Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 174.25 | 179.17 | 168.67 | 177.00 | 470,244 | +2.10(+1.20%) |
Apr 27, 2023 | 173.94 | 183.03 | 161.40 | 174.90 | 1,182,215 | -56.89(-24.54%) |
Apr 26, 2023 | 230.30 | 234.24 | 229.67 | 231.79 | 157,302 | -0.54(-0.23%) |
Apr 25, 2023 | 230.36 | 235.45 | 227.71 | 232.33 | 133,426 | -0.50(-0.21%) |
Apr 24, 2023 | 233.41 | 235.39 | 230.67 | 232.83 | 136,377 | -1.93(-0.82%) |
Apr 21, 2023 | 234.97 | 236.76 | 232.07 | 234.76 | 130,953 | -1.04(-0.44%) |
Apr 20, 2023 | 225.77 | 236.78 | 225.77 | 235.80 | 176,082 | +7.72(+3.38%) |
Apr 19, 2023 | 229.05 | 229.63 | 224.80 | 228.08 | 243,736 | -2.80(-1.21%) |
Apr 18, 2023 | 236.40 | 236.40 | 230.77 | 230.88 | 246,846 | -3.84(-1.64%) |
Apr 17, 2023 | 241.29 | 242.10 | 234.20 | 234.72 | 182,549 | -6.92(-2.86%) |
Apr 14, 2023 | 242.78 | 243.95 | 240.62 | 241.64 | 110,613 | -1.37(-0.56%) |
Apr 13, 2023 | 244.98 | 246.79 | 240.84 | 243.01 | 254,223 | -1.33(-0.54%) |
Apr 12, 2023 | 237.41 | 247.96 | 237.36 | 244.34 | 167,711 | +6.84(+2.88%) |
Apr 11, 2023 | 233.36 | 237.52 | 233.36 | 237.50 | 182,966 | +3.80(+1.63%) |
Apr 10, 2023 | 225.16 | 233.70 | 223.96 | 233.70 | 91,184 | +7.72(+3.42%) |
Apr 06, 2023 | 226.24 | 227.40 | 223.66 | 225.98 | 100,773 | -1.96(-0.86%) |
Apr 05, 2023 | 228.94 | 232.13 | 225.23 | 227.94 | 152,699 | -1.99(-0.87%) |
Apr 04, 2023 | 232.24 | 233.10 | 228.60 | 229.93 | 169,566 | -1.19(-0.51%) |
Apr 03, 2023 | 227.09 | 232.09 | 224.77 | 231.12 | 283,541 | +2.25(+0.98%) |
Mar 31, 2023 | 219.10 | 230.55 | 219.10 | 228.87 | 264,160 | +11.09(+5.09%) |
Mar 30, 2023 | 218.06 | 218.98 | 215.64 | 217.78 | 192,708 | +0.60(+0.28%) |
Mar 29, 2023 | 209.27 | 217.26 | 208.87 | 217.18 | 148,573 | +8.81(+4.23%) |
Mar 28, 2023 | 206.63 | 210.62 | 206.57 | 208.37 | 129,228 | +1.53(+0.74%) |
Mar 27, 2023 | 200.87 | 207.24 | 197.95 | 206.84 | 163,827 | +7.09(+3.55%) |
Mar 24, 2023 | 204.38 | 204.38 | 197.99 | 199.75 | 108,564 | -4.99(-2.44%) |
Mar 23, 2023 | 202.82 | 205.72 | 200.98 | 204.74 | 163,936 | +2.86(+1.42%) |
Mar 22, 2023 | 203.54 | 207.03 | 200.47 | 201.88 | 166,640 | -1.32(-0.65%) |
Mar 21, 2023 | 201.16 | 204.00 | 200.43 | 203.20 | 254,018 | +4.44(+2.23%) |
Mar 20, 2023 | 200.80 | 201.84 | 198.01 | 198.76 | 275,189 | -0.73(-0.37%) |
Mar 17, 2023 | 204.72 | 205.38 | 199.28 | 199.49 | 409,441 | -6.10(-2.97%) |
Mar 16, 2023 | 202.18 | 206.31 | 201.69 | 205.59 | 319,019 | +1.65(+0.81%) |
Mar 15, 2023 | 217.93 | 216.11 | 195.32 | 203.94 | 699,601 | -14.67(-6.71%) |
Mar 14, 2023 | 216.26 | 221.68 | 215.55 | 218.61 | 363,846 | +4.92(+2.30%) |
Mar 13, 2023 | 211.26 | 215.09 | 207.84 | 213.69 | 228,349 | -0.43(-0.20%) |
Mar 10, 2023 | 217.24 | 218.40 | 211.76 | 214.12 | 179,365 | -4.08(-1.87%) |
Mar 09, 2023 | 216.55 | 219.18 | 215.46 | 218.20 | 192,524 | +1.47(+0.68%) |
Mar 08, 2023 | 213.58 | 220.63 | 213.28 | 216.73 | 185,642 | +3.06(+1.43%) |
Mar 07, 2023 | 217.04 | 217.57 | 211.12 | 213.67 | 141,892 | -3.93(-1.81%) |
Mar 06, 2023 | 220.00 | 221.22 | 217.09 | 217.60 | 183,284 | -2.70(-1.23%) |
Mar 03, 2023 | 219.77 | 220.85 | 215.38 | 220.30 | 168,005 | +1.88(+0.86%) |
Mar 02, 2023 | 214.82 | 219.08 | 212.93 | 218.42 | 128,472 | +3.84(+1.79%) |
Mar 01, 2023 | 212.53 | 215.29 | 209.48 | 214.58 | 174,581 | +2.57(+1.21%) |
Feb 28, 2023 | 215.70 | 217.96 | 210.46 | 212.01 | 308,694 | -3.41(-1.58%) |
Feb 27, 2023 | 215.81 | 216.58 | 213.03 | 215.42 | 163,250 | +0.78(+0.36%) |
Feb 24, 2023 | 215.37 | 218.20 | 211.83 | 214.64 | 170,235 | -3.63(-1.66%) |
Feb 23, 2023 | 217.52 | 221.21 | 217.09 | 218.27 | 199,503 | +2.10(+0.97%) |
Feb 22, 2023 | 212.72 | 218.03 | 211.87 | 216.17 | 213,160 | +4.25(+2.01%) |
Feb 21, 2023 | 211.74 | 214.00 | 210.75 | 211.92 | 297,784 | -2.03(-0.95%) |
Feb 17, 2023 | 212.03 | 214.47 | 201.94 | 213.95 | 226,403 | +0.76(+0.36%) |
Feb 16, 2023 | 214.83 | 218.97 | 211.31 | 213.19 | 204,277 | -3.45(-1.59%) |
Feb 15, 2023 | 212.62 | 217.39 | 211.25 | 216.64 | 135,251 | +1.76(+0.82%) |
Feb 14, 2023 | 211.08 | 216.66 | 211.08 | 214.88 | 155,437 | +3.43(+1.62%) |
Feb 13, 2023 | 206.75 | 212.66 | 205.43 | 211.45 | 125,728 | +4.98(+2.41%) |
Feb 10, 2023 | 207.31 | 208.24 | 204.75 | 206.47 | 86,692 | -1.36(-0.65%) |
Feb 09, 2023 | 210.55 | 214.00 | 205.86 | 207.83 | 105,550 | -1.49(-0.71%) |
Feb 08, 2023 | 212.54 | 212.82 | 205.00 | 209.32 | 111,494 | -2.34(-1.11%) |
Feb 07, 2023 | 206.75 | 212.28 | 206.75 | 211.66 | 189,434 | +4.80(+2.32%) |
Feb 06, 2023 | 199.80 | 207.51 | 199.79 | 206.86 | 201,987 | +6.13(+3.05%) |
Feb 03, 2023 | 201.18 | 204.78 | 198.78 | 200.73 | 134,457 | -3.41(-1.67%) |
Feb 02, 2023 | 208.14 | 209.79 | 204.07 | 204.14 | 299,855 | -2.68(-1.30%) |
Feb 01, 2023 | 198.51 | 207.21 | 198.03 | 206.82 | 256,955 | +8.07(+4.06%) |
Jan 31, 2023 | 196.02 | 199.09 | 193.14 | 198.75 | 192,780 | +3.04(+1.55%) |
Jan 30, 2023 | 188.43 | 199.84 | 184.04 | 195.71 | 465,532 | +4.96(+2.60%) |
Jan 27, 2023 | 190.01 | 194.95 | 187.34 | 190.75 | 467,042 | +0.96(+0.51%) |
Jan 26, 2023 | 195.02 | 195.02 | 178.01 | 189.79 | 380,346 | -4.48(-2.31%) |
Jan 25, 2023 | 195.47 | 197.03 | 191.78 | 194.27 | 149,621 | -3.98(-2.01%) |
Jan 24, 2023 | 199.16 | 204.37 | 196.31 | 198.25 | 131,953 | -0.92(-0.46%) |
Jan 23, 2023 | 198.01 | 201.43 | 195.38 | 199.17 | 186,852 | +2.62(+1.33%) |
Jan 20, 2023 | 195.03 | 196.79 | 192.01 | 196.55 | 164,725 | +2.78(+1.43%) |
Jan 19, 2023 | 194.18 | 198.87 | 192.06 | 193.77 | 144,183 | -1.43(-0.73%) |
Jan 18, 2023 | 205.56 | 205.95 | 194.53 | 195.20 | 267,112 | -9.46(-4.62%) |
Jan 17, 2023 | 200.03 | 204.83 | 199.40 | 204.66 | 231,105 | +3.92(+1.95%) |
Jan 13, 2023 | 202.39 | 202.70 | 200.23 | 200.74 | 100,774 | -2.54(-1.25%) |
Jan 12, 2023 | 206.10 | 207.86 | 200.95 | 203.28 | 94,876 | -2.83(-1.37%) |
Jan 11, 2023 | 202.86 | 206.52 | 202.86 | 206.11 | 150,075 | +4.04(+2.00%) |
Jan 10, 2023 | 201.26 | 202.15 | 197.65 | 202.07 | 143,704 | +0.39(+0.19%) |
Jan 09, 2023 | 203.45 | 208.87 | 200.63 | 201.68 | 203,985 | +0.54(+0.27%) |
Jan 06, 2023 | 202.38 | 202.38 | 198.44 | 201.14 | 121,110 | +1.13(+0.56%) |
Jan 05, 2023 | 204.54 | 205.74 | 199.79 | 200.01 | 140,095 | -6.01(-2.92%) |
Jan 04, 2023 | 207.12 | 207.25 | 202.37 | 206.02 | 173,996 | -0.24(-0.12%) |
Jan 03, 2023 | 209.11 | 212.42 | 202.29 | 206.26 | 154,156 | +0.86(+0.42%) |
Dec 30, 2022 | 203.17 | 205.97 | 202.45 | 205.40 | 136,365 | -0.22(-0.11%) |
Dec 29, 2022 | 201.59 | 206.37 | 201.59 | 205.62 | 85,897 | +5.15(+2.57%) |
Dec 28, 2022 | 202.38 | 204.00 | 199.75 | 200.47 | 98,827 | -1.12(-0.56%) |
Dec 27, 2022 | 201.06 | 203.18 | 198.74 | 201.59 | 128,790 | -0.62(-0.31%) |
Dec 23, 2022 | 204.35 | 205.13 | 201.67 | 202.21 | 140,863 | -2.40(-1.17%) |
Dec 22, 2022 | 202.21 | 205.68 | 201.04 | 204.61 | 142,310 | +0.31(+0.15%) |
Dec 21, 2022 | 203.68 | 207.50 | 202.54 | 204.30 | 134,560 | +0.91(+0.45%) |
Dec 20, 2022 | 199.73 | 205.23 | 197.11 | 203.39 | 196,249 | +3.42(+1.71%) |
Dec 19, 2022 | 202.00 | 203.36 | 196.87 | 199.97 | 222,636 | -1.14(-0.57%) |
Dec 16, 2022 | 205.11 | 207.41 | 199.46 | 201.11 | 770,504 | -5.16(-2.50%) |
Dec 15, 2022 | 209.40 | 209.40 | 205.09 | 206.27 | 164,162 | -5.38(-2.54%) |
Dec 14, 2022 | 216.03 | 219.02 | 210.87 | 211.65 | 174,152 | -5.47(-2.52%) |
Dec 13, 2022 | 221.77 | 223.37 | 216.49 | 217.12 | 276,834 | +2.19(+1.02%) |
Dec 12, 2022 | 216.73 | 218.72 | 213.28 | 214.93 | 244,036 | -2.12(-0.98%) |
Dec 09, 2022 | 222.80 | 222.95 | 216.75 | 217.05 | 277,369 | -7.29(-3.25%) |
Dec 08, 2022 | 226.45 | 232.78 | 223.96 | 224.34 | 113,164 | -1.72(-0.76%) |
Dec 07, 2022 | 220.19 | 227.95 | 220.01 | 226.06 | 201,699 | +5.87(+2.67%) |
Dec 06, 2022 | 230.50 | 230.50 | 219.66 | 220.19 | 217,599 | -9.66(-4.20%) |
Dec 05, 2022 | 238.05 | 238.47 | 226.50 | 229.85 | 163,433 | -10.14(-4.23%) |
Dec 02, 2022 | 238.40 | 243.60 | 236.23 | 239.99 | 186,492 | +0.50(+0.21%) |
Dec 01, 2022 | 230.55 | 240.16 | 230.55 | 239.49 | 261,832 | +8.99(+3.90%) |
Nov 30, 2022 | 219.72 | 232.16 | 218.48 | 230.50 | 1,966,184 | +11.48(+5.24%) |
Nov 29, 2022 | 231.46 | 231.59 | 215.62 | 219.02 | 594,590 | -11.75(-5.09%) |
Nov 28, 2022 | 240.00 | 242.57 | 229.69 | 230.77 | 241,748 | -12.91(-5.30%) |
Nov 25, 2022 | 238.53 | 245.53 | 237.72 | 243.68 | 108,371 | +3.93(+1.64%) |
Nov 23, 2022 | 237.36 | 245.15 | 235.59 | 239.75 | 147,232 | +1.10(+0.46%) |
Nov 22, 2022 | 231.92 | 239.88 | 231.92 | 238.65 | 255,497 | +7.65(+3.31%) |
Nov 21, 2022 | 240.95 | 248.34 | 230.34 | 231.00 | 377,573 | -8.86(-3.69%) |
Nov 18, 2022 | 242.78 | 243.26 | 235.97 | 239.86 | 193,743 | -1.54(-0.64%) |
Nov 17, 2022 | 242.72 | 244.96 | 239.41 | 241.40 | 162,029 | -5.16(-2.09%) |
Nov 16, 2022 | 248.59 | 251.85 | 245.52 | 246.56 | 207,479 | -1.68(-0.68%) |
Nov 15, 2022 | 241.21 | 249.14 | 238.14 | 248.24 | 258,576 | +9.93(+4.17%) |
Nov 14, 2022 | 239.42 | 241.49 | 231.19 | 238.31 | 213,427 | -1.41(-0.59%) |
Nov 11, 2022 | 237.49 | 242.03 | 235.19 | 239.72 | 294,875 | +4.22(+1.79%) |
Nov 10, 2022 | 230.33 | 236.84 | 230.33 | 235.50 | 323,074 | +12.29(+5.51%) |
Nov 09, 2022 | 225.79 | 226.46 | 220.65 | 223.21 | 212,233 | -2.99(-1.32%) |
Nov 08, 2022 | 227.44 | 228.55 | 224.04 | 226.20 | 403,343 | -1.19(-0.52%) |
Nov 07, 2022 | 233.64 | 234.25 | 225.34 | 227.39 | 292,718 | -5.63(-2.42%) |
Nov 04, 2022 | 238.96 | 238.96 | 228.12 | 233.02 | 194,756 | -4.84(-2.03%) |
Nov 03, 2022 | 233.95 | 242.34 | 233.95 | 237.86 | 188,645 | +2.05(+0.87%) |
Nov 02, 2022 | 240.26 | 241.49 | 233.71 | 235.81 | 193,874 | -5.16(-2.14%) |
Nov 01, 2022 | 241.96 | 244.24 | 239.04 | 240.97 | 215,015 | -0.48(-0.20%) |
Oct 31, 2022 | 238.61 | 243.39 | 238.61 | 241.45 | 282,704 | +0.88(+0.37%) |
Oct 28, 2022 | 239.34 | 242.48 | 237.09 | 240.57 | 243,480 | +4.76(+2.02%) |
Oct 27, 2022 | 258.44 | 260.98 | 229.01 | 235.81 | 477,720 | -12.59(-5.07%) |
Oct 26, 2022 | 251.64 | 254.02 | 245.71 | 248.40 | 251,161 | -4.23(-1.67%) |
Oct 25, 2022 | 250.85 | 258.96 | 250.80 | 252.63 | 158,702 | +2.86(+1.15%) |
Oct 24, 2022 | 254.65 | 254.65 | 246.26 | 249.77 | 215,290 | -3.86(-1.52%) |
Oct 21, 2022 | 245.15 | 254.78 | 244.66 | 253.63 | 171,635 | +7.33(+2.98%) |
Oct 20, 2022 | 251.44 | 252.84 | 243.29 | 246.30 | 168,022 | -2.59(-1.04%) |
Oct 19, 2022 | 250.35 | 250.35 | 245.67 | 248.89 | 148,536 | -4.11(-1.62%) |
Oct 18, 2022 | 257.35 | 258.76 | 249.76 | 253.00 | 223,834 | +0.67(+0.27%) |
Oct 17, 2022 | 247.10 | 253.41 | 244.31 | 252.33 | 231,111 | +10.28(+4.25%) |
Oct 14, 2022 | 251.26 | 252.78 | 241.14 | 242.05 | 141,796 | -8.77(-3.50%) |
Oct 13, 2022 | 240.00 | 251.01 | 238.91 | 250.82 | 370,300 | +6.69(+2.74%) |
Oct 12, 2022 | 246.78 | 247.76 | 240.40 | 244.13 | 138,918 | -3.00(-1.21%) |
Oct 11, 2022 | 250.29 | 252.09 | 244.41 | 247.13 | 190,210 | -2.67(-1.07%) |
Oct 10, 2022 | 252.82 | 252.82 | 245.77 | 249.80 | 239,749 | -3.61(-1.42%) |
Oct 07, 2022 | 252.36 | 255.93 | 248.66 | 253.41 | 237,639 | -0.54(-0.21%) |
Oct 06, 2022 | 256.00 | 263.59 | 252.64 | 253.95 | 295,687 | -2.28(-0.89%) |
Oct 05, 2022 | 248.97 | 256.58 | 245.78 | 256.23 | 253,699 | +6.18(+2.47%) |
Oct 04, 2022 | 245.11 | 250.17 | 243.60 | 250.05 | 234,930 | +6.86(+2.82%) |
Oct 03, 2022 | 239.87 | 244.99 | 238.70 | 243.19 | 189,912 | +4.99(+2.09%) |
Sep 30, 2022 | 235.09 | 240.00 | 235.00 | 238.20 | 226,815 | +4.12(+1.76%) |
Sep 29, 2022 | 238.66 | 240.56 | 230.14 | 234.08 | 225,848 | -5.57(-2.32%) |
Sep 28, 2022 | 233.53 | 240.06 | 229.19 | 239.65 | 275,693 | +6.98(+3.00%) |
Sep 27, 2022 | 224.62 | 234.02 | 222.65 | 232.67 | 413,067 | +11.19(+5.05%) |
Sep 26, 2022 | 221.05 | 225.14 | 219.75 | 221.48 | 225,139 | -0.67(-0.30%) |
Sep 23, 2022 | 220.50 | 222.44 | 216.81 | 222.15 | 209,679 | -1.16(-0.52%) |
Sep 22, 2022 | 223.52 | 224.57 | 220.45 | 223.31 | 162,895 | -1.95(-0.87%) |
Sep 21, 2022 | 228.26 | 230.07 | 223.70 | 225.26 | 175,000 | -0.98(-0.43%) |
Sep 20, 2022 | 230.46 | 232.28 | 222.15 | 226.24 | 153,176 | -4.77(-2.06%) |
Sep 19, 2022 | 223.40 | 231.26 | 223.40 | 231.01 | 246,030 | +4.64(+2.05%) |
Sep 16, 2022 | 221.00 | 227.34 | 217.38 | 226.37 | 593,934 | +3.26(+1.46%) |
Sep 15, 2022 | 226.33 | 226.76 | 220.65 | 223.11 | 174,088 | -3.89(-1.71%) |
Sep 14, 2022 | 225.05 | 228.57 | 224.22 | 227.00 | 252,374 | +1.80(+0.80%) |
Sep 13, 2022 | 221.05 | 229.59 | 221.05 | 225.20 | 313,341 | -0.43(-0.19%) |
Sep 12, 2022 | 222.52 | 227.67 | 222.52 | 225.63 | 192,197 | +4.22(+1.91%) |
Sep 09, 2022 | 216.33 | 221.88 | 216.12 | 221.41 | 153,982 | +5.73(+2.66%) |
Sep 08, 2022 | 210.92 | 216.57 | 210.92 | 215.68 | 111,703 | +2.68(+1.26%) |
Sep 07, 2022 | 207.02 | 213.38 | 207.02 | 213.00 | 126,673 | +5.15(+2.48%) |
Sep 06, 2022 | 207.38 | 209.18 | 204.37 | 207.85 | 125,475 | -0.72(-0.35%) |
Sep 02, 2022 | 208.81 | 211.63 | 207.59 | 208.57 | 121,053 | +0.46(+0.22%) |
Sep 01, 2022 | 209.61 | 209.61 | 203.01 | 208.11 | 134,802 | -2.49(-1.18%) |
Aug 31, 2022 | 206.82 | 211.07 | 206.82 | 210.60 | 181,767 | +3.86(+1.87%) |
Aug 30, 2022 | 212.94 | 212.94 | 205.52 | 206.74 | 102,903 | -6.77(-3.17%) |
Aug 29, 2022 | 215.00 | 215.78 | 213.12 | 213.51 | 158,033 | -2.64(-1.22%) |
Aug 26, 2022 | 215.12 | 217.87 | 211.41 | 216.15 | 85,925 | -0.48(-0.22%) |
Aug 25, 2022 | 218.77 | 218.93 | 215.14 | 216.63 | 103,949 | -1.85(-0.85%) |
Aug 24, 2022 | 215.47 | 218.97 | 214.34 | 218.48 | 138,131 | +3.45(+1.60%) |
Aug 23, 2022 | 214.44 | 216.45 | 211.19 | 215.03 | 94,511 | -0.10(-0.05%) |
Aug 22, 2022 | 220.97 | 220.97 | 212.96 | 215.13 | 105,396 | -8.72(-3.90%) |
Aug 19, 2022 | 224.47 | 229.27 | 221.36 | 223.85 | 150,608 | -3.03(-1.34%) |
Aug 18, 2022 | 217.61 | 229.60 | 217.31 | 226.88 | 178,650 | +9.87(+4.55%) |
Aug 17, 2022 | 212.57 | 217.59 | 211.30 | 217.01 | 84,113 | +1.90(+0.88%) |
Aug 16, 2022 | 216.88 | 220.24 | 214.85 | 215.11 | 99,877 | -3.62(-1.66%) |
Aug 15, 2022 | 216.61 | 220.54 | 214.72 | 218.73 | 105,421 | +2.34(+1.08%) |
Aug 12, 2022 | 213.09 | 218.96 | 213.00 | 216.39 | 124,908 | +3.39(+1.59%) |
Aug 11, 2022 | 210.95 | 216.95 | 206.97 | 213.00 | 149,458 | +4.66(+2.24%) |
Aug 10, 2022 | 201.95 | 209.48 | 200.16 | 208.34 | 183,430 | +8.25(+4.12%) |
Aug 09, 2022 | 207.55 | 211.24 | 195.65 | 200.09 | 319,737 | -7.46(-3.59%) |
Aug 08, 2022 | 215.00 | 216.15 | 206.38 | 207.55 | 225,648 | -5.57(-2.61%) |
Aug 05, 2022 | 209.25 | 213.66 | 209.25 | 213.12 | 125,530 | +0.37(+0.17%) |
Aug 04, 2022 | 210.69 | 213.55 | 208.29 | 212.75 | 123,366 | +2.80(+1.33%) |
Aug 03, 2022 | 206.94 | 210.68 | 204.27 | 209.95 | 125,916 | +2.11(+1.02%) |
Aug 02, 2022 | 203.76 | 209.42 | 203.76 | 207.84 | 103,292 | +2.40(+1.17%) |
Aug 01, 2022 | 203.18 | 206.53 | 198.30 | 205.44 | 166,220 | +1.35(+0.66%) |
Jul 29, 2022 | 195.83 | 204.68 | 195.83 | 204.09 | 175,216 | +8.94(+4.58%) |
Jul 28, 2022 | 195.01 | 195.50 | 192.75 | 195.15 | 99,530 | -0.86(-0.44%) |
Jul 27, 2022 | 182.85 | 197.41 | 182.85 | 196.01 | 140,086 | +15.03(+8.30%) |
Jul 26, 2022 | 182.66 | 182.66 | 178.06 | 180.98 | 110,689 | -1.46(-0.80%) |
Jul 25, 2022 | 181.63 | 183.19 | 180.04 | 182.44 | 101,191 | +0.54(+0.30%) |
Jul 22, 2022 | 183.08 | 184.31 | 179.95 | 181.90 | 101,496 | -0.40(-0.22%) |
Jul 21, 2022 | 181.00 | 184.40 | 178.58 | 182.30 | 109,192 | +1.77(+0.98%) |
Jul 20, 2022 | 177.93 | 182.27 | 176.77 | 180.53 | 159,120 | +1.63(+0.91%) |
Jul 19, 2022 | 176.54 | 179.76 | 174.61 | 178.90 | 154,558 | +3.60(+2.05%) |
Jul 18, 2022 | 178.41 | 181.20 | 174.57 | 175.30 | 136,189 | -0.82(-0.47%) |
Jul 15, 2022 | 177.01 | 179.21 | 174.19 | 176.12 | 117,978 | +0.13(+0.07%) |
Jul 14, 2022 | 176.31 | 177.99 | 173.81 | 175.99 | 119,259 | -2.66(-1.49%) |
Jul 13, 2022 | 177.45 | 179.87 | 176.18 | 178.65 | 91,373 | -1.13(-0.63%) |
Jul 12, 2022 | 188.12 | 189.70 | 178.93 | 179.78 | 112,913 | -8.81(-4.67%) |
Jul 11, 2022 | 187.16 | 191.34 | 185.51 | 188.59 | 85,042 | +1.07(+0.57%) |
Jul 08, 2022 | 187.22 | 189.32 | 185.24 | 187.52 | 146,271 | -0.36(-0.19%) |
Jul 07, 2022 | 185.49 | 194.34 | 183.37 | 187.88 | 147,344 | -3.46(-1.81%) |
Jul 06, 2022 | 190.89 | 191.64 | 188.47 | 191.34 | 160,373 | +0.29(+0.15%) |
Jul 05, 2022 | 188.06 | 192.31 | 185.05 | 191.05 | 155,040 | -0.19(-0.10%) |
Jul 01, 2022 | 183.16 | 192.00 | 181.49 | 191.24 | 172,924 | +7.56(+4.12%) |
Jun 30, 2022 | 191.66 | 192.39 | 182.32 | 183.68 | 240,571 | -10.35(-5.33%) |
Jun 29, 2022 | 192.24 | 195.10 | 191.25 | 194.03 | 120,624 | +1.49(+0.77%) |
Jun 28, 2022 | 199.50 | 199.50 | 191.59 | 192.54 | 130,746 | -4.25(-2.16%) |
Jun 27, 2022 | 197.08 | 198.98 | 196.25 | 196.79 | 102,679 | -0.60(-0.30%) |
Jun 24, 2022 | 192.62 | 197.50 | 192.62 | 197.39 | 207,788 | +6.15(+3.22%) |
Jun 23, 2022 | 197.92 | 200.82 | 190.43 | 191.24 | 214,297 | -6.26(-3.17%) |
Jun 22, 2022 | 194.80 | 200.84 | 194.80 | 197.50 | 322,171 | -0.25(-0.13%) |
Jun 21, 2022 | 190.34 | 198.65 | 188.95 | 197.75 | 274,678 | +8.55(+4.52%) |
Jun 17, 2022 | 180.85 | 189.38 | 180.51 | 189.20 | 1,106,959 | +10.02(+5.59%) |
Jun 16, 2022 | 181.70 | 184.45 | 176.76 | 179.18 | 254,445 | -6.05(-3.27%) |
Jun 15, 2022 | 187.00 | 188.21 | 180.66 | 185.23 | 352,128 | +0.92(+0.50%) |
Jun 14, 2022 | 193.32 | 194.47 | 183.06 | 184.31 | 373,930 | -7.46(-3.89%) |
Jun 13, 2022 | 193.26 | 198.81 | 191.42 | 191.77 | 290,501 | -4.23(-2.16%) |
Jun 10, 2022 | 194.15 | 197.13 | 192.09 | 196.00 | 112,546 | -0.45(-0.23%) |
Jun 09, 2022 | 206.17 | 208.36 | 196.19 | 196.45 | 121,079 | -10.16(-4.92%) |
Jun 08, 2022 | 208.65 | 209.97 | 206.01 | 206.61 | 103,081 | -3.62(-1.72%) |
Jun 07, 2022 | 200.48 | 210.59 | 200.48 | 210.23 | 167,325 | +8.80(+4.37%) |
Jun 06, 2022 | 204.61 | 204.61 | 199.00 | 201.43 | 176,668 | -0.27(-0.13%) |
Jun 03, 2022 | 202.74 | 202.82 | 198.68 | 201.70 | 140,048 | -1.74(-0.86%) |
Jun 02, 2022 | 199.14 | 203.75 | 197.04 | 203.44 | 167,557 | +3.25(+1.62%) |
Jun 01, 2022 | 193.55 | 202.77 | 191.82 | 200.19 | 337,319 | +6.70(+3.46%) |
May 31, 2022 | 196.51 | 199.43 | 193.10 | 193.49 | 436,336 | -4.24(-2.14%) |
May 27, 2022 | 190.66 | 197.75 | 189.14 | 197.73 | 271,791 | +7.08(+3.71%) |
May 26, 2022 | 189.20 | 192.52 | 188.95 | 190.65 | 170,330 | +0.82(+0.43%) |
May 25, 2022 | 190.49 | 193.50 | 188.30 | 189.83 | 248,321 | -0.17(-0.09%) |
May 24, 2022 | 188.39 | 192.47 | 188.01 | 190.00 | 226,427 | -2.00(-1.04%) |
May 23, 2022 | 196.12 | 196.58 | 186.92 | 192.00 | 219,344 | -2.01(-1.04%) |
May 20, 2022 | 187.73 | 194.91 | 186.94 | 194.01 | 504,239 | +7.01(+3.75%) |
May 19, 2022 | 176.98 | 189.16 | 176.47 | 187.00 | 629,232 | +8.79(+4.93%) |
May 18, 2022 | 181.27 | 191.46 | 174.03 | 178.21 | 492,065 | -5.79(-3.15%) |
May 17, 2022 | 182.15 | 186.51 | 178.85 | 184.00 | 622,516 | +17.70(+10.64%) |
May 16, 2022 | 164.89 | 167.24 | 163.77 | 166.30 | 282,623 | +0.55(+0.33%) |
May 13, 2022 | 163.68 | 167.39 | 161.88 | 165.75 | 322,866 | +3.34(+2.06%) |
May 12, 2022 | 157.76 | 163.87 | 156.93 | 162.41 | 348,471 | +3.75(+2.36%) |
May 11, 2022 | 158.31 | 162.78 | 157.04 | 158.66 | 307,690 | -0.85(-0.53%) |
May 10, 2022 | 162.03 | 162.13 | 157.06 | 159.51 | 338,189 | -0.89(-0.55%) |
May 09, 2022 | 160.72 | 162.50 | 158.87 | 160.40 | 470,677 | -2.85(-1.75%) |
May 06, 2022 | 166.22 | 166.75 | 161.73 | 163.25 | 358,800 | -4.25(-2.54%) |
May 05, 2022 | 168.73 | 168.73 | 163.69 | 167.50 | 424,528 | -2.52(-1.48%) |
May 04, 2022 | 162.70 | 170.16 | 160.90 | 170.02 | 638,586 | +7.43(+4.57%) |
May 03, 2022 | 157.74 | 163.20 | 155.99 | 162.59 | 388,253 | +4.20(+2.65%) |