 229.46 | 841,681 | +0.58(+0.26%) |
Jun 28, 2022 | 232.07 | 234.53 | 228.32 | 228.88 | 825,134 | -3.46(-1.49%) |
Jun 27, 2022 | 237.29 | 238.49 | 231.87 | 232.34 | 970,841 | -5.57(-2.34%) |
Jun 24, 2022 | 231.11 | 238.40 | 230.24 | 237.91 | 1,620,469 | +9.46(+4.14%) |
Jun 23, 2022 | 226.95 | 229.13 | 225.10 | 228.45 | 1,247,516 | +1.00(+0.44%) |
Jun 22, 2022 | 223.09 | 228.27 | 222.02 | 227.45 | 1,010,186 | -0.01(-0.00%) |
Jun 21, 2022 | 225.00 | 227.80 | 224.17 | 227.46 | 1,215,771 | +4.76(+2.14%) |
Jun 17, 2022 | 222.80 | 224.59 | 217.55 | 222.71 | 2,253,687 | +0.82(+0.37%) |
Jun 16, 2022 | 221.42 | 223.37 | 218.59 | 221.88 | 1,075,074 | -3.95(-1.75%) |
Jun 15, 2022 | 227.94 | 230.67 | 222.84 | 225.84 | 1,150,499 | +0.07(+0.03%) |
Jun 14, 2022 | 228.40 | 230.00 | 224.19 | 225.77 | 1,163,330 | -3.28(-1.43%) |
Jun 13, 2022 | 230.45 | 231.09 | 226.40 | 229.05 | 1,711,627 | -5.20(-2.22%) |
Jun 10, 2022 | 235.08 | 237.81 | 232.76 | 234.25 | 1,678,386 | -5.12(-2.14%) |
Jun 09, 2022 | 235.95 | 242.71 | 235.62 | 239.36 | 1,530,658 | +1.17(+0.49%) |
Jun 08, 2022 | 244.05 | 247.34 | 238.06 | 238.19 | 1,745,431 | -7.94(-3.22%) |
Jun 07, 2022 | 242.01 | 246.44 | 240.50 | 246.13 | 1,459,661 | +3.15(+1.30%) |
Jun 06, 2022 | 240.66 | 244.44 | 240.01 | 242.98 | 1,217,637 | +4.89(+2.05%) |
Jun 03, 2022 | 236.00 | 240.01 | 236.00 | 238.09 | 991,506 | -0.55(-0.23%) |
Jun 02, 2022 | 232.41 | 238.82 | 232.22 | 238.64 | 997,785 | +8.81(+3.84%) |
Jun 01, 2022 | 233.52 | 234.28 | 227.80 | 229.82 | 989,887 | -2.50(-1.08%) |
May 31, 2022 | 233.74 | 235.99 | 231.86 | 232.32 | 1,485,727 | -4.24(-1.79%) |
May 27, 2022 | 232.12 | 236.56 | 230.75 | 236.56 | 1,014,268 | +7.70(+3.36%) |
May 26, 2022 | 223.37 | 229.73 | 223.37 | 228.86 | 917,720 | +5.73(+2.57%) |
May 25, 2022 | 225.74 | 226.06 | 220.81 | 223.13 | 937,058 | -0.38(-0.17%) |
May 24, 2022 | 225.43 | 225.58 | 220.33 | 223.51 | 773,392 | -1.07(-0.47%) |
May 23, 2022 | 226.72 | 227.46 | 221.97 | 224.57 | 792,122 | +0.34(+0.15%) |
May 20, 2022 | 224.02 | 224.38 | 218.14 | 224.23 | 1,094,100 | +3.18(+1.44%) |
May 19, 2022 | 219.66 | 223.49 | 218.66 | 221.05 | 768,343 | -0.24(-0.11%) |
May 18, 2022 | 223.73 | 224.15 | 220.26 | 221.29 | 926,427 | -4.82(-2.13%) |
May 17, 2022 | 224.85 | 226.45 | 220.51 | 226.11 | 946,679 | +6.29(+2.86%) |
May 16, 2022 | 219.84 | 221.45 | 216.49 | 219.83 | 933,337 | -0.75(-0.34%) |
May 13, 2022 | 219.81 | 221.78 | 218.08 | 220.57 | 701,228 | +2.17(+0.99%) |
May 12, 2022 | 215.46 | 221.45 | 214.60 | 218.40 | 1,474,362 | -1.40(-0.64%) |
May 11, 2022 | 216.99 | 222.65 | 215.56 | 219.80 | 1,351,849 | +2.09(+0.96%) |
May 10, 2022 | 221.52 | 223.51 | 212.62 | 217.71 | 1,594,095 | -2.40(-1.09%) |
May 09, 2022 | 218.84 | 223.23 | 218.05 | 220.11 | 1,348,526 | -2.45(-1.10%) |
May 06, 2022 | 222.60 | 224.12 | 217.25 | 222.56 | 1,370,900 | -0.15(-0.07%) |
May 05, 2022 | 233.64 | 239.72 | 220.67 | 222.71 | 1,533,094 | -10.86(-4.65%) |
May 04, 2022 | 224.76 | 233.58 | 224.76 | 233.58 | 1,210,806 | +7.92(+3.51%) |
May 03, 2022 | 222.17 | 226.83 | 221.96 | 225.66 | 1,089,770 | +3.49(+1.57%) |
May 02, 2022 | 222.37 | 224.76 | 217.94 | 222.17 | 1,030,316 | +1.25(+0.57%) |
Apr 29, 2022 | 226.79 | 228.00 | 220.16 | 220.91 | 2,005,223 | -6.05(-2.67%) |
Apr 28, 2022 | 226.35 | 228.46 | 221.63 | 226.96 | 1,606,739 | +2.10(+0.94%) |
Apr 27, 2022 | 223.13 | 227.86 | 223.13 | 224.86 | 1,145,322 | +2.47(+1.11%) |
Apr 26, 2022 | 228.75 | 230.49 | 222.00 | 222.38 | 1,047,393 | -6.73(-2.94%) |
Apr 25, 2022 | 228.60 | 230.60 | 224.36 | 229.11 | 1,274,281 | -0.15(-0.07%) |
Apr 22, 2022 | 235.88 | 235.95 | 228.90 | 229.26 | 1,275,459 | -7.76(-3.27%) |
Apr 21, 2022 | 237.20 | 240.09 | 235.94 | 237.02 | 1,342,517 | +2.26(+0.96%) |
Apr 20, 2022 | 235.97 | 237.63 | 232.44 | 234.76 | 1,498,291 | -0.78(-0.33%) |
Apr 19, 2022 | 232.31 | 236.46 | 231.60 | 235.54 | 1,226,287 | +3.37(+1.45%) |
Apr 18, 2022 | 231.87 | 232.96 | 228.80 | 232.17 | 1,677,663 | -0.79(-0.34%) |
Apr 14, 2022 | 236.12 | 237.61 | 232.66 | 232.96 | 1,280,214 | -2.91(-1.23%) |
Apr 13, 2022 | 234.25 | 235.95 | 232.35 | 235.87 | 772,725 | +2.02(+0.86%) |
Apr 12, 2022 | 236.55 | 238.91 | 233.45 | 233.85 | 1,502,295 | -1.94(-0.82%) |
Apr 11, 2022 | 237.08 | 238.06 | 235.54 | 235.79 | 1,060,048 | -1.29(-0.55%) |
Apr 08, 2022 | 237.83 | 240.00 | 236.68 | 237.08 | 959,747 | -0.16(-0.07%) |
Apr 07, 2022 | 235.60 | 237.90 | 234.49 | 237.24 | 1,125,973 | +1.20(+0.51%) |
Apr 06, 2022 | 235.95 | 237.30 | 232.89 | 236.04 | 1,165,569 | -1.49(-0.63%) |
Apr 05, 2022 | 237.49 | 239.47 | 236.98 | 237.53 | 1,200,185 | -0.91(-0.38%) |
Apr 04, 2022 | 235.93 | 238.88 | 233.16 | 238.45 | 1,296,975 | +3.45(+1.47%) |