Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 227.24 | 231.26 | 226.50 | 230.82 | 1,198,784 | +4.63(+2.05%) |
Mar 30, 2023 | 226.63 | 227.62 | 225.67 | 226.19 | 846,726 | +1.33(+0.59%) |
Mar 29, 2023 | 224.49 | 225.03 | 222.46 | 224.86 | 682,699 | +3.14(+1.42%) |
Mar 28, 2023 | 219.27 | 222.22 | 218.13 | 221.72 | 1,102,917 | +2.44(+1.11%) |
Mar 27, 2023 | 218.38 | 219.81 | 216.09 | 219.29 | 709,691 | +2.94(+1.36%) |
Mar 24, 2023 | 216.29 | 217.10 | 213.15 | 216.35 | 1,413,762 | -2.21(-1.01%) |
Mar 23, 2023 | 221.58 | 223.99 | 216.90 | 218.56 | 1,023,893 | -3.13(-1.41%) |
Mar 22, 2023 | 226.27 | 228.16 | 221.59 | 221.69 | 840,226 | -4.77(-2.11%) |
Mar 21, 2023 | 225.56 | 227.00 | 224.77 | 226.47 | 1,076,653 | +4.25(+1.91%) |
Mar 20, 2023 | 219.85 | 224.08 | 218.20 | 222.21 | 1,101,712 | +4.60(+2.11%) |
Mar 17, 2023 | 222.24 | 222.66 | 216.26 | 217.61 | 6,340,485 | -6.41(-2.86%) |
Mar 16, 2023 | 221.18 | 224.89 | 219.02 | 224.02 | 1,403,174 | +1.30(+0.59%) |
Mar 15, 2023 | 225.00 | 226.19 | 218.15 | 222.72 | 1,440,154 | -7.05(-3.07%) |
Mar 14, 2023 | 231.78 | 233.28 | 227.03 | 229.77 | 1,462,370 | +1.48(+0.65%) |
Mar 13, 2023 | 229.97 | 230.90 | 225.07 | 228.29 | 2,114,401 | -5.37(-2.30%) |
Mar 10, 2023 | 241.41 | 242.95 | 233.06 | 233.66 | 1,086,292 | -8.46(-3.50%) |
Mar 09, 2023 | 248.40 | 249.56 | 241.17 | 242.13 | 1,622,249 | -5.71(-2.30%) |
Mar 08, 2023 | 248.16 | 248.79 | 245.83 | 247.84 | 1,077,508 | +0.19(+0.08%) |
Mar 07, 2023 | 249.10 | 253.08 | 247.07 | 247.65 | 1,519,200 | -1.52(-0.61%) |
Mar 06, 2023 | 249.18 | 250.72 | 248.12 | 249.16 | 967,556 | -0.19(-0.08%) |
Mar 03, 2023 | 244.83 | 249.78 | 243.82 | 249.36 | 1,079,495 | +5.01(+2.05%) |
Mar 02, 2023 | 239.81 | 245.96 | 239.17 | 244.34 | 1,126,100 | +3.54(+1.47%) |
Mar 01, 2023 | 235.39 | 242.29 | 234.79 | 240.80 | 1,491,759 | +5.92(+2.52%) |
Feb 28, 2023 | 235.34 | 236.14 | 234.10 | 234.88 | 1,735,908 | -0.12(-0.05%) |
Feb 27, 2023 | 237.80 | 238.53 | 234.03 | 235.00 | 791,905 | -0.88(-0.37%) |
Feb 24, 2023 | 237.33 | 237.33 | 232.78 | 235.88 | 973,464 | -3.43(-1.43%) |
Feb 23, 2023 | 241.53 | 243.39 | 237.69 | 239.31 | 739,508 | -0.78(-0.33%) |
Feb 22, 2023 | 241.51 | 243.84 | 239.02 | 240.09 | 889,752 | -1.21(-0.50%) |
Feb 21, 2023 | 245.58 | 246.31 | 240.49 | 241.30 | 874,105 | -5.92(-2.40%) |
Feb 17, 2023 | 244.24 | 249.19 | 242.46 | 247.22 | 1,371,585 | +3.36(+1.38%) |
Feb 16, 2023 | 240.58 | 246.34 | 239.90 | 243.86 | 959,070 | +0.12(+0.05%) |
Feb 15, 2023 | 238.10 | 243.97 | 236.74 | 243.74 | 826,140 | +5.21(+2.19%) |
Feb 14, 2023 | 238.19 | 239.44 | 233.22 | 238.52 | 666,693 | -0.41(-0.17%) |
Feb 13, 2023 | 237.58 | 238.99 | 236.43 | 238.94 | 649,105 | +1.84(+0.78%) |
Feb 10, 2023 | 236.02 | 237.14 | 233.96 | 237.09 | 871,766 | +0.73(+0.31%) |
Feb 09, 2023 | 239.00 | 240.80 | 235.46 | 236.36 | 601,648 | -0.91(-0.38%) |
Feb 08, 2023 | 240.13 | 241.62 | 236.37 | 237.28 | 829,564 | -4.37(-1.81%) |
Feb 07, 2023 | 240.41 | 242.35 | 237.89 | 241.65 | 817,022 | +0.73(+0.30%) |
Feb 06, 2023 | 247.44 | 247.44 | 239.33 | 240.91 | 1,320,265 | -5.00(-2.03%) |
Feb 03, 2023 | 244.72 | 247.99 | 244.72 | 245.92 | 963,249 | -0.38(-0.16%) |
Feb 02, 2023 | 241.65 | 247.29 | 238.87 | 246.30 | 1,573,028 | +5.38(+2.23%) |
Feb 01, 2023 | 237.41 | 242.49 | 236.21 | 240.93 | 804,082 | +1.32(+0.55%) |
Jan 31, 2023 | 237.54 | 239.62 | 234.95 | 239.61 | 609,074 | +2.61(+1.10%) |
Jan 30, 2023 | 237.45 | 239.83 | 236.81 | 237.00 | 414,580 | -1.80(-0.75%) |
Jan 27, 2023 | 238.31 | 240.36 | 237.77 | 238.79 | 476,676 | +0.87(+0.37%) |
Jan 26, 2023 | 237.93 | 239.54 | 235.69 | 237.92 | 543,209 | +1.46(+0.62%) |
Jan 25, 2023 | 235.84 | 236.68 | 232.32 | 236.46 | 799,387 | -1.54(-0.65%) |
Jan 24, 2023 | 234.29 | 241.12 | 230.45 | 238.00 | 1,745,756 | +4.79(+2.05%) |
Jan 23, 2023 | 226.56 | 233.30 | 226.41 | 233.21 | 1,065,807 | +7.03(+3.11%) |
Jan 20, 2023 | 226.88 | 228.47 | 225.24 | 226.18 | 1,022,741 | +0.07(+0.03%) |
Jan 19, 2023 | 230.45 | 231.39 | 224.18 | 226.11 | 818,073 | -5.66(-2.44%) |
Jan 18, 2023 | 239.97 | 240.27 | 231.39 | 231.76 | 1,080,698 | -7.46(-3.12%) |
Jan 17, 2023 | 242.93 | 244.34 | 238.91 | 239.22 | 800,828 | -3.37(-1.39%) |
Jan 13, 2023 | 238.78 | 242.75 | 237.25 | 242.59 | 807,419 | +2.44(+1.02%) |
Jan 12, 2023 | 240.21 | 242.31 | 239.22 | 240.16 | 556,753 | -0.06(-0.02%) |
Jan 11, 2023 | 239.24 | 240.21 | 237.19 | 240.21 | 774,656 | +2.35(+0.99%) |
Jan 10, 2023 | 233.73 | 238.03 | 233.08 | 237.86 | 547,791 | +3.29(+1.40%) |
Jan 09, 2023 | 233.94 | 237.65 | 233.33 | 234.57 | 1,018,094 | +0.37(+0.16%) |
Jan 06, 2023 | 229.15 | 235.30 | 229.15 | 234.19 | 764,030 | +6.89(+3.03%) |
Jan 05, 2023 | 229.07 | 230.68 | 226.19 | 227.30 | 1,082,361 | -3.59(-1.56%) |
Jan 04, 2023 | 231.98 | 232.86 | 227.51 | 230.89 | 1,182,238 | -0.56(-0.24%) |
Jan 03, 2023 | 233.46 | 233.92 | 229.36 | 231.45 | 635,155 | -1.20(-0.52%) |
Dec 30, 2022 | 231.14 | 232.74 | 229.83 | 232.65 | 500,307 | +0.54(+0.23%) |
Dec 29, 2022 | 233.15 | 233.77 | 229.63 | 232.11 | 709,323 | +0.41(+0.18%) |
Dec 28, 2022 | 235.19 | 235.69 | 230.14 | 231.70 | 525,721 | -2.68(-1.14%) |
Dec 27, 2022 | 232.40 | 236.61 | 232.24 | 234.38 | 979,090 | +2.72(+1.17%) |
Dec 23, 2022 | 231.40 | 234.11 | 230.31 | 231.66 | 426,290 | +0.56(+0.24%) |
Dec 22, 2022 | 230.83 | 232.29 | 227.66 | 231.10 | 596,950 | -1.48(-0.64%) |
Dec 21, 2022 | 229.93 | 234.00 | 229.28 | 232.58 | 827,853 | +4.57(+2.00%) |
Dec 20, 2022 | 228.35 | 231.31 | 227.80 | 228.01 | 615,894 | +0.26(+0.11%) |
Dec 19, 2022 | 226.90 | 231.68 | 226.71 | 227.75 | 1,142,465 | +1.53(+0.67%) |
Dec 16, 2022 | 223.47 | 226.42 | 222.35 | 226.22 | 2,703,678 | -0.31(-0.14%) |
Dec 15, 2022 | 230.03 | 230.29 | 224.29 | 226.53 | 973,767 | -5.69(-2.45%) |
Dec 14, 2022 | 234.47 | 238.16 | 231.23 | 232.22 | 1,007,280 | -0.87(-0.37%) |
Dec 13, 2022 | 237.13 | 237.13 | 230.25 | 233.09 | 947,257 | +0.60(+0.26%) |
Dec 12, 2022 | 228.21 | 232.54 | 227.10 | 232.49 | 869,996 | +3.82(+1.67%) |
Dec 09, 2022 | 234.21 | 234.68 | 227.88 | 228.66 | 875,964 | -5.22(-2.23%) |
Dec 08, 2022 | 235.84 | 236.28 | 232.02 | 233.89 | 781,196 | -0.35(-0.15%) |
Dec 07, 2022 | 235.19 | 236.98 | 234.12 | 234.23 | 718,288 | -1.77(-0.75%) |
Dec 06, 2022 | 236.47 | 237.97 | 234.54 | 236.00 | 704,643 | +0.41(+0.18%) |
Dec 05, 2022 | 237.42 | 238.18 | 234.47 | 235.59 | 690,019 | -4.22(-1.76%) |
Dec 02, 2022 | 236.90 | 240.85 | 236.48 | 239.81 | 574,772 | +0.47(+0.20%) |
Dec 01, 2022 | 241.91 | 242.47 | 237.83 | 239.34 | 1,060,942 | -1.82(-0.76%) |
Nov 30, 2022 | 236.17 | 242.68 | 234.11 | 241.16 | 1,860,038 | +4.55(+1.92%) |
Nov 29, 2022 | 236.45 | 239.40 | 234.78 | 236.61 | 985,274 | +0.75(+0.32%) |
Nov 28, 2022 | 238.61 | 239.73 | 234.77 | 235.86 | 906,228 | -4.59(-1.91%) |
Nov 25, 2022 | 241.12 | 241.76 | 239.75 | 240.45 | 263,888 | -0.42(-0.18%) |
Nov 23, 2022 | 241.04 | 243.44 | 239.97 | 240.88 | 893,892 | +0.57(+0.24%) |
Nov 22, 2022 | 238.48 | 240.91 | 237.97 | 240.31 | 1,100,880 | +3.28(+1.39%) |
Nov 21, 2022 | 240.06 | 241.37 | 236.91 | 237.03 | 1,108,850 | -3.32(-1.38%) |
Nov 18, 2022 | 241.25 | 241.62 | 237.77 | 240.35 | 820,723 | +1.85(+0.78%) |
Nov 17, 2022 | 235.24 | 238.69 | 232.00 | 238.50 | 923,583 | -0.02(-0.01%) |
Nov 16, 2022 | 237.64 | 240.41 | 237.08 | 238.51 | 913,990 | -0.71(-0.30%) |
Nov 15, 2022 | 238.90 | 242.44 | 238.24 | 239.22 | 1,182,911 | +1.56(+0.66%) |
Nov 14, 2022 | 237.04 | 241.02 | 236.63 | 237.66 | 1,118,326 | +0.86(+0.36%) |
Nov 11, 2022 | 231.02 | 238.69 | 230.70 | 236.80 | 1,501,073 | +5.76(+2.49%) |
Nov 10, 2022 | 232.22 | 232.37 | 227.62 | 231.03 | 1,545,888 | +4.24(+1.87%) |
Nov 09, 2022 | 226.60 | 228.70 | 225.97 | 226.80 | 991,074 | -1.41(-0.62%) |
Nov 08, 2022 | 225.19 | 230.25 | 224.84 | 228.21 | 1,148,039 | +2.50(+1.11%) |
Nov 07, 2022 | 228.43 | 229.00 | 222.47 | 225.71 | 1,428,001 | -1.74(-0.76%) |
Nov 04, 2022 | 225.71 | 228.87 | 223.60 | 227.45 | 1,297,760 | +5.35(+2.41%) |
Nov 03, 2022 | 212.11 | 224.00 | 207.77 | 222.09 | 2,556,070 | -8.10(-3.52%) |
Nov 02, 2022 | 233.75 | 238.40 | 229.56 | 230.19 | 1,420,506 | -5.20(-2.21%) |
Nov 01, 2022 | 235.66 | 237.02 | 232.67 | 235.39 | 1,084,673 | +2.09(+0.90%) |
Oct 31, 2022 | 232.04 | 234.79 | 230.38 | 233.31 | 859,736 | -0.26(-0.11%) |
Oct 28, 2022 | 228.40 | 234.97 | 227.98 | 233.56 | 892,762 | +5.58(+2.45%) |
Oct 27, 2022 | 229.04 | 230.97 | 226.36 | 227.98 | 955,421 | +1.87(+0.83%) |
Oct 26, 2022 | 225.51 | 227.77 | 223.09 | 226.11 | 876,022 | +2.19(+0.98%) |
Oct 25, 2022 | 223.28 | 226.76 | 220.81 | 223.93 | 815,358 | +1.07(+0.48%) |
Oct 24, 2022 | 222.80 | 224.95 | 220.41 | 222.86 | 923,763 | +0.73(+0.33%) |
Oct 21, 2022 | 212.62 | 224.21 | 211.82 | 222.12 | 1,963,059 | +11.94(+5.68%) |
Oct 20, 2022 | 214.45 | 215.30 | 208.85 | 210.19 | 685,312 | -4.28(-1.99%) |
Oct 19, 2022 | 212.92 | 215.53 | 211.56 | 214.46 | 764,628 | +0.78(+0.37%) |
Oct 18, 2022 | 214.49 | 215.61 | 210.97 | 213.68 | 618,399 | +3.65(+1.74%) |
Oct 17, 2022 | 212.73 | 214.42 | 209.73 | 210.02 | 679,005 | +0.82(+0.39%) |
Oct 14, 2022 | 214.66 | 216.07 | 208.78 | 209.20 | 776,293 | -4.86(-2.27%) |
Oct 13, 2022 | 205.15 | 215.87 | 202.71 | 214.06 | 968,973 | +5.95(+2.86%) |
Oct 12, 2022 | 210.20 | 210.80 | 208.10 | 208.10 | 926,959 | -1.88(-0.90%) |
Oct 11, 2022 | 208.53 | 212.98 | 206.50 | 209.99 | 762,828 | +0.79(+0.38%) |
Oct 10, 2022 | 208.38 | 210.64 | 207.06 | 209.19 | 629,155 | +1.15(+0.55%) |
Oct 07, 2022 | 208.95 | 209.56 | 206.10 | 208.05 | 1,077,818 | -2.61(-1.24%) |
Oct 06, 2022 | 213.44 | 215.65 | 210.51 | 210.66 | 1,350,481 | -3.42(-1.60%) |
Oct 05, 2022 | 209.56 | 214.94 | 207.39 | 214.08 | 1,336,900 | +2.70(+1.28%) |
Oct 04, 2022 | 203.45 | 211.53 | 202.87 | 211.38 | 1,463,673 | +11.39(+5.70%) |
Oct 03, 2022 | 196.87 | 202.09 | 196.03 | 199.99 | 954,763 | +5.80(+2.99%) |
Sep 30, 2022 | 195.55 | 198.47 | 192.15 | 194.18 | 1,025,351 | -1.03(-0.53%) |
Sep 29, 2022 | 196.36 | 196.97 | 192.11 | 195.21 | 989,500 | -2.84(-1.44%) |
Sep 28, 2022 | 195.34 | 199.51 | 194.04 | 198.06 | 647,993 | +4.20(+2.17%) |
Sep 27, 2022 | 195.41 | 197.79 | 191.21 | 193.86 | 1,053,486 | +0.47(+0.24%) |
Sep 26, 2022 | 193.91 | 197.15 | 193.17 | 193.39 | 678,467 | -1.26(-0.65%) |
Sep 23, 2022 | 195.06 | 195.07 | 191.54 | 194.65 | 809,088 | -2.90(-1.47%) |
Sep 22, 2022 | 201.14 | 202.28 | 197.55 | 197.55 | 817,695 | -3.55(-1.76%) |
Sep 21, 2022 | 204.43 | 206.31 | 201.08 | 201.10 | 919,518 | -1.84(-0.91%) |
Sep 20, 2022 | 203.72 | 204.03 | 201.61 | 202.94 | 599,320 | -2.31(-1.12%) |
Sep 19, 2022 | 199.54 | 205.57 | 199.27 | 205.25 | 531,727 | +3.74(+1.86%) |
Sep 16, 2022 | 200.15 | 202.35 | 198.89 | 201.51 | 1,352,946 | -0.31(-0.15%) |
Sep 15, 2022 | 202.80 | 204.73 | 201.04 | 201.82 | 659,818 | -1.67(-0.82%) |
Sep 14, 2022 | 203.13 | 204.41 | 201.16 | 203.49 | 673,391 | +0.55(+0.27%) |
Sep 13, 2022 | 205.19 | 207.05 | 201.87 | 202.93 | 880,611 | -6.61(-3.16%) |
Sep 12, 2022 | 209.74 | 211.62 | 208.72 | 209.55 | 668,436 | +1.09(+0.52%) |
Sep 09, 2022 | 207.83 | 209.29 | 206.61 | 208.46 | 623,009 | +3.50(+1.71%) |
Sep 08, 2022 | 204.12 | 205.18 | 201.57 | 204.96 | 614,513 | -1.15(-0.56%) |
Sep 07, 2022 | 202.42 | 206.73 | 201.51 | 206.10 | 717,720 | +3.40(+1.68%) |
Sep 06, 2022 | 204.34 | 205.80 | 201.58 | 202.70 | 671,175 | -0.41(-0.20%) |
Sep 02, 2022 | 207.84 | 208.53 | 202.23 | 203.12 | 592,389 | -1.96(-0.95%) |
Sep 01, 2022 | 204.08 | 205.34 | 202.40 | 205.07 | 696,539 | -0.43(-0.21%) |
Aug 31, 2022 | 207.77 | 208.09 | 204.13 | 205.50 | 1,201,476 | -2.66(-1.28%) |
Aug 30, 2022 | 211.73 | 211.91 | 206.80 | 208.16 | 761,891 | -2.99(-1.41%) |
Aug 29, 2022 | 210.44 | 212.35 | 209.76 | 211.15 | 783,217 | -1.15(-0.54%) |
Aug 26, 2022 | 219.64 | 219.76 | 212.16 | 212.30 | 904,904 | -6.17(-2.83%) |
Aug 25, 2022 | 216.36 | 218.63 | 215.69 | 218.48 | 667,123 | +3.51(+1.63%) |
Aug 24, 2022 | 214.31 | 215.29 | 213.22 | 214.97 | 671,171 | +0.26(+0.12%) |
Aug 23, 2022 | 214.43 | 217.08 | 213.22 | 214.71 | 899,000 | +0.59(+0.28%) |
Aug 22, 2022 | 214.79 | 215.47 | 213.22 | 214.12 | 717,671 | -3.99(-1.83%) |
Aug 19, 2022 | 218.80 | 219.07 | 217.01 | 218.10 | 625,811 | -1.55(-0.70%) |
Aug 18, 2022 | 219.06 | 220.16 | 218.12 | 219.65 | 502,044 | +1.43(+0.66%) |
Aug 17, 2022 | 217.24 | 220.46 | 216.57 | 218.22 | 971,586 | -2.02(-0.92%) |
Aug 16, 2022 | 218.12 | 221.61 | 218.12 | 220.24 | 863,381 | +1.57(+0.72%) |
Aug 15, 2022 | 214.00 | 219.00 | 213.70 | 218.66 | 872,072 | +2.82(+1.31%) |
Aug 12, 2022 | 212.40 | 215.94 | 211.57 | 215.84 | 759,434 | +3.68(+1.73%) |
Aug 11, 2022 | 212.43 | 213.80 | 211.27 | 212.16 | 958,388 | +1.89(+0.90%) |
Aug 10, 2022 | 210.14 | 211.28 | 209.57 | 210.28 | 685,731 | +3.57(+1.73%) |
Aug 09, 2022 | 207.79 | 207.99 | 205.61 | 206.71 | 624,166 | -1.32(-0.63%) |
Aug 08, 2022 | 211.15 | 211.52 | 207.12 | 208.02 | 791,046 | -0.48(-0.23%) |
Aug 05, 2022 | 206.55 | 208.91 | 206.07 | 208.51 | 694,668 | +0.46(+0.22%) |
Aug 04, 2022 | 205.16 | 209.68 | 204.98 | 208.05 | 709,268 | +1.68(+0.81%) |
Aug 03, 2022 | 208.13 | 208.49 | 205.64 | 206.37 | 944,792 | -0.80(-0.38%) |
Aug 02, 2022 | 207.53 | 212.22 | 204.41 | 207.17 | 1,461,710 | +0.73(+0.35%) |
Aug 01, 2022 | 206.86 | 208.77 | 204.96 | 206.44 | 1,111,484 | -3.29(-1.57%) |
Jul 29, 2022 | 205.11 | 209.95 | 204.35 | 209.73 | 1,132,672 | +5.80(+2.84%) |
Jul 28, 2022 | 199.46 | 204.74 | 199.05 | 203.93 | 1,320,089 | +5.71(+2.88%) |
Jul 27, 2022 | 194.28 | 199.51 | 192.81 | 198.22 | 1,043,832 | +4.47(+2.31%) |
Jul 26, 2022 | 194.71 | 197.24 | 192.27 | 193.75 | 683,113 | -1.74(-0.89%) |
Jul 25, 2022 | 195.53 | 196.75 | 193.53 | 195.49 | 741,419 | +1.03(+0.53%) |
Jul 22, 2022 | 196.00 | 196.57 | 192.92 | 194.46 | 734,699 | -0.88(-0.45%) |
Jul 21, 2022 | 193.49 | 195.44 | 192.65 | 195.34 | 685,429 | +0.43(+0.22%) |
Jul 20, 2022 | 190.84 | 195.96 | 189.86 | 194.92 | 1,049,359 | +0.60(+0.31%) |
Jul 19, 2022 | 189.48 | 194.96 | 189.13 | 194.32 | 1,394,522 | +7.04(+3.76%) |
Jul 18, 2022 | 188.11 | 188.99 | 185.59 | 187.28 | 962,192 | +1.19(+0.64%) |
Jul 15, 2022 | 187.73 | 188.47 | 185.08 | 186.08 | 3,033,141 | +1.45(+0.79%) |
Jul 14, 2022 | 185.69 | 185.81 | 181.57 | 184.63 | 1,094,394 | -4.51(-2.38%) |
Jul 13, 2022 | 188.14 | 192.24 | 187.24 | 189.15 | 1,087,449 | -1.50(-0.79%) |
Jul 12, 2022 | 186.40 | 193.26 | 186.08 | 190.64 | 1,142,938 | +4.15(+2.23%) |
Jul 11, 2022 | 189.01 | 190.83 | 186.08 | 186.49 | 709,925 | -3.54(-1.87%) |
Jul 08, 2022 | 190.80 | 191.61 | 187.64 | 190.04 | 1,077,270 | -0.71(-0.37%) |
Jul 07, 2022 | 190.64 | 192.96 | 189.46 | 190.75 | 1,153,704 | +6.41(+3.48%) |
Jul 06, 2022 | 183.45 | 185.87 | 181.50 | 184.34 | 716,398 | +0.42(+0.23%) |
Jul 05, 2022 | 179.87 | 184.04 | 178.09 | 183.92 | 806,294 | -0.03(-0.02%) |
Jul 01, 2022 | 184.02 | 186.67 | 180.76 | 183.95 | 803,179 | +0.55(+0.30%) |
Jun 30, 2022 | 181.19 | 184.24 | 179.20 | 183.40 | 754,788 | -0.21(-0.11%) |
Jun 29, 2022 | 186.09 | 186.09 | 182.65 | 183.61 | 727,815 | -2.19(-1.18%) |
Jun 28, 2022 | 187.00 | 190.72 | 185.27 | 185.80 | 772,100 | +0.65(+0.35%) |
Jun 27, 2022 | 186.64 | 188.48 | 183.10 | 185.16 | 615,714 | +0.34(+0.18%) |
Jun 24, 2022 | 178.18 | 184.89 | 178.09 | 184.81 | 1,192,918 | +8.65(+4.91%) |
Jun 23, 2022 | 182.61 | 184.28 | 174.63 | 176.16 | 1,295,016 | -7.56(-4.12%) |
Jun 22, 2022 | 181.72 | 185.44 | 181.55 | 183.72 | 791,304 | -2.20(-1.18%) |
Jun 21, 2022 | 185.27 | 186.81 | 182.53 | 185.92 | 767,096 | +4.40(+2.42%) |
Jun 17, 2022 | 178.26 | 182.48 | 176.94 | 181.53 | 2,139,803 | +2.28(+1.27%) |
Jun 16, 2022 | 184.97 | 185.92 | 176.43 | 179.25 | 1,498,880 | -9.49(-5.03%) |
Jun 15, 2022 | 187.27 | 191.33 | 186.87 | 188.74 | 746,100 | +2.42(+1.30%) |
Jun 14, 2022 | 185.80 | 188.72 | 184.79 | 186.32 | 891,002 | +0.39(+0.21%) |
Jun 13, 2022 | 190.40 | 190.76 | 184.69 | 185.93 | 1,259,175 | -8.81(-4.53%) |
Jun 10, 2022 | 196.85 | 197.36 | 193.74 | 194.75 | 733,142 | -5.69(-2.84%) |
Jun 09, 2022 | 201.18 | 203.08 | 200.02 | 200.43 | 813,969 | -2.16(-1.07%) |
Jun 08, 2022 | 203.41 | 205.55 | 201.76 | 202.59 | 695,174 | -1.40(-0.69%) |
Jun 07, 2022 | 199.80 | 204.19 | 197.42 | 204.00 | 713,571 | +2.47(+1.23%) |
Jun 06, 2022 | 200.91 | 202.97 | 199.99 | 201.52 | 830,966 | +1.54(+0.77%) |
Jun 03, 2022 | 198.91 | 200.83 | 198.34 | 199.98 | 684,155 | -0.59(-0.29%) |
Jun 02, 2022 | 198.44 | 200.71 | 196.80 | 200.56 | 596,891 | +3.59(+1.82%) |
Jun 01, 2022 | 200.05 | 200.11 | 193.66 | 196.97 | 706,233 | -1.20(-0.61%) |
May 31, 2022 | 194.99 | 199.33 | 193.39 | 198.18 | 1,313,160 | +1.09(+0.55%) |
May 27, 2022 | 195.72 | 197.95 | 195.38 | 197.09 | 678,390 | +4.19(+2.17%) |
May 26, 2022 | 194.27 | 196.78 | 192.30 | 192.90 | 729,425 | +0.88(+0.46%) |
May 25, 2022 | 186.32 | 192.86 | 185.62 | 192.02 | 1,197,207 | +5.79(+3.11%) |
May 24, 2022 | 187.96 | 188.05 | 182.50 | 186.23 | 924,044 | -2.11(-1.12%) |
May 23, 2022 | 190.06 | 192.22 | 187.61 | 188.34 | 676,019 | +1.35(+0.72%) |
May 20, 2022 | 191.38 | 191.75 | 183.54 | 186.98 | 864,320 | -4.33(-2.26%) |
May 19, 2022 | 189.56 | 194.19 | 186.60 | 191.31 | 983,068 | -0.79(-0.41%) |
May 18, 2022 | 195.50 | 197.56 | 191.55 | 192.10 | 1,526,104 | -3.80(-1.94%) |
May 17, 2022 | 194.28 | 196.34 | 191.66 | 195.90 | 877,272 | +5.19(+2.72%) |
May 16, 2022 | 188.85 | 192.18 | 186.57 | 190.72 | 797,878 | +1.48(+0.78%) |
May 13, 2022 | 188.74 | 191.07 | 186.55 | 189.24 | 1,108,792 | +1.58(+0.84%) |
May 12, 2022 | 183.48 | 187.83 | 183.06 | 187.66 | 1,130,749 | +3.07(+1.66%) |
May 11, 2022 | 186.78 | 188.56 | 183.09 | 184.59 | 1,162,677 | -1.16(-0.62%) |
May 10, 2022 | 192.83 | 192.97 | 182.83 | 185.75 | 1,094,366 | -4.99(-2.61%) |
May 09, 2022 | 187.14 | 192.42 | 186.83 | 190.74 | 1,113,370 | +0.93(+0.49%) |
May 06, 2022 | 192.27 | 192.27 | 186.42 | 189.81 | 941,802 | -2.17(-1.13%) |
May 05, 2022 | 193.47 | 195.09 | 190.14 | 191.98 | 858,763 | -4.44(-2.26%) |
May 04, 2022 | 188.98 | 196.69 | 187.80 | 196.42 | 1,249,701 | +6.23(+3.28%) |
May 03, 2022 | 183.48 | 193.51 | 183.48 | 190.19 | 1,628,716 | +6.78(+3.69%) |
May 02, 2022 | 178.10 | 183.96 | 176.63 | 183.42 | 1,356,579 | +5.40(+3.03%) |
Apr 29, 2022 | 182.00 | 184.28 | 177.29 | 178.02 | 910,959 | -4.98(-2.72%) |
Apr 28, 2022 | 184.50 | 185.15 | 181.16 | 182.99 | 972,472 | -0.37(-0.20%) |
Apr 27, 2022 | 179.28 | 185.49 | 179.17 | 183.36 | 985,484 | +4.03(+2.25%) |
Apr 26, 2022 | 183.35 | 186.24 | 179.20 | 179.33 | 995,732 | -5.23(-2.83%) |
Apr 25, 2022 | 186.31 | 186.31 | 180.07 | 184.56 | 1,504,417 | -2.87(-1.53%) |
Apr 22, 2022 | 192.75 | 193.47 | 187.11 | 187.44 | 908,939 | -7.21(-3.70%) |
Apr 21, 2022 | 194.96 | 197.24 | 193.94 | 194.64 | 1,032,196 | +1.93(+1.00%) |
Apr 20, 2022 | 191.48 | 193.60 | 190.88 | 192.71 | 939,444 | +3.32(+1.75%) |
Apr 19, 2022 | 185.73 | 190.01 | 185.73 | 189.39 | 1,248,648 | +4.30(+2.32%) |
Apr 18, 2022 | 184.09 | 186.91 | 184.09 | 185.09 | 622,319 | +0.73(+0.39%) |
Apr 14, 2022 | 183.60 | 185.38 | 182.48 | 184.37 | 1,058,181 | +1.26(+0.69%) |
Apr 13, 2022 | 180.43 | 183.84 | 180.23 | 183.11 | 901,611 | +1.90(+1.05%) |
Apr 12, 2022 | 181.73 | 185.58 | 180.82 | 181.21 | 1,075,502 | -0.33(-0.18%) |
Apr 11, 2022 | 183.19 | 186.63 | 181.36 | 181.53 | 1,189,908 | -1.66(-0.90%) |
Apr 08, 2022 | 184.12 | 186.13 | 181.92 | 183.19 | 1,338,305 | -1.34(-0.72%) |
Apr 07, 2022 | 185.95 | 186.11 | 182.93 | 184.53 | 937,261 | -2.26(-1.21%) |
Apr 06, 2022 | 186.35 | 187.10 | 183.61 | 186.78 | 1,297,808 | -1.49(-0.79%) |
Apr 05, 2022 | 189.91 | 191.04 | 186.12 | 188.27 | 1,255,023 | -2.07(-1.09%) |
Apr 04, 2022 | 188.31 | 190.87 | 182.54 | 190.34 | 2,036,675 | +1.19(+0.63%) |