Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 190.38 | 194.06 | 190.38 | 191.91 | 12,865 | +2.74(+1.45%) |
Apr 27, 2023 | 190.48 | 192.15 | 185.97 | 189.16 | 15,337 | +1.41(+0.75%) |
Apr 26, 2023 | 191.61 | 191.61 | 182.88 | 187.76 | 8,547 | -0.61(-0.32%) |
Apr 25, 2023 | 206.07 | 206.07 | 186.99 | 188.37 | 24,942 | -17.71(-8.59%) |
Apr 24, 2023 | 181.89 | 208.87 | 181.89 | 206.07 | 47,497 | +25.00(+13.81%) |
Apr 21, 2023 | 188.43 | 188.43 | 179.32 | 181.07 | 69,425 | -6.97(-3.71%) |
Apr 20, 2023 | 193.20 | 197.10 | 185.47 | 188.04 | 29,457 | -6.97(-3.57%) |
Apr 19, 2023 | 194.20 | 197.96 | 192.63 | 195.01 | 43,830 | +1.42(+0.73%) |
Apr 18, 2023 | 202.49 | 202.49 | 192.57 | 193.60 | 15,525 | -8.13(-4.03%) |
Apr 17, 2023 | 212.38 | 213.79 | 198.94 | 201.73 | 32,539 | -8.86(-4.21%) |
Apr 14, 2023 | 224.33 | 224.65 | 201.17 | 210.59 | 72,463 | -18.98(-8.27%) |
Apr 13, 2023 | 231.18 | 231.18 | 225.28 | 229.57 | 11,820 | +5.81(+2.60%) |
Apr 12, 2023 | 222.06 | 225.19 | 220.62 | 223.76 | 13,565 | +4.86(+2.22%) |
Apr 11, 2023 | 215.30 | 222.20 | 215.30 | 218.90 | 30,174 | +3.42(+1.59%) |
Apr 10, 2023 | 212.94 | 215.72 | 212.39 | 215.48 | 25,402 | +2.14(+1.00%) |
Apr 06, 2023 | 214.61 | 214.67 | 213.34 | 213.34 | 5,895 | -1.96(-0.91%) |
Apr 05, 2023 | 220.22 | 220.22 | 215.29 | 215.29 | 6,977 | -5.91(-2.67%) |
Apr 04, 2023 | 226.12 | 226.12 | 220.24 | 221.20 | 10,798 | -8.05(-3.51%) |
Apr 03, 2023 | 230.54 | 231.78 | 228.26 | 229.25 | 10,313 | -0.25(-0.11%) |
Mar 31, 2023 | 230.02 | 230.20 | 226.70 | 229.50 | 37,772 | -1.47(-0.63%) |
Mar 30, 2023 | 235.95 | 235.95 | 228.59 | 230.97 | 7,588 | -3.45(-1.47%) |
Mar 29, 2023 | 235.40 | 235.40 | 232.19 | 234.42 | 9,124 | +2.00(+0.86%) |
Mar 28, 2023 | 233.07 | 233.73 | 231.74 | 232.41 | 7,023 | -4.13(-1.75%) |
Mar 27, 2023 | 234.90 | 238.30 | 234.47 | 236.54 | 8,861 | +7.73(+3.38%) |
Mar 24, 2023 | 220.22 | 228.81 | 219.24 | 228.81 | 11,134 | +6.77(+3.05%) |
Mar 23, 2023 | 231.03 | 231.52 | 222.04 | 222.04 | 16,335 | -5.81(-2.55%) |
Mar 22, 2023 | 233.24 | 236.91 | 227.85 | 227.85 | 21,276 | -10.56(-4.43%) |
Mar 21, 2023 | 237.37 | 238.41 | 235.47 | 238.41 | 11,630 | +2.06(+0.87%) |
Mar 20, 2023 | 233.49 | 238.16 | 233.49 | 236.34 | 22,473 | +0.39(+0.17%) |
Mar 17, 2023 | 238.31 | 238.31 | 231.66 | 235.95 | 36,098 | -2.72(-1.14%) |
Mar 16, 2023 | 227.59 | 238.67 | 227.02 | 238.67 | 13,797 | +6.55(+2.82%) |
Mar 15, 2023 | 232.90 | 235.95 | 227.20 | 232.13 | 10,419 | -4.19(-1.77%) |
Mar 14, 2023 | 247.35 | 252.00 | 236.31 | 236.31 | 12,614 | -0.99(-0.42%) |
Mar 13, 2023 | 234.84 | 243.58 | 226.12 | 237.31 | 49,591 | -3.57(-1.48%) |
Mar 10, 2023 | 251.67 | 252.66 | 238.90 | 240.88 | 26,638 | -10.71(-4.26%) |
Mar 09, 2023 | 268.94 | 268.94 | 250.70 | 251.58 | 21,840 | -17.49(-6.50%) |
Mar 08, 2023 | 267.02 | 273.40 | 265.74 | 269.07 | 21,677 | +0.69(+0.26%) |
Mar 07, 2023 | 276.74 | 279.16 | 267.70 | 268.38 | 11,317 | -8.36(-3.02%) |
Mar 06, 2023 | 278.22 | 294.90 | 274.78 | 276.74 | 11,720 | -1.48(-0.53%) |
Mar 03, 2023 | 276.22 | 280.77 | 276.06 | 278.22 | 8,277 | +1.34(+0.48%) |
Mar 02, 2023 | 280.21 | 280.23 | 276.26 | 276.89 | 8,004 | -3.83(-1.37%) |
Mar 01, 2023 | 279.54 | 283.13 | 277.63 | 280.72 | 7,135 | +0.83(+0.30%) |
Feb 28, 2023 | 275.50 | 284.33 | 275.50 | 279.90 | 15,966 | +1.88(+0.68%) |
Feb 27, 2023 | 279.82 | 279.82 | 277.24 | 278.02 | 6,036 | -0.75(-0.27%) |
Feb 24, 2023 | 282.66 | 282.66 | 278.72 | 278.76 | 8,451 | -5.66(-1.99%) |
Feb 23, 2023 | 284.91 | 288.14 | 282.61 | 284.43 | 19,489 | +0.80(+0.28%) |
Feb 22, 2023 | 283.39 | 284.36 | 281.20 | 283.63 | 19,624 | +1.28(+0.45%) |
Feb 21, 2023 | 286.09 | 286.09 | 282.04 | 282.35 | 5,487 | -4.83(-1.68%) |
Feb 17, 2023 | 290.17 | 290.17 | 287.18 | 287.18 | 8,215 | -2.35(-0.81%) |
Feb 16, 2023 | 289.53 | 289.53 | 289.53 | 289.53 | 2,915 | +0.44(+0.15%) |
Feb 15, 2023 | 290.22 | 290.22 | 289.09 | 289.09 | 2,632 | -1.13(-0.39%) |
Feb 14, 2023 | 290.03 | 290.25 | 285.10 | 290.22 | 20,048 | -2.47(-0.84%) |
Feb 13, 2023 | 284.39 | 294.94 | 284.39 | 292.69 | 22,701 | +5.88(+2.05%) |
Feb 10, 2023 | 281.41 | 287.63 | 281.40 | 286.81 | 20,616 | +2.68(+0.94%) |
Feb 09, 2023 | 294.95 | 294.95 | 282.63 | 284.12 | 14,967 | -10.01(-3.40%) |
Feb 08, 2023 | 290.12 | 295.30 | 290.12 | 294.13 | 16,838 | +1.46(+0.50%) |
Feb 07, 2023 | 290.02 | 295.40 | 289.61 | 292.67 | 28,680 | -1.46(-0.49%) |
Feb 06, 2023 | 301.61 | 301.61 | 291.04 | 294.12 | 22,310 | -9.97(-3.28%) |
Feb 03, 2023 | 303.17 | 305.93 | 303.03 | 304.09 | 7,752 | +2.37(+0.79%) |
Feb 02, 2023 | 293.46 | 301.72 | 290.02 | 301.72 | 8,168 | +8.26(+2.81%) |
Feb 01, 2023 | 287.56 | 300.79 | 287.56 | 293.46 | 6,801 | +6.06(+2.11%) |
Jan 31, 2023 | 280.03 | 287.41 | 280.03 | 287.41 | 5,329 | +10.02(+3.61%) |
Jan 30, 2023 | 277.24 | 277.39 | 277.24 | 277.39 | 2,480 | -0.17(-0.06%) |
Jan 27, 2023 | 280.29 | 280.76 | 277.56 | 277.56 | 1,919 | -0.82(-0.29%) |
Jan 26, 2023 | 277.24 | 278.37 | 277.24 | 278.37 | 3,324 | -1.17(-0.42%) |
Jan 25, 2023 | 270.85 | 279.54 | 270.85 | 279.54 | 5,993 | +7.58(+2.79%) |
Jan 24, 2023 | 273.42 | 275.04 | 270.43 | 271.96 | 5,954 | +1.31(+0.48%) |
Jan 23, 2023 | 271.33 | 271.39 | 268.39 | 270.65 | 3,677 | -0.69(-0.25%) |
Jan 20, 2023 | 285.11 | 285.11 | 269.38 | 271.34 | 8,649 | -12.28(-4.33%) |
Jan 19, 2023 | 283.62 | 283.62 | 283.62 | 283.62 | 2,834 | +5.13(+1.84%) |
Jan 18, 2023 | 277.24 | 278.49 | 276.26 | 278.49 | 4,784 | -3.92(-1.39%) |
Jan 17, 2023 | 285.11 | 285.32 | 282.41 | 282.41 | 2,994 | -8.56(-2.94%) |
Jan 13, 2023 | 293.67 | 293.67 | 279.30 | 290.98 | 3,727 | +2.92(+1.01%) |
Jan 12, 2023 | 288.06 | 288.06 | 288.06 | 288.06 | 3,632 | +1.76(+0.61%) |
Jan 11, 2023 | 286.30 | 286.30 | 286.30 | 286.30 | 3,862 | -3.73(-1.28%) |
Jan 10, 2023 | 280.19 | 290.02 | 280.19 | 290.02 | 2,660 | +8.86(+3.15%) |
Jan 09, 2023 | 283.14 | 283.14 | 275.83 | 281.16 | 4,401 | +0.59(+0.21%) |
Jan 06, 2023 | 276.80 | 280.90 | 276.80 | 280.57 | 3,824 | +7.60(+2.78%) |
Jan 05, 2023 | 273.31 | 273.31 | 269.44 | 272.98 | 4,708 | -2.30(-0.84%) |
Jan 04, 2023 | 275.27 | 275.27 | 275.27 | 275.27 | 1,587 | +1.30(+0.47%) |
Jan 03, 2023 | 272.64 | 276.96 | 272.64 | 273.98 | 3,867 | +2.67(+0.99%) |
Dec 30, 2022 | 270.36 | 271.30 | 265.45 | 271.30 | 6,940 | +0.46(+0.17%) |
Dec 29, 2022 | 270.82 | 270.84 | 270.82 | 270.84 | 2,930 | +8.55(+3.26%) |
Dec 28, 2022 | 267.99 | 267.99 | 262.29 | 262.29 | 5,042 | -4.37(-1.64%) |
Dec 27, 2022 | 268.17 | 269.10 | 266.66 | 266.66 | 4,332 | -3.65(-1.35%) |
Dec 23, 2022 | 267.21 | 274.76 | 267.21 | 270.31 | 3,794 | +0.70(+0.26%) |
Dec 22, 2022 | 272.28 | 272.28 | 269.59 | 269.61 | 4,012 | -5.84(-2.12%) |
Dec 21, 2022 | 276.04 | 276.08 | 274.08 | 275.45 | 6,883 | +3.37(+1.24%) |
Dec 20, 2022 | 263.75 | 272.08 | 262.74 | 272.08 | 9,687 | +5.13(+1.92%) |
Dec 19, 2022 | 264.57 | 266.96 | 262.83 | 266.96 | 9,188 | -2.11(-0.79%) |
Dec 16, 2022 | 260.78 | 269.07 | 260.78 | 269.07 | 15,080 | +2.50(+0.94%) |
Dec 15, 2022 | 273.00 | 273.98 | 266.57 | 266.57 | 9,139 | -11.43(-4.11%) |
Dec 14, 2022 | 276.92 | 278.00 | 273.98 | 278.00 | 11,759 | +0.62(+0.22%) |
Dec 13, 2022 | 277.92 | 277.92 | 273.00 | 277.39 | 6,222 | -0.49(-0.18%) |
Dec 12, 2022 | 271.06 | 277.88 | 271.06 | 277.88 | 6,798 | +2.72(+0.99%) |
Dec 09, 2022 | 274.12 | 275.15 | 273.99 | 275.15 | 1,490 | -2.79(-1.00%) |
Dec 08, 2022 | 276.64 | 279.65 | 274.77 | 277.94 | 6,780 | +3.97(+1.45%) |
Dec 07, 2022 | 275.49 | 275.49 | 270.56 | 273.97 | 5,044 | +2.05(+0.75%) |
Dec 06, 2022 | 275.65 | 275.65 | 269.09 | 271.93 | 19,663 | -5.42(-1.95%) |
Dec 05, 2022 | 279.26 | 279.26 | 272.68 | 277.35 | 10,684 | -5.02(-1.78%) |
Dec 02, 2022 | 279.09 | 283.17 | 279.09 | 282.37 | 3,009 | +0.51(+0.18%) |
Dec 01, 2022 | 285.13 | 291.50 | 277.99 | 281.86 | 8,123 | -5.31(-1.85%) |
Nov 30, 2022 | 274.26 | 287.17 | 272.21 | 287.17 | 9,648 | +14.91(+5.48%) |
Nov 29, 2022 | 276.60 | 276.60 | 269.09 | 272.26 | 9,680 | +3.57(+1.33%) |
Nov 28, 2022 | 273.98 | 273.98 | 268.56 | 268.69 | 10,962 | -12.14(-4.32%) |
Nov 25, 2022 | 270.07 | 283.76 | 270.07 | 280.83 | 7,466 | +11.84(+4.40%) |
Nov 23, 2022 | 266.46 | 269.09 | 264.29 | 268.99 | 8,199 | +4.48(+1.69%) |
Nov 22, 2022 | 256.46 | 265.63 | 256.46 | 264.51 | 2,519 | +10.09(+3.97%) |
Nov 21, 2022 | 254.40 | 256.30 | 254.40 | 254.42 | 7,555 | +0.35(+0.14%) |
Nov 18, 2022 | 256.66 | 256.66 | 254.07 | 254.07 | 4,199 | -0.66(-0.26%) |
Nov 17, 2022 | 257.34 | 257.34 | 253.85 | 254.72 | 5,245 | -7.13(-2.72%) |
Nov 16, 2022 | 254.84 | 261.86 | 254.84 | 261.86 | 4,668 | +9.40(+3.72%) |
Nov 15, 2022 | 252.57 | 256.86 | 252.45 | 252.45 | 4,003 | +4.69(+1.89%) |
Nov 14, 2022 | 255.49 | 255.49 | 247.73 | 247.77 | 2,749 | -7.43(-2.91%) |
Nov 11, 2022 | 265.51 | 265.51 | 252.91 | 255.19 | 4,649 | -6.26(-2.40%) |
Nov 10, 2022 | 250.84 | 262.24 | 249.53 | 261.46 | 11,929 | +16.49(+6.73%) |
Nov 09, 2022 | 250.39 | 250.39 | 243.30 | 244.97 | 8,391 | -2.10(-0.85%) |
Nov 08, 2022 | 245.35 | 250.88 | 243.69 | 247.07 | 27,090 | +3.42(+1.41%) |
Nov 07, 2022 | 243.65 | 245.02 | 243.19 | 243.65 | 17,328 | +0.74(+0.31%) |
Nov 04, 2022 | 243.65 | 244.51 | 242.66 | 242.90 | 5,095 | +0.43(+0.18%) |
Nov 03, 2022 | 243.60 | 243.65 | 242.00 | 242.47 | 13,746 | -0.10(-0.04%) |
Nov 02, 2022 | 243.53 | 243.58 | 242.57 | 242.57 | 1,850 | -1.08(-0.44%) |
Nov 01, 2022 | 244.63 | 246.09 | 243.65 | 243.65 | 12,804 | +1.71(+0.71%) |
Oct 31, 2022 | 244.63 | 246.32 | 241.94 | 241.94 | 7,213 | -1.01(-0.41%) |
Oct 28, 2022 | 245.98 | 245.98 | 240.05 | 242.94 | 8,402 | +0.67(+0.28%) |
Oct 27, 2022 | 246.82 | 246.82 | 239.97 | 242.27 | 15,572 | +0.93(+0.38%) |
Oct 26, 2022 | 241.34 | 241.34 | 241.34 | 241.34 | 1,282 | -0.73(-0.30%) |
Oct 25, 2022 | 241.87 | 243.98 | 239.19 | 242.07 | 6,524 | +0.97(+0.40%) |
Oct 24, 2022 | 241.46 | 243.85 | 241.11 | 241.11 | 6,668 | +0.98(+0.41%) |
Oct 21, 2022 | 241.27 | 241.27 | 237.53 | 240.13 | 1,874 | +2.95(+1.24%) |
Oct 20, 2022 | 244.03 | 244.03 | 237.18 | 237.18 | 2,078 | -4.14(-1.72%) |
Oct 19, 2022 | 241.48 | 244.04 | 241.32 | 241.32 | 4,533 | +0.01(+0.00%) |
Oct 18, 2022 | 245.98 | 245.98 | 241.31 | 241.31 | 6,523 | -2.71(-1.11%) |
Oct 17, 2022 | 244.18 | 244.53 | 244.03 | 244.03 | 3,275 | +3.27(+1.36%) |
Oct 14, 2022 | 244.56 | 244.57 | 240.76 | 240.76 | 3,095 | -3.27(-1.34%) |
Oct 13, 2022 | 238.49 | 245.74 | 238.49 | 244.03 | 3,919 | +0.01(+0.00%) |
Oct 12, 2022 | 244.03 | 244.05 | 242.56 | 244.02 | 1,778 | +0.43(+0.18%) |
Oct 11, 2022 | 243.54 | 247.93 | 242.81 | 243.59 | 5,208 | -0.44(-0.18%) |
Oct 10, 2022 | 246.43 | 246.43 | 244.03 | 244.03 | 1,714 | +0.01(+0.00%) |
Oct 07, 2022 | 247.02 | 247.02 | 242.91 | 244.02 | 7,474 | -1.79(-0.73%) |
Oct 06, 2022 | 248.91 | 248.91 | 245.80 | 245.80 | 5,461 | -3.11(-1.25%) |
Oct 05, 2022 | 250.68 | 250.68 | 248.92 | 248.92 | 3,452 | -1.81(-0.72%) |
Oct 04, 2022 | 246.93 | 250.72 | 246.93 | 250.72 | 5,120 | +4.06(+1.65%) |
Oct 03, 2022 | 245.98 | 246.66 | 245.98 | 246.66 | 2,856 | +1.55(+0.63%) |
Sep 30, 2022 | 244.03 | 249.99 | 244.03 | 245.11 | 3,987 | -3.06(-1.24%) |
Sep 29, 2022 | 252.80 | 252.80 | 248.18 | 248.18 | 3,725 | -5.96(-2.35%) |
Sep 28, 2022 | 261.04 | 267.79 | 254.14 | 254.14 | 4,780 | -1.80(-0.70%) |
Sep 27, 2022 | 258.19 | 258.19 | 255.94 | 255.94 | 1,710 | -3.71(-1.43%) |
Sep 26, 2022 | 265.05 | 265.05 | 259.64 | 259.64 | 3,351 | -6.72(-2.52%) |
Sep 23, 2022 | 266.98 | 266.98 | 266.36 | 266.36 | 2,163 | -5.96(-2.19%) |
Sep 22, 2022 | 270.38 | 272.32 | 266.98 | 272.32 | 1,744 | -2.16(-0.79%) |
Sep 21, 2022 | 276.23 | 276.24 | 274.48 | 274.48 | 1,859 | +3.99(+1.48%) |
Sep 20, 2022 | 270.49 | 270.49 | 270.49 | 270.49 | 740 | -5.71(-2.07%) |
Sep 19, 2022 | 276.20 | 276.20 | 276.20 | 276.20 | 761 | -0.10(-0.04%) |
Sep 16, 2022 | 275.85 | 276.30 | 272.24 | 276.30 | 7,622 | +0.16(+0.06%) |
Sep 15, 2022 | 278.19 | 278.19 | 276.14 | 276.14 | 2,406 | -3.81(-1.36%) |
Sep 14, 2022 | 278.84 | 280.52 | 278.84 | 279.95 | 4,486 | -0.83(-0.30%) |
Sep 13, 2022 | 280.78 | 280.78 | 280.78 | 280.78 | 2,042 | -9.12(-3.14%) |
Sep 12, 2022 | 282.02 | 289.98 | 276.33 | 289.89 | 4,162 | +8.87(+3.16%) |
Sep 09, 2022 | 271.06 | 282.71 | 271.06 | 281.02 | 2,665 | +3.92(+1.42%) |
Sep 08, 2022 | 278.19 | 281.95 | 277.10 | 277.10 | 3,819 | -2.91(-1.04%) |
Sep 07, 2022 | 279.86 | 282.88 | 278.63 | 280.01 | 2,155 | +1.70(+0.61%) |
Sep 06, 2022 | 283.12 | 283.12 | 278.31 | 278.31 | 2,609 | -10.82(-3.74%) |
Sep 02, 2022 | 298.69 | 298.69 | 289.12 | 289.12 | 1,442 | -1.21(-0.42%) |
Sep 01, 2022 | 288.93 | 291.83 | 288.93 | 290.33 | 3,120 | +0.53(+0.18%) |
Aug 31, 2022 | 286.99 | 290.67 | 286.99 | 289.81 | 3,238 | -2.12(-0.73%) |
Aug 30, 2022 | 291.92 | 291.92 | 291.92 | 291.92 | 769 | +2.51(+0.87%) |
Aug 29, 2022 | 287.07 | 289.42 | 287.07 | 289.42 | 1,203 | -0.20(-0.07%) |
Aug 26, 2022 | 289.61 | 289.61 | 289.61 | 289.61 | 1,081 | -9.08(-3.04%) |
Aug 25, 2022 | 302.34 | 302.34 | 298.69 | 298.69 | 4,373 | -3.91(-1.29%) |
Aug 24, 2022 | 303.66 | 303.66 | 302.59 | 302.59 | 2,944 | +0.83(+0.28%) |
Aug 23, 2022 | 301.76 | 301.76 | 301.76 | 301.76 | 1,371 | -0.09(-0.03%) |
Aug 22, 2022 | 307.37 | 316.41 | 301.85 | 301.85 | 2,135 | -5.38(-1.75%) |
Aug 19, 2022 | 304.69 | 309.55 | 304.55 | 307.23 | 1,692 | -1.47(-0.48%) |
Aug 18, 2022 | 308.70 | 308.70 | 308.70 | 308.70 | 1,066 | +5.04(+1.66%) |
Aug 17, 2022 | 303.67 | 303.67 | 303.67 | 303.67 | 1,160 | -2.47(-0.81%) |
Aug 16, 2022 | 306.14 | 306.14 | 306.14 | 306.14 | 1,172 | +3.74(+1.24%) |
Aug 15, 2022 | 288.61 | 303.69 | 288.61 | 302.40 | 5,345 | +13.79(+4.78%) |
Aug 12, 2022 | 286.03 | 288.61 | 286.03 | 288.61 | 1,516 | +3.61(+1.27%) |
Aug 11, 2022 | 291.64 | 291.64 | 284.99 | 284.99 | 1,151 | +2.17(+0.77%) |
Aug 10, 2022 | 282.83 | 282.83 | 282.83 | 282.83 | 1,518 | +1.17(+0.42%) |
Aug 09, 2022 | 281.65 | 281.65 | 281.65 | 281.65 | 936 | +0.27(+0.10%) |
Aug 08, 2022 | 283.07 | 283.08 | 281.38 | 281.38 | 3,004 | -7.64(-2.64%) |
Aug 05, 2022 | 292.83 | 292.83 | 289.02 | 289.02 | 1,077 | -5.37(-1.82%) |
Aug 04, 2022 | 296.72 | 297.79 | 290.59 | 294.39 | 2,124 | +1.56(+0.53%) |
Aug 03, 2022 | 295.93 | 295.93 | 292.83 | 292.83 | 2,226 | +4.34(+1.51%) |
Aug 02, 2022 | 278.19 | 288.49 | 275.85 | 288.49 | 13,521 | +10.39(+3.74%) |
Aug 01, 2022 | 276.24 | 278.26 | 276.24 | 278.09 | 7,232 | -4.99(-1.76%) |
Jul 29, 2022 | 287.95 | 287.95 | 283.08 | 283.08 | 3,765 | +1.48(+0.53%) |
Jul 28, 2022 | 280.55 | 281.60 | 277.62 | 281.60 | 2,540 | +0.56(+0.20%) |
Jul 27, 2022 | 268.87 | 282.49 | 268.87 | 281.04 | 11,316 | -6.07(-2.11%) |
Jul 26, 2022 | 287.48 | 287.48 | 285.00 | 287.11 | 4,207 | -2.45(-0.85%) |
Jul 25, 2022 | 293.21 | 293.21 | 288.99 | 289.56 | 3,096 | -3.00(-1.03%) |
Jul 22, 2022 | 295.55 | 295.90 | 292.56 | 292.56 | 2,207 | -12.02(-3.95%) |
Jul 21, 2022 | 304.59 | 304.59 | 304.59 | 304.59 | 1,162 | -0.31(-0.10%) |
Jul 20, 2022 | 301.07 | 308.79 | 301.07 | 304.90 | 1,754 | -5.08(-1.64%) |
Jul 19, 2022 | 311.72 | 313.91 | 309.78 | 309.98 | 3,736 | -1.01(-0.33%) |
Jul 18, 2022 | 311.72 | 326.84 | 310.76 | 311.00 | 12,390 | +5.32(+1.74%) |
Jul 15, 2022 | 292.15 | 305.68 | 292.15 | 305.68 | 4,730 | +17.39(+6.03%) |
Jul 14, 2022 | 283.86 | 293.68 | 283.83 | 288.29 | 3,164 | +7.72(+2.75%) |
Jul 13, 2022 | 280.56 | 280.56 | 280.56 | 280.56 | 1,227 | -0.94(-0.34%) |
Jul 12, 2022 | 281.51 | 281.51 | 281.51 | 281.51 | 1,454 | -4.87(-1.70%) |
Jul 11, 2022 | 293.29 | 293.29 | 286.38 | 286.38 | 2,033 | -1.35(-0.47%) |
Jul 08, 2022 | 287.73 | 287.73 | 287.73 | 287.73 | 1,906 | +7.05(+2.51%) |
Jul 07, 2022 | 274.42 | 280.79 | 272.71 | 280.68 | 6,599 | +10.86(+4.03%) |
Jul 06, 2022 | 263.01 | 270.80 | 263.01 | 269.82 | 1,963 | -1.98(-0.73%) |
Jul 05, 2022 | 271.79 | 271.80 | 268.28 | 271.80 | 3,381 | -4.83(-1.75%) |
Jul 01, 2022 | 274.65 | 276.63 | 274.65 | 276.63 | 2,969 | +0.21(+0.07%) |
Jun 30, 2022 | 265.53 | 278.61 | 265.53 | 276.42 | 13,415 | -1.20(-0.43%) |
Jun 29, 2022 | 271.53 | 277.62 | 271.53 | 277.62 | 5,407 | +5.18(+1.90%) |
Jun 28, 2022 | 273.73 | 273.73 | 272.44 | 272.44 | 4,394 | +2.32(+0.86%) |
Jun 27, 2022 | 270.12 | 270.12 | 270.12 | 270.12 | 2,143 | -4.53(-1.65%) |
Jun 24, 2022 | 268.86 | 274.65 | 263.50 | 274.65 | 13,510 | +5.80(+2.16%) |
Jun 23, 2022 | 266.43 | 268.86 | 266.43 | 268.86 | 2,220 | +0.57(+0.21%) |
Jun 22, 2022 | 275.22 | 275.22 | 267.89 | 268.28 | 2,667 | -8.61(-3.11%) |
Jun 21, 2022 | 271.87 | 276.96 | 268.49 | 276.89 | 3,158 | +8.04(+2.99%) |
Jun 17, 2022 | 274.86 | 277.99 | 268.86 | 268.86 | 9,327 | -4.86(-1.78%) |
Jun 16, 2022 | 275.19 | 275.19 | 270.80 | 273.72 | 3,127 | -5.17(-1.85%) |
Jun 15, 2022 | 275.17 | 283.47 | 275.17 | 278.89 | 2,966 | +0.59(+0.21%) |
Jun 14, 2022 | 272.96 | 278.88 | 271.21 | 278.30 | 8,527 | +1.39(+0.50%) |
Jun 13, 2022 | 269.11 | 276.91 | 263.50 | 276.91 | 7,048 | +2.61(+0.95%) |
Jun 10, 2022 | 294.20 | 294.20 | 269.84 | 274.30 | 13,602 | -27.48(-9.11%) |
Jun 09, 2022 | 302.29 | 302.29 | 301.78 | 301.78 | 1,769 | -6.87(-2.23%) |
Jun 08, 2022 | 307.82 | 308.65 | 307.82 | 308.65 | 1,895 | +0.81(+0.26%) |
Jun 07, 2022 | 310.01 | 310.01 | 307.84 | 307.84 | 2,409 | -2.88(-0.93%) |
Jun 06, 2022 | 311.72 | 311.72 | 308.80 | 310.72 | 2,387 | -5.51(-1.74%) |
Jun 03, 2022 | 316.24 | 316.24 | 316.24 | 316.24 | 1,450 | +0.87(+0.27%) |
Jun 02, 2022 | 315.37 | 315.37 | 315.37 | 315.37 | 2,007 | +5.70(+1.84%) |
Jun 01, 2022 | 311.72 | 311.72 | 309.67 | 309.67 | 1,438 | -4.77(-1.52%) |
May 31, 2022 | 315.61 | 315.61 | 314.44 | 314.44 | 3,918 | -2.58(-0.81%) |
May 27, 2022 | 307.82 | 317.02 | 307.82 | 317.02 | 2,817 | +13.38(+4.41%) |
May 26, 2022 | 302.30 | 304.67 | 302.30 | 303.64 | 3,016 | +7.27(+2.45%) |
May 25, 2022 | 291.24 | 297.11 | 291.24 | 296.37 | 3,319 | -0.63(-0.21%) |
May 24, 2022 | 296.82 | 298.44 | 293.80 | 297.01 | 4,121 | -0.52(-0.17%) |
May 23, 2022 | 294.17 | 297.52 | 294.17 | 297.52 | 1,425 | +3.43(+1.17%) |
May 20, 2022 | 293.03 | 296.13 | 292.22 | 294.10 | 2,439 | +3.76(+1.30%) |
May 19, 2022 | 298.05 | 299.05 | 290.33 | 290.33 | 4,493 | -6.32(-2.13%) |
May 18, 2022 | 303.92 | 303.92 | 293.91 | 296.66 | 2,554 | -8.24(-2.70%) |
May 17, 2022 | 304.25 | 304.90 | 304.25 | 304.90 | 1,925 | +1.94(+0.64%) |
May 16, 2022 | 302.96 | 302.96 | 302.96 | 302.96 | 1,756 | -4.05(-1.32%) |
May 13, 2022 | 309.77 | 311.72 | 306.56 | 307.01 | 4,344 | -0.39(-0.13%) |
May 12, 2022 | 307.40 | 307.40 | 307.40 | 307.40 | 2,121 | +9.76(+3.28%) |
May 11, 2022 | 309.95 | 309.95 | 297.64 | 297.64 | 1,867 | -2.82(-0.94%) |
May 10, 2022 | 294.32 | 300.78 | 294.32 | 300.46 | 5,037 | +7.89(+2.70%) |
May 09, 2022 | 289.32 | 296.46 | 289.32 | 292.57 | 3,152 | -14.14(-4.61%) |
May 06, 2022 | 306.97 | 306.97 | 305.33 | 306.72 | 1,909 | -1.69(-0.55%) |
May 05, 2022 | 308.03 | 308.40 | 308.03 | 308.40 | 3,358 | -4.87(-1.55%) |
May 04, 2022 | 313.27 | 313.27 | 313.27 | 313.27 | 1,682 | +0.39(+0.12%) |
May 03, 2022 | 311.72 | 313.00 | 311.72 | 312.88 | 2,416 | +5.06(+1.65%) |