Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 193.49 | 199.36 | 193.39 | 196.77 | 1,250,036 | +2.10(+1.08%) |
Apr 27, 2023 | 194.71 | 195.76 | 191.73 | 194.67 | 1,526,031 | -0.16(-0.08%) |
Apr 26, 2023 | 198.68 | 201.34 | 194.11 | 194.82 | 1,993,218 | -5.91(-2.94%) |
Apr 25, 2023 | 203.53 | 203.71 | 199.82 | 200.74 | 1,343,145 | -4.64(-2.26%) |
Apr 24, 2023 | 204.83 | 206.44 | 204.46 | 205.38 | 1,090,392 | +0.29(+0.14%) |
Apr 21, 2023 | 206.00 | 208.55 | 204.91 | 205.09 | 3,590,305 | -0.20(-0.10%) |
Apr 20, 2023 | 203.44 | 206.77 | 203.44 | 205.29 | 1,144,230 | +1.92(+0.94%) |
Apr 19, 2023 | 202.12 | 203.99 | 202.03 | 203.37 | 1,034,628 | +0.15(+0.07%) |
Apr 18, 2023 | 203.55 | 205.37 | 202.66 | 203.23 | 1,346,705 | -0.02(-0.01%) |
Apr 17, 2023 | 201.91 | 203.52 | 201.01 | 203.25 | 1,324,499 | +2.06(+1.02%) |
Apr 14, 2023 | 200.85 | 203.08 | 200.16 | 201.19 | 1,478,331 | +0.59(+0.29%) |
Apr 13, 2023 | 200.45 | 201.24 | 198.64 | 200.60 | 1,437,392 | +0.64(+0.32%) |
Apr 12, 2023 | 200.85 | 202.32 | 199.30 | 199.96 | 1,114,628 | +0.48(+0.24%) |
Apr 11, 2023 | 197.50 | 200.44 | 197.41 | 199.48 | 2,399,624 | +3.40(+1.74%) |
Apr 10, 2023 | 197.35 | 198.58 | 195.70 | 196.07 | 2,653,987 | -3.00(-1.51%) |
Apr 06, 2023 | 197.10 | 199.46 | 195.89 | 199.08 | 3,210,518 | +2.30(+1.17%) |
Apr 05, 2023 | 198.68 | 199.36 | 196.41 | 196.78 | 2,417,280 | -1.92(-0.97%) |
Apr 04, 2023 | 203.62 | 203.89 | 197.71 | 198.70 | 2,633,079 | -3.64(-1.80%) |
Apr 03, 2023 | 204.20 | 205.50 | 201.08 | 202.34 | 1,146,619 | -3.12(-1.52%) |
Mar 31, 2023 | 202.97 | 206.12 | 202.56 | 205.47 | 1,497,908 | +3.06(+1.51%) |
Mar 30, 2023 | 202.86 | 204.15 | 201.37 | 202.40 | 1,029,237 | +1.54(+0.77%) |
Mar 29, 2023 | 200.66 | 201.34 | 199.45 | 200.86 | 1,386,461 | +2.58(+1.30%) |
Mar 28, 2023 | 195.92 | 198.41 | 195.75 | 198.28 | 1,621,502 | +1.61(+0.82%) |
Mar 27, 2023 | 195.80 | 197.05 | 194.42 | 196.68 | 1,211,322 | +2.59(+1.33%) |
Mar 24, 2023 | 191.40 | 194.46 | 190.28 | 194.09 | 1,442,617 | +0.81(+0.42%) |
Mar 23, 2023 | 195.11 | 196.44 | 192.18 | 193.27 | 1,699,984 | -1.12(-0.58%) |
Mar 22, 2023 | 199.08 | 200.53 | 194.15 | 194.40 | 1,688,343 | -4.66(-2.34%) |
Mar 21, 2023 | 200.99 | 202.53 | 197.98 | 199.06 | 1,881,151 | +0.06(+0.03%) |
Mar 20, 2023 | 198.13 | 199.97 | 197.63 | 199.00 | 1,167,205 | +1.39(+0.70%) |
Mar 17, 2023 | 201.45 | 201.61 | 196.45 | 197.62 | 2,800,100 | -3.43(-1.71%) |
Mar 16, 2023 | 196.66 | 202.11 | 196.16 | 201.05 | 2,044,390 | +2.19(+1.10%) |
Mar 15, 2023 | 198.52 | 201.34 | 196.73 | 198.86 | 2,104,105 | -2.81(-1.39%) |
Mar 14, 2023 | 204.49 | 205.59 | 198.94 | 201.67 | 1,549,704 | +0.44(+0.22%) |
Mar 13, 2023 | 202.18 | 206.38 | 201.03 | 201.23 | 1,932,531 | -2.73(-1.34%) |
Mar 10, 2023 | 206.78 | 211.11 | 203.19 | 203.96 | 1,682,206 | -2.68(-1.29%) |
Mar 09, 2023 | 210.10 | 210.19 | 205.68 | 206.64 | 1,674,227 | -3.00(-1.43%) |
Mar 08, 2023 | 208.31 | 210.43 | 207.81 | 209.64 | 1,624,555 | +1.09(+0.53%) |
Mar 07, 2023 | 214.43 | 214.70 | 207.71 | 208.55 | 2,777,697 | -7.02(-3.26%) |
Mar 06, 2023 | 220.62 | 220.85 | 215.49 | 215.56 | 1,587,047 | -5.79(-2.61%) |
Mar 03, 2023 | 222.11 | 222.36 | 219.80 | 221.35 | 1,547,234 | -0.21(-0.10%) |
Mar 02, 2023 | 216.79 | 222.69 | 216.67 | 221.56 | 1,237,012 | +3.10(+1.42%) |
Mar 01, 2023 | 217.25 | 219.89 | 217.11 | 218.46 | 1,131,815 | +0.57(+0.26%) |
Feb 28, 2023 | 217.47 | 220.89 | 216.47 | 217.89 | 1,623,259 | -0.48(-0.22%) |
Feb 27, 2023 | 220.97 | 225.33 | 218.05 | 218.37 | 1,811,047 | +0.52(+0.24%) |
Feb 24, 2023 | 214.13 | 218.06 | 213.69 | 217.84 | 1,551,678 | +0.88(+0.41%) |
Feb 23, 2023 | 217.23 | 217.70 | 213.47 | 216.96 | 2,030,820 | +1.81(+0.84%) |
Feb 22, 2023 | 218.28 | 219.95 | 213.25 | 215.15 | 2,460,701 | -2.48(-1.14%) |
Feb 21, 2023 | 220.00 | 221.41 | 215.55 | 217.63 | 2,926,911 | -3.49(-1.58%) |
Feb 17, 2023 | 221.55 | 225.45 | 219.52 | 221.12 | 5,171,821 | -1.81(-0.81%) |
Feb 16, 2023 | 228.01 | 230.50 | 222.91 | 222.93 | 3,269,359 | -8.01(-3.47%) |
Feb 15, 2023 | 225.16 | 231.29 | 221.88 | 230.95 | 2,277,691 | +2.92(+1.28%) |
Feb 14, 2023 | 231.64 | 231.64 | 224.30 | 228.03 | 3,034,143 | -4.29(-1.85%) |
Feb 13, 2023 | 229.68 | 235.42 | 228.91 | 232.32 | 2,977,021 | -2.81(-1.20%) |
Feb 10, 2023 | 230.66 | 235.20 | 230.31 | 235.13 | 1,231,455 | +3.52(+1.52%) |
Feb 09, 2023 | 240.29 | 241.27 | 231.49 | 231.62 | 1,144,432 | -7.40(-3.10%) |
Feb 08, 2023 | 238.72 | 240.68 | 237.47 | 239.02 | 853,022 | -1.02(-0.42%) |
Feb 07, 2023 | 237.45 | 240.85 | 236.06 | 240.04 | 1,183,054 | +1.17(+0.49%) |
Feb 06, 2023 | 242.59 | 242.88 | 238.19 | 238.86 | 1,104,803 | -5.49(-2.25%) |
Feb 03, 2023 | 244.83 | 247.45 | 243.20 | 244.35 | 1,081,454 | -2.64(-1.07%) |
Feb 02, 2023 | 240.33 | 248.01 | 240.04 | 246.99 | 1,179,274 | +7.17(+2.99%) |
Feb 01, 2023 | 235.46 | 241.24 | 233.97 | 239.81 | 1,134,035 | +2.87(+1.21%) |
Jan 31, 2023 | 230.30 | 237.10 | 229.77 | 236.94 | 2,191,859 | +7.32(+3.19%) |
Jan 30, 2023 | 228.61 | 232.25 | 228.61 | 229.62 | 1,110,113 | -0.58(-0.25%) |
Jan 27, 2023 | 232.52 | 235.83 | 229.16 | 230.19 | 1,754,152 | -2.28(-0.98%) |
Jan 26, 2023 | 235.06 | 236.56 | 226.93 | 232.48 | 1,739,254 | -1.73(-0.74%) |
Jan 25, 2023 | 242.19 | 242.84 | 231.50 | 234.20 | 2,742,918 | -12.44(-5.05%) |
Jan 24, 2023 | 244.00 | 248.46 | 241.13 | 246.65 | 1,483,366 | -0.54(-0.22%) |
Jan 23, 2023 | 243.56 | 250.30 | 243.35 | 247.19 | 1,450,214 | +2.68(+1.10%) |
Jan 20, 2023 | 241.89 | 245.23 | 240.48 | 244.51 | 3,199,433 | +3.64(+1.51%) |
Jan 19, 2023 | 244.14 | 244.64 | 240.27 | 240.87 | 1,022,754 | -4.62(-1.88%) |
Jan 18, 2023 | 247.62 | 250.81 | 244.84 | 245.48 | 1,283,593 | -1.92(-0.78%) |
Jan 17, 2023 | 247.15 | 250.21 | 244.70 | 247.40 | 1,583,522 | +1.47(+0.60%) |
Jan 13, 2023 | 242.64 | 246.60 | 242.47 | 245.93 | 964,285 | +0.93(+0.38%) |
Jan 12, 2023 | 248.30 | 248.30 | 244.91 | 245.00 | 1,169,275 | -1.90(-0.77%) |
Jan 11, 2023 | 247.03 | 247.13 | 243.55 | 246.90 | 830,107 | +1.44(+0.59%) |
Jan 10, 2023 | 244.94 | 245.66 | 242.07 | 245.46 | 641,454 | +0.40(+0.16%) |
Jan 09, 2023 | 247.24 | 248.21 | 243.90 | 245.06 | 1,139,920 | -1.50(-0.61%) |
Jan 06, 2023 | 241.40 | 247.34 | 239.58 | 246.56 | 930,633 | +8.01(+3.36%) |
Jan 05, 2023 | 240.36 | 241.90 | 237.89 | 238.55 | 1,019,421 | -3.30(-1.36%) |
Jan 04, 2023 | 237.63 | 242.43 | 237.35 | 241.85 | 1,025,087 | +3.09(+1.29%) |
Jan 03, 2023 | 238.19 | 239.34 | 235.87 | 238.76 | 976,852 | +1.23(+0.52%) |
Dec 30, 2022 | 237.77 | 238.75 | 235.14 | 237.53 | 661,559 | -1.73(-0.72%) |
Dec 29, 2022 | 238.32 | 240.48 | 237.28 | 239.25 | 539,498 | +2.33(+0.98%) |
Dec 28, 2022 | 240.72 | 241.38 | 236.59 | 236.92 | 581,471 | -3.60(-1.50%) |
Dec 27, 2022 | 239.15 | 241.05 | 238.09 | 240.52 | 778,100 | +1.95(+0.82%) |
Dec 23, 2022 | 236.06 | 239.53 | 236.06 | 238.57 | 565,747 | +1.98(+0.84%) |
Dec 22, 2022 | 235.88 | 236.70 | 233.96 | 236.59 | 962,298 | -1.21(-0.51%) |
Dec 21, 2022 | 236.33 | 237.82 | 234.24 | 237.80 | 1,187,403 | +3.64(+1.56%) |
Dec 20, 2022 | 237.22 | 237.59 | 231.99 | 234.16 | 1,420,563 | -3.93(-1.65%) |
Dec 19, 2022 | 241.78 | 243.12 | 236.52 | 238.09 | 1,074,979 | -3.47(-1.44%) |
Dec 16, 2022 | 239.32 | 242.00 | 237.25 | 241.56 | 2,155,224 | -1.63(-0.67%) |
Dec 15, 2022 | 245.44 | 246.95 | 241.69 | 243.19 | 1,365,288 | -5.91(-2.37%) |
Dec 14, 2022 | 248.22 | 252.27 | 247.10 | 249.10 | 1,537,549 | +0.47(+0.19%) |
Dec 13, 2022 | 250.01 | 251.64 | 245.98 | 248.62 | 2,001,774 | +4.70(+1.93%) |
Dec 12, 2022 | 236.31 | 244.25 | 235.22 | 243.92 | 1,454,289 | +8.67(+3.69%) |
Dec 09, 2022 | 236.19 | 237.36 | 235.15 | 235.25 | 723,730 | -1.56(-0.66%) |
Dec 08, 2022 | 234.01 | 237.62 | 233.76 | 236.81 | 931,356 | +3.97(+1.71%) |
Dec 07, 2022 | 233.72 | 235.73 | 231.61 | 232.84 | 1,498,896 | -0.96(-0.41%) |
Dec 06, 2022 | 238.41 | 239.18 | 228.38 | 233.80 | 1,821,917 | -4.59(-1.92%) |
Dec 05, 2022 | 242.22 | 242.61 | 238.26 | 238.39 | 1,225,259 | -6.52(-2.66%) |
Dec 02, 2022 | 243.72 | 246.33 | 241.35 | 244.90 | 1,169,808 | -2.21(-0.89%) |
Dec 01, 2022 | 249.03 | 249.63 | 244.75 | 247.11 | 1,363,596 | -0.14(-0.05%) |
Nov 30, 2022 | 243.76 | 248.06 | 240.18 | 247.25 | 1,636,958 | +3.03(+1.24%) |
Nov 29, 2022 | 241.64 | 244.36 | 240.37 | 244.22 | 887,213 | +4.64(+1.94%) |
Nov 28, 2022 | 240.97 | 243.25 | 238.44 | 239.58 | 984,310 | -3.63(-1.49%) |
Nov 25, 2022 | 242.94 | 245.31 | 242.64 | 243.22 | 360,491 | +1.17(+0.48%) |
Nov 23, 2022 | 240.66 | 243.95 | 240.06 | 242.05 | 929,932 | +0.01(+0.00%) |
Nov 22, 2022 | 241.83 | 244.75 | 239.61 | 242.04 | 1,129,430 | +1.77(+0.74%) |
Nov 21, 2022 | 237.19 | 240.32 | 233.90 | 240.27 | 1,155,194 | +2.41(+1.01%) |
Nov 18, 2022 | 238.80 | 239.27 | 236.48 | 237.86 | 922,539 | +1.16(+0.49%) |
Nov 17, 2022 | 236.62 | 238.13 | 233.21 | 236.70 | 1,120,179 | -4.01(-1.67%) |
Nov 16, 2022 | 239.44 | 242.84 | 239.16 | 240.71 | 1,459,420 | +1.52(+0.64%) |
Nov 15, 2022 | 245.54 | 245.74 | 236.70 | 239.19 | 2,009,667 | -3.41(-1.41%) |
Nov 14, 2022 | 239.78 | 246.95 | 239.78 | 242.60 | 1,604,498 | +0.74(+0.31%) |
Nov 11, 2022 | 237.46 | 243.59 | 235.75 | 241.86 | 1,702,573 | +7.64(+3.26%) |
Nov 10, 2022 | 230.30 | 234.57 | 229.30 | 234.21 | 1,073,104 | +11.99(+5.40%) |
Nov 09, 2022 | 226.61 | 227.30 | 221.72 | 222.22 | 1,052,492 | -5.57(-2.45%) |
Nov 08, 2022 | 228.28 | 229.20 | 223.99 | 227.79 | 1,328,726 | +0.67(+0.29%) |
Nov 07, 2022 | 226.50 | 228.04 | 224.82 | 227.13 | 1,261,527 | +1.76(+0.78%) |
Nov 04, 2022 | 221.55 | 225.54 | 221.03 | 225.37 | 1,723,261 | +6.35(+2.90%) |
Nov 03, 2022 | 213.65 | 221.23 | 213.05 | 219.01 | 1,596,388 | +2.94(+1.36%) |
Nov 02, 2022 | 219.37 | 216.03 | 216.07 | 1,258,675 | -4.40(-2.00%) | |
Nov 01, 2022 | 220.67 | 221.91 | 218.35 | 220.47 | 1,371,178 | +1.84(+0.84%) |
Oct 31, 2022 | 218.08 | 221.56 | 218.07 | 218.63 | 1,860,338 | -1.03(-0.47%) |
Oct 28, 2022 | 215.23 | 220.23 | 214.62 | 219.66 | 1,539,009 | +5.32(+2.48%) |
Oct 27, 2022 | 214.63 | 217.40 | 213.95 | 214.34 | 1,600,683 | +1.41(+0.66%) |
Oct 26, 2022 | 211.41 | 217.34 | 209.19 | 212.93 | 2,210,380 | +6.09(+2.94%) |
Oct 25, 2022 | 204.90 | 208.58 | 204.21 | 206.84 | 2,636,837 | +2.44(+1.19%) |
Oct 24, 2022 | 201.74 | 205.70 | 201.26 | 204.41 | 1,663,169 | +4.97(+2.49%) |
Oct 21, 2022 | 197.27 | 202.04 | 196.17 | 199.43 | 5,402,517 | +3.04(+1.55%) |
Oct 20, 2022 | 204.76 | 208.14 | 195.22 | 196.39 | 3,543,434 | -12.22(-5.86%) |
Oct 19, 2022 | 211.85 | 212.45 | 208.51 | 208.61 | 1,463,245 | -4.53(-2.12%) |
Oct 18, 2022 | 213.97 | 215.32 | 210.30 | 213.14 | 1,884,691 | +3.11(+1.48%) |
Oct 17, 2022 | 207.72 | 210.22 | 207.60 | 210.03 | 1,431,254 | +5.38(+2.63%) |
Oct 14, 2022 | 208.51 | 209.59 | 204.37 | 204.66 | 1,020,791 | -2.03(-0.98%) |
Oct 13, 2022 | 197.03 | 208.61 | 195.81 | 206.69 | 1,166,039 | +4.11(+2.03%) |
Oct 12, 2022 | 203.56 | 206.92 | 202.53 | 202.57 | 922,846 | -1.41(-0.69%) |
Oct 11, 2022 | 202.03 | 206.38 | 201.43 | 203.98 | 1,367,104 | +0.53(+0.26%) |
Oct 10, 2022 | 207.66 | 208.02 | 203.32 | 203.46 | 1,019,870 | -2.23(-1.09%) |
Oct 07, 2022 | 206.99 | 208.08 | 204.15 | 205.69 | 1,029,697 | -4.18(-1.99%) |
Oct 06, 2022 | 210.99 | 212.63 | 209.14 | 209.87 | 819,386 | -2.00(-0.95%) |
Oct 05, 2022 | 211.59 | 213.64 | 210.18 | 211.87 | 1,056,800 | -2.06(-0.96%) |
Oct 04, 2022 | 210.25 | 214.21 | 210.25 | 213.94 | 968,609 | +6.11(+2.94%) |
Oct 03, 2022 | 202.66 | 209.40 | 202.40 | 207.83 | 928,535 | +6.85(+3.41%) |
Sep 30, 2022 | 205.14 | 205.82 | 200.92 | 200.97 | 1,300,126 | -4.70(-2.28%) |
Sep 29, 2022 | 205.53 | 207.21 | 203.74 | 205.67 | 1,033,060 | -2.08(-1.00%) |
Sep 28, 2022 | 203.80 | 209.27 | 203.49 | 207.75 | 1,267,606 | +2.76(+1.35%) |
Sep 27, 2022 | 206.10 | 207.96 | 202.90 | 204.99 | 1,321,595 | -0.88(-0.43%) |
Sep 26, 2022 | 207.42 | 208.50 | 203.88 | 205.87 | 1,586,650 | -2.77(-1.33%) |
Sep 23, 2022 | 212.47 | 212.94 | 207.09 | 208.64 | 1,471,046 | -6.77(-3.14%) |
Sep 22, 2022 | 217.72 | 218.03 | 214.35 | 215.41 | 944,965 | -3.05(-1.40%) |
Sep 21, 2022 | 221.87 | 224.79 | 218.35 | 218.46 | 986,721 | -1.63(-0.74%) |
Sep 20, 2022 | 223.07 | 224.38 | 218.03 | 220.09 | 1,851,473 | -6.23(-2.75%) |
Sep 19, 2022 | 223.37 | 227.38 | 222.77 | 226.32 | 961,667 | +2.02(+0.90%) |
Sep 16, 2022 | 223.86 | 226.25 | 219.29 | 224.30 | 2,966,523 | -4.68(-2.04%) |
Sep 15, 2022 | 233.78 | 234.40 | 227.32 | 228.97 | 1,437,578 | +0.79(+0.34%) |
Sep 14, 2022 | 232.26 | 232.61 | 223.45 | 228.19 | 2,095,500 | -5.04(-2.16%) |
Sep 13, 2022 | 236.02 | 237.98 | 232.27 | 233.23 | 1,159,957 | -6.98(-2.90%) |
Sep 12, 2022 | 241.17 | 241.74 | 238.45 | 240.21 | 1,188,024 | +0.70(+0.29%) |
Sep 09, 2022 | 236.95 | 240.38 | 236.95 | 239.51 | 1,649,503 | +3.76(+1.59%) |
Sep 08, 2022 | 232.49 | 235.88 | 231.83 | 235.75 | 893,053 | +2.60(+1.11%) |
Sep 07, 2022 | 228.83 | 233.96 | 228.83 | 233.16 | 1,251,434 | +3.17(+1.38%) |
Sep 06, 2022 | 227.20 | 232.53 | 227.34 | 229.98 | 1,438,870 | +0.62(+0.27%) |
Sep 02, 2022 | 233.82 | 233.98 | 227.96 | 229.36 | 1,962,935 | -1.79(-0.78%) |
Sep 01, 2022 | 231.29 | 232.14 | 229.30 | 231.15 | 2,126,630 | -1.92(-0.82%) |
Aug 31, 2022 | 235.81 | 235.81 | 232.69 | 233.07 | 1,493,509 | -1.57(-0.67%) |
Aug 30, 2022 | 241.39 | 241.46 | 232.11 | 234.64 | 1,938,932 | -6.79(-2.81%) |
Aug 29, 2022 | 241.55 | 244.43 | 240.19 | 241.43 | 946,078 | -1.09(-0.45%) |
Aug 26, 2022 | 252.00 | 253.29 | 242.41 | 242.52 | 851,753 | -9.59(-3.80%) |
Aug 25, 2022 | 250.75 | 252.48 | 249.88 | 252.11 | 757,752 | +3.04(+1.22%) |
Aug 24, 2022 | 247.56 | 250.24 | 247.20 | 249.07 | 1,237,043 | +1.46(+0.59%) |
Aug 23, 2022 | 246.12 | 248.47 | 245.39 | 247.61 | 1,028,083 | +1.33(+0.54%) |
Aug 22, 2022 | 242.40 | 246.69 | 241.02 | 246.28 | 1,352,622 | +1.11(+0.45%) |
Aug 19, 2022 | 246.75 | 247.22 | 244.55 | 245.17 | 857,515 | -2.73(-1.10%) |
Aug 18, 2022 | 247.74 | 248.51 | 246.10 | 247.90 | 761,054 | +0.77(+0.31%) |
Aug 17, 2022 | 244.50 | 247.62 | 243.13 | 247.13 | 990,883 | +0.18(+0.07%) |
Aug 16, 2022 | 245.24 | 248.32 | 245.03 | 246.95 | 1,519,360 | +0.53(+0.21%) |
Aug 15, 2022 | 249.88 | 250.53 | 246.12 | 246.42 | 1,175,606 | -4.58(-1.83%) |
Aug 12, 2022 | 250.29 | 251.11 | 249.41 | 251.00 | 965,268 | +1.56(+0.63%) |
Aug 11, 2022 | 248.35 | 253.18 | 248.35 | 249.44 | 1,189,774 | +2.53(+1.03%) |
Aug 10, 2022 | 243.22 | 248.04 | 242.18 | 246.91 | 1,410,671 | +7.89(+3.30%) |
Aug 09, 2022 | 239.65 | 241.18 | 238.76 | 239.02 | 732,214 | -0.38(-0.16%) |
Aug 08, 2022 | 242.29 | 243.64 | 239.28 | 239.41 | 1,273,569 | -1.23(-0.51%) |
Aug 05, 2022 | 237.91 | 241.13 | 237.52 | 240.63 | 654,686 | +1.28(+0.53%) |
Aug 04, 2022 | 239.06 | 241.43 | 238.22 | 239.36 | 1,538,758 | +0.60(+0.25%) |
Aug 03, 2022 | 237.65 | 239.77 | 237.53 | 238.76 | 795,281 | +2.17(+0.92%) |
Aug 02, 2022 | 240.91 | 240.91 | 236.36 | 236.58 | 1,516,635 | -4.76(-1.97%) |
Aug 01, 2022 | 237.54 | 242.71 | 236.53 | 241.34 | 1,206,458 | +1.75(+0.73%) |
Jul 29, 2022 | 234.00 | 240.47 | 233.60 | 239.59 | 1,342,771 | +6.05(+2.59%) |
Jul 28, 2022 | 234.37 | 234.62 | 229.81 | 233.54 | 1,317,839 | +1.52(+0.65%) |
Jul 27, 2022 | 230.33 | 233.29 | 225.23 | 232.02 | 2,123,091 | -1.31(-0.56%) |
Jul 26, 2022 | 234.19 | 236.29 | 232.90 | 233.33 | 1,150,350 | -2.18(-0.93%) |
Jul 25, 2022 | 231.35 | 235.64 | 230.61 | 235.51 | 1,051,115 | +3.62(+1.56%) |
Jul 22, 2022 | 231.13 | 233.94 | 230.19 | 231.89 | 1,115,886 | +0.94(+0.41%) |
Jul 21, 2022 | 226.57 | 232.15 | 226.57 | 230.94 | 1,525,688 | +4.04(+1.78%) |
Jul 20, 2022 | 225.31 | 227.50 | 223.29 | 226.90 | 1,424,081 | +1.60(+0.71%) |
Jul 19, 2022 | 220.66 | 225.60 | 219.63 | 225.30 | 1,100,116 | +6.80(+3.11%) |
Jul 18, 2022 | 218.87 | 221.53 | 217.93 | 218.50 | 1,001,220 | +1.12(+0.51%) |
Jul 15, 2022 | 218.39 | 219.68 | 215.05 | 217.38 | 3,373,433 | +5.91(+2.79%) |
Jul 14, 2022 | 207.52 | 211.78 | 206.99 | 211.47 | 986,808 | +0.22(+0.10%) |
Jul 13, 2022 | 209.23 | 213.29 | 207.84 | 211.26 | 1,172,805 | -0.85(-0.40%) |
Jul 12, 2022 | 211.27 | 213.67 | 209.56 | 212.10 | 1,429,119 | -3.06(-1.42%) |
Jul 11, 2022 | 214.36 | 217.01 | 213.96 | 215.17 | 1,030,635 | -0.60(-0.28%) |
Jul 08, 2022 | 217.82 | 218.59 | 212.11 | 215.77 | 943,361 | -2.43(-1.11%) |
Jul 07, 2022 | 215.70 | 218.60 | 214.66 | 218.20 | 804,376 | +2.87(+1.33%) |
Jul 06, 2022 | 213.56 | 216.80 | 213.18 | 215.33 | 1,127,545 | +1.49(+0.70%) |
Jul 05, 2022 | 215.25 | 216.69 | 211.26 | 213.84 | 977,565 | -4.17(-1.91%) |
Jul 01, 2022 | 216.63 | 219.64 | 214.28 | 218.01 | 733,889 | +1.20(+0.55%) |
Jun 30, 2022 | 214.24 | 217.62 | 212.91 | 216.81 | 1,144,089 | +0.15(+0.07%) |
Jun 29, 2022 | 216.71 | 217.91 | 212.92 | 216.66 | 793,990 | +0.71(+0.33%) |
Jun 28, 2022 | 220.49 | 223.09 | 215.58 | 215.95 | 990,684 | -1.28(-0.59%) |
Jun 27, 2022 | 220.06 | 220.38 | 216.18 | 217.23 | 1,020,012 | -2.58(-1.17%) |
Jun 24, 2022 | 212.24 | 220.42 | 212.24 | 219.80 | 1,558,499 | +8.34(+3.94%) |
Jun 23, 2022 | 214.47 | 215.49 | 209.93 | 211.47 | 1,159,512 | -2.34(-1.09%) |
Jun 22, 2022 | 211.03 | 215.72 | 211.03 | 213.80 | 1,172,751 | -0.06(-0.03%) |
Jun 21, 2022 | 214.85 | 216.36 | 212.89 | 213.86 | 1,108,274 | +2.60(+1.23%) |
Jun 17, 2022 | 209.92 | 213.03 | 209.90 | 211.26 | 2,298,773 | -1.26(-0.59%) |
Jun 16, 2022 | 209.39 | 214.25 | 209.20 | 212.51 | 1,659,138 | -1.63(-0.76%) |
Jun 15, 2022 | 214.63 | 218.36 | 210.66 | 214.15 | 1,189,028 | +1.61(+0.76%) |
Jun 14, 2022 | 214.93 | 218.09 | 211.23 | 212.53 | 1,274,003 | -0.25(-0.12%) |
Jun 13, 2022 | 214.31 | 216.58 | 211.49 | 212.78 | 1,494,673 | -6.00(-2.74%) |
Jun 10, 2022 | 221.82 | 223.26 | 217.53 | 218.78 | 1,408,127 | -7.72(-3.41%) |
Jun 09, 2022 | 230.59 | 232.39 | 226.25 | 226.50 | 887,075 | -5.11(-2.21%) |
Jun 08, 2022 | 235.68 | 236.67 | 230.78 | 231.61 | 985,312 | -6.29(-2.64%) |
Jun 07, 2022 | 228.51 | 238.52 | 227.41 | 237.90 | 1,140,727 | +4.50(+1.93%) |
Jun 06, 2022 | 234.31 | 234.66 | 231.34 | 233.40 | 756,575 | +0.02(+0.01%) |
Jun 03, 2022 | 234.01 | 236.20 | 232.00 | 233.38 | 841,779 | -2.05(-0.87%) |
Jun 02, 2022 | 232.86 | 235.72 | 229.47 | 235.43 | 1,053,216 | +4.64(+2.01%) |
Jun 01, 2022 | 230.69 | 232.81 | 228.80 | 230.78 | 1,228,778 | +2.18(+0.95%) |
May 31, 2022 | 229.96 | 230.97 | 227.08 | 228.61 | 2,577,471 | -1.31(-0.57%) |
May 27, 2022 | 227.37 | 230.78 | 226.62 | 229.91 | 1,129,940 | +4.13(+1.83%) |
May 26, 2022 | 223.88 | 228.39 | 223.70 | 225.78 | 995,886 | +3.90(+1.76%) |
May 25, 2022 | 222.03 | 223.79 | 220.17 | 221.88 | 1,202,627 | +0.29(+0.13%) |
May 24, 2022 | 220.42 | 221.94 | 216.73 | 221.60 | 1,144,696 | -0.46(-0.21%) |
May 23, 2022 | 220.21 | 222.81 | 219.17 | 222.05 | 1,216,365 | +3.75(+1.72%) |
May 20, 2022 | 218.09 | 218.98 | 212.28 | 218.31 | 1,591,990 | +0.79(+0.36%) |
May 19, 2022 | 218.31 | 222.99 | 214.78 | 217.51 | 1,780,195 | -9.10(-4.02%) |
May 18, 2022 | 239.12 | 239.26 | 226.24 | 226.61 | 1,782,468 | -13.48(-5.61%) |
May 17, 2022 | 238.40 | 241.13 | 236.78 | 240.09 | 1,247,124 | +4.39(+1.86%) |
May 16, 2022 | 237.46 | 238.82 | 235.08 | 235.70 | 781,138 | -2.12(-0.89%) |
May 13, 2022 | 236.54 | 241.38 | 235.44 | 237.82 | 1,170,409 | +3.11(+1.33%) |
May 12, 2022 | 234.50 | 237.08 | 229.29 | 234.71 | 1,417,430 | -0.46(-0.19%) |
May 11, 2022 | 234.72 | 239.94 | 234.00 | 235.17 | 918,826 | +0.75(+0.32%) |
May 10, 2022 | 240.40 | 242.45 | 231.06 | 234.42 | 1,523,592 | -3.58(-1.50%) |
May 09, 2022 | 241.42 | 242.66 | 237.05 | 237.99 | 1,383,380 | -5.95(-2.44%) |
May 06, 2022 | 244.52 | 244.66 | 238.32 | 243.94 | 1,178,838 | -1.08(-0.44%) |
May 05, 2022 | 248.96 | 250.42 | 243.01 | 245.02 | 1,216,692 | -6.26(-2.49%) |
May 04, 2022 | 245.38 | 251.90 | 244.38 | 251.28 | 1,875,981 | +8.16(+3.35%) |
May 03, 2022 | 242.95 | 245.94 | 241.82 | 243.12 | 1,736,460 | -0.50(-0.21%) |