Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 258.46 | 261.37 | 257.80 | 261.37 | 1,234,723 | +4.20(+1.63%) |
Mar 30, 2023 | 257.71 | 259.68 | 256.92 | 257.17 | 921,091 | +2.06(+0.81%) |
Mar 29, 2023 | 254.68 | 255.91 | 252.53 | 255.11 | 1,184,402 | +2.85(+1.13%) |
Mar 28, 2023 | 250.94 | 253.49 | 250.94 | 252.25 | 614,334 | +0.07(+0.03%) |
Mar 27, 2023 | 255.42 | 256.55 | 251.56 | 252.18 | 989,874 | +0.19(+0.07%) |
Mar 24, 2023 | 249.33 | 252.04 | 247.77 | 252.00 | 1,030,423 | +1.44(+0.57%) |
Mar 23, 2023 | 251.68 | 254.62 | 248.25 | 250.56 | 987,871 | -1.60(-0.63%) |
Mar 22, 2023 | 257.11 | 259.43 | 251.93 | 252.16 | 850,180 | -4.27(-1.67%) |
Mar 21, 2023 | 256.20 | 256.89 | 253.76 | 256.43 | 879,275 | +2.23(+0.88%) |
Mar 20, 2023 | 249.63 | 256.38 | 249.13 | 254.20 | 1,470,803 | +5.73(+2.31%) |
Mar 17, 2023 | 251.68 | 252.43 | 248.32 | 248.47 | 1,133,136 | -3.69(-1.46%) |
Mar 16, 2023 | 242.56 | 253.09 | 242.56 | 252.16 | 1,220,698 | +7.44(+3.04%) |
Mar 15, 2023 | 242.53 | 244.85 | 241.52 | 244.71 | 1,353,411 | -3.18(-1.28%) |
Mar 14, 2023 | 247.81 | 250.41 | 245.35 | 247.89 | 1,239,914 | +3.58(+1.46%) |
Mar 13, 2023 | 240.85 | 247.17 | 238.64 | 244.31 | 1,070,854 | +0.47(+0.19%) |
Mar 10, 2023 | 249.03 | 251.51 | 242.47 | 243.85 | 1,213,771 | -5.47(-2.19%) |
Mar 09, 2023 | 250.30 | 254.42 | 248.26 | 249.32 | 2,550,467 | +0.69(+0.28%) |
Mar 08, 2023 | 242.25 | 250.15 | 242.25 | 248.63 | 1,976,706 | +6.03(+2.49%) |
Mar 07, 2023 | 249.54 | 249.74 | 242.02 | 242.59 | 1,017,847 | -6.33(-2.54%) |
Mar 06, 2023 | 246.72 | 249.59 | 245.19 | 248.92 | 1,007,195 | +1.72(+0.70%) |
Mar 03, 2023 | 242.46 | 247.77 | 242.13 | 247.20 | 1,199,350 | +6.17(+2.56%) |
Mar 02, 2023 | 239.48 | 241.33 | 238.63 | 241.03 | 1,046,723 | -0.54(-0.23%) |
Mar 01, 2023 | 239.11 | 242.46 | 237.32 | 241.58 | 928,286 | +0.84(+0.35%) |
Feb 28, 2023 | 243.12 | 244.76 | 239.25 | 240.74 | 2,813,147 | -4.54(-1.85%) |
Feb 27, 2023 | 249.91 | 249.91 | 243.56 | 245.27 | 1,279,556 | -1.09(-0.44%) |
Feb 24, 2023 | 246.71 | 247.54 | 243.15 | 246.36 | 1,642,616 | -2.81(-1.13%) |
Feb 23, 2023 | 250.96 | 253.23 | 248.30 | 249.17 | 1,700,145 | -2.10(-0.83%) |
Feb 22, 2023 | 253.39 | 254.83 | 250.84 | 251.27 | 971,149 | -1.97(-0.78%) |
Feb 21, 2023 | 256.69 | 258.71 | 252.72 | 253.23 | 959,772 | -6.67(-2.57%) |
Feb 17, 2023 | 259.35 | 261.15 | 258.80 | 259.91 | 888,739 | -0.31(-0.12%) |
Feb 16, 2023 | 253.15 | 260.66 | 253.08 | 260.21 | 1,062,804 | +4.06(+1.59%) |
Feb 15, 2023 | 254.30 | 256.76 | 253.68 | 256.15 | 708,282 | +0.14(+0.05%) |
Feb 14, 2023 | 256.59 | 259.45 | 254.43 | 256.01 | 826,363 | -1.21(-0.47%) |
Feb 13, 2023 | 255.37 | 257.98 | 254.72 | 257.22 | 801,227 | +3.46(+1.36%) |
Feb 10, 2023 | 252.70 | 255.03 | 252.38 | 253.76 | 1,036,191 | +0.42(+0.16%) |
Feb 09, 2023 | 255.62 | 257.47 | 252.73 | 253.34 | 742,003 | -0.20(-0.08%) |
Feb 08, 2023 | 253.03 | 255.90 | 252.24 | 253.54 | 855,859 | +1.16(+0.46%) |
Feb 07, 2023 | 249.10 | 253.33 | 248.41 | 252.38 | 860,660 | +1.69(+0.67%) |
Feb 06, 2023 | 252.78 | 253.41 | 249.89 | 250.69 | 897,680 | -4.51(-1.77%) |
Feb 03, 2023 | 255.11 | 257.26 | 253.42 | 255.20 | 947,126 | +0.09(+0.03%) |
Feb 02, 2023 | 257.47 | 260.68 | 254.78 | 255.11 | 1,379,688 | -3.43(-1.33%) |
Feb 01, 2023 | 249.27 | 261.67 | 247.45 | 258.54 | 1,593,679 | +6.32(+2.51%) |
Jan 31, 2023 | 250.85 | 252.22 | 248.26 | 252.22 | 1,938,392 | +1.75(+0.70%) |
Jan 30, 2023 | 253.67 | 254.53 | 248.25 | 250.47 | 1,503,539 | -1.45(-0.58%) |
Jan 27, 2023 | 245.89 | 256.96 | 241.69 | 251.93 | 1,940,232 | -0.08(-0.03%) |
Jan 26, 2023 | 252.12 | 252.75 | 246.69 | 252.01 | 1,819,799 | +1.20(+0.48%) |
Jan 25, 2023 | 248.89 | 250.83 | 246.75 | 250.81 | 1,714,761 | +0.95(+0.38%) |
Jan 24, 2023 | 260.95 | 262.39 | 249.28 | 249.86 | 2,248,263 | -11.01(-4.22%) |
Jan 23, 2023 | 259.19 | 266.09 | 259.19 | 260.87 | 1,909,397 | +2.38(+0.92%) |
Jan 20, 2023 | 254.48 | 258.67 | 251.00 | 258.49 | 1,255,199 | +4.37(+1.72%) |
Jan 19, 2023 | 252.99 | 257.22 | 249.90 | 254.11 | 1,733,416 | +0.22(+0.09%) |
Jan 18, 2023 | 255.79 | 259.77 | 253.56 | 253.90 | 1,833,271 | -1.54(-0.60%) |
Jan 17, 2023 | 255.99 | 258.06 | 254.53 | 255.44 | 1,908,347 | -0.54(-0.21%) |
Jan 13, 2023 | 251.51 | 256.85 | 250.73 | 255.98 | 1,051,005 | +3.68(+1.46%) |
Jan 12, 2023 | 251.17 | 254.56 | 249.15 | 252.31 | 1,404,593 | +2.80(+1.12%) |
Jan 11, 2023 | 248.44 | 250.30 | 244.25 | 249.51 | 1,184,031 | +1.90(+0.77%) |
Jan 10, 2023 | 246.30 | 247.68 | 245.08 | 247.61 | 679,048 | +0.60(+0.24%) |
Jan 09, 2023 | 251.26 | 252.59 | 246.65 | 247.00 | 1,561,750 | -4.68(-1.86%) |
Jan 06, 2023 | 250.62 | 252.93 | 246.73 | 251.68 | 1,177,121 | +4.17(+1.69%) |
Jan 05, 2023 | 245.01 | 248.40 | 243.73 | 247.51 | 1,369,073 | +1.40(+0.57%) |
Jan 04, 2023 | 241.80 | 246.21 | 241.20 | 246.10 | 1,199,788 | +5.61(+2.33%) |
Jan 03, 2023 | 238.97 | 243.20 | 236.76 | 240.50 | 1,070,264 | +3.21(+1.35%) |
Dec 30, 2022 | 236.15 | 237.86 | 235.30 | 237.28 | 718,554 | -0.42(-0.17%) |
Dec 29, 2022 | 235.60 | 239.24 | 234.07 | 237.70 | 573,950 | +3.94(+1.68%) |
Dec 28, 2022 | 238.04 | 238.81 | 233.63 | 233.76 | 610,210 | -3.59(-1.51%) |
Dec 27, 2022 | 238.16 | 239.33 | 236.28 | 237.35 | 538,058 | -0.70(-0.29%) |
Dec 23, 2022 | 237.66 | 239.01 | 236.45 | 238.06 | 598,897 | -0.41(-0.17%) |
Dec 22, 2022 | 237.68 | 238.79 | 234.05 | 238.46 | 972,459 | -1.73(-0.72%) |
Dec 21, 2022 | 237.72 | 241.18 | 237.50 | 240.19 | 795,027 | +4.49(+1.90%) |
Dec 20, 2022 | 235.47 | 240.55 | 234.48 | 235.70 | 1,105,851 | -0.31(-0.13%) |
Dec 19, 2022 | 235.75 | 239.25 | 234.07 | 236.01 | 881,724 | -0.38(-0.16%) |
Dec 16, 2022 | 233.18 | 237.30 | 231.41 | 236.38 | 2,231,573 | -0.64(-0.27%) |
Dec 15, 2022 | 238.94 | 238.97 | 236.26 | 237.03 | 1,294,777 | -4.94(-2.04%) |
Dec 14, 2022 | 241.06 | 244.53 | 238.86 | 241.97 | 1,173,924 | +1.58(+0.66%) |
Dec 13, 2022 | 246.22 | 246.22 | 237.84 | 240.39 | 1,202,714 | +0.92(+0.38%) |
Dec 12, 2022 | 235.46 | 239.99 | 234.40 | 239.47 | 1,178,098 | +5.07(+2.16%) |
Dec 09, 2022 | 237.72 | 237.88 | 233.62 | 234.40 | 835,065 | -3.89(-1.63%) |
Dec 08, 2022 | 234.81 | 239.02 | 234.81 | 238.28 | 1,204,126 | +3.37(+1.44%) |
Dec 07, 2022 | 233.62 | 237.66 | 233.12 | 234.91 | 987,938 | +1.47(+0.63%) |
Dec 06, 2022 | 231.11 | 235.66 | 230.64 | 233.44 | 1,277,975 | +1.25(+0.54%) |
Dec 05, 2022 | 232.37 | 234.10 | 230.86 | 232.19 | 751,751 | -3.63(-1.54%) |
Dec 02, 2022 | 231.64 | 236.79 | 231.18 | 235.82 | 814,509 | +0.55(+0.23%) |
Dec 01, 2022 | 239.56 | 240.21 | 235.12 | 235.27 | 1,221,988 | -1.73(-0.73%) |
Nov 30, 2022 | 232.72 | 237.59 | 230.84 | 236.99 | 2,456,695 | +4.35(+1.87%) |
Nov 29, 2022 | 230.77 | 235.10 | 229.74 | 232.64 | 785,332 | +1.44(+0.62%) |
Nov 28, 2022 | 234.90 | 235.39 | 229.69 | 231.20 | 1,087,235 | -4.95(-2.10%) |
Nov 25, 2022 | 235.76 | 237.99 | 234.22 | 236.15 | 390,378 | +2.06(+0.88%) |
Nov 23, 2022 | 232.21 | 235.04 | 231.08 | 234.09 | 986,788 | +2.51(+1.08%) |
Nov 22, 2022 | 228.37 | 232.55 | 227.73 | 231.59 | 1,564,213 | +5.67(+2.51%) |
Nov 21, 2022 | 225.38 | 228.63 | 224.53 | 225.91 | 1,453,101 | -1.08(-0.47%) |
Nov 18, 2022 | 227.73 | 230.03 | 225.50 | 226.99 | 1,100,616 | +2.74(+1.22%) |
Nov 17, 2022 | 224.29 | 225.71 | 221.82 | 224.25 | 1,288,460 | -3.65(-1.60%) |
Nov 16, 2022 | 224.69 | 230.21 | 223.48 | 227.90 | 2,041,719 | +1.92(+0.85%) |
Nov 15, 2022 | 221.83 | 225.97 | 220.99 | 225.97 | 1,586,784 | +6.34(+2.89%) |
Nov 14, 2022 | 221.66 | 223.73 | 219.63 | 219.63 | 1,240,904 | -1.44(-0.65%) |
Nov 11, 2022 | 219.48 | 221.71 | 216.79 | 221.07 | 1,351,830 | +1.56(+0.71%) |
Nov 10, 2022 | 213.57 | 219.85 | 212.59 | 219.51 | 1,365,219 | +13.31(+6.45%) |
Nov 09, 2022 | 207.19 | 210.81 | 204.75 | 206.20 | 1,237,589 | -2.62(-1.26%) |
Nov 08, 2022 | 210.93 | 212.29 | 206.76 | 208.83 | 1,253,148 | -2.53(-1.20%) |
Nov 07, 2022 | 209.92 | 212.82 | 208.12 | 211.36 | 1,271,691 | +2.30(+1.10%) |
Nov 04, 2022 | 211.37 | 212.10 | 204.46 | 209.06 | 1,670,441 | -0.83(-0.39%) |
Nov 03, 2022 | 208.88 | 211.12 | 205.50 | 209.89 | 1,506,194 | -1.06(-0.50%) |
Nov 02, 2022 | 216.28 | 210.81 | 210.95 | 1,314,290 | -7.21(-3.31%) | |
Nov 01, 2022 | 215.98 | 219.16 | 213.75 | 218.16 | 1,099,611 | +3.61(+1.68%) |
Oct 31, 2022 | 218.03 | 220.28 | 214.30 | 214.55 | 1,444,311 | -6.11(-2.77%) |
Oct 28, 2022 | 215.07 | 221.53 | 213.10 | 220.66 | 1,409,335 | +5.81(+2.70%) |
Oct 27, 2022 | 216.02 | 219.49 | 214.55 | 214.84 | 1,664,861 | +0.29(+0.13%) |
Oct 26, 2022 | 213.50 | 220.71 | 213.50 | 214.56 | 1,501,675 | +3.04(+1.44%) |
Oct 25, 2022 | 207.53 | 217.18 | 206.77 | 211.52 | 2,362,012 | +3.99(+1.92%) |
Oct 24, 2022 | 196.12 | 208.02 | 195.36 | 207.53 | 3,249,540 | +13.52(+6.97%) |
Oct 21, 2022 | 181.11 | 195.42 | 175.93 | 194.02 | 6,373,906 | -11.79(-5.73%) |
Oct 20, 2022 | 206.86 | 211.04 | 204.63 | 205.81 | 2,502,725 | -0.57(-0.28%) |
Oct 19, 2022 | 206.09 | 207.01 | 204.17 | 206.38 | 1,021,341 | -0.82(-0.40%) |
Oct 18, 2022 | 209.51 | 210.66 | 205.91 | 207.20 | 1,479,013 | +3.66(+1.80%) |
Oct 17, 2022 | 202.04 | 205.54 | 201.22 | 203.54 | 975,960 | +4.77(+2.40%) |
Oct 14, 2022 | 205.44 | 205.78 | 198.02 | 198.76 | 1,134,055 | -4.47(-2.20%) |
Oct 13, 2022 | 194.35 | 204.99 | 192.62 | 203.23 | 1,332,335 | +5.44(+2.75%) |
Oct 12, 2022 | 200.01 | 200.85 | 197.61 | 197.80 | 1,155,192 | -2.17(-1.09%) |
Oct 11, 2022 | 196.38 | 202.71 | 195.30 | 199.97 | 1,752,865 | +3.55(+1.81%) |
Oct 10, 2022 | 198.62 | 200.16 | 195.39 | 196.42 | 1,116,520 | -1.35(-0.68%) |
Oct 07, 2022 | 197.15 | 198.04 | 193.34 | 197.77 | 1,320,836 | -1.06(-0.53%) |
Oct 06, 2022 | 199.12 | 202.25 | 197.70 | 198.82 | 1,133,195 | -1.00(-0.50%) |
Oct 05, 2022 | 197.99 | 201.02 | 195.84 | 199.82 | 1,297,843 | -1.34(-0.67%) |
Oct 04, 2022 | 194.10 | 201.53 | 193.96 | 201.16 | 1,838,818 | +10.50(+5.51%) |
Oct 03, 2022 | 184.62 | 192.29 | 182.49 | 190.66 | 1,547,109 | +9.34(+5.15%) |
Sep 30, 2022 | 185.91 | 186.48 | 181.14 | 181.32 | 1,348,191 | -3.84(-2.07%) |
Sep 29, 2022 | 185.11 | 186.49 | 180.98 | 185.16 | 1,144,627 | -2.23(-1.19%) |
Sep 28, 2022 | 183.56 | 188.37 | 182.13 | 187.39 | 1,748,296 | +5.55(+3.05%) |
Sep 27, 2022 | 186.80 | 189.08 | 181.32 | 181.83 | 1,639,370 | -2.89(-1.57%) |
Sep 26, 2022 | 188.34 | 190.23 | 182.66 | 184.72 | 1,403,892 | -4.20(-2.22%) |
Sep 23, 2022 | 189.24 | 189.64 | 185.18 | 188.93 | 1,315,507 | -2.53(-1.32%) |
Sep 22, 2022 | 195.44 | 195.44 | 190.95 | 191.45 | 1,089,067 | -4.72(-2.40%) |
Sep 21, 2022 | 200.94 | 203.28 | 196.08 | 196.17 | 910,207 | -2.88(-1.45%) |
Sep 20, 2022 | 203.66 | 204.43 | 198.07 | 199.05 | 1,296,525 | -6.54(-3.18%) |
Sep 19, 2022 | 203.62 | 205.69 | 201.89 | 205.59 | 1,053,806 | -1.26(-0.61%) |
Sep 16, 2022 | 207.53 | 207.64 | 203.63 | 206.85 | 4,103,256 | +0.69(+0.33%) |
Sep 15, 2022 | 205.36 | 209.39 | 205.15 | 206.16 | 1,044,181 | +0.76(+0.37%) |
Sep 14, 2022 | 208.85 | 208.85 | 202.51 | 205.40 | 1,339,510 | -3.23(-1.55%) |
Sep 13, 2022 | 214.40 | 215.43 | 208.11 | 208.63 | 1,483,189 | -10.16(-4.64%) |
Sep 12, 2022 | 215.91 | 218.83 | 215.40 | 218.78 | 1,535,525 | +2.62(+1.21%) |
Sep 09, 2022 | 213.51 | 218.12 | 212.74 | 216.17 | 1,972,069 | +3.43(+1.61%) |
Sep 08, 2022 | 207.85 | 212.85 | 206.62 | 212.73 | 1,385,763 | +3.98(+1.91%) |
Sep 07, 2022 | 196.95 | 210.27 | 196.95 | 208.75 | 1,832,315 | +11.27(+5.70%) |
Sep 06, 2022 | 197.49 | 200.84 | 194.87 | 197.48 | 1,709,679 | +0.67(+0.34%) |
Sep 02, 2022 | 199.28 | 201.67 | 195.39 | 196.81 | 1,053,820 | +0.57(+0.29%) |
Sep 01, 2022 | 193.21 | 196.33 | 189.61 | 196.24 | 1,324,471 | +1.56(+0.80%) |
Aug 31, 2022 | 199.62 | 199.62 | 194.05 | 194.69 | 1,899,906 | -3.85(-1.94%) |
Aug 30, 2022 | 201.30 | 201.87 | 197.06 | 198.53 | 1,060,459 | -2.26(-1.13%) |
Aug 29, 2022 | 200.25 | 202.29 | 197.31 | 200.80 | 856,769 | -0.89(-0.44%) |
Aug 26, 2022 | 210.11 | 210.16 | 201.03 | 201.68 | 1,028,023 | -8.44(-4.02%) |
Aug 25, 2022 | 207.58 | 210.22 | 206.05 | 210.13 | 927,225 | +3.09(+1.49%) |
Aug 24, 2022 | 207.05 | 209.32 | 205.68 | 207.04 | 1,082,870 | +0.17(+0.08%) |
Aug 23, 2022 | 208.03 | 210.82 | 205.49 | 206.87 | 1,087,717 | -2.11(-1.01%) |
Aug 22, 2022 | 208.32 | 212.60 | 207.89 | 208.97 | 1,215,274 | -2.60(-1.23%) |
Aug 19, 2022 | 210.94 | 214.19 | 210.38 | 211.57 | 1,129,217 | -0.01(-0.00%) |
Aug 18, 2022 | 206.82 | 212.42 | 206.41 | 211.58 | 1,443,072 | +5.95(+2.90%) |
Aug 17, 2022 | 206.82 | 207.88 | 205.11 | 205.63 | 875,682 | -3.82(-1.82%) |
Aug 16, 2022 | 211.84 | 213.07 | 207.79 | 209.45 | 1,213,782 | -3.77(-1.77%) |
Aug 15, 2022 | 213.54 | 215.27 | 212.00 | 213.22 | 917,687 | -2.15(-1.00%) |
Aug 12, 2022 | 213.95 | 215.50 | 213.43 | 215.37 | 727,283 | +2.33(+1.09%) |
Aug 11, 2022 | 214.07 | 216.15 | 212.67 | 213.04 | 1,001,670 | -0.20(-0.09%) |
Aug 10, 2022 | 210.16 | 214.20 | 208.88 | 213.24 | 1,126,502 | +6.54(+3.17%) |
Aug 09, 2022 | 207.30 | 208.71 | 205.77 | 206.69 | 818,527 | -1.25(-0.60%) |
Aug 08, 2022 | 210.36 | 211.29 | 206.80 | 207.94 | 924,663 | -1.45(-0.69%) |
Aug 05, 2022 | 207.30 | 212.24 | 207.30 | 209.39 | 922,140 | +0.09(+0.04%) |
Aug 04, 2022 | 211.78 | 213.55 | 208.90 | 209.30 | 1,106,529 | -3.69(-1.73%) |
Aug 03, 2022 | 210.23 | 214.32 | 208.72 | 212.99 | 1,460,716 | +4.92(+2.36%) |
Aug 02, 2022 | 208.01 | 211.12 | 206.96 | 208.07 | 1,376,216 | +0.55(+0.27%) |
Aug 01, 2022 | 206.93 | 209.97 | 206.06 | 207.52 | 1,091,589 | -1.48(-0.71%) |
Jul 29, 2022 | 205.41 | 209.64 | 205.04 | 209.00 | 1,522,263 | +2.60(+1.26%) |
Jul 28, 2022 | 201.21 | 208.32 | 200.13 | 206.41 | 1,727,983 | +5.04(+2.50%) |
Jul 27, 2022 | 199.85 | 203.20 | 198.78 | 201.37 | 1,626,731 | +0.71(+0.35%) |
Jul 26, 2022 | 195.24 | 200.93 | 195.24 | 200.66 | 1,829,674 | +5.22(+2.67%) |
Jul 25, 2022 | 198.70 | 204.07 | 194.16 | 195.44 | 3,015,291 | -3.34(-1.68%) |
Jul 22, 2022 | 206.63 | 208.58 | 198.56 | 198.78 | 5,597,246 | +20.39(+11.43%) |
Jul 21, 2022 | 176.29 | 179.98 | 175.73 | 178.40 | 1,867,201 | +2.46(+1.40%) |
Jul 20, 2022 | 174.89 | 176.80 | 174.02 | 175.94 | 1,398,864 | +0.62(+0.35%) |
Jul 19, 2022 | 171.96 | 175.88 | 170.70 | 175.31 | 1,385,593 | +6.39(+3.78%) |
Jul 18, 2022 | 169.74 | 171.10 | 168.47 | 168.93 | 1,147,012 | +0.08(+0.05%) |
Jul 15, 2022 | 168.18 | 169.02 | 164.94 | 168.85 | 1,212,281 | +4.05(+2.46%) |
Jul 14, 2022 | 163.99 | 165.17 | 161.82 | 164.80 | 1,314,904 | -1.79(-1.08%) |
Jul 13, 2022 | 165.83 | 168.45 | 164.83 | 166.59 | 1,184,245 | -0.79(-0.47%) |
Jul 12, 2022 | 165.10 | 169.78 | 164.76 | 167.38 | 1,876,842 | +0.71(+0.43%) |
Jul 11, 2022 | 168.89 | 169.34 | 166.53 | 166.67 | 1,548,271 | -3.16(-1.86%) |
Jul 08, 2022 | 171.79 | 174.72 | 169.76 | 169.82 | 1,489,667 | -2.03(-1.18%) |
Jul 07, 2022 | 166.20 | 172.42 | 166.05 | 171.85 | 1,849,684 | +8.53(+5.22%) |
Jul 06, 2022 | 165.62 | 165.62 | 163.27 | 163.32 | 2,120,610 | -6.48(-3.82%) |
Jul 05, 2022 | 170.53 | 170.80 | 166.81 | 169.81 | 1,341,942 | -2.44(-1.42%) |
Jul 01, 2022 | 165.83 | 173.01 | 165.38 | 172.25 | 1,410,569 | +6.89(+4.16%) |
Jun 30, 2022 | 166.79 | 167.39 | 163.21 | 165.36 | 5,274,004 | -7.49(-4.33%) |
Jun 29, 2022 | 174.18 | 175.54 | 170.93 | 172.84 | 1,654,153 | -0.15(-0.09%) |
Jun 28, 2022 | 177.18 | 179.04 | 171.54 | 172.99 | 2,584,954 | -3.94(-2.22%) |
Jun 27, 2022 | 180.06 | 180.73 | 176.03 | 176.93 | 1,389,620 | -2.47(-1.38%) |
Jun 24, 2022 | 174.86 | 180.19 | 174.86 | 179.40 | 4,862,000 | +4.81(+2.76%) |
Jun 23, 2022 | 174.99 | 175.91 | 172.17 | 174.59 | 1,655,584 | +0.84(+0.48%) |
Jun 22, 2022 | 170.46 | 174.98 | 170.08 | 173.75 | 1,641,027 | +2.68(+1.56%) |
Jun 21, 2022 | 173.98 | 174.28 | 167.54 | 171.07 | 2,406,657 | +0.76(+0.44%) |
Jun 17, 2022 | 168.56 | 173.82 | 167.99 | 170.32 | 6,099,754 | +1.52(+0.90%) |
Jun 16, 2022 | 173.96 | 174.01 | 166.41 | 168.80 | 2,617,059 | -9.97(-5.58%) |
Jun 15, 2022 | 176.37 | 180.87 | 174.83 | 178.77 | 2,576,188 | +2.92(+1.66%) |
Jun 14, 2022 | 181.65 | 181.84 | 175.38 | 175.85 | 3,903,607 | -6.37(-3.49%) |
Jun 13, 2022 | 187.53 | 189.37 | 181.52 | 182.21 | 2,463,967 | -10.74(-5.57%) |
Jun 10, 2022 | 193.99 | 195.85 | 192.14 | 192.95 | 1,902,231 | -4.45(-2.26%) |
Jun 09, 2022 | 200.62 | 203.19 | 197.17 | 197.41 | 1,226,560 | -4.38(-2.17%) |
Jun 08, 2022 | 202.05 | 204.35 | 201.30 | 201.79 | 1,194,774 | -1.75(-0.86%) |
Jun 07, 2022 | 198.72 | 204.84 | 198.72 | 203.54 | 1,346,933 | +2.65(+1.32%) |
Jun 06, 2022 | 203.44 | 204.88 | 200.04 | 200.90 | 1,561,692 | -2.72(-1.33%) |
Jun 03, 2022 | 205.71 | 207.96 | 203.34 | 203.61 | 1,172,563 | -3.52(-1.70%) |
Jun 02, 2022 | 203.73 | 207.37 | 199.70 | 207.13 | 2,270,720 | +4.15(+2.04%) |
Jun 01, 2022 | 208.44 | 208.44 | 201.50 | 202.99 | 1,884,630 | -3.38(-1.64%) |
May 31, 2022 | 208.87 | 211.11 | 205.87 | 206.37 | 3,391,735 | -5.05(-2.39%) |
May 27, 2022 | 209.62 | 212.41 | 209.62 | 211.42 | 1,672,675 | +3.69(+1.78%) |
May 26, 2022 | 204.73 | 209.08 | 203.88 | 207.73 | 1,205,290 | +5.52(+2.73%) |
May 25, 2022 | 200.18 | 207.97 | 199.47 | 202.21 | 2,193,941 | +1.37(+0.68%) |
May 24, 2022 | 201.07 | 201.37 | 197.05 | 200.84 | 1,145,285 | -0.28(-0.14%) |
May 23, 2022 | 202.15 | 203.76 | 198.74 | 201.11 | 1,417,717 | +0.25(+0.13%) |
May 20, 2022 | 200.18 | 202.98 | 194.88 | 200.86 | 1,510,369 | +1.62(+0.81%) |
May 19, 2022 | 200.34 | 202.34 | 195.72 | 199.24 | 2,316,190 | -3.60(-1.77%) |
May 18, 2022 | 208.71 | 208.71 | 201.23 | 202.84 | 2,424,992 | -8.99(-4.25%) |
May 17, 2022 | 209.75 | 212.63 | 205.94 | 211.83 | 1,573,808 | +4.25(+2.05%) |
May 16, 2022 | 209.81 | 210.96 | 206.79 | 207.59 | 1,718,048 | -3.22(-1.53%) |
May 13, 2022 | 211.68 | 215.98 | 210.17 | 210.80 | 1,649,761 | +1.10(+0.52%) |
May 12, 2022 | 203.53 | 209.93 | 202.90 | 209.71 | 2,665,436 | +4.19(+2.04%) |
May 11, 2022 | 219.70 | 223.64 | 204.45 | 205.52 | 3,020,549 | -14.67(-6.66%) |
May 10, 2022 | 221.87 | 224.87 | 217.57 | 220.19 | 1,720,824 | +0.38(+0.17%) |
May 09, 2022 | 220.69 | 222.74 | 217.63 | 219.81 | 1,714,917 | -3.19(-1.43%) |
May 06, 2022 | 217.06 | 224.61 | 215.31 | 223.00 | 1,711,987 | +3.10(+1.41%) |
May 05, 2022 | 221.97 | 224.80 | 215.09 | 219.90 | 2,210,083 | -0.60(-0.27%) |
May 04, 2022 | 214.66 | 221.78 | 212.04 | 220.49 | 2,132,184 | +8.34(+3.93%) |
May 03, 2022 | 206.56 | 214.46 | 205.92 | 212.16 | 1,875,047 | +5.38(+2.60%) |
May 02, 2022 | 210.37 | 211.73 | 204.02 | 206.78 | 2,146,986 | -3.66(-1.74%) |
Apr 29, 2022 | 212.46 | 217.53 | 210.13 | 210.44 | 2,106,970 | -4.31(-2.01%) |
Apr 28, 2022 | 208.90 | 216.00 | 207.42 | 214.75 | 2,256,596 | +6.58(+3.16%) |
Apr 27, 2022 | 209.05 | 214.35 | 205.47 | 208.16 | 2,726,754 | -2.66(-1.26%) |
Apr 26, 2022 | 203.23 | 214.81 | 200.80 | 210.82 | 6,007,966 | +4.36(+2.11%) |
Apr 25, 2022 | 204.53 | 212.15 | 203.54 | 206.47 | 4,832,297 | -0.14(-0.07%) |
Apr 22, 2022 | 236.95 | 237.37 | 205.17 | 206.61 | 9,060,384 | -57.67(-21.82%) |
Apr 21, 2022 | 268.73 | 273.68 | 263.96 | 264.28 | 2,431,390 | -5.61(-2.08%) |
Apr 20, 2022 | 258.64 | 270.67 | 258.48 | 269.89 | 1,721,623 | +12.95(+5.04%) |
Apr 19, 2022 | 256.02 | 258.10 | 254.43 | 256.94 | 1,090,626 | +2.01(+0.79%) |
Apr 18, 2022 | 254.20 | 257.82 | 253.89 | 254.93 | 951,136 | -1.01(-0.39%) |
Apr 14, 2022 | 254.56 | 258.31 | 254.43 | 255.94 | 1,066,319 | +2.26(+0.89%) |
Apr 13, 2022 | 256.25 | 257.13 | 252.27 | 253.69 | 1,112,942 | -2.21(-0.86%) |
Apr 12, 2022 | 254.61 | 256.46 | 252.90 | 255.89 | 1,148,374 | +2.66(+1.05%) |
Apr 11, 2022 | 253.93 | 256.00 | 251.72 | 253.24 | 1,482,935 | -0.50(-0.20%) |
Apr 08, 2022 | 248.97 | 255.19 | 245.89 | 253.74 | 1,662,341 | +3.98(+1.59%) |
Apr 07, 2022 | 244.93 | 251.71 | 244.93 | 249.75 | 1,689,206 | +4.07(+1.66%) |
Apr 06, 2022 | 237.80 | 245.91 | 237.27 | 245.68 | 1,702,357 | +6.74(+2.82%) |
Apr 05, 2022 | 237.80 | 243.62 | 237.80 | 238.94 | 1,627,984 | -1.94(-0.81%) |
Apr 04, 2022 | 245.58 | 246.37 | 239.62 | 240.89 | 1,463,187 | -5.06(-2.06%) |