Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 279.00 | 284.41 | 279.00 | 284.28 | 1,219,375 | +4.84(+1.73%) |
Apr 27, 2023 | 275.86 | 280.83 | 275.86 | 279.44 | 1,268,013 | +4.32(+1.57%) |
Apr 26, 2023 | 279.19 | 279.19 | 273.36 | 275.12 | 1,658,960 | -3.88(-1.39%) |
Apr 25, 2023 | 283.18 | 285.92 | 278.33 | 279.00 | 2,094,778 | -4.21(-1.49%) |
Apr 24, 2023 | 280.85 | 286.28 | 280.12 | 283.21 | 1,913,091 | +4.99(+1.79%) |
Apr 21, 2023 | 284.56 | 290.90 | 276.64 | 278.22 | 4,126,819 | +10.32(+3.85%) |
Apr 20, 2023 | 268.33 | 270.58 | 265.87 | 267.90 | 2,251,215 | -2.19(-0.81%) |
Apr 19, 2023 | 267.78 | 270.37 | 266.33 | 270.09 | 2,127,771 | +1.52(+0.57%) |
Apr 18, 2023 | 269.89 | 271.52 | 267.82 | 268.57 | 1,191,649 | +0.35(+0.13%) |
Apr 17, 2023 | 270.10 | 270.44 | 266.31 | 268.22 | 1,018,121 | -2.23(-0.82%) |
Apr 14, 2023 | 269.73 | 272.71 | 268.92 | 270.45 | 1,095,691 | -0.06(-0.02%) |
Apr 13, 2023 | 272.09 | 272.50 | 268.38 | 270.51 | 1,629,926 | +1.02(+0.38%) |
Apr 12, 2023 | 268.94 | 272.56 | 266.28 | 269.49 | 1,213,160 | +0.78(+0.29%) |
Apr 11, 2023 | 270.04 | 271.17 | 268.20 | 268.71 | 1,770,943 | +0.59(+0.22%) |
Apr 10, 2023 | 266.40 | 269.18 | 265.66 | 268.11 | 1,018,894 | +0.40(+0.15%) |
Apr 06, 2023 | 268.42 | 269.67 | 266.63 | 267.72 | 921,870 | -0.71(-0.27%) |
Apr 05, 2023 | 263.87 | 268.86 | 263.18 | 268.43 | 1,111,312 | +4.04(+1.53%) |
Apr 04, 2023 | 262.14 | 264.42 | 261.07 | 264.39 | 1,115,092 | +3.04(+1.16%) |
Apr 03, 2023 | 260.15 | 262.03 | 258.61 | 261.36 | 831,810 | +0.48(+0.18%) |
Mar 31, 2023 | 257.97 | 260.88 | 257.31 | 260.88 | 1,237,057 | +4.19(+1.63%) |
Mar 30, 2023 | 257.23 | 259.19 | 256.44 | 256.69 | 922,832 | +2.06(+0.81%) |
Mar 29, 2023 | 254.20 | 255.43 | 252.06 | 254.63 | 1,186,642 | +2.85(+1.13%) |
Mar 28, 2023 | 250.47 | 253.01 | 250.47 | 251.78 | 615,496 | +0.07(+0.03%) |
Mar 27, 2023 | 254.93 | 256.06 | 251.09 | 251.71 | 991,745 | +0.19(+0.07%) |
Mar 24, 2023 | 248.86 | 251.57 | 247.31 | 251.52 | 1,032,372 | +1.43(+0.57%) |
Mar 23, 2023 | 251.20 | 254.14 | 247.78 | 250.09 | 989,739 | -1.59(-0.63%) |
Mar 22, 2023 | 256.63 | 258.94 | 251.45 | 251.68 | 851,788 | -4.26(-1.67%) |
Mar 21, 2023 | 255.72 | 256.41 | 253.28 | 255.94 | 880,938 | +2.23(+0.88%) |
Mar 20, 2023 | 249.16 | 255.89 | 248.66 | 253.72 | 1,473,584 | +5.72(+2.31%) |
Mar 17, 2023 | 251.20 | 251.96 | 247.85 | 248.00 | 1,135,279 | -3.68(-1.46%) |
Mar 16, 2023 | 242.10 | 252.61 | 242.10 | 251.68 | 1,223,006 | +7.43(+3.04%) |
Mar 15, 2023 | 242.08 | 244.39 | 241.06 | 244.25 | 1,355,970 | -3.18(-1.28%) |
Mar 14, 2023 | 247.35 | 249.93 | 244.89 | 247.43 | 1,242,259 | +3.57(+1.46%) |
Mar 13, 2023 | 240.40 | 246.71 | 238.19 | 243.85 | 1,072,879 | +0.46(+0.19%) |
Mar 10, 2023 | 248.56 | 251.04 | 242.02 | 243.39 | 1,216,066 | -5.46(-2.19%) |
Mar 09, 2023 | 249.82 | 253.94 | 247.80 | 248.85 | 2,555,289 | +0.69(+0.28%) |
Mar 08, 2023 | 241.79 | 249.68 | 241.79 | 248.16 | 1,980,443 | +6.02(+2.49%) |
Mar 07, 2023 | 249.06 | 249.27 | 241.56 | 242.14 | 1,019,771 | -6.32(-2.54%) |
Mar 06, 2023 | 246.25 | 249.12 | 244.72 | 248.45 | 1,009,099 | +1.72(+0.70%) |
Mar 03, 2023 | 242.00 | 247.30 | 241.67 | 246.74 | 1,201,618 | +6.16(+2.56%) |
Mar 02, 2023 | 239.03 | 240.88 | 238.18 | 240.58 | 1,048,702 | -0.54(-0.23%) |
Mar 01, 2023 | 238.66 | 242.00 | 236.88 | 241.12 | 930,041 | +0.84(+0.35%) |
Feb 28, 2023 | 242.66 | 244.30 | 238.79 | 240.28 | 2,818,466 | -4.53(-1.85%) |
Feb 27, 2023 | 249.44 | 249.44 | 243.10 | 244.81 | 1,281,976 | -1.09(-0.44%) |
Feb 24, 2023 | 246.24 | 247.07 | 242.69 | 245.90 | 1,645,722 | -2.80(-1.13%) |
Feb 23, 2023 | 250.49 | 252.76 | 247.83 | 248.70 | 1,703,359 | -2.09(-0.83%) |
Feb 22, 2023 | 252.91 | 254.34 | 250.36 | 250.79 | 972,985 | -1.96(-0.78%) |
Feb 21, 2023 | 256.21 | 258.22 | 252.24 | 252.76 | 961,587 | -6.66(-2.57%) |
Feb 17, 2023 | 258.86 | 260.66 | 258.31 | 259.42 | 890,419 | -0.31(-0.12%) |
Feb 16, 2023 | 252.67 | 260.17 | 252.60 | 259.72 | 1,064,814 | +4.06(+1.59%) |
Feb 15, 2023 | 253.82 | 256.28 | 253.21 | 255.67 | 709,622 | +0.14(+0.05%) |
Feb 14, 2023 | 256.10 | 258.96 | 253.95 | 255.53 | 827,926 | -1.20(-0.47%) |
Feb 13, 2023 | 254.89 | 257.49 | 254.24 | 256.73 | 802,742 | +3.45(+1.36%) |
Feb 10, 2023 | 252.22 | 254.55 | 251.91 | 253.28 | 1,038,150 | +0.41(+0.16%) |
Feb 09, 2023 | 255.13 | 256.98 | 252.25 | 252.87 | 743,406 | -0.20(-0.08%) |
Feb 08, 2023 | 252.55 | 255.42 | 251.76 | 253.06 | 857,477 | +1.16(+0.46%) |
Feb 07, 2023 | 248.63 | 252.85 | 247.94 | 251.91 | 862,287 | +1.69(+0.67%) |
Feb 06, 2023 | 252.30 | 252.93 | 249.42 | 250.22 | 899,378 | -4.50(-1.77%) |
Feb 03, 2023 | 254.63 | 256.77 | 252.94 | 254.72 | 948,917 | +0.09(+0.03%) |
Feb 02, 2023 | 256.98 | 260.19 | 254.30 | 254.63 | 1,382,297 | -3.42(-1.33%) |
Feb 01, 2023 | 248.80 | 261.18 | 246.98 | 258.06 | 1,596,693 | +6.31(+2.51%) |
Jan 31, 2023 | 250.38 | 251.75 | 247.79 | 251.75 | 1,942,057 | +1.75(+0.70%) |
Jan 30, 2023 | 253.19 | 254.05 | 247.78 | 250.00 | 1,506,382 | -1.45(-0.58%) |
Jan 27, 2023 | 245.42 | 256.48 | 241.24 | 251.45 | 1,943,901 | -0.08(-0.03%) |
Jan 26, 2023 | 251.64 | 252.27 | 246.22 | 251.53 | 1,823,240 | +1.19(+0.48%) |
Jan 25, 2023 | 248.42 | 250.36 | 246.28 | 250.34 | 1,718,003 | +0.95(+0.38%) |
Jan 24, 2023 | 260.45 | 261.90 | 248.81 | 249.39 | 2,252,514 | -10.98(-4.22%) |
Jan 23, 2023 | 258.70 | 265.59 | 258.70 | 260.38 | 1,913,008 | +2.38(+0.92%) |
Jan 20, 2023 | 254.00 | 258.19 | 250.53 | 258.00 | 1,257,572 | +4.36(+1.72%) |
Jan 19, 2023 | 252.51 | 256.73 | 249.43 | 253.63 | 1,736,693 | +0.22(+0.09%) |
Jan 18, 2023 | 255.31 | 259.28 | 253.08 | 253.42 | 1,836,738 | -1.54(-0.60%) |
Jan 17, 2023 | 255.51 | 257.57 | 254.05 | 254.96 | 1,911,955 | -0.54(-0.21%) |
Jan 13, 2023 | 251.04 | 256.37 | 250.26 | 255.50 | 1,052,993 | +3.67(+1.46%) |
Jan 12, 2023 | 250.69 | 254.08 | 248.68 | 251.83 | 1,407,248 | +2.79(+1.12%) |
Jan 11, 2023 | 247.97 | 249.82 | 243.78 | 249.03 | 1,186,270 | +1.90(+0.77%) |
Jan 10, 2023 | 245.84 | 247.21 | 244.61 | 247.14 | 680,332 | +0.60(+0.24%) |
Jan 09, 2023 | 250.78 | 252.12 | 246.19 | 246.54 | 1,564,703 | -4.67(-1.86%) |
Jan 06, 2023 | 250.15 | 252.46 | 246.26 | 251.21 | 1,179,347 | +4.16(+1.69%) |
Jan 05, 2023 | 244.54 | 247.93 | 243.27 | 247.04 | 1,371,661 | +1.40(+0.57%) |
Jan 04, 2023 | 241.35 | 245.75 | 240.75 | 245.64 | 1,202,056 | +5.60(+2.33%) |
Jan 03, 2023 | 238.52 | 242.74 | 236.32 | 240.04 | 1,072,288 | +3.21(+1.35%) |
Dec 30, 2022 | 235.70 | 237.41 | 234.85 | 236.84 | 719,913 | -0.41(-0.17%) |
Dec 29, 2022 | 235.16 | 238.79 | 233.63 | 237.25 | 575,035 | +3.93(+1.68%) |
Dec 28, 2022 | 237.60 | 238.36 | 233.19 | 233.32 | 611,363 | -3.58(-1.51%) |
Dec 27, 2022 | 237.72 | 238.88 | 235.83 | 236.91 | 539,075 | -0.70(-0.30%) |
Dec 23, 2022 | 237.21 | 238.56 | 236.00 | 237.61 | 600,030 | -0.41(-0.17%) |
Dec 22, 2022 | 237.23 | 238.34 | 233.61 | 238.01 | 974,298 | -1.73(-0.72%) |
Dec 21, 2022 | 237.27 | 240.72 | 237.05 | 239.74 | 796,530 | +4.48(+1.90%) |
Dec 20, 2022 | 235.03 | 240.10 | 234.03 | 235.26 | 1,107,942 | -0.31(-0.13%) |
Dec 19, 2022 | 235.31 | 238.80 | 233.63 | 235.56 | 883,391 | -0.38(-0.16%) |
Dec 16, 2022 | 232.74 | 236.86 | 230.98 | 235.94 | 2,235,793 | -0.64(-0.27%) |
Dec 15, 2022 | 238.49 | 238.52 | 235.81 | 236.58 | 1,297,225 | -4.93(-2.04%) |
Dec 14, 2022 | 240.61 | 244.07 | 238.41 | 241.51 | 1,176,144 | +1.58(+0.66%) |
Dec 13, 2022 | 245.76 | 245.76 | 237.39 | 239.94 | 1,204,988 | +0.92(+0.38%) |
Dec 12, 2022 | 235.02 | 239.54 | 233.96 | 239.02 | 1,180,326 | +5.06(+2.16%) |
Dec 09, 2022 | 237.27 | 237.43 | 233.18 | 233.96 | 836,644 | -3.88(-1.63%) |
Dec 08, 2022 | 234.37 | 238.56 | 234.37 | 237.84 | 1,206,403 | +3.37(+1.44%) |
Dec 07, 2022 | 233.18 | 237.22 | 232.68 | 234.47 | 989,806 | +1.47(+0.63%) |
Dec 06, 2022 | 230.68 | 235.21 | 230.20 | 233.00 | 1,280,391 | +1.25(+0.54%) |
Dec 05, 2022 | 231.93 | 233.66 | 230.42 | 231.75 | 753,173 | -3.62(-1.54%) |
Dec 02, 2022 | 231.20 | 236.34 | 230.75 | 235.37 | 816,049 | +0.55(+0.23%) |
Dec 01, 2022 | 239.11 | 239.76 | 234.68 | 234.82 | 1,224,299 | -1.72(-0.73%) |
Nov 30, 2022 | 232.28 | 237.15 | 230.40 | 236.55 | 2,461,340 | +4.34(+1.87%) |
Nov 29, 2022 | 230.33 | 234.66 | 229.31 | 232.20 | 786,817 | +1.44(+0.62%) |
Nov 28, 2022 | 234.46 | 234.95 | 229.26 | 230.77 | 1,089,291 | -4.94(-2.10%) |
Nov 25, 2022 | 235.31 | 237.54 | 233.78 | 235.71 | 391,116 | +2.06(+0.88%) |
Nov 23, 2022 | 231.77 | 234.60 | 230.65 | 233.65 | 988,654 | +2.50(+1.08%) |
Nov 22, 2022 | 227.94 | 232.12 | 227.30 | 231.15 | 1,567,171 | +5.66(+2.51%) |
Nov 21, 2022 | 224.96 | 228.19 | 224.11 | 225.49 | 1,455,848 | -1.07(-0.47%) |
Nov 18, 2022 | 227.30 | 229.59 | 225.07 | 226.56 | 1,102,697 | +2.74(+1.22%) |
Nov 17, 2022 | 223.86 | 225.28 | 221.40 | 223.82 | 1,290,896 | -3.64(-1.60%) |
Nov 16, 2022 | 224.27 | 229.77 | 223.06 | 227.47 | 2,045,579 | +1.92(+0.85%) |
Nov 15, 2022 | 221.41 | 225.55 | 220.57 | 225.55 | 1,589,785 | +6.33(+2.89%) |
Nov 14, 2022 | 221.24 | 223.31 | 219.22 | 219.22 | 1,243,250 | -1.44(-0.65%) |
Nov 11, 2022 | 219.07 | 221.29 | 216.38 | 220.65 | 1,354,386 | +1.56(+0.71%) |
Nov 10, 2022 | 213.17 | 219.43 | 212.19 | 219.10 | 1,367,800 | +13.28(+6.45%) |
Nov 09, 2022 | 206.80 | 210.41 | 204.37 | 205.81 | 1,239,929 | -2.62(-1.26%) |
Nov 08, 2022 | 210.53 | 211.89 | 206.37 | 208.43 | 1,255,517 | -2.53(-1.20%) |
Nov 07, 2022 | 209.53 | 212.42 | 207.72 | 210.96 | 1,274,095 | +2.29(+1.10%) |
Nov 04, 2022 | 210.97 | 211.70 | 204.07 | 208.67 | 1,673,600 | -0.83(-0.39%) |
Nov 03, 2022 | 208.48 | 210.72 | 205.11 | 209.50 | 1,509,042 | -1.05(-0.50%) |
Nov 02, 2022 | 215.87 | 210.41 | 210.55 | 1,316,775 | -7.20(-3.31%) | |
Nov 01, 2022 | 215.57 | 218.74 | 213.35 | 217.75 | 1,101,690 | +3.60(+1.68%) |
Oct 31, 2022 | 217.62 | 219.87 | 213.90 | 214.14 | 1,447,042 | -6.09(-2.77%) |
Oct 28, 2022 | 214.67 | 221.12 | 212.70 | 220.24 | 1,411,999 | +5.80(+2.70%) |
Oct 27, 2022 | 215.61 | 219.08 | 214.14 | 214.44 | 1,668,009 | +0.28(+0.13%) |
Oct 26, 2022 | 213.10 | 220.29 | 213.10 | 214.15 | 1,504,515 | +3.03(+1.44%) |
Oct 25, 2022 | 207.14 | 216.77 | 206.38 | 211.12 | 2,366,479 | +3.98(+1.92%) |
Oct 24, 2022 | 195.75 | 207.63 | 194.99 | 207.14 | 3,255,684 | +13.49(+6.97%) |
Oct 21, 2022 | 180.77 | 195.05 | 175.59 | 193.65 | 6,385,958 | -11.77(-5.73%) |
Oct 20, 2022 | 206.47 | 210.64 | 204.25 | 205.42 | 2,507,457 | -0.57(-0.28%) |
Oct 19, 2022 | 205.71 | 206.62 | 203.78 | 205.99 | 1,023,272 | -0.82(-0.40%) |
Oct 18, 2022 | 209.11 | 210.26 | 205.52 | 206.81 | 1,481,809 | +3.65(+1.80%) |
Oct 17, 2022 | 201.66 | 205.15 | 200.84 | 203.15 | 977,805 | +4.77(+2.40%) |
Oct 14, 2022 | 205.06 | 205.39 | 197.65 | 198.39 | 1,136,199 | -4.46(-2.20%) |
Oct 13, 2022 | 193.99 | 204.60 | 192.25 | 202.85 | 1,334,855 | +5.43(+2.75%) |
Oct 12, 2022 | 199.63 | 200.48 | 197.24 | 197.42 | 1,157,376 | -2.17(-1.09%) |
Oct 11, 2022 | 196.00 | 202.32 | 194.93 | 199.59 | 1,756,180 | +3.55(+1.81%) |
Oct 10, 2022 | 198.25 | 199.79 | 195.02 | 196.04 | 1,118,631 | -1.35(-0.68%) |
Oct 07, 2022 | 196.77 | 197.66 | 192.97 | 197.39 | 1,323,333 | -1.05(-0.53%) |
Oct 06, 2022 | 198.74 | 201.86 | 197.32 | 198.45 | 1,135,338 | -0.99(-0.50%) |
Oct 05, 2022 | 197.62 | 200.64 | 195.47 | 199.44 | 1,300,297 | -1.34(-0.67%) |
Oct 04, 2022 | 193.73 | 201.15 | 193.59 | 200.78 | 1,842,295 | +10.48(+5.51%) |
Oct 03, 2022 | 184.27 | 191.93 | 182.14 | 190.30 | 1,550,035 | +9.32(+5.15%) |
Sep 30, 2022 | 185.56 | 186.13 | 180.80 | 180.98 | 1,350,741 | -3.83(-2.07%) |
Sep 29, 2022 | 184.76 | 186.14 | 180.63 | 184.81 | 1,146,791 | -2.23(-1.19%) |
Sep 28, 2022 | 183.21 | 188.01 | 181.79 | 187.03 | 1,751,602 | +5.54(+3.05%) |
Sep 27, 2022 | 186.44 | 188.72 | 180.98 | 181.49 | 1,642,470 | -2.88(-1.56%) |
Sep 26, 2022 | 187.98 | 189.87 | 182.32 | 184.38 | 1,406,546 | -4.19(-2.22%) |
Sep 23, 2022 | 188.89 | 189.28 | 184.83 | 188.57 | 1,317,995 | -2.52(-1.32%) |
Sep 22, 2022 | 195.07 | 195.07 | 190.59 | 191.09 | 1,091,127 | -4.71(-2.40%) |
Sep 21, 2022 | 200.56 | 202.89 | 195.71 | 195.80 | 911,928 | -2.88(-1.45%) |
Sep 20, 2022 | 203.27 | 204.04 | 197.70 | 198.67 | 1,298,977 | -6.53(-3.18%) |
Sep 19, 2022 | 203.23 | 205.30 | 201.51 | 205.20 | 1,055,798 | -1.26(-0.61%) |
Sep 16, 2022 | 207.14 | 207.25 | 203.25 | 206.46 | 4,111,015 | +0.69(+0.33%) |
Sep 15, 2022 | 204.98 | 208.99 | 204.76 | 205.77 | 1,046,156 | +0.76(+0.37%) |
Sep 14, 2022 | 208.45 | 208.45 | 202.13 | 205.02 | 1,342,042 | -3.22(-1.55%) |
Sep 13, 2022 | 213.99 | 215.02 | 207.72 | 208.24 | 1,485,993 | -10.14(-4.64%) |
Sep 12, 2022 | 215.50 | 218.42 | 214.99 | 218.37 | 1,538,429 | +2.61(+1.21%) |
Sep 09, 2022 | 213.11 | 217.70 | 212.34 | 215.76 | 1,975,798 | +3.43(+1.61%) |
Sep 08, 2022 | 207.46 | 212.45 | 206.23 | 212.33 | 1,388,384 | +3.98(+1.91%) |
Sep 07, 2022 | 196.58 | 209.88 | 196.58 | 208.35 | 1,835,779 | +11.24(+5.70%) |
Sep 06, 2022 | 197.12 | 200.46 | 194.50 | 197.11 | 1,712,912 | +0.67(+0.34%) |
Sep 02, 2022 | 198.91 | 201.29 | 195.02 | 196.44 | 1,055,812 | +0.57(+0.29%) |
Sep 01, 2022 | 192.85 | 195.96 | 189.25 | 195.87 | 1,326,975 | +1.55(+0.80%) |
Aug 31, 2022 | 199.24 | 199.24 | 193.68 | 194.32 | 1,903,498 | -3.84(-1.94%) |
Aug 30, 2022 | 200.92 | 201.49 | 196.69 | 198.16 | 1,062,464 | -2.26(-1.13%) |
Aug 29, 2022 | 199.87 | 201.91 | 196.93 | 200.42 | 858,389 | -0.88(-0.44%) |
Aug 26, 2022 | 209.71 | 209.76 | 200.66 | 201.30 | 1,029,967 | -8.43(-4.02%) |
Aug 25, 2022 | 207.19 | 209.83 | 205.66 | 209.73 | 928,978 | +3.08(+1.49%) |
Aug 24, 2022 | 206.66 | 208.92 | 205.29 | 206.65 | 1,084,917 | +0.17(+0.08%) |
Aug 23, 2022 | 207.64 | 210.43 | 205.10 | 206.48 | 1,089,774 | -2.10(-1.01%) |
Aug 22, 2022 | 207.93 | 212.19 | 207.50 | 208.58 | 1,217,572 | -2.59(-1.23%) |
Aug 19, 2022 | 210.54 | 213.78 | 209.98 | 211.17 | 1,131,352 | -0.01(-0.00%) |
Aug 18, 2022 | 206.43 | 212.02 | 206.02 | 211.18 | 1,445,800 | +5.94(+2.90%) |
Aug 17, 2022 | 206.43 | 207.49 | 204.72 | 205.24 | 877,338 | -3.81(-1.82%) |
Aug 16, 2022 | 211.44 | 212.67 | 207.40 | 209.05 | 1,216,077 | -3.76(-1.77%) |
Aug 15, 2022 | 213.14 | 214.86 | 211.59 | 212.81 | 919,422 | -2.15(-1.00%) |
Aug 12, 2022 | 213.55 | 215.09 | 213.03 | 214.96 | 728,658 | +2.33(+1.09%) |
Aug 11, 2022 | 213.67 | 215.74 | 212.27 | 212.64 | 1,003,564 | -0.20(-0.09%) |
Aug 10, 2022 | 209.76 | 213.79 | 208.48 | 212.83 | 1,128,633 | +6.53(+3.17%) |
Aug 09, 2022 | 206.91 | 208.31 | 205.38 | 206.30 | 820,075 | -1.25(-0.60%) |
Aug 08, 2022 | 209.97 | 210.89 | 206.41 | 207.55 | 926,411 | -1.44(-0.69%) |
Aug 05, 2022 | 206.91 | 211.84 | 206.91 | 208.99 | 923,884 | +0.09(+0.04%) |
Aug 04, 2022 | 211.38 | 213.15 | 208.50 | 208.91 | 1,108,622 | -3.68(-1.73%) |
Aug 03, 2022 | 209.84 | 213.91 | 208.32 | 212.59 | 1,463,478 | +4.91(+2.36%) |
Aug 02, 2022 | 207.62 | 210.72 | 206.57 | 207.68 | 1,378,818 | +0.55(+0.27%) |
Aug 01, 2022 | 206.54 | 209.58 | 205.67 | 207.13 | 1,093,653 | -1.48(-0.71%) |
Jul 29, 2022 | 205.03 | 209.25 | 204.65 | 208.61 | 1,525,142 | +2.59(+1.26%) |
Jul 28, 2022 | 200.83 | 207.92 | 199.75 | 206.02 | 1,731,251 | +5.03(+2.50%) |
Jul 27, 2022 | 199.48 | 202.82 | 198.41 | 200.99 | 1,629,807 | +0.71(+0.35%) |
Jul 26, 2022 | 194.87 | 200.55 | 194.87 | 200.28 | 1,833,134 | +5.22(+2.67%) |
Jul 25, 2022 | 198.33 | 203.69 | 193.79 | 195.07 | 3,020,992 | -3.34(-1.68%) |
Jul 22, 2022 | 206.24 | 208.19 | 198.18 | 198.41 | 5,607,830 | +20.35(+11.43%) |
Jul 21, 2022 | 175.96 | 179.64 | 175.40 | 178.06 | 1,870,731 | +2.45(+1.40%) |
Jul 20, 2022 | 174.56 | 176.47 | 173.69 | 175.60 | 1,401,509 | +0.62(+0.35%) |
Jul 19, 2022 | 171.63 | 175.54 | 170.38 | 174.98 | 1,388,213 | +6.37(+3.78%) |
Jul 18, 2022 | 169.42 | 170.78 | 168.15 | 168.61 | 1,149,181 | +0.08(+0.05%) |
Jul 15, 2022 | 167.86 | 168.70 | 164.63 | 168.53 | 1,214,573 | +4.05(+2.46%) |
Jul 14, 2022 | 163.68 | 164.86 | 161.52 | 164.49 | 1,317,390 | -1.79(-1.07%) |
Jul 13, 2022 | 165.52 | 168.13 | 164.51 | 166.27 | 1,186,484 | -0.79(-0.47%) |
Jul 12, 2022 | 164.79 | 169.46 | 164.45 | 167.06 | 1,880,391 | +0.71(+0.43%) |
Jul 11, 2022 | 168.57 | 169.02 | 166.21 | 166.35 | 1,551,199 | -3.15(-1.86%) |
Jul 08, 2022 | 171.47 | 174.38 | 169.44 | 169.50 | 1,492,484 | -2.02(-1.18%) |
Jul 07, 2022 | 165.89 | 172.10 | 165.73 | 171.53 | 1,853,182 | +8.51(+5.22%) |
Jul 06, 2022 | 165.31 | 165.31 | 162.96 | 163.01 | 2,124,619 | -6.47(-3.82%) |
Jul 05, 2022 | 170.21 | 170.48 | 166.50 | 169.48 | 1,344,479 | -2.44(-1.42%) |
Jul 01, 2022 | 165.52 | 172.69 | 165.06 | 171.92 | 1,413,236 | +6.87(+4.16%) |
Jun 30, 2022 | 166.48 | 167.07 | 162.91 | 165.05 | 5,283,976 | -7.47(-4.33%) |
Jun 29, 2022 | 173.85 | 175.21 | 170.60 | 172.52 | 1,657,281 | -0.15(-0.09%) |
Jun 28, 2022 | 176.84 | 178.71 | 171.22 | 172.67 | 2,589,842 | -3.93(-2.22%) |
Jun 27, 2022 | 179.72 | 180.38 | 175.70 | 176.59 | 1,392,248 | -2.47(-1.38%) |
Jun 24, 2022 | 174.53 | 179.84 | 174.53 | 179.06 | 4,871,193 | +4.80(+2.76%) |
Jun 23, 2022 | 174.66 | 175.58 | 171.84 | 174.26 | 1,658,714 | +0.83(+0.48%) |
Jun 22, 2022 | 170.14 | 174.65 | 169.75 | 173.42 | 1,644,130 | +2.67(+1.56%) |
Jun 21, 2022 | 173.65 | 173.95 | 167.23 | 170.75 | 2,411,208 | +0.76(+0.44%) |
Jun 17, 2022 | 168.25 | 173.49 | 167.67 | 170.00 | 6,111,288 | +1.51(+0.90%) |
Jun 16, 2022 | 173.63 | 173.68 | 166.09 | 168.48 | 2,622,008 | -9.95(-5.58%) |
Jun 15, 2022 | 176.03 | 180.53 | 174.50 | 178.43 | 2,581,059 | +2.92(+1.66%) |
Jun 14, 2022 | 181.31 | 181.50 | 175.04 | 175.51 | 3,910,988 | -6.35(-3.49%) |
Jun 13, 2022 | 187.17 | 189.01 | 181.17 | 181.87 | 2,468,626 | -10.72(-5.57%) |
Jun 10, 2022 | 193.63 | 195.49 | 191.78 | 192.59 | 1,905,828 | -4.44(-2.26%) |
Jun 09, 2022 | 200.24 | 202.81 | 196.80 | 197.03 | 1,228,879 | -4.38(-2.17%) |
Jun 08, 2022 | 201.67 | 203.96 | 200.92 | 201.41 | 1,197,033 | -1.75(-0.86%) |
Jun 07, 2022 | 198.34 | 204.45 | 198.34 | 203.16 | 1,349,479 | +2.64(+1.32%) |
Jun 06, 2022 | 203.05 | 204.49 | 199.67 | 200.52 | 1,564,645 | -2.71(-1.33%) |
Jun 03, 2022 | 205.32 | 207.57 | 202.96 | 203.23 | 1,174,780 | -3.51(-1.70%) |
Jun 02, 2022 | 203.35 | 206.98 | 199.32 | 206.74 | 2,275,014 | +4.14(+2.04%) |
Jun 01, 2022 | 208.05 | 208.05 | 201.12 | 202.60 | 1,888,194 | -3.38(-1.64%) |
May 31, 2022 | 208.48 | 210.71 | 205.48 | 205.98 | 3,398,148 | -5.04(-2.39%) |
May 27, 2022 | 209.22 | 212.01 | 209.22 | 211.02 | 1,675,837 | +3.68(+1.78%) |
May 26, 2022 | 204.35 | 208.68 | 203.49 | 207.34 | 1,207,569 | +5.51(+2.73%) |
May 25, 2022 | 199.80 | 207.58 | 199.09 | 201.83 | 2,198,090 | +1.37(+0.68%) |
May 24, 2022 | 200.69 | 200.99 | 196.68 | 200.46 | 1,147,451 | -0.27(-0.14%) |
May 23, 2022 | 201.77 | 203.38 | 198.36 | 200.73 | 1,420,398 | +0.25(+0.13%) |
May 20, 2022 | 199.80 | 202.59 | 194.52 | 200.48 | 1,513,225 | +1.62(+0.81%) |
May 19, 2022 | 199.96 | 201.96 | 195.35 | 198.86 | 2,320,569 | -3.59(-1.77%) |
May 18, 2022 | 208.31 | 208.31 | 200.85 | 202.46 | 2,429,577 | -8.98(-4.25%) |
May 17, 2022 | 209.36 | 212.23 | 205.55 | 211.43 | 1,576,784 | +4.24(+2.05%) |
May 16, 2022 | 209.42 | 210.56 | 206.40 | 207.19 | 1,721,296 | -3.21(-1.53%) |
May 13, 2022 | 211.28 | 215.57 | 209.77 | 210.41 | 1,652,880 | +1.10(+0.52%) |
May 12, 2022 | 203.14 | 209.53 | 202.51 | 209.31 | 2,670,476 | +4.18(+2.04%) |
May 11, 2022 | 219.28 | 223.22 | 204.06 | 205.13 | 3,026,260 | -14.65(-6.66%) |
May 10, 2022 | 221.45 | 224.44 | 217.16 | 219.78 | 1,724,078 | +0.38(+0.17%) |
May 09, 2022 | 220.27 | 222.32 | 217.22 | 219.39 | 1,718,159 | -3.18(-1.43%) |
May 06, 2022 | 216.65 | 224.19 | 214.90 | 222.57 | 1,715,225 | +3.09(+1.41%) |
May 05, 2022 | 221.55 | 224.38 | 214.68 | 219.48 | 2,214,262 | -0.60(-0.27%) |
May 04, 2022 | 214.25 | 221.36 | 211.64 | 220.08 | 2,136,215 | +8.32(+3.93%) |
May 03, 2022 | 206.17 | 214.06 | 205.53 | 211.76 | 1,878,592 | +5.37(+2.60%) |