Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 219.15 | 224.04 | 219.15 | 223.23 | 1,666,297 | +1.80(+0.81%) |
Apr 27, 2023 | 219.66 | 221.81 | 218.56 | 221.43 | 1,566,476 | +3.11(+1.42%) |
Apr 26, 2023 | 219.96 | 221.86 | 217.27 | 218.32 | 1,868,790 | -2.65(-1.20%) |
Apr 25, 2023 | 223.54 | 225.36 | 219.87 | 220.97 | 2,253,160 | -6.56(-2.88%) |
Apr 24, 2023 | 226.39 | 227.99 | 225.33 | 227.52 | 1,401,749 | +1.69(+0.75%) |
Apr 21, 2023 | 225.19 | 227.86 | 224.16 | 225.84 | 2,224,519 | +1.04(+0.46%) |
Apr 20, 2023 | 224.18 | 226.83 | 223.57 | 224.80 | 1,341,667 | -0.11(-0.05%) |
Apr 19, 2023 | 222.84 | 224.97 | 222.64 | 224.91 | 1,368,245 | +0.28(+0.12%) |
Apr 18, 2023 | 225.67 | 227.15 | 223.79 | 224.63 | 1,308,813 | -0.10(-0.04%) |
Apr 17, 2023 | 226.14 | 226.94 | 224.18 | 224.73 | 1,566,646 | -1.35(-0.60%) |
Apr 14, 2023 | 226.49 | 227.96 | 224.81 | 226.08 | 1,556,935 | -0.37(-0.16%) |
Apr 13, 2023 | 225.41 | 227.05 | 223.18 | 226.46 | 1,834,054 | +1.57(+0.70%) |
Apr 12, 2023 | 227.13 | 227.69 | 224.72 | 224.89 | 2,558,703 | -2.02(-0.89%) |
Apr 11, 2023 | 227.03 | 228.44 | 226.43 | 226.91 | 2,011,750 | -0.07(-0.03%) |
Apr 10, 2023 | 224.78 | 228.72 | 224.04 | 226.97 | 1,919,193 | -0.49(-0.22%) |
Apr 06, 2023 | 226.40 | 231.10 | 226.36 | 227.47 | 3,750,669 | +2.13(+0.94%) |
Apr 05, 2023 | 227.47 | 230.96 | 223.25 | 225.34 | 6,735,079 | +3.37(+1.52%) |
Apr 04, 2023 | 223.99 | 224.86 | 218.97 | 221.97 | 1,788,831 | -2.30(-1.03%) |
Apr 03, 2023 | 222.78 | 224.30 | 221.95 | 224.27 | 2,021,258 | +0.34(+0.15%) |
Mar 31, 2023 | 220.50 | 224.29 | 220.32 | 223.93 | 1,688,218 | +4.01(+1.82%) |
Mar 30, 2023 | 220.25 | 221.14 | 218.46 | 219.92 | 1,680,542 | +0.74(+0.34%) |
Mar 29, 2023 | 217.34 | 219.37 | 217.34 | 219.18 | 1,708,489 | +3.15(+1.46%) |
Mar 28, 2023 | 215.49 | 218.45 | 215.21 | 216.04 | 1,385,585 | +0.61(+0.28%) |
Mar 27, 2023 | 212.98 | 216.94 | 212.81 | 215.43 | 1,907,986 | +2.18(+1.02%) |
Mar 24, 2023 | 212.55 | 213.85 | 210.38 | 213.25 | 1,808,813 | +0.67(+0.31%) |
Mar 23, 2023 | 213.54 | 218.19 | 211.74 | 212.59 | 2,636,404 | -0.14(-0.06%) |
Mar 22, 2023 | 216.02 | 219.13 | 212.72 | 212.72 | 2,235,465 | -2.72(-1.26%) |
Mar 21, 2023 | 213.86 | 217.65 | 213.72 | 215.44 | 2,047,739 | +3.52(+1.66%) |
Mar 20, 2023 | 215.60 | 216.86 | 211.18 | 211.92 | 3,403,673 | -3.99(-1.85%) |
Mar 17, 2023 | 221.53 | 221.53 | 214.16 | 215.91 | 12,918,485 | +15.94(+7.97%) |
Mar 16, 2023 | 192.37 | 201.00 | 191.43 | 199.97 | 5,214,958 | +8.57(+4.48%) |
Mar 15, 2023 | 190.13 | 191.42 | 187.02 | 191.40 | 2,728,629 | -2.54(-1.31%) |
Mar 14, 2023 | 196.01 | 197.91 | 191.63 | 193.94 | 2,635,414 | +0.49(+0.25%) |
Mar 13, 2023 | 193.04 | 195.39 | 190.17 | 193.45 | 2,314,195 | -3.72(-1.89%) |
Mar 10, 2023 | 203.05 | 203.05 | 194.54 | 197.17 | 2,589,592 | -5.38(-2.66%) |
Mar 09, 2023 | 205.72 | 207.89 | 202.04 | 202.55 | 2,005,557 | -1.67(-0.82%) |
Mar 08, 2023 | 200.67 | 204.64 | 200.17 | 204.22 | 1,101,484 | +3.14(+1.56%) |
Mar 07, 2023 | 204.39 | 204.39 | 200.93 | 201.08 | 1,566,709 | -3.71(-1.81%) |
Mar 06, 2023 | 204.28 | 206.51 | 204.03 | 204.79 | 2,203,992 | +1.02(+0.50%) |
Mar 03, 2023 | 203.17 | 204.76 | 201.87 | 203.77 | 1,654,523 | +2.10(+1.04%) |
Mar 02, 2023 | 198.16 | 202.35 | 197.44 | 201.68 | 1,120,977 | +2.53(+1.27%) |
Mar 01, 2023 | 198.09 | 201.32 | 197.44 | 199.14 | 1,209,529 | +1.08(+0.55%) |
Feb 28, 2023 | 198.86 | 201.49 | 197.92 | 198.06 | 1,501,670 | -0.82(-0.41%) |
Feb 27, 2023 | 200.81 | 202.81 | 198.57 | 198.88 | 1,358,698 | +0.76(+0.38%) |
Feb 24, 2023 | 198.08 | 198.96 | 195.54 | 198.12 | 1,423,859 | -1.85(-0.93%) |
Feb 23, 2023 | 199.62 | 200.35 | 197.42 | 199.97 | 1,379,998 | +2.29(+1.16%) |
Feb 22, 2023 | 200.43 | 201.92 | 194.52 | 197.68 | 2,450,865 | -2.75(-1.37%) |
Feb 21, 2023 | 201.43 | 202.71 | 197.94 | 200.43 | 1,760,633 | -4.53(-2.21%) |
Feb 17, 2023 | 205.04 | 206.47 | 203.93 | 204.96 | 1,019,230 | -1.33(-0.65%) |
Feb 16, 2023 | 204.20 | 207.35 | 203.69 | 206.29 | 1,311,830 | -1.34(-0.64%) |
Feb 15, 2023 | 206.02 | 207.72 | 204.67 | 207.63 | 977,894 | +0.36(+0.17%) |
Feb 14, 2023 | 205.00 | 207.61 | 203.30 | 207.27 | 1,130,634 | +0.98(+0.48%) |
Feb 13, 2023 | 202.34 | 206.53 | 201.99 | 206.28 | 1,189,748 | +2.23(+1.09%) |
Feb 10, 2023 | 201.15 | 204.99 | 200.88 | 204.05 | 1,320,247 | +0.73(+0.36%) |
Feb 09, 2023 | 204.76 | 205.64 | 202.59 | 203.32 | 1,277,558 | -0.84(-0.41%) |
Feb 08, 2023 | 203.93 | 205.60 | 202.96 | 204.16 | 1,463,003 | -0.42(-0.20%) |
Feb 07, 2023 | 204.38 | 205.29 | 200.71 | 204.58 | 1,869,438 | -0.66(-0.32%) |
Feb 06, 2023 | 207.59 | 209.02 | 203.88 | 205.24 | 1,938,929 | -3.98(-1.90%) |
Feb 03, 2023 | 206.85 | 210.46 | 206.05 | 209.22 | 2,313,850 | +0.17(+0.08%) |
Feb 02, 2023 | 203.97 | 211.87 | 203.97 | 209.05 | 3,936,358 | +12.07(+6.13%) |
Feb 01, 2023 | 188.20 | 198.88 | 187.67 | 196.98 | 5,398,118 | +8.04(+4.26%) |
Jan 31, 2023 | 179.81 | 189.03 | 179.71 | 188.94 | 2,485,989 | +9.53(+5.31%) |
Jan 30, 2023 | 183.28 | 183.76 | 178.93 | 179.41 | 2,146,116 | -6.32(-3.40%) |
Jan 27, 2023 | 184.97 | 188.26 | 184.79 | 185.72 | 1,473,335 | +0.41(+0.22%) |
Jan 26, 2023 | 184.10 | 185.48 | 182.06 | 185.31 | 1,072,727 | +2.27(+1.24%) |
Jan 25, 2023 | 181.97 | 183.54 | 181.13 | 183.04 | 1,047,062 | -1.40(-0.76%) |
Jan 24, 2023 | 184.96 | 187.27 | 183.99 | 184.44 | 1,282,468 | -1.85(-0.99%) |
Jan 23, 2023 | 182.45 | 187.41 | 181.58 | 186.30 | 1,684,984 | +4.16(+2.29%) |
Jan 20, 2023 | 180.48 | 182.23 | 179.54 | 182.13 | 1,637,456 | +2.58(+1.44%) |
Jan 19, 2023 | 181.22 | 182.12 | 178.98 | 179.55 | 1,355,656 | -3.35(-1.83%) |
Jan 18, 2023 | 183.44 | 186.84 | 182.76 | 182.90 | 1,372,700 | -0.45(-0.24%) |
Jan 17, 2023 | 183.19 | 183.71 | 181.32 | 183.35 | 1,901,804 | -0.49(-0.26%) |
Jan 13, 2023 | 185.61 | 186.15 | 183.43 | 183.84 | 1,378,879 | -3.18(-1.70%) |
Jan 12, 2023 | 187.25 | 188.24 | 185.61 | 187.02 | 1,601,261 | -0.30(-0.16%) |
Jan 11, 2023 | 185.16 | 188.99 | 185.16 | 187.32 | 1,962,857 | +3.37(+1.83%) |
Jan 10, 2023 | 183.85 | 185.10 | 181.76 | 183.95 | 1,738,274 | -0.97(-0.53%) |
Jan 09, 2023 | 181.06 | 187.26 | 180.97 | 184.92 | 2,969,217 | +3.87(+2.14%) |
Jan 06, 2023 | 177.74 | 181.72 | 176.29 | 181.05 | 2,092,784 | +4.38(+2.48%) |
Jan 05, 2023 | 175.09 | 177.26 | 173.81 | 176.68 | 2,505,276 | -0.17(-0.09%) |
Jan 04, 2023 | 174.45 | 178.40 | 174.43 | 176.84 | 2,345,570 | +4.07(+2.36%) |
Jan 03, 2023 | 170.53 | 173.08 | 170.10 | 172.77 | 2,250,509 | +3.97(+2.35%) |
Dec 30, 2022 | 169.51 | 170.71 | 167.19 | 168.80 | 1,599,145 | -2.29(-1.34%) |
Dec 29, 2022 | 169.43 | 172.38 | 169.20 | 171.09 | 1,398,451 | +2.44(+1.44%) |
Dec 28, 2022 | 172.64 | 173.10 | 168.63 | 168.66 | 1,749,268 | -3.90(-2.26%) |
Dec 27, 2022 | 171.26 | 173.47 | 170.65 | 172.55 | 2,079,394 | +1.09(+0.64%) |
Dec 23, 2022 | 171.25 | 174.51 | 171.05 | 171.46 | 3,115,008 | +0.23(+0.14%) |
Dec 22, 2022 | 163.78 | 171.31 | 163.37 | 171.23 | 5,255,552 | +5.56(+3.35%) |
Dec 21, 2022 | 170.11 | 170.34 | 163.89 | 165.67 | 8,109,158 | +5.50(+3.43%) |
Dec 20, 2022 | 163.66 | 164.23 | 158.48 | 160.18 | 5,518,277 | -4.32(-2.63%) |
Dec 19, 2022 | 165.97 | 167.35 | 162.79 | 164.49 | 2,850,991 | -2.87(-1.71%) |
Dec 16, 2022 | 168.03 | 169.27 | 165.28 | 167.36 | 3,471,860 | -1.41(-0.84%) |
Dec 15, 2022 | 170.67 | 171.82 | 167.41 | 168.77 | 1,849,551 | -4.78(-2.75%) |
Dec 14, 2022 | 171.89 | 176.34 | 171.34 | 173.55 | 1,653,558 | +1.16(+0.67%) |
Dec 13, 2022 | 179.03 | 179.71 | 171.13 | 172.39 | 2,826,142 | -0.48(-0.28%) |
Dec 12, 2022 | 167.71 | 173.70 | 167.71 | 172.87 | 2,521,395 | +4.91(+2.92%) |
Dec 09, 2022 | 165.83 | 170.39 | 165.83 | 167.95 | 1,513,661 | +1.53(+0.92%) |
Dec 08, 2022 | 165.82 | 169.09 | 165.07 | 166.42 | 2,303,001 | -0.36(-0.21%) |
Dec 07, 2022 | 166.77 | 168.73 | 166.21 | 166.78 | 1,549,609 | -0.74(-0.44%) |
Dec 06, 2022 | 170.81 | 170.94 | 165.63 | 167.53 | 2,131,815 | -3.44(-2.01%) |
Dec 05, 2022 | 173.82 | 174.18 | 170.68 | 170.96 | 1,610,543 | -4.66(-2.65%) |
Dec 02, 2022 | 172.47 | 176.64 | 171.43 | 175.62 | 2,128,180 | +0.93(+0.53%) |
Dec 01, 2022 | 176.19 | 177.69 | 174.13 | 174.69 | 1,613,358 | -1.71(-0.97%) |
Nov 30, 2022 | 171.37 | 177.22 | 171.11 | 176.41 | 5,179,048 | +4.26(+2.47%) |
Nov 29, 2022 | 169.16 | 172.75 | 168.76 | 172.15 | 1,717,668 | +4.46(+2.66%) |
Nov 28, 2022 | 170.14 | 170.62 | 166.40 | 167.68 | 2,744,530 | -3.38(-1.98%) |
Nov 25, 2022 | 171.59 | 172.10 | 170.39 | 171.06 | 459,971 | +0.33(+0.19%) |
Nov 23, 2022 | 170.20 | 171.25 | 169.68 | 170.73 | 1,816,170 | +0.67(+0.39%) |
Nov 22, 2022 | 169.33 | 171.22 | 168.98 | 170.06 | 1,504,147 | +1.97(+1.17%) |
Nov 21, 2022 | 168.38 | 169.57 | 167.35 | 168.10 | 1,445,328 | -1.05(-0.62%) |
Nov 18, 2022 | 168.45 | 169.55 | 166.61 | 169.14 | 1,906,799 | +3.08(+1.85%) |
Nov 17, 2022 | 163.61 | 166.16 | 161.86 | 166.06 | 1,695,214 | +0.75(+0.45%) |
Nov 16, 2022 | 168.45 | 170.01 | 164.15 | 165.32 | 2,466,792 | -5.31(-3.11%) |
Nov 15, 2022 | 170.97 | 173.78 | 168.11 | 170.63 | 5,388,120 | +1.45(+0.86%) |
Nov 14, 2022 | 168.95 | 173.18 | 168.95 | 169.18 | 3,098,017 | -0.82(-0.48%) |
Nov 11, 2022 | 161.56 | 171.25 | 160.94 | 170.01 | 4,582,749 | +9.30(+5.79%) |
Nov 10, 2022 | 157.51 | 162.19 | 157.51 | 160.70 | 3,907,341 | +7.71(+5.04%) |
Nov 09, 2022 | 152.96 | 155.99 | 152.59 | 153.00 | 2,331,564 | -1.45(-0.94%) |
Nov 08, 2022 | 154.89 | 158.08 | 152.31 | 154.45 | 3,721,143 | +0.29(+0.19%) |
Nov 07, 2022 | 152.86 | 154.58 | 152.03 | 154.16 | 1,768,286 | +2.50(+1.65%) |
Nov 04, 2022 | 152.20 | 153.83 | 149.18 | 151.66 | 1,522,454 | +1.68(+1.12%) |
Nov 03, 2022 | 148.12 | 151.22 | 146.51 | 149.98 | 6,252,716 | +0.35(+0.23%) |
Nov 02, 2022 | 151.78 | 155.09 | 149.40 | 149.63 | 2,461,512 | -3.51(-2.29%) |
Nov 01, 2022 | 156.78 | 157.36 | 151.71 | 153.14 | 2,271,852 | -2.02(-1.30%) |
Oct 31, 2022 | 153.94 | 157.06 | 153.56 | 155.16 | 1,973,962 | -0.09(-0.06%) |
Oct 28, 2022 | 152.51 | 155.41 | 150.80 | 155.25 | 2,653,640 | +3.35(+2.21%) |
Oct 27, 2022 | 153.87 | 155.18 | 151.63 | 151.90 | 1,701,014 | -1.02(-0.67%) |
Oct 26, 2022 | 151.39 | 154.09 | 150.62 | 152.92 | 3,866,667 | +2.09(+1.39%) |
Oct 25, 2022 | 150.91 | 152.31 | 149.91 | 150.83 | 3,179,078 | +1.01(+0.67%) |
Oct 24, 2022 | 147.33 | 151.49 | 146.60 | 149.82 | 2,951,776 | +1.48(+1.00%) |
Oct 21, 2022 | 145.40 | 148.95 | 144.86 | 148.34 | 6,275,122 | +2.99(+2.06%) |
Oct 20, 2022 | 148.07 | 150.44 | 145.08 | 145.35 | 3,772,167 | -2.73(-1.84%) |
Oct 19, 2022 | 150.75 | 151.70 | 146.72 | 148.08 | 3,546,579 | -3.23(-2.14%) |
Oct 18, 2022 | 155.56 | 156.27 | 150.11 | 151.31 | 3,239,534 | -0.66(-0.43%) |
Oct 17, 2022 | 153.23 | 154.77 | 150.44 | 151.97 | 3,291,685 | +0.02(+0.01%) |
Oct 14, 2022 | 151.87 | 153.35 | 149.97 | 151.95 | 2,345,419 | +0.69(+0.45%) |
Oct 13, 2022 | 145.64 | 152.97 | 144.18 | 151.26 | 3,236,616 | +3.25(+2.20%) |
Oct 12, 2022 | 147.22 | 150.09 | 146.81 | 148.01 | 2,549,594 | +0.78(+0.53%) |
Oct 11, 2022 | 146.69 | 149.66 | 146.26 | 147.23 | 6,245,031 | -1.09(-0.74%) |
Oct 10, 2022 | 150.91 | 151.46 | 147.29 | 148.32 | 5,485,639 | -1.16(-0.78%) |
Oct 07, 2022 | 147.64 | 149.66 | 144.21 | 149.48 | 8,040,156 | -0.75(-0.50%) |
Oct 06, 2022 | 151.41 | 152.96 | 149.87 | 150.24 | 4,394,408 | -1.63(-1.07%) |
Oct 05, 2022 | 150.29 | 153.87 | 149.61 | 151.86 | 7,404,920 | -2.18(-1.41%) |
Oct 04, 2022 | 150.24 | 154.52 | 149.52 | 154.04 | 10,421,507 | +7.42(+5.06%) |
Oct 03, 2022 | 145.33 | 147.79 | 143.26 | 146.63 | 2,790,229 | +2.89(+2.01%) |
Sep 30, 2022 | 146.13 | 148.47 | 143.61 | 143.73 | 3,762,665 | -3.72(-2.52%) |
Sep 29, 2022 | 143.18 | 147.74 | 142.48 | 147.45 | 5,368,791 | +2.25(+1.55%) |
Sep 28, 2022 | 141.07 | 146.29 | 140.12 | 145.20 | 5,122,133 | +4.88(+3.48%) |
Sep 27, 2022 | 138.92 | 140.94 | 137.39 | 140.32 | 4,611,852 | +1.99(+1.43%) |
Sep 26, 2022 | 143.73 | 146.03 | 137.86 | 138.34 | 5,882,549 | -6.22(-4.31%) |
Sep 23, 2022 | 144.99 | 148.06 | 141.97 | 144.56 | 7,432,668 | -5.04(-3.37%) |
Sep 22, 2022 | 147.75 | 155.53 | 145.54 | 149.61 | 10,586,800 | +1.25(+0.84%) |
Sep 21, 2022 | 152.15 | 154.06 | 148.36 | 148.36 | 5,666,514 | -4.02(-2.64%) |
Sep 20, 2022 | 156.03 | 156.05 | 152.04 | 152.38 | 5,553,212 | -5.32(-3.38%) |
Sep 19, 2022 | 154.89 | 160.07 | 154.41 | 157.70 | 9,731,820 | +1.82(+1.17%) |
Sep 16, 2022 | 154.23 | 156.68 | 150.05 | 155.88 | 35,329,744 | -42.45(-21.40%) |
Sep 15, 2022 | 198.07 | 199.58 | 196.73 | 198.33 | 3,078,407 | -0.14(-0.07%) |
Sep 14, 2022 | 198.18 | 198.90 | 194.50 | 198.47 | 1,560,220 | -0.32(-0.16%) |
Sep 13, 2022 | 202.22 | 203.56 | 197.59 | 198.79 | 1,641,815 | -8.23(-3.97%) |
Sep 12, 2022 | 203.55 | 208.94 | 203.55 | 207.01 | 2,353,894 | +4.62(+2.28%) |
Sep 09, 2022 | 198.26 | 202.88 | 198.07 | 202.40 | 1,797,120 | +6.00(+3.06%) |
Sep 08, 2022 | 194.28 | 196.53 | 191.25 | 196.40 | 2,556,047 | +1.21(+0.62%) |
Sep 07, 2022 | 194.97 | 195.91 | 190.61 | 195.19 | 3,198,598 | -2.47(-1.25%) |
Sep 06, 2022 | 198.45 | 200.30 | 195.87 | 197.65 | 2,435,826 | -4.41(-2.18%) |
Sep 02, 2022 | 207.36 | 207.57 | 200.62 | 202.06 | 1,469,865 | -3.04(-1.48%) |
Sep 01, 2022 | 202.77 | 205.33 | 200.37 | 205.10 | 1,634,541 | +2.13(+1.05%) |
Aug 31, 2022 | 206.45 | 206.99 | 202.59 | 202.97 | 1,783,588 | -2.57(-1.25%) |
Aug 30, 2022 | 210.22 | 210.84 | 204.70 | 205.54 | 1,475,263 | -3.13(-1.50%) |
Aug 29, 2022 | 208.16 | 210.31 | 206.75 | 208.67 | 1,261,462 | -1.38(-0.66%) |
Aug 26, 2022 | 219.88 | 220.87 | 209.91 | 210.04 | 1,607,803 | -9.50(-4.33%) |
Aug 25, 2022 | 218.38 | 220.46 | 216.64 | 219.55 | 1,208,889 | +1.90(+0.87%) |
Aug 24, 2022 | 216.52 | 218.95 | 214.61 | 217.65 | 1,146,941 | +0.77(+0.36%) |
Aug 23, 2022 | 215.03 | 217.92 | 214.66 | 216.88 | 1,060,679 | +1.63(+0.76%) |
Aug 22, 2022 | 218.92 | 219.42 | 214.61 | 215.25 | 1,938,998 | -7.86(-3.52%) |
Aug 19, 2022 | 225.46 | 225.82 | 221.68 | 223.11 | 1,307,958 | -3.02(-1.34%) |
Aug 18, 2022 | 224.56 | 226.64 | 223.37 | 226.13 | 1,032,276 | +1.40(+0.62%) |
Aug 17, 2022 | 226.66 | 228.00 | 224.18 | 224.74 | 1,236,649 | -4.62(-2.01%) |
Aug 16, 2022 | 224.47 | 231.94 | 224.01 | 229.36 | 2,274,012 | +4.82(+2.15%) |
Aug 15, 2022 | 220.52 | 225.47 | 220.43 | 224.54 | 1,636,160 | +2.44(+1.10%) |
Aug 12, 2022 | 221.51 | 222.16 | 219.38 | 222.10 | 1,813,583 | +1.39(+0.63%) |
Aug 11, 2022 | 224.81 | 225.30 | 220.00 | 220.71 | 2,120,521 | -3.09(-1.38%) |
Aug 10, 2022 | 221.27 | 225.83 | 220.49 | 223.80 | 2,269,752 | +7.20(+3.32%) |
Aug 09, 2022 | 219.44 | 219.44 | 214.63 | 216.60 | 2,007,963 | -3.90(-1.77%) |
Aug 08, 2022 | 227.22 | 227.37 | 220.04 | 220.50 | 1,932,105 | -5.65(-2.50%) |
Aug 05, 2022 | 225.93 | 229.99 | 224.81 | 226.15 | 1,565,718 | -1.17(-0.51%) |
Aug 04, 2022 | 225.09 | 227.52 | 224.67 | 227.32 | 1,124,739 | +2.80(+1.25%) |
Aug 03, 2022 | 226.12 | 227.31 | 223.11 | 224.52 | 1,081,158 | -0.08(-0.03%) |
Aug 02, 2022 | 227.11 | 227.83 | 222.92 | 224.59 | 1,483,716 | -4.27(-1.86%) |
Aug 01, 2022 | 223.43 | 230.82 | 223.37 | 228.86 | 1,979,599 | +4.44(+1.98%) |
Jul 29, 2022 | 220.60 | 225.28 | 217.47 | 224.42 | 2,091,570 | +3.16(+1.43%) |
Jul 28, 2022 | 219.53 | 221.75 | 218.85 | 221.26 | 1,450,293 | +2.10(+0.96%) |
Jul 27, 2022 | 217.21 | 220.33 | 213.43 | 219.16 | 1,269,708 | +2.66(+1.23%) |
Jul 26, 2022 | 214.71 | 218.22 | 212.89 | 216.51 | 1,620,139 | -3.18(-1.45%) |
Jul 25, 2022 | 220.94 | 222.00 | 218.38 | 219.68 | 1,012,646 | +0.84(+0.38%) |
Jul 22, 2022 | 220.29 | 221.74 | 217.01 | 218.85 | 1,501,882 | -0.35(-0.16%) |
Jul 21, 2022 | 218.03 | 219.90 | 217.31 | 219.19 | 1,044,779 | +0.00(+0.00%) |
Jul 20, 2022 | 217.52 | 220.05 | 215.90 | 219.19 | 1,403,189 | +2.15(+0.99%) |
Jul 19, 2022 | 211.41 | 217.72 | 210.69 | 217.04 | 1,432,105 | +7.17(+3.42%) |
Jul 18, 2022 | 210.96 | 213.50 | 209.03 | 209.87 | 1,571,826 | +0.14(+0.07%) |
Jul 15, 2022 | 209.19 | 210.59 | 207.01 | 209.73 | 1,309,448 | +3.41(+1.65%) |
Jul 14, 2022 | 203.93 | 206.48 | 202.58 | 206.32 | 1,592,853 | -1.77(-0.85%) |
Jul 13, 2022 | 212.45 | 212.70 | 206.89 | 208.09 | 2,069,079 | -6.59(-3.07%) |
Jul 12, 2022 | 215.02 | 219.06 | 213.55 | 214.69 | 2,137,698 | -1.16(-0.54%) |
Jul 11, 2022 | 220.15 | 222.65 | 215.51 | 215.85 | 1,784,672 | -6.07(-2.73%) |
Jul 08, 2022 | 223.57 | 224.27 | 219.52 | 221.92 | 1,135,029 | -0.83(-0.37%) |
Jul 07, 2022 | 221.63 | 223.24 | 217.34 | 222.75 | 1,688,831 | +3.50(+1.59%) |
Jul 06, 2022 | 219.46 | 221.61 | 216.64 | 219.25 | 1,738,725 | -1.82(-0.82%) |
Jul 05, 2022 | 212.40 | 222.38 | 210.59 | 221.07 | 2,974,616 | +5.78(+2.68%) |
Jul 01, 2022 | 214.31 | 216.23 | 209.61 | 215.29 | 2,693,814 | -2.98(-1.37%) |
Jun 30, 2022 | 221.09 | 222.32 | 214.69 | 218.28 | 3,818,488 | -6.84(-3.04%) |
Jun 29, 2022 | 232.04 | 233.00 | 218.27 | 225.11 | 3,880,948 | -6.05(-2.62%) |
Jun 28, 2022 | 234.92 | 238.92 | 230.71 | 231.16 | 2,688,115 | -0.37(-0.16%) |
Jun 27, 2022 | 237.75 | 238.71 | 231.27 | 231.53 | 2,632,881 | -2.67(-1.14%) |
Jun 24, 2022 | 228.20 | 239.51 | 227.55 | 234.19 | 8,719,587 | +15.66(+7.16%) |
Jun 23, 2022 | 219.85 | 220.56 | 214.93 | 218.54 | 4,478,155 | -0.85(-0.39%) |
Jun 22, 2022 | 217.60 | 222.00 | 217.59 | 219.39 | 2,124,648 | -1.44(-0.65%) |
Jun 21, 2022 | 224.30 | 226.56 | 219.24 | 220.83 | 2,445,297 | +0.59(+0.27%) |
Jun 17, 2022 | 214.68 | 221.70 | 213.49 | 220.23 | 5,522,687 | +4.40(+2.04%) |
Jun 16, 2022 | 216.83 | 217.86 | 214.02 | 215.84 | 3,197,652 | -7.16(-3.21%) |
Jun 15, 2022 | 221.05 | 229.15 | 219.71 | 222.99 | 5,256,421 | +2.71(+1.23%) |
Jun 14, 2022 | 211.13 | 222.52 | 210.35 | 220.28 | 13,578,045 | +27.75(+14.41%) |
Jun 13, 2022 | 193.03 | 196.43 | 190.08 | 192.53 | 2,070,121 | -5.55(-2.80%) |
Jun 10, 2022 | 205.14 | 206.07 | 197.94 | 198.08 | 2,365,565 | -9.80(-4.71%) |
Jun 09, 2022 | 208.07 | 212.05 | 206.34 | 207.88 | 1,927,889 | -0.16(-0.08%) |
Jun 08, 2022 | 208.72 | 211.26 | 206.66 | 208.04 | 1,623,859 | -4.02(-1.90%) |
Jun 07, 2022 | 209.72 | 212.64 | 207.48 | 212.06 | 1,164,112 | -1.42(-0.66%) |
Jun 06, 2022 | 211.71 | 215.68 | 210.70 | 213.48 | 1,631,543 | +3.98(+1.90%) |
Jun 03, 2022 | 210.64 | 211.97 | 208.58 | 209.50 | 1,440,195 | -2.70(-1.27%) |
Jun 02, 2022 | 209.40 | 214.97 | 209.07 | 212.21 | 1,714,299 | +2.73(+1.30%) |
Jun 01, 2022 | 215.54 | 216.81 | 207.17 | 209.47 | 2,080,867 | -5.66(-2.63%) |
May 31, 2022 | 208.62 | 216.41 | 206.12 | 215.14 | 3,193,471 | +4.70(+2.24%) |
May 27, 2022 | 203.94 | 210.84 | 203.94 | 210.43 | 2,240,773 | +7.07(+3.48%) |
May 26, 2022 | 198.54 | 204.62 | 198.11 | 203.36 | 1,841,585 | +7.64(+3.91%) |
May 25, 2022 | 194.21 | 196.81 | 190.46 | 195.72 | 2,293,479 | -0.90(-0.46%) |
May 24, 2022 | 194.13 | 197.34 | 188.99 | 196.62 | 2,013,321 | +0.54(+0.27%) |
May 23, 2022 | 193.69 | 198.27 | 192.20 | 196.08 | 1,770,783 | +3.63(+1.89%) |
May 20, 2022 | 193.47 | 193.47 | 187.22 | 192.45 | 2,349,300 | +1.77(+0.93%) |
May 19, 2022 | 192.63 | 194.63 | 187.32 | 190.68 | 2,712,351 | -4.33(-2.22%) |
May 18, 2022 | 208.09 | 209.36 | 194.09 | 195.01 | 3,881,949 | -17.18(-8.09%) |
May 17, 2022 | 205.45 | 213.16 | 204.94 | 212.19 | 3,055,504 | +11.28(+5.62%) |
May 16, 2022 | 201.62 | 203.03 | 199.59 | 200.90 | 1,359,869 | -1.50(-0.74%) |
May 13, 2022 | 199.91 | 206.02 | 199.85 | 202.41 | 2,168,482 | +2.96(+1.48%) |
May 12, 2022 | 196.69 | 199.58 | 193.80 | 199.44 | 2,448,463 | +0.96(+0.48%) |
May 11, 2022 | 198.98 | 203.25 | 197.75 | 198.49 | 2,930,535 | -0.82(-0.41%) |
May 10, 2022 | 201.44 | 202.66 | 194.37 | 199.31 | 2,378,508 | -0.20(-0.10%) |
May 09, 2022 | 198.60 | 203.64 | 197.03 | 199.51 | 2,420,550 | -1.86(-0.92%) |
May 06, 2022 | 197.74 | 203.50 | 194.70 | 201.37 | 2,461,267 | +2.84(+1.43%) |
May 05, 2022 | 198.30 | 201.70 | 196.31 | 198.53 | 2,763,747 | -2.16(-1.07%) |
May 04, 2022 | 192.16 | 201.20 | 190.76 | 200.68 | 2,561,719 | +9.63(+5.04%) |
May 03, 2022 | 188.97 | 192.16 | 187.38 | 191.05 | 2,043,755 | +2.33(+1.23%) |