Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 211.21 | 215.93 | 210.29 | 213.92 | 568,254 | +1.77(+0.83%) |
Apr 27, 2023 | 210.80 | 212.23 | 207.29 | 212.15 | 420,554 | +2.60(+1.24%) |
Apr 26, 2023 | 208.70 | 213.18 | 207.95 | 209.55 | 535,008 | +0.24(+0.11%) |
Apr 25, 2023 | 214.37 | 215.00 | 209.26 | 209.31 | 425,859 | -6.94(-3.21%) |
Apr 24, 2023 | 216.77 | 217.57 | 214.87 | 216.25 | 457,223 | -0.58(-0.27%) |
Apr 21, 2023 | 215.90 | 216.93 | 213.30 | 216.83 | 604,377 | +0.78(+0.36%) |
Apr 20, 2023 | 217.24 | 218.23 | 214.95 | 216.05 | 385,956 | -3.69(-1.68%) |
Apr 19, 2023 | 221.26 | 221.26 | 216.03 | 219.74 | 655,015 | -2.37(-1.07%) |
Apr 18, 2023 | 222.73 | 224.78 | 220.50 | 222.11 | 562,597 | +0.02(+0.01%) |
Apr 17, 2023 | 220.40 | 222.59 | 219.30 | 222.09 | 692,160 | +0.89(+0.40%) |
Apr 14, 2023 | 221.19 | 224.47 | 218.40 | 221.20 | 342,847 | +1.67(+0.76%) |
Apr 13, 2023 | 214.77 | 220.12 | 214.04 | 219.53 | 626,159 | +5.54(+2.59%) |
Apr 12, 2023 | 217.85 | 219.77 | 212.98 | 213.99 | 539,462 | -1.89(-0.88%) |
Apr 11, 2023 | 211.65 | 216.49 | 210.88 | 215.88 | 584,162 | +5.46(+2.59%) |
Apr 10, 2023 | 206.34 | 210.61 | 205.85 | 210.42 | 495,091 | +2.74(+1.32%) |
Apr 06, 2023 | 207.00 | 208.80 | 205.90 | 207.68 | 267,108 | +0.21(+0.10%) |
Apr 05, 2023 | 205.57 | 208.16 | 204.62 | 207.47 | 555,367 | +0.69(+0.33%) |
Apr 04, 2023 | 212.95 | 213.19 | 206.24 | 206.78 | 443,337 | -4.79(-2.26%) |
Apr 03, 2023 | 210.14 | 212.53 | 209.79 | 211.57 | 451,310 | +0.72(+0.34%) |
Mar 31, 2023 | 207.53 | 211.24 | 206.57 | 210.85 | 561,598 | +5.29(+2.57%) |
Mar 30, 2023 | 209.90 | 210.22 | 204.58 | 205.56 | 421,570 | -1.87(-0.90%) |
Mar 29, 2023 | 204.59 | 207.60 | 203.63 | 207.43 | 359,526 | +5.19(+2.57%) |
Mar 28, 2023 | 202.71 | 204.13 | 201.67 | 202.24 | 381,137 | -1.34(-0.66%) |
Mar 27, 2023 | 203.13 | 206.00 | 203.13 | 203.58 | 748,163 | +2.76(+1.37%) |
Mar 24, 2023 | 196.66 | 201.01 | 194.60 | 200.82 | 532,545 | +1.06(+0.53%) |
Mar 23, 2023 | 202.24 | 206.57 | 197.98 | 199.76 | 630,243 | -2.40(-1.19%) |
Mar 22, 2023 | 209.28 | 210.31 | 201.99 | 202.16 | 860,441 | -8.47(-4.02%) |
Mar 21, 2023 | 203.78 | 214.02 | 203.32 | 210.63 | 1,774,553 | +11.55(+5.80%) |
Mar 20, 2023 | 192.36 | 203.12 | 191.76 | 199.08 | 1,501,546 | +11.88(+6.35%) |
Mar 17, 2023 | 190.54 | 191.67 | 186.61 | 187.20 | 1,266,076 | -4.76(-2.48%) |
Mar 16, 2023 | 187.50 | 192.39 | 185.03 | 191.96 | 397,330 | +2.74(+1.45%) |
Mar 15, 2023 | 187.39 | 191.50 | 185.93 | 189.22 | 600,861 | -4.86(-2.50%) |
Mar 14, 2023 | 194.42 | 196.53 | 191.50 | 194.08 | 573,096 | +3.73(+1.96%) |
Mar 13, 2023 | 192.56 | 194.06 | 187.44 | 190.35 | 983,625 | -5.53(-2.82%) |
Mar 10, 2023 | 203.67 | 204.13 | 194.12 | 195.88 | 740,756 | -8.80(-4.30%) |
Mar 09, 2023 | 209.28 | 211.59 | 204.60 | 204.68 | 523,444 | -4.27(-2.04%) |
Mar 08, 2023 | 208.67 | 210.56 | 206.63 | 208.95 | 505,377 | -0.22(-0.11%) |
Mar 07, 2023 | 211.53 | 213.21 | 209.07 | 209.17 | 611,216 | -2.61(-1.23%) |
Mar 06, 2023 | 214.75 | 216.54 | 211.78 | 211.78 | 601,283 | -2.94(-1.37%) |
Mar 03, 2023 | 213.41 | 215.63 | 212.06 | 214.72 | 599,898 | +2.22(+1.04%) |
Mar 02, 2023 | 213.28 | 214.51 | 210.41 | 212.50 | 930,137 | -1.00(-0.47%) |
Mar 01, 2023 | 214.05 | 215.99 | 210.90 | 213.50 | 529,383 | -1.29(-0.60%) |
Feb 28, 2023 | 210.24 | 215.20 | 209.59 | 214.79 | 972,544 | +4.81(+2.29%) |
Feb 27, 2023 | 208.54 | 212.96 | 208.54 | 209.98 | 1,003,632 | +3.21(+1.55%) |
Feb 24, 2023 | 206.18 | 207.74 | 202.24 | 206.77 | 676,719 | -2.59(-1.24%) |
Feb 23, 2023 | 210.98 | 210.98 | 205.46 | 209.36 | 583,443 | -0.06(-0.03%) |
Feb 22, 2023 | 210.18 | 212.51 | 207.94 | 209.42 | 599,826 | -0.26(-0.12%) |
Feb 21, 2023 | 210.57 | 212.40 | 207.78 | 209.68 | 904,651 | -3.90(-1.83%) |
Feb 17, 2023 | 212.76 | 214.07 | 210.04 | 213.58 | 713,799 | -0.75(-0.35%) |
Feb 16, 2023 | 212.50 | 216.49 | 208.13 | 214.33 | 752,129 | +3.15(+1.49%) |
Feb 15, 2023 | 207.59 | 211.32 | 205.79 | 211.18 | 422,985 | +1.18(+0.56%) |
Feb 14, 2023 | 209.39 | 210.93 | 205.44 | 210.00 | 422,240 | -0.34(-0.16%) |
Feb 13, 2023 | 207.00 | 211.12 | 206.19 | 210.34 | 607,239 | +3.28(+1.58%) |
Feb 10, 2023 | 205.53 | 208.65 | 204.95 | 207.06 | 628,525 | +3.07(+1.50%) |
Feb 09, 2023 | 216.11 | 218.40 | 203.08 | 203.99 | 1,315,819 | -4.95(-2.37%) |
Feb 08, 2023 | 210.51 | 212.60 | 207.37 | 208.94 | 598,424 | -4.43(-2.08%) |
Feb 07, 2023 | 210.02 | 214.34 | 208.84 | 213.37 | 523,873 | +2.63(+1.25%) |
Feb 06, 2023 | 215.75 | 217.47 | 209.91 | 210.74 | 447,229 | -7.46(-3.42%) |
Feb 03, 2023 | 217.97 | 220.71 | 216.23 | 218.20 | 487,537 | -3.48(-1.57%) |
Feb 02, 2023 | 217.38 | 224.34 | 216.51 | 221.68 | 826,382 | +7.30(+3.41%) |
Feb 01, 2023 | 207.69 | 215.78 | 207.19 | 214.38 | 476,673 | +5.57(+2.67%) |
Jan 31, 2023 | 203.90 | 208.89 | 202.83 | 208.81 | 590,648 | +7.80(+3.88%) |
Jan 30, 2023 | 201.88 | 203.74 | 200.87 | 201.01 | 342,191 | -3.34(-1.63%) |
Jan 27, 2023 | 202.00 | 205.52 | 201.70 | 204.35 | 442,550 | +2.14(+1.06%) |
Jan 26, 2023 | 202.43 | 202.43 | 198.61 | 202.21 | 224,539 | +1.91(+0.95%) |
Jan 25, 2023 | 196.86 | 200.97 | 194.59 | 200.30 | 307,528 | +0.73(+0.37%) |
Jan 24, 2023 | 199.80 | 201.34 | 198.78 | 199.57 | 334,042 | -0.84(-0.42%) |
Jan 23, 2023 | 198.51 | 201.72 | 197.48 | 200.41 | 426,924 | +1.70(+0.86%) |
Jan 20, 2023 | 193.85 | 198.79 | 192.91 | 198.71 | 370,807 | +6.12(+3.18%) |
Jan 19, 2023 | 190.03 | 193.21 | 189.55 | 192.59 | 338,747 | +0.76(+0.40%) |
Jan 18, 2023 | 195.98 | 196.92 | 191.36 | 191.83 | 342,660 | -2.87(-1.47%) |
Jan 17, 2023 | 195.59 | 197.62 | 194.49 | 194.70 | 496,671 | +0.00(+0.00%) |
Jan 13, 2023 | 192.71 | 195.21 | 190.47 | 194.70 | 234,008 | +0.18(+0.09%) |
Jan 12, 2023 | 196.03 | 196.56 | 193.61 | 194.52 | 403,978 | -0.16(-0.08%) |
Jan 11, 2023 | 193.27 | 194.74 | 191.36 | 194.68 | 253,328 | +2.75(+1.43%) |
Jan 10, 2023 | 190.33 | 192.79 | 189.32 | 191.93 | 414,582 | +1.23(+0.64%) |
Jan 09, 2023 | 188.90 | 192.75 | 187.79 | 190.70 | 643,311 | +3.49(+1.86%) |
Jan 06, 2023 | 182.66 | 188.33 | 180.84 | 187.21 | 416,380 | +6.95(+3.86%) |
Jan 05, 2023 | 183.14 | 184.37 | 179.21 | 180.26 | 436,613 | -4.42(-2.39%) |
Jan 04, 2023 | 185.31 | 186.92 | 183.18 | 184.68 | 568,273 | +1.49(+0.81%) |
Jan 03, 2023 | 185.76 | 187.63 | 182.35 | 183.19 | 354,116 | -0.49(-0.27%) |
Dec 30, 2022 | 183.60 | 184.71 | 182.00 | 183.68 | 243,198 | -2.08(-1.12%) |
Dec 29, 2022 | 180.77 | 186.30 | 180.77 | 185.76 | 290,079 | +6.27(+3.49%) |
Dec 28, 2022 | 181.60 | 183.10 | 179.40 | 179.49 | 257,204 | -2.25(-1.24%) |
Dec 27, 2022 | 180.77 | 182.64 | 179.52 | 181.74 | 214,319 | +0.52(+0.29%) |
Dec 23, 2022 | 177.07 | 181.91 | 177.07 | 181.22 | 300,026 | +3.38(+1.90%) |
Dec 22, 2022 | 180.15 | 180.15 | 175.08 | 177.84 | 405,274 | -4.01(-2.21%) |
Dec 21, 2022 | 180.00 | 183.80 | 179.72 | 181.85 | 433,503 | +2.82(+1.58%) |
Dec 20, 2022 | 178.19 | 181.12 | 178.19 | 179.03 | 515,172 | +0.07(+0.04%) |
Dec 19, 2022 | 181.26 | 181.74 | 178.66 | 178.96 | 537,231 | -2.29(-1.26%) |
Dec 16, 2022 | 180.96 | 182.60 | 178.77 | 181.25 | 1,016,640 | -1.32(-0.72%) |
Dec 15, 2022 | 187.66 | 189.42 | 181.22 | 182.57 | 822,460 | -8.33(-4.36%) |
Dec 14, 2022 | 190.27 | 194.33 | 188.67 | 190.90 | 615,098 | -0.32(-0.17%) |
Dec 13, 2022 | 196.50 | 198.05 | 190.36 | 191.22 | 408,661 | +1.68(+0.89%) |
Dec 12, 2022 | 183.92 | 189.91 | 183.64 | 189.54 | 534,219 | +6.09(+3.32%) |
Dec 09, 2022 | 183.03 | 186.26 | 182.16 | 183.45 | 697,693 | -0.92(-0.50%) |
Dec 08, 2022 | 187.73 | 189.11 | 183.38 | 184.37 | 534,950 | -2.07(-1.11%) |
Dec 07, 2022 | 185.56 | 187.62 | 183.60 | 186.44 | 586,543 | +1.06(+0.57%) |
Dec 06, 2022 | 190.57 | 191.38 | 184.32 | 185.38 | 485,699 | -5.87(-3.07%) |
Dec 05, 2022 | 192.13 | 193.11 | 189.61 | 191.25 | 471,115 | -2.35(-1.21%) |
Dec 02, 2022 | 192.29 | 194.32 | 191.06 | 193.60 | 425,200 | -2.68(-1.37%) |
Dec 01, 2022 | 197.14 | 199.18 | 194.73 | 196.28 | 396,252 | +0.08(+0.04%) |
Nov 30, 2022 | 190.27 | 196.44 | 188.79 | 196.20 | 591,389 | +6.00(+3.15%) |
Nov 29, 2022 | 187.38 | 191.29 | 187.38 | 190.20 | 406,433 | +2.89(+1.54%) |
Nov 28, 2022 | 189.25 | 190.28 | 185.85 | 187.31 | 413,289 | -4.37(-2.28%) |
Nov 25, 2022 | 190.32 | 193.63 | 189.43 | 191.68 | 228,237 | +1.85(+0.97%) |
Nov 23, 2022 | 190.92 | 191.68 | 188.07 | 189.83 | 487,058 | -1.57(-0.82%) |
Nov 22, 2022 | 190.54 | 192.18 | 188.96 | 191.40 | 549,322 | +2.53(+1.34%) |
Nov 21, 2022 | 187.08 | 189.21 | 184.76 | 188.87 | 462,006 | +0.42(+0.22%) |
Nov 18, 2022 | 190.86 | 191.42 | 186.74 | 188.45 | 461,167 | +0.71(+0.38%) |
Nov 17, 2022 | 188.19 | 189.48 | 185.72 | 187.74 | 424,900 | -4.50(-2.34%) |
Nov 16, 2022 | 194.03 | 195.35 | 191.62 | 192.24 | 381,057 | -3.36(-1.72%) |
Nov 15, 2022 | 196.71 | 198.46 | 194.18 | 195.60 | 399,154 | +2.79(+1.45%) |
Nov 14, 2022 | 196.91 | 198.98 | 192.26 | 192.81 | 536,316 | -6.99(-3.50%) |
Nov 11, 2022 | 196.17 | 202.61 | 195.64 | 199.80 | 855,282 | +5.20(+2.67%) |
Nov 10, 2022 | 188.13 | 195.40 | 187.27 | 194.60 | 1,148,542 | +15.64(+8.74%) |
Nov 09, 2022 | 181.08 | 181.94 | 177.89 | 178.96 | 583,784 | -3.43(-1.88%) |
Nov 08, 2022 | 181.83 | 190.17 | 180.87 | 182.39 | 1,076,163 | +2.06(+1.14%) |
Nov 07, 2022 | 178.87 | 180.56 | 174.22 | 180.33 | 617,134 | +3.16(+1.78%) |
Nov 04, 2022 | 174.91 | 179.91 | 174.19 | 177.17 | 780,104 | +2.97(+1.70%) |
Nov 03, 2022 | 176.05 | 182.53 | 171.44 | 174.20 | 1,054,168 | -4.08(-2.29%) |
Nov 02, 2022 | 185.70 | 186.94 | 178.01 | 178.28 | 706,571 | -8.36(-4.48%) |
Nov 01, 2022 | 188.01 | 189.93 | 186.01 | 186.64 | 589,836 | +0.52(+0.28%) |
Oct 31, 2022 | 188.32 | 188.32 | 184.93 | 186.12 | 505,786 | -3.02(-1.60%) |
Oct 28, 2022 | 184.04 | 190.36 | 183.49 | 189.14 | 582,617 | +5.47(+2.98%) |
Oct 27, 2022 | 180.71 | 186.11 | 180.35 | 183.67 | 803,360 | +3.33(+1.85%) |
Oct 26, 2022 | 178.42 | 182.72 | 177.31 | 180.34 | 500,026 | +2.35(+1.32%) |
Oct 25, 2022 | 174.87 | 178.08 | 174.87 | 177.99 | 616,007 | +4.20(+2.42%) |
Oct 24, 2022 | 172.27 | 175.18 | 170.37 | 173.79 | 614,794 | +3.32(+1.95%) |
Oct 21, 2022 | 163.76 | 170.88 | 161.69 | 170.47 | 1,043,334 | +6.47(+3.95%) |
Oct 20, 2022 | 166.42 | 168.69 | 163.34 | 164.00 | 739,099 | -3.48(-2.08%) |
Oct 19, 2022 | 170.37 | 171.59 | 167.01 | 167.48 | 636,564 | -4.57(-2.66%) |
Oct 18, 2022 | 175.99 | 176.94 | 170.91 | 172.05 | 737,605 | +0.33(+0.19%) |
Oct 17, 2022 | 171.10 | 173.28 | 171.10 | 171.72 | 399,089 | +4.46(+2.67%) |
Oct 14, 2022 | 171.71 | 173.70 | 166.64 | 167.26 | 483,101 | -3.20(-1.88%) |
Oct 13, 2022 | 164.81 | 171.81 | 163.34 | 170.46 | 517,207 | +1.20(+0.71%) |
Oct 12, 2022 | 171.40 | 173.19 | 169.06 | 169.26 | 526,533 | -1.92(-1.12%) |
Oct 11, 2022 | 174.51 | 174.71 | 169.75 | 171.18 | 723,332 | -4.51(-2.57%) |
Oct 10, 2022 | 180.25 | 180.25 | 175.30 | 175.69 | 1,133,368 | -3.90(-2.17%) |
Oct 07, 2022 | 180.02 | 181.28 | 178.03 | 179.59 | 1,135,618 | -2.65(-1.45%) |
Oct 06, 2022 | 186.91 | 187.93 | 182.11 | 182.24 | 1,142,966 | -4.81(-2.57%) |
Oct 05, 2022 | 185.72 | 189.20 | 184.70 | 187.05 | 1,116,195 | -1.38(-0.73%) |
Oct 04, 2022 | 186.59 | 191.75 | 184.72 | 188.43 | 922,880 | +6.13(+3.36%) |
Oct 03, 2022 | 179.29 | 183.93 | 177.57 | 182.30 | 1,267,797 | +6.13(+3.48%) |
Sep 30, 2022 | 180.63 | 182.12 | 175.98 | 176.17 | 554,371 | -4.92(-2.72%) |
Sep 29, 2022 | 177.72 | 181.91 | 177.12 | 181.09 | 940,351 | +1.36(+0.76%) |
Sep 28, 2022 | 175.14 | 180.74 | 173.81 | 179.73 | 489,182 | +5.38(+3.09%) |
Sep 27, 2022 | 182.62 | 182.94 | 173.34 | 174.35 | 707,956 | -6.14(-3.40%) |
Sep 26, 2022 | 183.22 | 184.97 | 179.99 | 180.49 | 458,704 | -3.71(-2.01%) |
Sep 23, 2022 | 186.55 | 187.33 | 183.04 | 184.20 | 627,282 | -5.66(-2.98%) |
Sep 22, 2022 | 195.69 | 195.69 | 188.61 | 189.86 | 426,553 | -6.38(-3.25%) |
Sep 21, 2022 | 200.65 | 203.09 | 195.81 | 196.24 | 589,948 | -2.50(-1.26%) |
Sep 20, 2022 | 201.59 | 201.59 | 196.51 | 198.74 | 556,546 | -4.26(-2.10%) |
Sep 19, 2022 | 200.87 | 203.66 | 200.87 | 203.00 | 391,148 | +0.44(+0.22%) |
Sep 16, 2022 | 203.31 | 203.78 | 198.91 | 202.56 | 1,022,529 | -2.86(-1.39%) |
Sep 15, 2022 | 207.33 | 211.07 | 204.46 | 205.42 | 546,044 | -4.45(-2.12%) |
Sep 14, 2022 | 212.03 | 212.62 | 207.13 | 209.87 | 610,025 | -2.17(-1.02%) |
Sep 13, 2022 | 217.09 | 218.60 | 211.45 | 212.04 | 386,292 | -10.96(-4.91%) |
Sep 12, 2022 | 221.80 | 224.59 | 221.80 | 223.00 | 323,407 | +2.54(+1.15%) |
Sep 09, 2022 | 216.61 | 220.73 | 215.01 | 220.46 | 414,134 | +6.66(+3.12%) |
Sep 08, 2022 | 209.80 | 213.93 | 208.78 | 213.80 | 512,571 | +1.43(+0.67%) |
Sep 07, 2022 | 208.64 | 213.49 | 208.63 | 212.37 | 369,482 | +3.33(+1.59%) |
Sep 06, 2022 | 210.32 | 211.03 | 206.95 | 209.04 | 433,057 | -0.08(-0.04%) |
Sep 02, 2022 | 213.91 | 213.95 | 207.73 | 209.12 | 408,305 | -2.49(-1.18%) |
Sep 01, 2022 | 211.31 | 211.68 | 206.93 | 211.61 | 777,250 | -0.92(-0.43%) |
Aug 31, 2022 | 216.49 | 217.03 | 212.48 | 212.53 | 805,639 | -2.88(-1.34%) |
Aug 30, 2022 | 218.98 | 219.68 | 214.89 | 215.41 | 536,032 | -2.89(-1.32%) |
Aug 29, 2022 | 219.09 | 220.98 | 218.04 | 218.30 | 551,250 | -3.08(-1.39%) |
Aug 26, 2022 | 233.73 | 233.73 | 220.61 | 221.38 | 568,266 | -11.56(-4.96%) |
Aug 25, 2022 | 230.84 | 233.62 | 229.70 | 232.94 | 506,816 | +3.53(+1.54%) |
Aug 24, 2022 | 227.36 | 231.36 | 226.98 | 229.41 | 597,359 | +1.14(+0.50%) |
Aug 23, 2022 | 229.32 | 232.61 | 228.19 | 228.27 | 471,328 | -0.96(-0.42%) |
Aug 22, 2022 | 231.67 | 231.99 | 227.91 | 229.23 | 492,917 | -5.85(-2.49%) |
Aug 19, 2022 | 235.24 | 237.91 | 233.64 | 235.08 | 579,094 | -1.23(-0.52%) |
Aug 18, 2022 | 232.43 | 236.96 | 232.21 | 236.31 | 554,271 | +4.31(+1.86%) |
Aug 17, 2022 | 228.60 | 232.97 | 228.50 | 232.00 | 630,446 | +0.18(+0.08%) |
Aug 16, 2022 | 226.77 | 233.15 | 226.29 | 231.82 | 661,254 | +4.29(+1.89%) |
Aug 15, 2022 | 225.37 | 228.63 | 224.00 | 227.53 | 736,332 | -0.13(-0.06%) |
Aug 12, 2022 | 228.42 | 230.26 | 226.61 | 227.66 | 844,883 | +0.90(+0.40%) |
Aug 11, 2022 | 227.57 | 227.77 | 225.84 | 226.76 | 789,058 | +2.27(+1.01%) |
Aug 10, 2022 | 230.39 | 230.39 | 224.47 | 224.49 | 539,831 | -0.63(-0.28%) |
Aug 09, 2022 | 226.63 | 228.19 | 224.06 | 225.12 | 367,597 | -2.26(-0.99%) |
Aug 08, 2022 | 230.21 | 233.20 | 226.10 | 227.38 | 475,474 | +0.75(+0.33%) |
Aug 05, 2022 | 221.74 | 227.65 | 219.93 | 226.63 | 662,775 | +3.62(+1.62%) |
Aug 04, 2022 | 222.88 | 223.91 | 218.91 | 223.01 | 536,357 | -2.78(-1.23%) |
Aug 03, 2022 | 225.31 | 227.52 | 224.70 | 225.79 | 364,261 | +2.77(+1.24%) |
Aug 02, 2022 | 220.64 | 223.22 | 219.20 | 223.02 | 257,176 | +0.51(+0.23%) |
Aug 01, 2022 | 218.94 | 222.75 | 217.84 | 222.51 | 346,378 | +2.42(+1.10%) |
Jul 29, 2022 | 219.89 | 221.00 | 217.71 | 220.09 | 471,727 | +0.30(+0.14%) |
Jul 28, 2022 | 222.00 | 222.82 | 214.31 | 219.79 | 526,364 | -1.53(-0.69%) |
Jul 27, 2022 | 218.71 | 222.43 | 217.09 | 221.32 | 302,565 | +3.69(+1.70%) |
Jul 26, 2022 | 220.17 | 221.47 | 216.83 | 217.63 | 230,388 | -2.50(-1.14%) |
Jul 25, 2022 | 220.52 | 221.01 | 217.70 | 220.13 | 284,229 | +1.34(+0.61%) |
Jul 22, 2022 | 221.05 | 222.91 | 216.56 | 218.79 | 318,985 | -2.12(-0.96%) |
Jul 21, 2022 | 219.76 | 221.68 | 217.93 | 220.91 | 349,955 | +0.28(+0.13%) |
Jul 20, 2022 | 217.28 | 220.76 | 217.19 | 220.63 | 400,689 | +1.48(+0.68%) |
Jul 19, 2022 | 214.52 | 220.97 | 214.52 | 219.15 | 470,350 | +6.76(+3.18%) |
Jul 18, 2022 | 212.04 | 217.59 | 210.39 | 212.39 | 499,820 | +2.72(+1.30%) |
Jul 15, 2022 | 209.37 | 211.50 | 207.89 | 209.67 | 524,139 | +4.25(+2.07%) |
Jul 14, 2022 | 204.29 | 206.49 | 200.85 | 205.42 | 498,607 | -2.50(-1.20%) |
Jul 13, 2022 | 205.99 | 208.60 | 204.37 | 207.92 | 821,629 | -3.45(-1.63%) |
Jul 12, 2022 | 213.52 | 217.73 | 210.57 | 211.37 | 473,095 | -3.44(-1.60%) |
Jul 11, 2022 | 216.44 | 217.82 | 214.31 | 214.81 | 407,875 | -3.64(-1.67%) |
Jul 08, 2022 | 216.77 | 220.46 | 214.79 | 218.45 | 475,152 | +0.81(+0.37%) |
Jul 07, 2022 | 217.61 | 218.92 | 215.69 | 217.64 | 509,984 | +2.68(+1.25%) |
Jul 06, 2022 | 213.22 | 217.16 | 211.44 | 214.96 | 748,167 | +1.28(+0.60%) |
Jul 05, 2022 | 210.00 | 213.81 | 207.32 | 213.68 | 750,788 | -0.21(-0.10%) |
Jul 01, 2022 | 209.79 | 215.20 | 209.28 | 213.89 | 720,212 | +3.78(+1.80%) |
Jun 30, 2022 | 206.24 | 211.91 | 203.67 | 210.11 | 749,696 | +0.60(+0.29%) |
Jun 29, 2022 | 211.81 | 211.81 | 204.48 | 209.51 | 545,916 | -1.89(-0.89%) |
Jun 28, 2022 | 221.37 | 225.03 | 210.85 | 211.40 | 674,468 | -7.35(-3.36%) |
Jun 27, 2022 | 217.82 | 219.29 | 215.12 | 218.75 | 645,480 | +1.25(+0.57%) |
Jun 24, 2022 | 212.92 | 219.93 | 212.92 | 217.50 | 1,590,863 | +7.46(+3.55%) |
Jun 23, 2022 | 213.30 | 213.91 | 208.53 | 210.04 | 463,334 | -2.24(-1.06%) |
Jun 22, 2022 | 213.04 | 215.01 | 211.44 | 212.28 | 541,879 | -3.90(-1.80%) |
Jun 21, 2022 | 219.06 | 219.06 | 214.10 | 216.18 | 577,726 | +3.67(+1.73%) |
Jun 17, 2022 | 211.90 | 215.53 | 210.02 | 212.51 | 1,801,896 | +0.45(+0.21%) |
Jun 16, 2022 | 223.05 | 223.14 | 210.81 | 212.06 | 721,487 | -17.46(-7.61%) |
Jun 15, 2022 | 229.07 | 233.43 | 225.83 | 229.52 | 579,170 | +2.48(+1.09%) |
Jun 14, 2022 | 224.78 | 228.07 | 223.35 | 227.04 | 438,135 | +3.08(+1.38%) |
Jun 13, 2022 | 230.07 | 230.82 | 222.92 | 223.96 | 525,496 | -13.22(-5.57%) |
Jun 10, 2022 | 237.09 | 239.97 | 235.06 | 237.18 | 539,203 | -4.25(-1.76%) |
Jun 09, 2022 | 245.03 | 245.03 | 241.15 | 241.43 | 513,822 | -5.87(-2.37%) |
Jun 08, 2022 | 246.74 | 249.02 | 245.06 | 247.30 | 299,033 | -1.05(-0.42%) |
Jun 07, 2022 | 244.20 | 249.10 | 242.84 | 248.35 | 406,791 | +0.90(+0.36%) |
Jun 06, 2022 | 245.60 | 250.28 | 244.10 | 247.45 | 320,762 | +3.78(+1.55%) |
Jun 03, 2022 | 242.98 | 245.47 | 241.22 | 243.67 | 351,946 | -1.59(-0.65%) |
Jun 02, 2022 | 243.50 | 246.70 | 241.77 | 245.26 | 632,713 | +2.54(+1.05%) |
Jun 01, 2022 | 248.40 | 249.84 | 241.59 | 242.72 | 413,156 | -6.09(-2.45%) |
May 31, 2022 | 248.58 | 251.61 | 245.93 | 248.81 | 497,922 | -0.67(-0.27%) |
May 27, 2022 | 241.91 | 249.59 | 241.91 | 249.48 | 373,048 | +9.11(+3.79%) |
May 26, 2022 | 236.17 | 241.46 | 233.71 | 240.37 | 366,211 | +7.06(+3.03%) |
May 25, 2022 | 228.80 | 234.54 | 228.80 | 233.31 | 366,756 | +0.79(+0.34%) |
May 24, 2022 | 235.48 | 236.51 | 228.77 | 232.52 | 447,911 | -6.24(-2.61%) |
May 23, 2022 | 234.00 | 239.28 | 231.00 | 238.76 | 500,312 | +7.68(+3.32%) |
May 20, 2022 | 228.52 | 233.62 | 225.85 | 231.08 | 631,257 | +5.28(+2.34%) |
May 19, 2022 | 218.78 | 229.50 | 218.78 | 225.80 | 752,921 | +4.28(+1.93%) |
May 18, 2022 | 226.79 | 230.42 | 220.55 | 221.52 | 454,946 | -7.75(-3.38%) |
May 17, 2022 | 231.89 | 232.45 | 226.38 | 229.27 | 526,741 | +2.31(+1.02%) |
May 16, 2022 | 231.30 | 232.98 | 225.06 | 226.96 | 466,999 | -6.63(-2.84%) |
May 13, 2022 | 227.57 | 236.54 | 227.57 | 233.59 | 825,878 | +8.57(+3.81%) |
May 12, 2022 | 223.69 | 228.38 | 220.99 | 225.02 | 561,091 | -2.17(-0.96%) |
May 11, 2022 | 222.40 | 229.65 | 221.96 | 227.19 | 1,262,484 | +3.59(+1.61%) |
May 10, 2022 | 219.41 | 225.86 | 217.19 | 223.60 | 844,262 | +6.99(+3.23%) |
May 09, 2022 | 222.47 | 222.47 | 214.03 | 216.61 | 960,524 | -7.65(-3.41%) |
May 06, 2022 | 242.41 | 242.41 | 223.38 | 224.26 | 888,553 | -19.42(-7.97%) |
May 05, 2022 | 251.00 | 252.74 | 241.40 | 243.68 | 509,645 | -10.42(-4.10%) |
May 04, 2022 | 250.21 | 254.87 | 244.97 | 254.10 | 446,868 | +5.26(+2.11%) |
May 03, 2022 | 248.62 | 250.90 | 245.48 | 248.84 | 491,521 | +0.46(+0.19%) |