Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 257.96 | 260.05 | 257.00 | 259.31 | 1,447,663 | +0.99(+0.38%) |
Apr 27, 2023 | 253.76 | 258.87 | 253.18 | 258.32 | 1,156,656 | +4.70(+1.85%) |
Apr 26, 2023 | 253.42 | 254.37 | 251.82 | 253.62 | 999,330 | -2.37(-0.93%) |
Apr 25, 2023 | 256.82 | 257.73 | 256.82 | 255.99 | 779,767 | -1.07(-0.42%) |
Apr 24, 2023 | 257.20 | 259.03 | 255.09 | 257.06 | 1,066,720 | +0.79(+0.31%) |
Apr 21, 2023 | 258.32 | 259.44 | 256.10 | 256.27 | 966,644 | -0.69(-0.27%) |
Apr 20, 2023 | 253.57 | 257.65 | 252.37 | 256.95 | 1,582,428 | +3.00(+1.18%) |
Apr 19, 2023 | 249.76 | 254.14 | 249.61 | 253.95 | 1,406,501 | +5.16(+2.07%) |
Apr 18, 2023 | 251.90 | 251.90 | 248.67 | 248.79 | 868,329 | -2.64(-1.05%) |
Apr 17, 2023 | 251.11 | 251.81 | 250.05 | 251.43 | 756,232 | +0.77(+0.31%) |
Apr 14, 2023 | 251.60 | 252.51 | 250.02 | 250.66 | 761,238 | -0.78(-0.31%) |
Apr 13, 2023 | 249.41 | 251.50 | 248.97 | 251.45 | 791,292 | +2.40(+0.96%) |
Apr 12, 2023 | 250.84 | 251.46 | 248.72 | 249.05 | 1,222,900 | +0.85(+0.34%) |
Apr 11, 2023 | 249.22 | 250.68 | 248.13 | 248.19 | 925,963 | -0.54(-0.22%) |
Apr 10, 2023 | 248.66 | 250.71 | 247.44 | 248.73 | 829,721 | -1.14(-0.46%) |
Apr 06, 2023 | 247.84 | 250.33 | 247.21 | 249.87 | 1,396,261 | +2.96(+1.20%) |
Apr 05, 2023 | 244.69 | 248.09 | 243.90 | 246.91 | 870,405 | +3.36(+1.38%) |
Apr 04, 2023 | 243.15 | 245.74 | 243.15 | 243.55 | 1,019,763 | +1.28(+0.53%) |
Apr 03, 2023 | 241.90 | 243.77 | 240.09 | 242.28 | 1,047,163 | -0.58(-0.24%) |
Mar 31, 2023 | 241.82 | 242.95 | 239.63 | 242.85 | 1,128,850 | +2.32(+0.97%) |
Mar 30, 2023 | 239.43 | 240.56 | 238.69 | 240.53 | 697,595 | +2.20(+0.92%) |
Mar 29, 2023 | 236.92 | 239.24 | 236.92 | 238.33 | 772,396 | +1.67(+0.70%) |
Mar 28, 2023 | 237.14 | 238.76 | 236.19 | 236.66 | 573,970 | -0.93(-0.39%) |
Mar 27, 2023 | 238.33 | 239.16 | 237.36 | 237.60 | 897,713 | +1.65(+0.70%) |
Mar 24, 2023 | 232.35 | 236.21 | 231.57 | 235.95 | 928,190 | +4.04(+1.74%) |
Mar 23, 2023 | 234.13 | 235.31 | 230.82 | 231.91 | 952,460 | -2.49(-1.06%) |
Mar 22, 2023 | 236.36 | 239.42 | 234.40 | 234.40 | 1,199,447 | -1.31(-0.55%) |
Mar 21, 2023 | 235.01 | 236.22 | 233.35 | 235.70 | 1,117,404 | +1.73(+0.74%) |
Mar 20, 2023 | 231.41 | 234.90 | 231.32 | 233.98 | 976,983 | +2.85(+1.23%) |
Mar 17, 2023 | 234.49 | 234.49 | 230.05 | 231.12 | 1,572,525 | -2.37(-1.02%) |
Mar 16, 2023 | 228.84 | 233.91 | 227.95 | 233.50 | 1,249,645 | +3.45(+1.50%) |
Mar 15, 2023 | 226.18 | 230.20 | 225.03 | 230.04 | 1,255,063 | +1.56(+0.68%) |
Mar 14, 2023 | 229.50 | 230.01 | 225.91 | 228.48 | 946,623 | +1.47(+0.65%) |
Mar 13, 2023 | 224.66 | 229.35 | 224.29 | 227.01 | 809,468 | +1.65(+0.73%) |
Mar 10, 2023 | 227.61 | 228.46 | 224.64 | 225.36 | 1,028,761 | -2.47(-1.08%) |
Mar 09, 2023 | 231.01 | 231.74 | 227.14 | 227.84 | 1,058,769 | -2.05(-0.89%) |
Mar 08, 2023 | 230.30 | 231.41 | 229.41 | 229.88 | 851,561 | -0.88(-0.38%) |
Mar 07, 2023 | 231.80 | 232.81 | 229.58 | 230.76 | 1,258,388 | -0.09(-0.04%) |
Mar 06, 2023 | 231.26 | 232.59 | 230.71 | 230.85 | 804,365 | -0.98(-0.42%) |
Mar 03, 2023 | 230.03 | 231.92 | 229.34 | 231.83 | 784,674 | +3.19(+1.39%) |
Mar 02, 2023 | 225.54 | 228.93 | 225.12 | 228.64 | 1,000,034 | +1.76(+0.78%) |
Mar 01, 2023 | 227.20 | 228.19 | 225.36 | 226.88 | 892,907 | -2.34(-1.02%) |
Feb 28, 2023 | 231.08 | 232.71 | 228.85 | 229.22 | 1,585,968 | -2.29(-0.99%) |
Feb 27, 2023 | 233.94 | 234.46 | 230.92 | 231.51 | 607,599 | -1.01(-0.43%) |
Feb 24, 2023 | 231.65 | 232.91 | 229.86 | 232.51 | 858,295 | -1.76(-0.75%) |
Feb 23, 2023 | 233.97 | 235.97 | 233.17 | 234.27 | 770,414 | -0.66(-0.28%) |
Feb 22, 2023 | 234.11 | 236.46 | 233.90 | 234.94 | 1,127,409 | +0.88(+0.38%) |
Feb 21, 2023 | 237.07 | 237.07 | 233.92 | 234.06 | 1,206,501 | -4.91(-2.05%) |
Feb 17, 2023 | 236.40 | 239.53 | 235.50 | 238.96 | 1,344,764 | +2.52(+1.07%) |
Feb 16, 2023 | 235.63 | 238.70 | 234.71 | 236.44 | 908,653 | -1.57(-0.66%) |
Feb 15, 2023 | 237.15 | 238.28 | 236.06 | 238.02 | 713,241 | +0.14(+0.06%) |
Feb 14, 2023 | 241.98 | 241.98 | 236.21 | 237.88 | 1,869,227 | -3.75(-1.55%) |
Feb 13, 2023 | 242.12 | 243.25 | 240.07 | 241.63 | 1,105,092 | -0.57(-0.23%) |
Feb 10, 2023 | 240.10 | 242.35 | 238.73 | 242.20 | 1,181,931 | +2.54(+1.06%) |
Feb 09, 2023 | 243.75 | 244.50 | 238.91 | 239.66 | 938,855 | -4.89(-2.00%) |
Feb 08, 2023 | 246.65 | 247.36 | 243.63 | 244.54 | 1,094,719 | -2.89(-1.17%) |
Feb 07, 2023 | 242.87 | 248.35 | 242.58 | 247.44 | 1,577,698 | +2.96(+1.21%) |
Feb 06, 2023 | 240.47 | 245.03 | 240.47 | 244.48 | 1,585,972 | +4.22(+1.76%) |
Feb 03, 2023 | 242.95 | 244.68 | 238.50 | 240.25 | 2,167,188 | -2.57(-1.06%) |
Feb 02, 2023 | 233.74 | 251.84 | 230.75 | 242.82 | 3,104,558 | -5.57(-2.24%) |
Feb 01, 2023 | 246.26 | 249.24 | 245.23 | 248.40 | 1,121,885 | +1.91(+0.77%) |
Jan 31, 2023 | 244.20 | 246.70 | 242.91 | 246.49 | 1,229,464 | +2.04(+0.84%) |
Jan 30, 2023 | 245.85 | 247.22 | 243.89 | 244.45 | 1,068,541 | -1.65(-0.67%) |
Jan 27, 2023 | 243.63 | 247.62 | 242.49 | 246.10 | 1,260,064 | +2.62(+1.08%) |
Jan 26, 2023 | 241.59 | 243.54 | 239.72 | 243.48 | 586,460 | +2.31(+0.96%) |
Jan 25, 2023 | 238.91 | 241.17 | 237.21 | 241.17 | 1,257,312 | +1.01(+0.42%) |
Jan 24, 2023 | 244.79 | 244.99 | 239.95 | 240.17 | 914,738 | -3.74(-1.53%) |
Jan 23, 2023 | 247.88 | 247.88 | 243.54 | 243.91 | 1,221,535 | -4.13(-1.67%) |
Jan 20, 2023 | 248.26 | 248.26 | 244.41 | 248.04 | 923,875 | -0.15(-0.06%) |
Jan 19, 2023 | 246.91 | 249.40 | 246.19 | 248.19 | 934,784 | +0.38(+0.15%) |
Jan 18, 2023 | 249.98 | 249.98 | 247.40 | 247.81 | 1,116,163 | -2.37(-0.95%) |
Jan 17, 2023 | 249.32 | 251.43 | 249.10 | 250.18 | 1,473,379 | +0.15(+0.06%) |
Jan 13, 2023 | 248.00 | 250.40 | 247.45 | 250.04 | 679,229 | +1.22(+0.49%) |
Jan 12, 2023 | 250.77 | 252.14 | 248.31 | 248.81 | 709,081 | -1.52(-0.61%) |
Jan 11, 2023 | 250.28 | 250.92 | 247.87 | 250.33 | 1,446,112 | +0.76(+0.31%) |
Jan 10, 2023 | 248.66 | 250.64 | 248.30 | 249.57 | 1,247,477 | +2.85(+1.16%) |
Jan 09, 2023 | 254.04 | 254.04 | 246.57 | 246.71 | 1,368,710 | -6.73(-2.66%) |
Jan 06, 2023 | 251.04 | 253.62 | 248.84 | 253.45 | 1,167,730 | +3.94(+1.58%) |
Jan 05, 2023 | 251.80 | 252.51 | 249.02 | 249.51 | 1,615,797 | -2.72(-1.08%) |
Jan 04, 2023 | 252.14 | 252.65 | 250.41 | 252.23 | 1,476,727 | +1.87(+0.75%) |
Jan 03, 2023 | 256.69 | 256.69 | 247.96 | 250.36 | 1,025,335 | +1.84(+0.74%) |
Dec 30, 2022 | 250.00 | 250.81 | 246.66 | 248.52 | 654,775 | -2.54(-1.01%) |
Dec 29, 2022 | 249.45 | 252.78 | 247.19 | 251.06 | 658,876 | +3.69(+1.49%) |
Dec 28, 2022 | 250.52 | 251.70 | 247.27 | 247.37 | 524,910 | -2.13(-0.85%) |
Dec 27, 2022 | 248.89 | 249.78 | 247.14 | 249.50 | 571,026 | +0.81(+0.33%) |
Dec 23, 2022 | 247.75 | 249.55 | 246.61 | 248.69 | 633,762 | +0.86(+0.35%) |
Dec 22, 2022 | 247.01 | 248.08 | 244.61 | 247.83 | 835,713 | +0.22(+0.09%) |
Dec 21, 2022 | 245.25 | 248.71 | 244.96 | 247.60 | 839,389 | +4.03(+1.65%) |
Dec 20, 2022 | 243.11 | 245.51 | 242.43 | 243.58 | 1,212,729 | +0.76(+0.31%) |
Dec 19, 2022 | 243.99 | 245.11 | 241.99 | 242.81 | 1,244,027 | -1.03(-0.42%) |
Dec 16, 2022 | 242.91 | 244.32 | 241.15 | 243.84 | 2,291,740 | -0.98(-0.40%) |
Dec 15, 2022 | 246.49 | 248.23 | 243.76 | 244.82 | 1,176,520 | -3.45(-1.39%) |
Dec 14, 2022 | 248.04 | 249.68 | 244.88 | 248.27 | 1,793,678 | -0.01(-0.00%) |
Dec 13, 2022 | 253.48 | 253.54 | 247.84 | 248.28 | 2,700,227 | -0.01(-0.00%) |
Dec 12, 2022 | 243.49 | 249.13 | 242.76 | 248.29 | 1,603,791 | +6.31(+2.61%) |
Dec 09, 2022 | 241.62 | 243.92 | 240.63 | 241.97 | 875,908 | -0.36(-0.15%) |
Dec 08, 2022 | 239.43 | 242.51 | 239.06 | 242.34 | 1,253,211 | +2.35(+0.98%) |
Dec 07, 2022 | 238.79 | 240.73 | 237.11 | 239.99 | 1,693,175 | +2.03(+0.86%) |
Dec 06, 2022 | 239.02 | 240.49 | 236.37 | 237.96 | 933,093 | -1.77(-0.74%) |
Dec 05, 2022 | 242.80 | 243.88 | 239.64 | 239.73 | 1,257,298 | -6.01(-2.44%) |
Dec 02, 2022 | 241.70 | 245.94 | 241.24 | 245.74 | 1,379,062 | +1.51(+0.62%) |
Dec 01, 2022 | 245.18 | 247.60 | 243.00 | 244.23 | 1,703,074 | +1.45(+0.60%) |
Nov 30, 2022 | 235.16 | 243.11 | 233.72 | 242.78 | 2,495,027 | +8.10(+3.45%) |
Nov 29, 2022 | 230.49 | 234.77 | 229.37 | 234.67 | 1,942,126 | +3.58(+1.55%) |
Nov 28, 2022 | 231.14 | 233.05 | 229.80 | 231.09 | 1,756,023 | -0.70(-0.30%) |
Nov 25, 2022 | 231.58 | 232.50 | 230.27 | 231.79 | 385,140 | +0.70(+0.30%) |
Nov 23, 2022 | 228.99 | 231.26 | 228.67 | 231.09 | 1,010,380 | +1.68(+0.73%) |
Nov 22, 2022 | 227.89 | 229.64 | 225.23 | 229.41 | 1,439,570 | +0.90(+0.39%) |
Nov 21, 2022 | 219.67 | 231.12 | 219.67 | 228.51 | 2,501,571 | +8.86(+4.03%) |
Nov 18, 2022 | 214.73 | 220.34 | 214.00 | 219.65 | 1,443,025 | +5.53(+2.58%) |
Nov 17, 2022 | 214.21 | 216.53 | 213.06 | 214.12 | 1,236,685 | -2.11(-0.98%) |
Nov 16, 2022 | 217.86 | 219.29 | 215.51 | 216.23 | 1,498,170 | -0.28(-0.13%) |
Nov 15, 2022 | 220.27 | 220.27 | 215.30 | 216.51 | 2,082,214 | -1.74(-0.80%) |
Nov 14, 2022 | 222.78 | 223.35 | 218.24 | 218.26 | 1,981,262 | -3.42(-1.54%) |
Nov 11, 2022 | 224.35 | 224.35 | 218.54 | 221.68 | 1,841,131 | -1.57(-0.70%) |
Nov 10, 2022 | 215.58 | 224.08 | 214.02 | 223.24 | 4,119,187 | +10.70(+5.03%) |
Nov 09, 2022 | 214.23 | 215.36 | 211.97 | 212.54 | 2,147,990 | -1.17(-0.55%) |
Nov 08, 2022 | 215.04 | 216.25 | 212.07 | 213.71 | 2,977,971 | -1.41(-0.66%) |
Nov 07, 2022 | 215.03 | 216.33 | 213.27 | 215.12 | 1,984,934 | +0.10(+0.05%) |
Nov 04, 2022 | 218.17 | 218.17 | 212.44 | 215.03 | 2,447,044 | -0.16(-0.07%) |
Nov 03, 2022 | 220.04 | 220.18 | 215.16 | 215.18 | 2,359,670 | -6.82(-3.07%) |
Nov 02, 2022 | 227.65 | 221.96 | 222.00 | 2,099,811 | -5.72(-2.51%) | |
Nov 01, 2022 | 230.72 | 231.34 | 226.76 | 227.72 | 2,244,459 | -2.03(-0.89%) |
Oct 31, 2022 | 228.47 | 231.05 | 228.17 | 229.76 | 1,349,431 | +0.69(+0.30%) |
Oct 28, 2022 | 226.08 | 229.44 | 226.08 | 229.07 | 1,287,845 | +3.98(+1.77%) |
Oct 27, 2022 | 227.60 | 227.60 | 224.01 | 225.08 | 926,243 | -1.66(-0.73%) |
Oct 26, 2022 | 221.22 | 227.46 | 219.85 | 226.75 | 1,895,762 | +6.99(+3.18%) |
Oct 25, 2022 | 219.44 | 220.48 | 218.38 | 219.76 | 2,032,745 | +0.48(+0.22%) |
Oct 24, 2022 | 219.75 | 221.28 | 218.29 | 219.28 | 1,680,587 | +1.57(+0.72%) |
Oct 21, 2022 | 217.00 | 218.49 | 214.78 | 217.71 | 1,775,585 | +0.99(+0.46%) |
Oct 20, 2022 | 219.81 | 220.48 | 216.37 | 216.72 | 902,641 | -2.81(-1.28%) |
Oct 19, 2022 | 222.85 | 223.77 | 218.00 | 219.53 | 1,346,357 | -5.02(-2.24%) |
Oct 18, 2022 | 228.53 | 229.90 | 224.21 | 224.56 | 1,520,318 | +1.57(+0.70%) |
Oct 17, 2022 | 220.40 | 224.12 | 219.46 | 222.99 | 1,017,351 | +4.21(+1.92%) |
Oct 14, 2022 | 222.12 | 223.69 | 217.70 | 218.78 | 916,851 | -1.78(-0.81%) |
Oct 13, 2022 | 211.51 | 221.39 | 210.22 | 220.57 | 980,825 | +5.59(+2.60%) |
Oct 12, 2022 | 216.99 | 218.35 | 214.88 | 214.98 | 766,183 | -1.81(-0.84%) |
Oct 11, 2022 | 214.29 | 218.55 | 211.95 | 216.79 | 960,494 | +2.77(+1.29%) |
Oct 10, 2022 | 218.49 | 218.98 | 213.82 | 214.02 | 1,129,359 | -2.78(-1.28%) |
Oct 07, 2022 | 220.96 | 221.56 | 215.80 | 216.81 | 1,475,666 | -5.58(-2.51%) |
Oct 06, 2022 | 229.16 | 229.42 | 222.17 | 222.39 | 1,228,481 | -8.21(-3.56%) |
Oct 05, 2022 | 228.86 | 232.03 | 227.50 | 230.59 | 850,753 | -0.14(-0.06%) |
Oct 04, 2022 | 225.27 | 230.97 | 224.57 | 230.73 | 1,110,307 | +6.03(+2.68%) |
Oct 03, 2022 | 219.17 | 225.85 | 216.94 | 224.70 | 1,048,480 | +7.74(+3.57%) |
Sep 30, 2022 | 221.15 | 222.61 | 216.75 | 216.96 | 1,663,555 | -3.20(-1.45%) |
Sep 29, 2022 | 223.58 | 223.94 | 218.70 | 220.17 | 1,439,399 | -4.14(-1.85%) |
Sep 28, 2022 | 223.15 | 225.91 | 221.69 | 224.31 | 1,216,287 | +1.98(+0.89%) |
Sep 27, 2022 | 227.25 | 228.64 | 221.26 | 222.33 | 1,133,150 | -3.21(-1.42%) |
Sep 26, 2022 | 226.71 | 228.27 | 224.14 | 225.54 | 1,079,045 | -2.22(-0.97%) |
Sep 23, 2022 | 229.56 | 231.08 | 224.55 | 227.76 | 1,479,005 | -3.18(-1.38%) |
Sep 22, 2022 | 231.25 | 232.64 | 229.57 | 230.94 | 1,006,325 | -0.80(-0.34%) |
Sep 21, 2022 | 237.78 | 239.70 | 231.58 | 231.74 | 1,108,299 | -5.94(-2.50%) |
Sep 20, 2022 | 243.54 | 243.75 | 235.00 | 237.68 | 1,470,262 | -6.96(-2.85%) |
Sep 19, 2022 | 245.96 | 245.96 | 242.07 | 244.65 | 1,768,399 | -2.98(-1.20%) |
Sep 16, 2022 | 249.10 | 249.40 | 246.69 | 247.62 | 1,351,414 | -2.32(-0.93%) |
Sep 15, 2022 | 252.13 | 253.19 | 249.65 | 249.94 | 652,310 | -2.19(-0.87%) |
Sep 14, 2022 | 250.91 | 255.10 | 249.96 | 252.13 | 1,121,605 | +2.11(+0.85%) |
Sep 13, 2022 | 254.75 | 255.95 | 249.71 | 250.02 | 1,037,626 | -7.25(-2.82%) |
Sep 12, 2022 | 256.30 | 259.28 | 255.72 | 257.27 | 935,653 | +1.34(+0.53%) |
Sep 09, 2022 | 253.15 | 256.97 | 252.75 | 255.93 | 970,849 | +2.29(+0.90%) |
Sep 08, 2022 | 250.72 | 253.84 | 249.67 | 253.64 | 1,339,159 | +2.34(+0.93%) |
Sep 07, 2022 | 245.55 | 251.90 | 245.32 | 251.30 | 1,380,193 | +6.69(+2.74%) |
Sep 06, 2022 | 246.06 | 246.06 | 243.35 | 244.61 | 888,496 | -0.75(-0.30%) |
Sep 02, 2022 | 248.93 | 249.20 | 244.34 | 245.36 | 960,622 | -2.34(-0.94%) |
Sep 01, 2022 | 244.45 | 247.76 | 243.72 | 247.69 | 996,926 | +2.75(+1.12%) |
Aug 31, 2022 | 246.35 | 250.11 | 244.86 | 244.95 | 1,223,188 | -0.73(-0.30%) |
Aug 30, 2022 | 246.86 | 247.34 | 244.91 | 245.68 | 717,525 | -1.23(-0.50%) |
Aug 29, 2022 | 244.66 | 248.53 | 244.06 | 246.91 | 550,436 | +0.69(+0.28%) |
Aug 26, 2022 | 252.57 | 252.91 | 246.03 | 246.22 | 749,890 | -6.09(-2.42%) |
Aug 25, 2022 | 251.90 | 252.87 | 250.44 | 252.31 | 697,054 | +1.61(+0.64%) |
Aug 24, 2022 | 249.80 | 253.06 | 248.56 | 250.70 | 907,376 | +0.92(+0.37%) |
Aug 23, 2022 | 251.67 | 252.46 | 248.90 | 249.78 | 907,963 | -3.25(-1.28%) |
Aug 22, 2022 | 256.16 | 257.83 | 252.20 | 253.03 | 784,578 | -3.67(-1.43%) |
Aug 19, 2022 | 256.54 | 257.86 | 253.89 | 256.70 | 731,101 | +0.80(+0.31%) |
Aug 18, 2022 | 256.75 | 256.96 | 253.64 | 255.90 | 638,179 | -0.50(-0.20%) |
Aug 17, 2022 | 257.93 | 259.49 | 255.77 | 256.41 | 657,029 | -3.44(-1.33%) |
Aug 16, 2022 | 258.19 | 261.10 | 257.04 | 259.85 | 1,019,131 | +0.94(+0.36%) |
Aug 15, 2022 | 255.29 | 259.58 | 254.83 | 258.91 | 797,868 | +3.03(+1.18%) |
Aug 12, 2022 | 252.28 | 256.16 | 252.17 | 255.88 | 856,250 | +4.16(+1.65%) |
Aug 11, 2022 | 251.28 | 254.69 | 251.04 | 251.72 | 876,228 | +0.81(+0.32%) |
Aug 10, 2022 | 250.07 | 251.37 | 248.66 | 250.91 | 749,896 | +3.16(+1.28%) |
Aug 09, 2022 | 249.94 | 254.14 | 247.27 | 247.74 | 1,161,275 | -0.65(-0.26%) |
Aug 08, 2022 | 247.04 | 249.58 | 245.76 | 248.39 | 744,197 | +1.69(+0.68%) |
Aug 05, 2022 | 244.01 | 247.84 | 240.95 | 246.71 | 1,071,992 | +1.67(+0.68%) |
Aug 04, 2022 | 238.19 | 248.82 | 238.19 | 245.04 | 1,862,783 | +7.36(+3.09%) |
Aug 03, 2022 | 235.82 | 239.12 | 235.74 | 237.68 | 927,448 | +1.85(+0.79%) |
Aug 02, 2022 | 237.93 | 239.44 | 235.46 | 235.83 | 982,573 | -1.70(-0.71%) |
Aug 01, 2022 | 235.93 | 238.13 | 235.93 | 237.53 | 746,260 | +0.45(+0.19%) |
Jul 29, 2022 | 236.40 | 238.06 | 234.86 | 237.08 | 1,131,118 | +0.39(+0.16%) |
Jul 28, 2022 | 236.82 | 238.39 | 232.70 | 236.69 | 1,035,516 | -0.42(-0.18%) |
Jul 27, 2022 | 236.33 | 238.60 | 233.00 | 237.11 | 637,004 | +0.19(+0.08%) |
Jul 26, 2022 | 237.21 | 238.34 | 234.79 | 236.92 | 565,622 | +1.47(+0.63%) |
Jul 25, 2022 | 235.27 | 236.46 | 234.43 | 235.45 | 653,426 | +0.49(+0.21%) |
Jul 22, 2022 | 234.74 | 235.91 | 233.22 | 234.96 | 616,222 | +1.02(+0.44%) |
Jul 21, 2022 | 231.55 | 234.94 | 230.42 | 233.94 | 1,027,014 | +3.77(+1.64%) |
Jul 20, 2022 | 229.45 | 230.67 | 228.22 | 230.17 | 1,126,550 | -1.23(-0.53%) |
Jul 19, 2022 | 229.66 | 231.74 | 228.66 | 231.40 | 787,257 | +4.03(+1.77%) |
Jul 18, 2022 | 231.03 | 232.03 | 227.01 | 227.37 | 843,880 | -4.78(-2.06%) |
Jul 15, 2022 | 229.80 | 232.96 | 228.65 | 232.16 | 798,830 | +4.93(+2.17%) |
Jul 14, 2022 | 225.33 | 227.80 | 225.04 | 227.23 | 706,276 | -1.26(-0.55%) |
Jul 13, 2022 | 228.04 | 229.84 | 226.30 | 228.49 | 717,010 | -1.42(-0.62%) |
Jul 12, 2022 | 234.22 | 235.51 | 228.63 | 229.91 | 998,991 | -6.58(-2.78%) |
Jul 11, 2022 | 236.04 | 237.75 | 235.47 | 236.49 | 579,961 | -1.90(-0.80%) |
Jul 08, 2022 | 238.97 | 242.17 | 238.23 | 238.39 | 896,607 | -0.71(-0.30%) |
Jul 07, 2022 | 238.52 | 241.00 | 238.28 | 239.10 | 1,007,604 | +0.11(+0.04%) |
Jul 06, 2022 | 240.43 | 242.77 | 238.28 | 238.99 | 1,096,103 | -1.60(-0.67%) |
Jul 05, 2022 | 241.55 | 243.08 | 236.59 | 240.59 | 801,397 | -3.76(-1.54%) |
Jul 01, 2022 | 239.20 | 244.70 | 237.09 | 244.35 | 800,878 | +5.11(+2.14%) |
Jun 30, 2022 | 240.66 | 242.27 | 238.21 | 239.23 | 1,446,011 | -2.73(-1.13%) |
Jun 29, 2022 | 237.34 | 243.74 | 236.44 | 241.96 | 1,179,649 | +4.67(+1.97%) |
Jun 28, 2022 | 243.11 | 244.25 | 237.16 | 237.29 | 900,489 | -5.41(-2.23%) |
Jun 27, 2022 | 243.27 | 243.72 | 240.09 | 242.70 | 789,100 | -0.80(-0.33%) |
Jun 24, 2022 | 239.27 | 243.82 | 236.03 | 243.49 | 1,603,076 | +8.13(+3.46%) |
Jun 23, 2022 | 230.97 | 235.57 | 230.97 | 235.36 | 743,439 | +5.11(+2.22%) |
Jun 22, 2022 | 228.66 | 232.05 | 227.10 | 230.25 | 1,438,507 | +0.72(+0.31%) |
Jun 21, 2022 | 230.96 | 230.96 | 227.57 | 229.53 | 1,385,965 | +1.16(+0.51%) |
Jun 17, 2022 | 228.55 | 233.64 | 227.80 | 228.36 | 2,296,466 | +0.57(+0.25%) |
Jun 16, 2022 | 227.08 | 228.30 | 224.61 | 227.79 | 1,759,212 | -1.99(-0.87%) |
Jun 15, 2022 | 230.28 | 231.90 | 226.78 | 229.78 | 939,953 | +0.46(+0.20%) |
Jun 14, 2022 | 234.69 | 234.97 | 226.40 | 229.32 | 1,223,119 | -5.37(-2.29%) |
Jun 13, 2022 | 237.55 | 240.28 | 233.45 | 234.69 | 1,172,909 | -7.26(-3.00%) |
Jun 10, 2022 | 238.64 | 243.81 | 236.53 | 241.95 | 1,414,531 | +0.93(+0.39%) |
Jun 09, 2022 | 246.27 | 247.12 | 240.69 | 241.02 | 743,880 | -6.29(-2.54%) |
Jun 08, 2022 | 249.30 | 250.82 | 247.14 | 247.31 | 925,343 | -2.13(-0.86%) |
Jun 07, 2022 | 249.65 | 251.45 | 246.38 | 249.44 | 986,413 | -0.77(-0.31%) |
Jun 06, 2022 | 245.71 | 250.61 | 244.73 | 250.22 | 1,206,638 | +6.17(+2.53%) |
Jun 03, 2022 | 244.83 | 246.92 | 243.70 | 244.04 | 549,012 | -1.30(-0.53%) |
Jun 02, 2022 | 243.68 | 245.60 | 237.83 | 245.34 | 690,600 | +2.21(+0.91%) |
Jun 01, 2022 | 250.53 | 250.53 | 240.03 | 243.14 | 777,573 | -4.25(-1.72%) |
May 31, 2022 | 245.09 | 248.91 | 242.68 | 247.39 | 1,442,459 | -0.64(-0.26%) |
May 27, 2022 | 245.69 | 248.03 | 244.24 | 248.03 | 728,579 | +3.83(+1.57%) |
May 26, 2022 | 245.21 | 247.13 | 243.52 | 244.20 | 813,740 | +0.33(+0.13%) |
May 25, 2022 | 251.01 | 251.01 | 240.15 | 243.87 | 1,424,659 | -5.12(-2.05%) |
May 24, 2022 | 248.47 | 250.48 | 247.09 | 248.99 | 997,165 | +0.44(+0.18%) |
May 23, 2022 | 247.42 | 249.32 | 244.98 | 248.55 | 887,202 | +4.55(+1.86%) |
May 20, 2022 | 244.10 | 245.14 | 239.67 | 244.01 | 941,885 | +1.12(+0.46%) |
May 19, 2022 | 241.38 | 244.19 | 237.98 | 242.88 | 1,276,550 | +0.04(+0.02%) |
May 18, 2022 | 247.39 | 248.00 | 242.31 | 242.85 | 929,810 | -4.99(-2.01%) |
May 17, 2022 | 245.79 | 247.85 | 244.32 | 247.84 | 1,034,628 | +3.26(+1.33%) |
May 16, 2022 | 240.55 | 246.05 | 239.47 | 244.58 | 1,164,598 | +4.30(+1.79%) |
May 13, 2022 | 242.78 | 243.05 | 237.84 | 240.27 | 1,232,655 | -1.24(-0.51%) |
May 12, 2022 | 240.48 | 242.03 | 238.01 | 241.51 | 1,207,695 | +0.71(+0.29%) |
May 11, 2022 | 240.88 | 247.33 | 240.45 | 240.81 | 1,002,071 | -1.07(-0.44%) |
May 10, 2022 | 244.90 | 247.76 | 240.82 | 241.88 | 1,880,638 | -2.03(-0.83%) |
May 09, 2022 | 246.63 | 247.15 | 243.29 | 243.91 | 1,542,868 | -5.58(-2.24%) |
May 06, 2022 | 247.58 | 250.83 | 242.08 | 249.49 | 2,170,216 | -1.61(-0.64%) |
May 05, 2022 | 242.76 | 252.30 | 240.65 | 251.10 | 2,545,426 | +5.90(+2.41%) |
May 04, 2022 | 239.86 | 246.12 | 238.22 | 245.21 | 1,353,409 | +4.56(+1.89%) |
May 03, 2022 | 238.65 | 242.50 | 238.13 | 240.65 | 1,093,923 | +3.14(+1.32%) |