Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 233.70 | 233.70 | 228.79 | 233.01 | 1,445,489 | -0.67(-0.29%) |
Apr 27, 2023 | 236.53 | 236.92 | 225.25 | 233.69 | 2,147,256 | -4.01(-1.69%) |
Apr 26, 2023 | 238.49 | 240.19 | 237.14 | 237.69 | 1,088,085 | -1.15(-0.48%) |
Apr 25, 2023 | 242.89 | 243.60 | 238.55 | 238.85 | 1,220,769 | -5.47(-2.24%) |
Apr 24, 2023 | 241.42 | 245.22 | 240.86 | 244.32 | 942,511 | +1.35(+0.56%) |
Apr 21, 2023 | 243.83 | 245.49 | 242.10 | 242.97 | 1,085,109 | -0.40(-0.16%) |
Apr 20, 2023 | 240.19 | 244.75 | 239.54 | 243.37 | 1,252,170 | +2.13(+0.88%) |
Apr 19, 2023 | 239.66 | 241.46 | 237.79 | 241.24 | 1,471,373 | +1.57(+0.66%) |
Apr 18, 2023 | 236.92 | 239.78 | 236.00 | 239.67 | 1,199,382 | +3.88(+1.65%) |
Apr 17, 2023 | 234.04 | 235.83 | 233.22 | 235.79 | 1,075,991 | +3.20(+1.37%) |
Apr 14, 2023 | 230.68 | 233.36 | 230.44 | 232.59 | 693,961 | +1.87(+0.81%) |
Apr 13, 2023 | 227.68 | 231.40 | 226.86 | 230.72 | 859,789 | +3.34(+1.47%) |
Apr 12, 2023 | 235.52 | 235.52 | 226.91 | 227.38 | 1,105,874 | -7.19(-3.07%) |
Apr 11, 2023 | 232.83 | 236.79 | 230.66 | 234.57 | 959,669 | +1.42(+0.61%) |
Apr 10, 2023 | 229.08 | 234.37 | 229.08 | 233.16 | 1,129,718 | +2.85(+1.24%) |
Apr 06, 2023 | 227.48 | 230.56 | 224.49 | 230.30 | 1,009,317 | +1.07(+0.47%) |
Apr 05, 2023 | 232.17 | 233.49 | 227.32 | 229.23 | 1,054,258 | -4.96(-2.12%) |
Apr 04, 2023 | 236.14 | 236.53 | 231.66 | 234.19 | 843,862 | -2.00(-0.85%) |
Apr 03, 2023 | 230.29 | 236.55 | 230.29 | 236.20 | 1,082,050 | +6.47(+2.82%) |
Mar 31, 2023 | 225.92 | 231.24 | 225.25 | 229.73 | 1,060,694 | +4.55(+2.02%) |
Mar 30, 2023 | 225.69 | 226.71 | 224.87 | 225.18 | 929,782 | -0.10(-0.04%) |
Mar 29, 2023 | 225.22 | 225.94 | 223.60 | 225.28 | 1,657,000 | +0.96(+0.43%) |
Mar 28, 2023 | 225.29 | 225.86 | 223.73 | 224.32 | 909,409 | -0.25(-0.11%) |
Mar 27, 2023 | 222.68 | 226.76 | 221.52 | 224.58 | 961,344 | +2.50(+1.13%) |
Mar 24, 2023 | 221.69 | 223.91 | 219.55 | 222.07 | 834,956 | +0.59(+0.27%) |
Mar 23, 2023 | 223.20 | 223.67 | 219.76 | 221.49 | 942,456 | -2.18(-0.97%) |
Mar 22, 2023 | 229.05 | 229.76 | 223.59 | 223.67 | 910,093 | -6.67(-2.90%) |
Mar 21, 2023 | 228.71 | 231.46 | 228.71 | 230.34 | 943,869 | +3.40(+1.50%) |
Mar 20, 2023 | 227.72 | 229.60 | 225.92 | 226.94 | 1,086,876 | -0.24(-0.11%) |
Mar 17, 2023 | 230.47 | 230.73 | 226.22 | 227.19 | 1,135,873 | -2.81(-1.22%) |
Mar 16, 2023 | 225.76 | 230.88 | 225.76 | 230.00 | 1,141,845 | +3.82(+1.69%) |
Mar 15, 2023 | 223.46 | 227.04 | 222.80 | 226.18 | 1,170,140 | +1.72(+0.77%) |
Mar 14, 2023 | 224.66 | 225.25 | 221.66 | 224.46 | 786,912 | +1.68(+0.75%) |
Mar 13, 2023 | 220.25 | 224.81 | 220.13 | 222.78 | 817,278 | +0.67(+0.30%) |
Mar 10, 2023 | 221.78 | 225.06 | 220.88 | 222.10 | 1,090,460 | +0.32(+0.15%) |
Mar 09, 2023 | 224.65 | 226.45 | 221.52 | 221.78 | 1,090,056 | -1.51(-0.67%) |
Mar 08, 2023 | 223.44 | 224.73 | 221.76 | 223.29 | 744,452 | -0.08(-0.03%) |
Mar 07, 2023 | 225.15 | 225.81 | 222.46 | 223.37 | 905,975 | -0.16(-0.07%) |
Mar 06, 2023 | 224.96 | 226.69 | 222.98 | 223.52 | 708,415 | -1.44(-0.64%) |
Mar 03, 2023 | 223.97 | 225.07 | 222.78 | 224.96 | 630,435 | +1.63(+0.73%) |
Mar 02, 2023 | 219.91 | 223.83 | 218.64 | 223.33 | 717,944 | +2.67(+1.21%) |
Mar 01, 2023 | 225.73 | 226.11 | 219.78 | 220.66 | 1,353,075 | -7.33(-3.22%) |
Feb 28, 2023 | 229.73 | 230.79 | 227.86 | 227.99 | 794,175 | -1.14(-0.50%) |
Feb 27, 2023 | 226.38 | 229.53 | 226.07 | 229.13 | 691,351 | +3.80(+1.69%) |
Feb 24, 2023 | 225.83 | 226.18 | 224.02 | 225.33 | 900,424 | -1.40(-0.62%) |
Feb 23, 2023 | 226.42 | 227.21 | 224.18 | 226.73 | 1,270,079 | +0.19(+0.08%) |
Feb 22, 2023 | 228.15 | 229.65 | 226.07 | 226.54 | 871,462 | -1.20(-0.53%) |
Feb 21, 2023 | 230.15 | 230.82 | 227.16 | 227.74 | 1,251,412 | -4.83(-2.08%) |
Feb 17, 2023 | 228.59 | 232.72 | 227.83 | 232.56 | 1,181,222 | +1.97(+0.85%) |
Feb 16, 2023 | 230.86 | 231.53 | 229.35 | 230.60 | 846,325 | -2.56(-1.10%) |
Feb 15, 2023 | 231.23 | 233.21 | 230.13 | 233.16 | 820,982 | +1.58(+0.68%) |
Feb 14, 2023 | 229.65 | 231.84 | 228.52 | 231.58 | 874,304 | +0.80(+0.35%) |
Feb 13, 2023 | 227.70 | 231.47 | 226.50 | 230.78 | 1,152,533 | +4.06(+1.79%) |
Feb 10, 2023 | 227.83 | 228.39 | 225.72 | 226.73 | 975,866 | -0.74(-0.32%) |
Feb 09, 2023 | 224.99 | 228.28 | 224.99 | 227.47 | 869,102 | +2.45(+1.09%) |
Feb 08, 2023 | 225.68 | 226.78 | 224.67 | 225.01 | 754,407 | -1.45(-0.64%) |
Feb 07, 2023 | 225.24 | 227.07 | 219.88 | 226.46 | 987,179 | +0.30(+0.13%) |
Feb 06, 2023 | 221.85 | 226.43 | 221.57 | 226.16 | 1,019,736 | +3.76(+1.69%) |
Feb 03, 2023 | 223.21 | 226.09 | 222.24 | 222.41 | 986,925 | -2.28(-1.01%) |
Feb 02, 2023 | 225.86 | 227.07 | 222.47 | 224.68 | 1,140,142 | +0.85(+0.38%) |
Feb 01, 2023 | 221.13 | 224.71 | 218.15 | 223.84 | 1,202,203 | +1.98(+0.89%) |
Jan 31, 2023 | 217.63 | 221.91 | 217.63 | 221.85 | 1,256,622 | +5.06(+2.33%) |
Jan 30, 2023 | 219.56 | 220.71 | 216.19 | 216.79 | 1,333,511 | -2.80(-1.28%) |
Jan 27, 2023 | 223.01 | 223.26 | 216.27 | 219.59 | 1,388,513 | -1.02(-0.46%) |
Jan 26, 2023 | 224.70 | 229.02 | 211.62 | 220.62 | 2,385,130 | +12.55(+6.03%) |
Jan 25, 2023 | 207.71 | 208.45 | 204.58 | 208.06 | 1,478,490 | -1.01(-0.48%) |
Jan 24, 2023 | 209.21 | 210.91 | 206.10 | 209.07 | 1,044,477 | -0.60(-0.29%) |
Jan 23, 2023 | 210.91 | 211.29 | 206.81 | 209.68 | 1,356,761 | +3.32(+1.61%) |
Jan 20, 2023 | 201.74 | 207.52 | 200.68 | 206.36 | 1,480,307 | +5.07(+2.52%) |
Jan 19, 2023 | 209.16 | 209.98 | 201.08 | 201.29 | 1,219,856 | -7.66(-3.67%) |
Jan 18, 2023 | 213.00 | 214.35 | 208.80 | 208.95 | 1,109,239 | -4.14(-1.95%) |
Jan 17, 2023 | 215.49 | 218.27 | 212.99 | 213.09 | 1,234,236 | -2.04(-0.95%) |
Jan 13, 2023 | 213.16 | 218.31 | 212.80 | 215.14 | 1,409,760 | +0.34(+0.16%) |
Jan 12, 2023 | 217.10 | 218.86 | 214.50 | 214.80 | 1,083,006 | -0.84(-0.39%) |
Jan 11, 2023 | 216.73 | 218.69 | 214.88 | 215.63 | 1,038,977 | -0.14(-0.06%) |
Jan 10, 2023 | 211.97 | 215.80 | 208.65 | 215.77 | 1,149,709 | +4.15(+1.96%) |
Jan 09, 2023 | 214.79 | 216.58 | 210.84 | 211.62 | 1,258,217 | -4.02(-1.86%) |
Jan 06, 2023 | 214.79 | 218.69 | 214.20 | 215.64 | 949,845 | +1.93(+0.90%) |
Jan 05, 2023 | 215.05 | 216.02 | 212.44 | 213.72 | 1,160,076 | -1.81(-0.84%) |
Jan 04, 2023 | 218.47 | 219.26 | 214.13 | 215.53 | 920,465 | -1.64(-0.76%) |
Jan 03, 2023 | 219.32 | 220.00 | 215.24 | 217.17 | 1,133,994 | -1.74(-0.80%) |
Dec 30, 2022 | 218.82 | 220.04 | 217.02 | 218.91 | 738,968 | -1.96(-0.89%) |
Dec 29, 2022 | 215.04 | 221.61 | 214.92 | 220.87 | 819,835 | +6.89(+3.22%) |
Dec 28, 2022 | 217.97 | 219.30 | 213.58 | 213.98 | 810,984 | -3.10(-1.43%) |
Dec 27, 2022 | 211.97 | 217.87 | 210.33 | 217.08 | 1,086,756 | +5.87(+2.78%) |
Dec 23, 2022 | 207.75 | 211.26 | 206.54 | 211.22 | 748,734 | +3.90(+1.88%) |
Dec 22, 2022 | 206.37 | 207.41 | 203.18 | 207.31 | 1,087,185 | -1.17(-0.56%) |
Dec 21, 2022 | 207.16 | 209.56 | 204.92 | 208.48 | 785,998 | +3.94(+1.93%) |
Dec 20, 2022 | 205.41 | 205.68 | 201.98 | 204.54 | 950,876 | -1.23(-0.60%) |
Dec 19, 2022 | 205.81 | 207.35 | 204.44 | 205.77 | 949,835 | +0.92(+0.45%) |
Dec 16, 2022 | 206.30 | 208.80 | 203.06 | 204.84 | 1,657,866 | -3.42(-1.64%) |
Dec 15, 2022 | 207.49 | 208.97 | 204.90 | 208.26 | 1,023,128 | -1.26(-0.60%) |
Dec 14, 2022 | 210.09 | 211.07 | 205.47 | 209.52 | 1,059,363 | +1.09(+0.52%) |
Dec 13, 2022 | 214.38 | 214.76 | 205.23 | 208.43 | 1,121,429 | -0.26(-0.13%) |
Dec 12, 2022 | 213.04 | 213.43 | 206.38 | 208.70 | 969,660 | -3.75(-1.76%) |
Dec 09, 2022 | 211.97 | 214.97 | 210.39 | 212.44 | 871,849 | -1.17(-0.55%) |
Dec 08, 2022 | 211.21 | 214.24 | 210.22 | 213.61 | 752,514 | +2.12(+1.00%) |
Dec 07, 2022 | 210.81 | 215.51 | 210.47 | 211.49 | 640,822 | +0.21(+0.10%) |
Dec 06, 2022 | 214.65 | 215.57 | 208.85 | 211.28 | 906,070 | -3.72(-1.73%) |
Dec 05, 2022 | 215.90 | 217.37 | 213.85 | 215.00 | 973,743 | -3.88(-1.77%) |
Dec 02, 2022 | 217.63 | 219.76 | 214.83 | 218.88 | 738,837 | +0.30(+0.14%) |
Dec 01, 2022 | 222.12 | 223.62 | 217.19 | 218.58 | 1,035,779 | -1.64(-0.74%) |
Nov 30, 2022 | 213.37 | 220.98 | 212.32 | 220.22 | 2,064,455 | +7.10(+3.33%) |
Nov 29, 2022 | 215.42 | 215.81 | 212.52 | 213.11 | 820,895 | -2.79(-1.29%) |
Nov 28, 2022 | 217.78 | 219.40 | 215.71 | 215.91 | 1,031,701 | -2.08(-0.96%) |
Nov 25, 2022 | 221.30 | 221.96 | 217.26 | 217.99 | 427,860 | -1.69(-0.77%) |
Nov 23, 2022 | 218.19 | 221.28 | 217.35 | 219.68 | 855,669 | +2.16(+0.99%) |
Nov 22, 2022 | 216.38 | 218.10 | 214.90 | 217.52 | 707,983 | +3.02(+1.41%) |
Nov 21, 2022 | 210.53 | 215.54 | 210.37 | 214.50 | 997,116 | +0.56(+0.26%) |
Nov 18, 2022 | 211.74 | 214.48 | 209.79 | 213.94 | 1,239,059 | +5.74(+2.76%) |
Nov 17, 2022 | 209.61 | 211.21 | 204.59 | 208.20 | 1,049,866 | -4.09(-1.93%) |
Nov 16, 2022 | 206.23 | 213.68 | 203.04 | 212.29 | 2,140,964 | +2.81(+1.34%) |
Nov 15, 2022 | 209.34 | 210.72 | 205.33 | 209.48 | 1,216,890 | +3.31(+1.61%) |
Nov 14, 2022 | 203.57 | 210.54 | 202.75 | 206.16 | 1,650,965 | +3.61(+1.78%) |
Nov 11, 2022 | 206.50 | 207.78 | 201.04 | 202.55 | 1,317,289 | -1.49(-0.73%) |
Nov 10, 2022 | 204.54 | 208.85 | 201.67 | 204.04 | 1,293,793 | +6.97(+3.54%) |
Nov 09, 2022 | 199.46 | 201.63 | 196.53 | 197.08 | 1,118,967 | -3.63(-1.81%) |
Nov 08, 2022 | 203.54 | 206.34 | 198.71 | 200.71 | 1,277,763 | -1.78(-0.88%) |
Nov 07, 2022 | 199.38 | 203.88 | 194.69 | 202.49 | 1,892,021 | +2.35(+1.18%) |
Nov 04, 2022 | 206.39 | 206.57 | 196.24 | 200.14 | 1,929,192 | -4.60(-2.25%) |
Nov 03, 2022 | 203.64 | 207.34 | 202.50 | 204.74 | 1,281,905 | -0.10(-0.05%) |
Nov 02, 2022 | 211.78 | 212.75 | 204.81 | 204.84 | 1,125,473 | -8.84(-4.14%) |
Nov 01, 2022 | 214.31 | 216.02 | 211.13 | 213.67 | 1,048,950 | +0.74(+0.35%) |
Oct 31, 2022 | 214.24 | 215.75 | 210.68 | 212.94 | 1,609,761 | -3.27(-1.51%) |
Oct 28, 2022 | 208.98 | 217.12 | 208.98 | 216.20 | 1,021,377 | +7.33(+3.51%) |
Oct 27, 2022 | 210.43 | 211.36 | 206.94 | 208.88 | 1,269,171 | -0.37(-0.18%) |
Oct 26, 2022 | 208.69 | 213.55 | 206.30 | 209.25 | 1,152,504 | +1.62(+0.78%) |
Oct 25, 2022 | 201.43 | 207.98 | 201.14 | 207.63 | 1,558,649 | +6.26(+3.11%) |
Oct 24, 2022 | 193.18 | 203.72 | 193.18 | 201.37 | 2,056,822 | +10.13(+5.30%) |
Oct 21, 2022 | 182.18 | 193.26 | 181.72 | 191.23 | 1,817,376 | +7.60(+4.14%) |
Oct 20, 2022 | 192.23 | 192.81 | 181.47 | 183.64 | 2,587,615 | -6.58(-3.46%) |
Oct 19, 2022 | 197.13 | 197.50 | 189.10 | 190.22 | 1,451,955 | -6.32(-3.21%) |
Oct 18, 2022 | 198.63 | 199.82 | 195.00 | 196.53 | 1,528,622 | +1.09(+0.56%) |
Oct 17, 2022 | 195.63 | 197.22 | 193.55 | 195.44 | 1,199,620 | +2.94(+1.53%) |
Oct 14, 2022 | 198.63 | 198.63 | 192.12 | 192.50 | 1,107,161 | -4.09(-2.08%) |
Oct 13, 2022 | 193.73 | 198.24 | 188.86 | 196.59 | 1,726,530 | -0.69(-0.35%) |
Oct 12, 2022 | 194.76 | 198.30 | 193.29 | 197.28 | 1,712,109 | +2.76(+1.42%) |
Oct 11, 2022 | 189.55 | 196.20 | 189.55 | 194.52 | 1,188,409 | +4.97(+2.62%) |
Oct 10, 2022 | 188.98 | 190.57 | 185.95 | 189.55 | 731,813 | +0.98(+0.52%) |
Oct 07, 2022 | 192.32 | 192.65 | 187.82 | 188.57 | 1,010,081 | -5.29(-2.73%) |
Oct 06, 2022 | 196.19 | 197.18 | 193.00 | 193.86 | 1,110,793 | -1.46(-0.75%) |
Oct 05, 2022 | 190.19 | 197.08 | 189.63 | 195.32 | 1,248,813 | +3.59(+1.87%) |
Oct 04, 2022 | 189.73 | 192.76 | 189.67 | 191.74 | 1,387,711 | +3.65(+1.94%) |
Oct 03, 2022 | 181.19 | 189.83 | 180.56 | 188.09 | 1,392,737 | +7.98(+4.43%) |
Sep 30, 2022 | 180.25 | 181.79 | 175.76 | 180.10 | 1,256,200 | -1.56(-0.86%) |
Sep 29, 2022 | 185.54 | 186.06 | 180.64 | 181.66 | 1,068,038 | -4.62(-2.48%) |
Sep 28, 2022 | 183.82 | 186.78 | 181.97 | 186.28 | 1,371,041 | +3.57(+1.96%) |
Sep 27, 2022 | 182.36 | 184.91 | 180.74 | 182.71 | 1,585,526 | +2.40(+1.33%) |
Sep 26, 2022 | 179.84 | 182.75 | 179.17 | 180.31 | 989,662 | +0.49(+0.27%) |
Sep 23, 2022 | 180.95 | 182.40 | 177.37 | 179.82 | 1,098,535 | -2.73(-1.50%) |
Sep 22, 2022 | 183.40 | 183.52 | 180.53 | 182.55 | 1,511,185 | -1.50(-0.82%) |
Sep 21, 2022 | 186.53 | 188.24 | 183.96 | 184.05 | 1,116,306 | -0.43(-0.23%) |
Sep 20, 2022 | 185.12 | 185.62 | 182.02 | 184.48 | 1,345,356 | -2.50(-1.34%) |
Sep 19, 2022 | 182.99 | 187.21 | 182.72 | 186.98 | 1,190,866 | +2.87(+1.56%) |
Sep 16, 2022 | 181.01 | 185.90 | 179.52 | 184.11 | 1,640,630 | +2.00(+1.10%) |
Sep 15, 2022 | 183.13 | 184.87 | 180.26 | 182.12 | 1,100,096 | -1.02(-0.56%) |
Sep 14, 2022 | 188.43 | 189.60 | 181.75 | 183.13 | 1,476,086 | -4.46(-2.38%) |
Sep 13, 2022 | 193.81 | 193.97 | 187.22 | 187.59 | 1,276,008 | -8.76(-4.46%) |
Sep 12, 2022 | 196.22 | 199.06 | 194.43 | 196.35 | 1,428,492 | +1.68(+0.86%) |
Sep 09, 2022 | 193.30 | 195.72 | 192.81 | 194.67 | 1,135,427 | +1.09(+0.57%) |
Sep 08, 2022 | 188.62 | 193.79 | 187.67 | 193.58 | 1,139,793 | +3.42(+1.80%) |
Sep 07, 2022 | 183.35 | 190.78 | 183.35 | 190.16 | 1,297,712 | +7.96(+4.37%) |
Sep 06, 2022 | 182.46 | 185.14 | 179.56 | 182.19 | 1,176,747 | +0.43(+0.23%) |
Sep 02, 2022 | 184.72 | 185.34 | 180.36 | 181.77 | 794,788 | -0.53(-0.29%) |
Sep 01, 2022 | 178.12 | 182.41 | 177.26 | 182.30 | 1,094,209 | +2.91(+1.62%) |
Aug 31, 2022 | 182.30 | 183.02 | 179.38 | 179.39 | 1,264,565 | -2.85(-1.56%) |
Aug 30, 2022 | 184.93 | 186.01 | 180.77 | 182.24 | 764,514 | -1.98(-1.07%) |
Aug 29, 2022 | 183.48 | 187.27 | 181.70 | 184.22 | 939,838 | -0.90(-0.49%) |
Aug 26, 2022 | 194.40 | 194.92 | 185.12 | 185.12 | 863,045 | -8.98(-4.63%) |
Aug 25, 2022 | 192.66 | 194.20 | 191.29 | 194.10 | 817,983 | +1.32(+0.68%) |
Aug 24, 2022 | 193.78 | 195.31 | 192.34 | 192.78 | 773,056 | -1.03(-0.53%) |
Aug 23, 2022 | 194.89 | 195.95 | 192.72 | 193.81 | 983,669 | -0.89(-0.46%) |
Aug 22, 2022 | 195.77 | 196.69 | 194.17 | 194.70 | 1,066,252 | -2.27(-1.15%) |
Aug 19, 2022 | 197.33 | 197.66 | 194.60 | 196.97 | 948,494 | -0.97(-0.49%) |
Aug 18, 2022 | 197.74 | 199.51 | 196.83 | 197.94 | 917,827 | +0.31(+0.16%) |
Aug 17, 2022 | 196.74 | 198.25 | 195.20 | 197.63 | 1,006,120 | +0.15(+0.08%) |
Aug 16, 2022 | 191.53 | 199.39 | 191.53 | 197.48 | 1,258,990 | +6.29(+3.29%) |
Aug 15, 2022 | 190.43 | 192.43 | 189.09 | 191.19 | 1,204,992 | +1.24(+0.65%) |
Aug 12, 2022 | 189.58 | 190.02 | 187.38 | 189.95 | 738,357 | +1.96(+1.04%) |
Aug 11, 2022 | 186.03 | 188.37 | 185.64 | 187.99 | 1,009,604 | +2.51(+1.35%) |
Aug 10, 2022 | 186.19 | 189.22 | 185.06 | 185.49 | 1,186,332 | +1.57(+0.85%) |
Aug 09, 2022 | 185.90 | 185.90 | 181.96 | 183.91 | 1,050,258 | -1.22(-0.66%) |
Aug 08, 2022 | 184.16 | 187.82 | 183.56 | 185.13 | 1,141,453 | +2.48(+1.36%) |
Aug 05, 2022 | 179.38 | 182.95 | 178.96 | 182.65 | 933,117 | +1.47(+0.81%) |
Aug 04, 2022 | 184.30 | 184.87 | 180.76 | 181.18 | 1,059,777 | -2.97(-1.61%) |
Aug 03, 2022 | 182.10 | 185.49 | 182.10 | 184.16 | 1,052,927 | +2.43(+1.34%) |
Aug 02, 2022 | 186.13 | 186.98 | 181.69 | 181.72 | 1,260,975 | -5.30(-2.83%) |
Aug 01, 2022 | 184.25 | 188.74 | 183.67 | 187.02 | 1,229,175 | +2.33(+1.26%) |
Jul 29, 2022 | 183.24 | 185.47 | 181.63 | 184.69 | 1,242,677 | +0.65(+0.35%) |
Jul 28, 2022 | 181.64 | 185.51 | 179.28 | 184.05 | 1,244,894 | +3.74(+2.08%) |
Jul 27, 2022 | 178.33 | 181.96 | 176.00 | 180.31 | 1,406,470 | +3.17(+1.79%) |
Jul 26, 2022 | 182.61 | 183.97 | 176.01 | 177.13 | 1,877,061 | -9.87(-5.28%) |
Jul 25, 2022 | 189.99 | 189.99 | 184.88 | 187.00 | 1,228,449 | -0.98(-0.52%) |
Jul 22, 2022 | 191.95 | 193.58 | 186.14 | 187.98 | 1,578,758 | -3.41(-1.78%) |
Jul 21, 2022 | 191.39 | 192.93 | 185.21 | 191.39 | 2,573,806 | -8.57(-4.29%) |
Jul 20, 2022 | 198.83 | 200.95 | 196.12 | 199.96 | 1,756,249 | +1.62(+0.82%) |
Jul 19, 2022 | 198.68 | 199.72 | 196.33 | 198.34 | 1,095,288 | +2.06(+1.05%) |
Jul 18, 2022 | 197.06 | 198.85 | 195.42 | 196.28 | 1,290,510 | +0.28(+0.14%) |
Jul 15, 2022 | 195.74 | 197.05 | 194.60 | 196.00 | 1,012,797 | +1.37(+0.70%) |
Jul 14, 2022 | 190.59 | 194.99 | 189.21 | 194.63 | 1,481,409 | +4.10(+2.15%) |
Jul 13, 2022 | 187.34 | 191.88 | 186.65 | 190.53 | 1,266,853 | +0.97(+0.51%) |
Jul 12, 2022 | 196.81 | 197.74 | 188.94 | 189.57 | 1,508,273 | -6.63(-3.38%) |
Jul 11, 2022 | 196.39 | 198.37 | 194.76 | 196.19 | 912,777 | -0.54(-0.27%) |
Jul 08, 2022 | 196.23 | 197.43 | 194.69 | 196.73 | 715,801 | +0.50(+0.26%) |
Jul 07, 2022 | 190.56 | 196.76 | 190.56 | 196.23 | 940,219 | +5.68(+2.98%) |
Jul 06, 2022 | 191.91 | 192.36 | 187.68 | 190.55 | 1,128,932 | -0.46(-0.24%) |
Jul 05, 2022 | 188.94 | 191.70 | 185.98 | 191.01 | 1,204,346 | +1.66(+0.88%) |
Jul 01, 2022 | 187.52 | 190.17 | 185.65 | 189.35 | 927,018 | +2.37(+1.27%) |
Jun 30, 2022 | 187.64 | 189.04 | 185.19 | 186.98 | 973,719 | -1.65(-0.87%) |
Jun 29, 2022 | 189.32 | 189.89 | 186.32 | 188.63 | 745,839 | +0.30(+0.16%) |
Jun 28, 2022 | 195.65 | 198.09 | 188.01 | 188.33 | 920,866 | -7.00(-3.58%) |
Jun 27, 2022 | 196.61 | 197.95 | 194.55 | 195.33 | 812,395 | -0.44(-0.23%) |
Jun 24, 2022 | 192.54 | 196.32 | 192.54 | 195.78 | 1,212,102 | +4.04(+2.11%) |
Jun 23, 2022 | 186.56 | 191.83 | 185.44 | 191.74 | 926,645 | +6.53(+3.53%) |
Jun 22, 2022 | 185.99 | 188.57 | 184.49 | 185.21 | 824,304 | -3.26(-1.73%) |
Jun 21, 2022 | 184.62 | 189.76 | 182.91 | 188.47 | 1,259,162 | +6.42(+3.53%) |
Jun 17, 2022 | 183.18 | 185.61 | 179.56 | 182.04 | 2,042,646 | -1.84(-1.00%) |
Jun 16, 2022 | 186.22 | 186.72 | 182.60 | 183.88 | 1,331,718 | -5.30(-2.80%) |
Jun 15, 2022 | 185.23 | 191.91 | 185.22 | 189.18 | 1,080,547 | +3.82(+2.06%) |
Jun 14, 2022 | 189.24 | 190.41 | 184.17 | 185.36 | 1,369,882 | +0.13(+0.07%) |
Jun 13, 2022 | 183.27 | 187.42 | 181.88 | 185.23 | 1,289,018 | -3.15(-1.67%) |
Jun 10, 2022 | 192.34 | 192.98 | 187.76 | 188.38 | 1,013,205 | -6.12(-3.15%) |
Jun 09, 2022 | 189.83 | 197.43 | 189.24 | 194.50 | 1,183,869 | +3.18(+1.66%) |
Jun 08, 2022 | 193.13 | 195.12 | 190.41 | 191.32 | 866,734 | -2.66(-1.37%) |
Jun 07, 2022 | 190.03 | 194.61 | 187.51 | 193.98 | 1,148,844 | +1.95(+1.01%) |
Jun 06, 2022 | 188.84 | 192.25 | 186.77 | 192.04 | 826,374 | +4.49(+2.39%) |
Jun 03, 2022 | 187.34 | 189.72 | 186.17 | 187.55 | 1,173,487 | -0.83(-0.44%) |
Jun 02, 2022 | 184.36 | 188.47 | 183.37 | 188.38 | 795,443 | +4.48(+2.43%) |
Jun 01, 2022 | 182.31 | 187.03 | 181.86 | 183.90 | 1,622,914 | +3.18(+1.76%) |
May 31, 2022 | 184.23 | 184.98 | 179.94 | 180.72 | 1,749,483 | -4.89(-2.64%) |
May 27, 2022 | 180.92 | 185.62 | 180.91 | 185.61 | 1,205,650 | +6.30(+3.51%) |
May 26, 2022 | 175.27 | 179.93 | 175.16 | 179.31 | 1,627,388 | +8.81(+5.16%) |
May 25, 2022 | 163.42 | 172.26 | 160.59 | 170.51 | 1,880,613 | +6.02(+3.66%) |
May 24, 2022 | 167.33 | 167.89 | 161.95 | 164.49 | 2,397,640 | -5.20(-3.06%) |
May 23, 2022 | 172.40 | 172.66 | 166.96 | 169.69 | 1,419,414 | -2.99(-1.73%) |
May 20, 2022 | 177.20 | 177.44 | 166.44 | 172.68 | 2,050,715 | -3.65(-2.07%) |
May 19, 2022 | 172.32 | 180.16 | 170.63 | 176.33 | 1,673,466 | +2.04(+1.17%) |
May 18, 2022 | 187.03 | 187.36 | 168.31 | 174.28 | 3,245,827 | -24.94(-12.52%) |
May 17, 2022 | 197.86 | 200.00 | 193.72 | 199.22 | 1,124,172 | +1.93(+0.98%) |
May 16, 2022 | 194.45 | 198.91 | 190.85 | 197.29 | 907,605 | +3.61(+1.86%) |
May 13, 2022 | 190.72 | 193.80 | 190.15 | 193.69 | 806,756 | +5.10(+2.71%) |
May 12, 2022 | 182.79 | 189.23 | 182.79 | 188.58 | 933,314 | +4.77(+2.59%) |
May 11, 2022 | 189.35 | 191.49 | 183.47 | 183.81 | 1,067,570 | -6.25(-3.29%) |
May 10, 2022 | 192.04 | 192.44 | 185.25 | 190.06 | 1,267,703 | -0.16(-0.09%) |
May 09, 2022 | 192.26 | 194.34 | 189.31 | 190.22 | 1,427,518 | -4.15(-2.13%) |
May 06, 2022 | 194.11 | 196.48 | 191.14 | 194.37 | 1,221,923 | -1.59(-0.81%) |
May 05, 2022 | 203.49 | 204.44 | 193.73 | 195.96 | 1,076,301 | -8.07(-3.96%) |
May 04, 2022 | 197.67 | 204.44 | 196.94 | 204.03 | 1,113,717 | +6.67(+3.38%) |
May 03, 2022 | 197.80 | 199.03 | 195.74 | 197.36 | 1,168,810 | -0.61(-0.31%) |