Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 261.63 | 264.60 | 255.01 | 264.55 | 625,820 | +2.29(+0.87%) |
Apr 27, 2023 | 257.76 | 263.55 | 256.83 | 262.26 | 479,500 | +6.85(+2.68%) |
Apr 26, 2023 | 255.19 | 259.03 | 251.69 | 255.41 | 672,048 | +0.60(+0.24%) |
Apr 25, 2023 | 247.46 | 260.79 | 247.19 | 254.81 | 1,703,963 | +26.54(+11.63%) |
Apr 24, 2023 | 226.41 | 229.77 | 226.41 | 228.27 | 401,760 | +1.73(+0.76%) |
Apr 21, 2023 | 227.65 | 228.31 | 225.76 | 226.54 | 246,812 | -0.47(-0.21%) |
Apr 20, 2023 | 226.84 | 229.01 | 225.85 | 227.01 | 248,483 | -1.00(-0.44%) |
Apr 19, 2023 | 229.48 | 232.08 | 225.03 | 228.02 | 340,073 | -1.30(-0.57%) |
Apr 18, 2023 | 228.06 | 230.21 | 227.11 | 229.31 | 315,817 | +1.92(+0.84%) |
Apr 17, 2023 | 224.61 | 227.65 | 223.36 | 227.40 | 248,790 | +3.70(+1.66%) |
Apr 14, 2023 | 222.50 | 226.47 | 222.45 | 223.69 | 157,106 | +1.12(+0.50%) |
Apr 13, 2023 | 222.76 | 223.10 | 217.11 | 222.57 | 283,956 | -0.18(-0.08%) |
Apr 12, 2023 | 222.35 | 225.71 | 221.85 | 222.75 | 312,519 | +2.20(+1.00%) |
Apr 11, 2023 | 221.48 | 222.50 | 220.08 | 220.55 | 454,553 | +0.01(+0.00%) |
Apr 10, 2023 | 216.35 | 220.58 | 215.88 | 220.54 | 427,422 | +3.18(+1.46%) |
Apr 06, 2023 | 220.55 | 221.56 | 216.84 | 217.36 | 351,654 | -2.68(-1.22%) |
Apr 05, 2023 | 224.91 | 225.62 | 217.02 | 220.04 | 442,771 | -6.57(-2.90%) |
Apr 04, 2023 | 240.05 | 240.05 | 225.09 | 226.61 | 612,954 | -13.40(-5.58%) |
Apr 03, 2023 | 239.26 | 240.22 | 237.16 | 240.01 | 287,856 | +1.01(+0.42%) |
Mar 31, 2023 | 237.59 | 239.94 | 236.26 | 239.00 | 344,992 | +3.09(+1.31%) |
Mar 30, 2023 | 237.65 | 237.84 | 235.54 | 235.90 | 218,202 | +0.15(+0.06%) |
Mar 29, 2023 | 234.98 | 236.20 | 233.14 | 235.76 | 334,213 | +3.44(+1.48%) |
Mar 28, 2023 | 229.91 | 234.43 | 229.91 | 232.32 | 271,797 | +2.89(+1.26%) |
Mar 27, 2023 | 228.13 | 230.90 | 225.73 | 229.43 | 537,386 | +3.23(+1.43%) |
Mar 24, 2023 | 224.96 | 226.21 | 221.52 | 226.20 | 365,454 | -1.33(-0.59%) |
Mar 23, 2023 | 231.66 | 234.06 | 226.04 | 227.53 | 355,159 | -4.54(-1.96%) |
Mar 22, 2023 | 237.65 | 238.57 | 231.75 | 232.07 | 211,124 | -5.66(-2.38%) |
Mar 21, 2023 | 240.43 | 241.62 | 236.26 | 237.73 | 248,997 | +0.49(+0.21%) |
Mar 20, 2023 | 232.91 | 238.10 | 232.82 | 237.24 | 413,159 | +6.43(+2.79%) |
Mar 17, 2023 | 235.86 | 235.86 | 229.25 | 230.81 | 566,165 | -6.55(-2.76%) |
Mar 16, 2023 | 229.15 | 237.86 | 228.30 | 237.36 | 360,878 | +7.15(+3.11%) |
Mar 15, 2023 | 236.68 | 237.13 | 226.73 | 230.21 | 406,862 | -11.40(-4.72%) |
Mar 14, 2023 | 237.50 | 243.47 | 236.73 | 241.60 | 445,004 | +8.81(+3.78%) |
Mar 13, 2023 | 232.28 | 235.21 | 230.37 | 232.79 | 330,436 | -2.26(-0.96%) |
Mar 10, 2023 | 242.92 | 242.92 | 234.39 | 235.05 | 435,951 | -7.41(-3.05%) |
Mar 09, 2023 | 247.90 | 249.99 | 242.27 | 242.46 | 226,440 | -4.16(-1.69%) |
Mar 08, 2023 | 245.44 | 247.78 | 244.34 | 246.62 | 394,266 | +1.21(+0.49%) |
Mar 07, 2023 | 248.18 | 248.71 | 244.19 | 245.41 | 202,498 | -2.85(-1.15%) |
Mar 06, 2023 | 248.56 | 252.95 | 247.64 | 248.26 | 245,865 | -0.30(-0.12%) |
Mar 03, 2023 | 246.27 | 249.88 | 244.83 | 248.56 | 365,108 | +3.44(+1.40%) |
Mar 02, 2023 | 244.51 | 246.56 | 242.28 | 245.12 | 304,781 | -0.10(-0.04%) |
Mar 01, 2023 | 246.74 | 248.15 | 244.42 | 245.22 | 360,555 | -1.87(-0.76%) |
Feb 28, 2023 | 246.27 | 248.52 | 243.22 | 247.08 | 733,564 | -0.28(-0.12%) |
Feb 27, 2023 | 249.48 | 251.88 | 244.63 | 247.37 | 648,002 | -0.50(-0.20%) |
Feb 24, 2023 | 242.90 | 247.87 | 242.07 | 247.87 | 433,063 | +3.19(+1.30%) |
Feb 23, 2023 | 242.54 | 245.48 | 239.54 | 244.68 | 335,874 | +2.75(+1.14%) |
Feb 22, 2023 | 244.64 | 246.94 | 241.45 | 241.93 | 451,779 | -1.31(-0.54%) |
Feb 21, 2023 | 244.55 | 245.73 | 243.21 | 243.24 | 522,828 | -3.26(-1.32%) |
Feb 17, 2023 | 244.01 | 247.42 | 243.23 | 246.50 | 310,122 | +1.77(+0.72%) |
Feb 16, 2023 | 242.76 | 246.17 | 242.53 | 244.73 | 316,198 | -0.74(-0.30%) |
Feb 15, 2023 | 239.25 | 245.59 | 238.16 | 245.47 | 539,799 | +5.47(+2.28%) |
Feb 14, 2023 | 238.73 | 240.28 | 236.64 | 240.00 | 242,075 | +0.06(+0.02%) |
Feb 13, 2023 | 237.41 | 241.25 | 236.54 | 239.95 | 318,425 | +2.48(+1.05%) |
Feb 10, 2023 | 235.47 | 237.57 | 234.10 | 237.46 | 325,477 | +2.15(+0.91%) |
Feb 09, 2023 | 234.71 | 238.20 | 234.03 | 235.31 | 448,575 | +1.52(+0.65%) |
Feb 08, 2023 | 237.16 | 239.51 | 233.09 | 233.79 | 462,830 | -5.46(-2.28%) |
Feb 07, 2023 | 236.55 | 239.51 | 233.67 | 239.25 | 636,304 | +2.40(+1.01%) |
Feb 06, 2023 | 234.54 | 237.24 | 234.46 | 236.86 | 416,433 | +0.95(+0.40%) |
Feb 03, 2023 | 231.11 | 236.52 | 231.11 | 235.91 | 489,979 | +4.23(+1.83%) |
Feb 02, 2023 | 232.60 | 233.88 | 224.52 | 231.67 | 910,794 | -1.42(-0.61%) |
Feb 01, 2023 | 226.60 | 235.21 | 223.49 | 233.09 | 1,363,289 | +9.23(+4.12%) |
Jan 31, 2023 | 221.42 | 227.02 | 215.71 | 223.86 | 1,401,740 | -0.96(-0.43%) |
Jan 30, 2023 | 225.08 | 229.50 | 224.09 | 224.82 | 622,473 | -1.11(-0.49%) |
Jan 27, 2023 | 225.79 | 227.57 | 224.23 | 225.93 | 482,139 | +0.14(+0.06%) |
Jan 26, 2023 | 224.68 | 227.05 | 223.68 | 225.80 | 496,224 | +2.83(+1.27%) |
Jan 25, 2023 | 221.87 | 224.22 | 220.61 | 222.97 | 480,282 | -1.41(-0.63%) |
Jan 24, 2023 | 219.98 | 226.20 | 217.82 | 224.38 | 424,043 | +4.69(+2.14%) |
Jan 23, 2023 | 220.29 | 221.84 | 217.34 | 219.68 | 497,411 | -0.09(-0.04%) |
Jan 20, 2023 | 219.72 | 221.12 | 217.08 | 219.77 | 582,366 | +1.15(+0.53%) |
Jan 19, 2023 | 222.48 | 223.00 | 218.54 | 218.62 | 343,451 | -4.32(-1.94%) |
Jan 18, 2023 | 225.16 | 227.06 | 221.78 | 222.94 | 578,596 | -1.97(-0.87%) |
Jan 17, 2023 | 230.89 | 231.70 | 224.67 | 224.91 | 422,205 | -6.30(-2.72%) |
Jan 13, 2023 | 228.06 | 231.60 | 226.56 | 231.20 | 266,484 | +1.77(+0.77%) |
Jan 12, 2023 | 232.65 | 233.01 | 229.31 | 229.43 | 328,917 | -2.12(-0.92%) |
Jan 11, 2023 | 230.81 | 233.99 | 230.06 | 231.56 | 320,569 | +1.99(+0.87%) |
Jan 10, 2023 | 226.44 | 230.77 | 225.09 | 229.57 | 386,032 | +3.29(+1.46%) |
Jan 09, 2023 | 225.92 | 230.62 | 223.46 | 226.28 | 315,148 | +2.46(+1.10%) |
Jan 06, 2023 | 222.25 | 225.86 | 220.41 | 223.82 | 299,104 | +4.34(+1.98%) |
Jan 05, 2023 | 223.62 | 224.37 | 216.69 | 219.48 | 434,041 | -4.76(-2.12%) |
Jan 04, 2023 | 224.10 | 225.07 | 216.53 | 224.24 | 707,142 | -5.07(-2.21%) |
Jan 03, 2023 | 232.29 | 232.29 | 226.89 | 229.32 | 483,409 | -0.19(-0.08%) |
Dec 30, 2022 | 229.65 | 230.53 | 227.50 | 229.50 | 254,752 | -0.64(-0.28%) |
Dec 29, 2022 | 231.56 | 233.34 | 229.76 | 230.15 | 250,778 | +0.82(+0.36%) |
Dec 28, 2022 | 232.25 | 233.60 | 228.50 | 229.33 | 196,354 | -2.38(-1.03%) |
Dec 27, 2022 | 230.55 | 233.89 | 229.73 | 231.70 | 132,550 | +1.18(+0.51%) |
Dec 23, 2022 | 229.52 | 232.37 | 227.75 | 230.52 | 177,657 | +0.96(+0.42%) |
Dec 22, 2022 | 232.20 | 233.83 | 226.39 | 229.56 | 362,780 | -4.69(-2.00%) |
Dec 21, 2022 | 232.54 | 235.84 | 231.31 | 234.25 | 274,277 | +3.51(+1.52%) |
Dec 20, 2022 | 230.57 | 233.75 | 229.47 | 230.74 | 309,965 | -0.81(-0.35%) |
Dec 19, 2022 | 229.09 | 233.18 | 228.69 | 231.56 | 561,043 | +4.01(+1.76%) |
Dec 16, 2022 | 233.54 | 234.44 | 225.16 | 227.55 | 1,664,523 | -8.27(-3.51%) |
Dec 15, 2022 | 240.05 | 240.57 | 232.85 | 235.82 | 474,673 | -7.55(-3.10%) |
Dec 14, 2022 | 249.04 | 249.71 | 243.01 | 243.37 | 555,347 | -6.78(-2.71%) |
Dec 13, 2022 | 256.05 | 257.49 | 249.07 | 250.15 | 472,698 | +0.67(+0.27%) |
Dec 12, 2022 | 244.01 | 249.71 | 243.79 | 249.47 | 389,243 | +4.89(+2.00%) |
Dec 09, 2022 | 245.94 | 246.70 | 244.33 | 244.58 | 310,747 | -0.80(-0.33%) |
Dec 08, 2022 | 241.50 | 245.66 | 241.50 | 245.38 | 372,868 | +4.05(+1.68%) |
Dec 07, 2022 | 241.05 | 243.03 | 239.67 | 241.34 | 392,283 | +1.33(+0.55%) |
Dec 06, 2022 | 241.17 | 242.58 | 237.41 | 240.00 | 348,072 | -0.82(-0.34%) |
Dec 05, 2022 | 241.98 | 243.21 | 239.79 | 240.83 | 327,110 | -3.54(-1.45%) |
Dec 02, 2022 | 244.27 | 246.62 | 242.84 | 244.37 | 707,756 | -2.40(-0.97%) |
Dec 01, 2022 | 245.81 | 248.45 | 241.84 | 246.76 | 442,015 | -1.69(-0.68%) |
Nov 30, 2022 | 244.12 | 249.80 | 241.91 | 248.45 | 3,412,195 | +4.40(+1.80%) |
Nov 29, 2022 | 242.72 | 245.59 | 241.70 | 244.05 | 584,220 | +1.15(+0.47%) |
Nov 28, 2022 | 248.71 | 249.87 | 241.40 | 242.91 | 538,111 | -8.77(-3.49%) |
Nov 25, 2022 | 249.95 | 253.35 | 249.29 | 251.68 | 175,966 | +2.38(+0.95%) |
Nov 23, 2022 | 253.21 | 254.66 | 248.63 | 249.31 | 304,551 | -3.03(-1.20%) |
Nov 22, 2022 | 247.80 | 252.33 | 247.38 | 252.33 | 389,283 | +5.26(+2.13%) |
Nov 21, 2022 | 246.75 | 251.29 | 246.05 | 247.08 | 364,989 | +0.29(+0.12%) |
Nov 18, 2022 | 246.46 | 246.78 | 243.44 | 246.78 | 425,097 | +3.59(+1.48%) |
Nov 17, 2022 | 236.55 | 243.34 | 236.41 | 243.19 | 490,548 | +1.86(+0.77%) |
Nov 16, 2022 | 241.75 | 244.20 | 240.88 | 241.33 | 340,912 | -1.70(-0.70%) |
Nov 15, 2022 | 245.59 | 248.43 | 241.00 | 243.04 | 446,877 | +0.27(+0.11%) |
Nov 14, 2022 | 243.39 | 246.96 | 241.71 | 242.76 | 520,085 | -1.22(-0.50%) |
Nov 11, 2022 | 248.07 | 251.16 | 240.76 | 243.98 | 673,282 | -3.61(-1.46%) |
Nov 10, 2022 | 243.18 | 247.68 | 240.38 | 247.59 | 746,063 | +14.27(+6.12%) |
Nov 09, 2022 | 234.45 | 238.77 | 232.65 | 233.32 | 552,104 | -2.68(-1.13%) |
Nov 08, 2022 | 232.54 | 238.53 | 230.77 | 236.00 | 394,252 | +4.63(+2.00%) |
Nov 07, 2022 | 231.57 | 232.71 | 228.93 | 231.36 | 332,127 | -0.21(-0.09%) |
Nov 04, 2022 | 233.03 | 233.35 | 228.11 | 231.58 | 786,183 | +2.23(+0.97%) |
Nov 03, 2022 | 226.49 | 232.93 | 225.80 | 229.35 | 548,750 | +0.21(+0.09%) |
Nov 02, 2022 | 231.85 | 228.35 | 229.14 | 786,726 | -3.90(-1.67%) | |
Nov 01, 2022 | 232.15 | 233.66 | 230.24 | 233.04 | 464,233 | +1.84(+0.80%) |
Oct 31, 2022 | 229.98 | 234.06 | 229.98 | 231.20 | 420,641 | +0.40(+0.17%) |
Oct 28, 2022 | 233.55 | 236.04 | 230.08 | 230.80 | 586,424 | -2.29(-0.98%) |
Oct 27, 2022 | 233.42 | 236.31 | 230.67 | 233.09 | 495,058 | +1.32(+0.57%) |
Oct 26, 2022 | 234.11 | 235.42 | 229.14 | 231.76 | 737,815 | +0.69(+0.30%) |
Oct 25, 2022 | 223.79 | 231.54 | 221.75 | 231.07 | 1,284,248 | +13.77(+6.33%) |
Oct 24, 2022 | 213.96 | 218.83 | 213.49 | 217.31 | 800,344 | +6.20(+2.94%) |
Oct 21, 2022 | 207.28 | 212.65 | 204.41 | 211.10 | 969,423 | +4.27(+2.07%) |
Oct 20, 2022 | 211.52 | 212.91 | 204.88 | 206.83 | 942,517 | -5.12(-2.42%) |
Oct 19, 2022 | 217.10 | 219.75 | 211.68 | 211.95 | 999,548 | -11.76(-5.26%) |
Oct 18, 2022 | 221.70 | 225.33 | 220.95 | 223.71 | 551,879 | +5.90(+2.71%) |
Oct 17, 2022 | 215.15 | 219.27 | 215.15 | 217.81 | 501,926 | +5.91(+2.79%) |
Oct 14, 2022 | 221.57 | 223.88 | 211.29 | 211.90 | 539,122 | -8.62(-3.91%) |
Oct 13, 2022 | 215.42 | 221.47 | 214.45 | 220.52 | 897,821 | +1.06(+0.48%) |
Oct 12, 2022 | 223.09 | 223.92 | 219.36 | 219.46 | 476,113 | -3.26(-1.46%) |
Oct 11, 2022 | 223.48 | 226.25 | 221.37 | 222.72 | 758,732 | -1.31(-0.59%) |
Oct 10, 2022 | 224.53 | 224.99 | 219.90 | 224.03 | 628,440 | +0.99(+0.45%) |
Oct 07, 2022 | 227.45 | 227.45 | 221.95 | 223.04 | 606,275 | -5.74(-2.51%) |
Oct 06, 2022 | 230.80 | 231.68 | 228.50 | 228.78 | 463,947 | -2.53(-1.09%) |
Oct 05, 2022 | 228.32 | 232.62 | 227.09 | 231.31 | 455,337 | +1.47(+0.64%) |
Oct 04, 2022 | 224.28 | 229.95 | 224.28 | 229.84 | 453,564 | +8.74(+3.95%) |
Oct 03, 2022 | 217.82 | 222.47 | 216.40 | 221.10 | 635,444 | +4.00(+1.84%) |
Sep 30, 2022 | 215.30 | 220.39 | 213.49 | 217.10 | 688,206 | +2.60(+1.21%) |
Sep 29, 2022 | 215.79 | 216.42 | 210.92 | 214.50 | 583,607 | -1.63(-0.75%) |
Sep 28, 2022 | 212.49 | 217.62 | 210.45 | 216.13 | 629,471 | +4.75(+2.25%) |
Sep 27, 2022 | 215.78 | 216.71 | 208.90 | 211.38 | 813,012 | -2.70(-1.26%) |
Sep 26, 2022 | 214.02 | 216.90 | 212.94 | 214.07 | 427,338 | -0.11(-0.05%) |
Sep 23, 2022 | 213.63 | 215.82 | 211.06 | 214.18 | 572,622 | -2.03(-0.94%) |
Sep 22, 2022 | 221.57 | 221.97 | 214.24 | 216.22 | 983,835 | -4.92(-2.22%) |
Sep 21, 2022 | 219.66 | 226.32 | 219.59 | 221.13 | 958,669 | +3.15(+1.45%) |
Sep 20, 2022 | 219.37 | 220.84 | 217.18 | 217.98 | 857,376 | -3.03(-1.37%) |
Sep 19, 2022 | 211.63 | 221.07 | 211.63 | 221.00 | 552,448 | +7.69(+3.61%) |
Sep 16, 2022 | 211.78 | 214.35 | 208.59 | 213.31 | 832,383 | -1.01(-0.47%) |
Sep 15, 2022 | 212.83 | 216.61 | 212.83 | 214.33 | 317,404 | +1.08(+0.51%) |
Sep 14, 2022 | 214.50 | 215.77 | 211.81 | 213.25 | 334,879 | -0.92(-0.43%) |
Sep 13, 2022 | 214.28 | 217.23 | 213.20 | 214.16 | 277,140 | -4.93(-2.25%) |
Sep 12, 2022 | 218.49 | 221.56 | 218.18 | 219.09 | 287,422 | +0.95(+0.44%) |
Sep 09, 2022 | 215.54 | 218.99 | 213.94 | 218.13 | 503,915 | +4.34(+2.03%) |
Sep 08, 2022 | 206.95 | 214.30 | 206.53 | 213.79 | 419,911 | +4.91(+2.35%) |
Sep 07, 2022 | 202.24 | 210.75 | 202.24 | 208.88 | 361,592 | +6.10(+3.01%) |
Sep 06, 2022 | 200.97 | 203.05 | 198.65 | 202.78 | 346,526 | +1.90(+0.95%) |
Sep 02, 2022 | 203.90 | 206.35 | 200.00 | 200.88 | 215,953 | -1.83(-0.90%) |
Sep 01, 2022 | 199.55 | 202.90 | 198.61 | 202.71 | 217,968 | +1.87(+0.93%) |
Aug 31, 2022 | 202.21 | 203.53 | 200.11 | 200.84 | 191,786 | -0.59(-0.29%) |
Aug 30, 2022 | 204.52 | 204.86 | 200.63 | 201.44 | 161,446 | -3.30(-1.61%) |
Aug 29, 2022 | 203.03 | 206.03 | 201.74 | 204.74 | 174,603 | +0.37(+0.18%) |
Aug 26, 2022 | 213.91 | 213.91 | 203.61 | 204.37 | 258,946 | -9.36(-4.38%) |
Aug 25, 2022 | 212.70 | 213.76 | 210.31 | 213.73 | 351,026 | +3.13(+1.49%) |
Aug 24, 2022 | 212.19 | 212.51 | 208.14 | 210.60 | 798,115 | -1.14(-0.54%) |
Aug 23, 2022 | 213.74 | 215.05 | 211.27 | 211.74 | 502,054 | -1.84(-0.86%) |
Aug 22, 2022 | 214.30 | 215.71 | 212.84 | 213.58 | 225,240 | -3.49(-1.61%) |
Aug 19, 2022 | 215.93 | 218.54 | 215.79 | 217.07 | 309,469 | +0.17(+0.08%) |
Aug 18, 2022 | 215.69 | 217.79 | 214.61 | 216.89 | 252,901 | +2.62(+1.23%) |
Aug 17, 2022 | 212.07 | 215.03 | 210.83 | 214.27 | 202,196 | +0.39(+0.18%) |
Aug 16, 2022 | 212.16 | 215.05 | 212.07 | 213.88 | 236,064 | -0.13(-0.06%) |
Aug 15, 2022 | 214.21 | 215.51 | 213.15 | 214.01 | 199,842 | -1.50(-0.70%) |
Aug 12, 2022 | 213.01 | 215.58 | 212.24 | 215.51 | 234,348 | +3.07(+1.45%) |
Aug 11, 2022 | 212.71 | 215.47 | 210.49 | 212.44 | 164,277 | +1.15(+0.55%) |
Aug 10, 2022 | 210.18 | 212.24 | 209.08 | 211.28 | 251,409 | +4.51(+2.18%) |
Aug 09, 2022 | 207.56 | 208.41 | 205.99 | 206.77 | 250,803 | -0.67(-0.32%) |
Aug 08, 2022 | 208.36 | 209.91 | 205.09 | 207.44 | 248,299 | +0.60(+0.29%) |
Aug 05, 2022 | 205.83 | 207.91 | 205.31 | 206.84 | 295,768 | -0.63(-0.30%) |
Aug 04, 2022 | 208.26 | 209.12 | 206.18 | 207.47 | 215,542 | -0.01(-0.00%) |
Aug 03, 2022 | 206.32 | 208.23 | 204.21 | 207.48 | 234,742 | +1.70(+0.82%) |
Aug 02, 2022 | 207.74 | 209.25 | 205.03 | 205.78 | 431,063 | -2.27(-1.09%) |
Aug 01, 2022 | 210.73 | 211.75 | 207.82 | 208.05 | 499,343 | -4.12(-1.94%) |
Jul 29, 2022 | 209.50 | 213.57 | 209.50 | 212.17 | 287,342 | +1.80(+0.86%) |
Jul 28, 2022 | 206.53 | 210.84 | 205.36 | 210.37 | 431,732 | +7.22(+3.55%) |
Jul 27, 2022 | 198.42 | 205.04 | 197.55 | 203.15 | 379,133 | +5.45(+2.76%) |
Jul 26, 2022 | 193.11 | 201.62 | 192.39 | 197.69 | 534,581 | +8.28(+4.37%) |
Jul 25, 2022 | 188.33 | 189.86 | 186.61 | 189.41 | 266,611 | +1.78(+0.95%) |
Jul 22, 2022 | 189.66 | 190.17 | 186.43 | 187.63 | 204,560 | -1.38(-0.73%) |
Jul 21, 2022 | 186.69 | 189.01 | 185.14 | 189.00 | 163,364 | +2.64(+1.42%) |
Jul 20, 2022 | 186.31 | 186.72 | 182.81 | 186.36 | 180,963 | +0.63(+0.34%) |
Jul 19, 2022 | 178.47 | 186.22 | 178.47 | 185.73 | 261,446 | +8.46(+4.77%) |
Jul 18, 2022 | 184.76 | 184.99 | 176.65 | 177.27 | 267,471 | -6.58(-3.58%) |
Jul 15, 2022 | 183.47 | 184.94 | 180.78 | 183.85 | 249,764 | +2.55(+1.40%) |
Jul 14, 2022 | 175.94 | 181.90 | 175.94 | 181.30 | 295,291 | +1.54(+0.86%) |
Jul 13, 2022 | 176.79 | 181.44 | 175.63 | 179.76 | 253,573 | +0.53(+0.30%) |
Jul 12, 2022 | 179.15 | 181.93 | 178.99 | 179.23 | 244,842 | +0.02(+0.01%) |
Jul 11, 2022 | 178.54 | 180.90 | 177.20 | 179.21 | 171,902 | -0.63(-0.35%) |
Jul 08, 2022 | 180.42 | 180.93 | 179.35 | 179.84 | 254,105 | -0.73(-0.40%) |
Jul 07, 2022 | 177.94 | 180.98 | 177.94 | 180.57 | 296,516 | +3.26(+1.84%) |
Jul 06, 2022 | 176.53 | 178.39 | 174.21 | 177.30 | 223,517 | +0.68(+0.38%) |
Jul 05, 2022 | 173.44 | 176.74 | 172.28 | 176.62 | 321,056 | +0.76(+0.43%) |
Jul 01, 2022 | 172.41 | 176.13 | 171.68 | 175.87 | 224,120 | +2.88(+1.66%) |
Jun 30, 2022 | 171.88 | 174.51 | 170.90 | 172.99 | 244,650 | -0.91(-0.52%) |
Jun 29, 2022 | 174.48 | 175.37 | 171.28 | 173.90 | 216,986 | -1.34(-0.76%) |
Jun 28, 2022 | 180.44 | 182.38 | 175.23 | 175.24 | 198,449 | -5.07(-2.81%) |
Jun 27, 2022 | 178.26 | 182.01 | 176.79 | 180.31 | 381,719 | +2.72(+1.53%) |
Jun 24, 2022 | 169.52 | 178.00 | 169.46 | 177.58 | 467,684 | +9.03(+5.36%) |
Jun 23, 2022 | 167.71 | 168.94 | 166.17 | 168.56 | 194,145 | +0.69(+0.41%) |
Jun 22, 2022 | 165.31 | 168.86 | 165.31 | 167.87 | 233,410 | -0.80(-0.48%) |
Jun 21, 2022 | 167.29 | 169.24 | 165.87 | 168.67 | 252,345 | +2.70(+1.63%) |
Jun 17, 2022 | 168.41 | 168.46 | 164.88 | 165.97 | 485,629 | -1.62(-0.97%) |
Jun 16, 2022 | 172.67 | 172.67 | 165.96 | 167.59 | 281,405 | -8.40(-4.77%) |
Jun 15, 2022 | 176.62 | 178.06 | 173.35 | 175.99 | 307,877 | +0.35(+0.20%) |
Jun 14, 2022 | 177.90 | 179.09 | 174.47 | 175.64 | 329,219 | -2.48(-1.39%) |
Jun 13, 2022 | 183.98 | 185.15 | 176.86 | 178.12 | 434,831 | -11.25(-5.94%) |
Jun 10, 2022 | 190.44 | 191.08 | 188.50 | 189.36 | 532,415 | -3.24(-1.68%) |
Jun 09, 2022 | 192.03 | 193.50 | 191.58 | 192.60 | 456,827 | -0.59(-0.31%) |
Jun 08, 2022 | 196.95 | 196.95 | 192.85 | 193.19 | 341,589 | -4.07(-2.06%) |
Jun 07, 2022 | 190.18 | 197.80 | 189.60 | 197.26 | 362,697 | +5.49(+2.86%) |
Jun 06, 2022 | 188.89 | 191.95 | 187.66 | 191.77 | 342,144 | +4.40(+2.35%) |
Jun 03, 2022 | 184.13 | 188.00 | 184.13 | 187.37 | 209,792 | +1.59(+0.86%) |
Jun 02, 2022 | 184.15 | 186.00 | 182.09 | 185.78 | 167,204 | +2.90(+1.58%) |
Jun 01, 2022 | 185.28 | 185.28 | 181.63 | 182.88 | 223,922 | -1.04(-0.56%) |
May 31, 2022 | 184.00 | 184.00 | 180.32 | 183.92 | 232,961 | -2.51(-1.35%) |
May 27, 2022 | 182.34 | 186.82 | 181.78 | 186.43 | 371,966 | +6.58(+3.66%) |
May 26, 2022 | 177.73 | 180.77 | 177.47 | 179.85 | 156,912 | +3.61(+2.05%) |
May 25, 2022 | 176.76 | 177.53 | 174.72 | 176.24 | 281,346 | -1.28(-0.72%) |
May 24, 2022 | 179.61 | 181.87 | 173.56 | 177.52 | 291,393 | -3.03(-1.68%) |
May 23, 2022 | 181.25 | 181.52 | 179.30 | 180.55 | 194,094 | +1.39(+0.77%) |
May 20, 2022 | 182.54 | 182.54 | 175.60 | 179.17 | 275,926 | -2.73(-1.50%) |
May 19, 2022 | 181.12 | 184.12 | 178.72 | 181.89 | 177,471 | -0.16(-0.09%) |
May 18, 2022 | 185.38 | 187.82 | 180.79 | 182.06 | 222,448 | -5.98(-3.18%) |
May 17, 2022 | 187.88 | 188.88 | 185.63 | 188.04 | 237,573 | +2.35(+1.27%) |
May 16, 2022 | 186.00 | 187.26 | 183.96 | 185.69 | 242,164 | -1.36(-0.73%) |
May 13, 2022 | 187.84 | 190.72 | 185.64 | 187.05 | 310,101 | -0.26(-0.14%) |
May 12, 2022 | 181.55 | 187.34 | 180.25 | 187.31 | 396,895 | +5.02(+2.75%) |
May 11, 2022 | 184.58 | 187.73 | 181.66 | 182.29 | 300,736 | -2.54(-1.38%) |
May 10, 2022 | 190.73 | 191.92 | 181.92 | 184.83 | 538,863 | -4.86(-2.56%) |
May 09, 2022 | 187.17 | 190.36 | 187.17 | 189.69 | 359,527 | +0.40(+0.21%) |
May 06, 2022 | 188.60 | 189.45 | 185.35 | 189.29 | 261,094 | -0.36(-0.19%) |
May 05, 2022 | 191.16 | 192.67 | 187.87 | 189.65 | 257,905 | -3.20(-1.66%) |
May 04, 2022 | 187.28 | 193.25 | 186.97 | 192.84 | 229,511 | +4.93(+2.62%) |
May 03, 2022 | 186.71 | 189.69 | 185.64 | 187.91 | 297,804 | +0.66(+0.35%) |