Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 224.36 | 228.68 | 224.24 | 228.51 | 777,785 | +4.03(+1.80%) |
Apr 27, 2023 | 220.97 | 224.68 | 218.65 | 224.47 | 949,185 | +2.97(+1.34%) |
Apr 26, 2023 | 225.33 | 227.11 | 221.18 | 221.50 | 1,153,094 | -5.47(-2.41%) |
Apr 25, 2023 | 227.36 | 229.33 | 226.22 | 226.97 | 532,617 | -1.41(-0.62%) |
Apr 24, 2023 | 227.14 | 229.52 | 226.83 | 228.38 | 570,906 | +1.97(+0.87%) |
Apr 21, 2023 | 227.47 | 228.46 | 224.84 | 226.41 | 461,763 | -1.56(-0.68%) |
Apr 20, 2023 | 226.94 | 229.23 | 225.76 | 227.97 | 683,954 | +0.03(+0.01%) |
Apr 19, 2023 | 228.89 | 228.89 | 226.94 | 227.94 | 471,112 | -1.47(-0.64%) |
Apr 18, 2023 | 229.27 | 231.17 | 227.62 | 229.40 | 664,096 | +1.40(+0.61%) |
Apr 17, 2023 | 228.17 | 229.61 | 226.21 | 228.00 | 625,192 | +0.88(+0.39%) |
Apr 14, 2023 | 224.91 | 228.90 | 224.91 | 227.12 | 588,177 | +2.46(+1.09%) |
Apr 13, 2023 | 225.76 | 226.75 | 221.95 | 224.66 | 662,308 | -1.69(-0.75%) |
Apr 12, 2023 | 224.59 | 229.94 | 224.49 | 226.35 | 2,025,787 | +2.89(+1.29%) |
Apr 11, 2023 | 220.69 | 225.27 | 220.21 | 223.46 | 983,126 | +4.03(+1.84%) |
Apr 10, 2023 | 214.27 | 219.66 | 214.10 | 219.43 | 1,177,257 | +5.22(+2.44%) |
Apr 06, 2023 | 214.30 | 215.58 | 212.35 | 214.21 | 885,793 | -0.02(-0.01%) |
Apr 05, 2023 | 223.26 | 224.59 | 211.27 | 214.23 | 1,896,425 | -11.23(-4.98%) |
Apr 04, 2023 | 232.24 | 232.40 | 223.46 | 225.46 | 904,916 | -6.55(-2.82%) |
Apr 03, 2023 | 232.19 | 234.80 | 230.07 | 232.01 | 718,515 | -0.23(-0.10%) |
Mar 31, 2023 | 228.64 | 232.68 | 227.90 | 232.24 | 1,191,454 | +4.66(+2.05%) |
Mar 30, 2023 | 228.02 | 229.03 | 227.06 | 227.59 | 841,548 | +1.34(+0.59%) |
Mar 29, 2023 | 225.88 | 226.41 | 223.82 | 226.24 | 678,525 | +3.16(+1.42%) |
Mar 28, 2023 | 220.62 | 223.59 | 219.47 | 223.09 | 1,096,173 | +2.45(+1.11%) |
Mar 27, 2023 | 219.72 | 221.16 | 217.42 | 220.63 | 705,351 | +2.96(+1.36%) |
Mar 24, 2023 | 217.62 | 218.43 | 214.46 | 217.68 | 1,405,117 | -2.23(-1.01%) |
Mar 23, 2023 | 222.94 | 225.37 | 218.24 | 219.91 | 1,017,632 | -3.15(-1.41%) |
Mar 22, 2023 | 227.66 | 229.56 | 222.96 | 223.06 | 835,088 | -4.80(-2.11%) |
Mar 21, 2023 | 226.94 | 228.39 | 226.16 | 227.86 | 1,070,069 | +4.28(+1.91%) |
Mar 20, 2023 | 221.20 | 225.46 | 219.55 | 223.58 | 1,094,975 | +4.63(+2.11%) |
Mar 17, 2023 | 223.61 | 224.03 | 217.59 | 218.95 | 6,301,714 | -6.45(-2.86%) |
Mar 16, 2023 | 222.54 | 226.27 | 220.37 | 225.40 | 1,394,594 | +1.31(+0.59%) |
Mar 15, 2023 | 226.38 | 227.59 | 219.49 | 224.09 | 1,431,347 | -7.10(-3.07%) |
Mar 14, 2023 | 233.21 | 234.72 | 228.43 | 231.18 | 1,453,428 | +1.49(+0.65%) |
Mar 13, 2023 | 231.39 | 232.32 | 226.46 | 229.70 | 2,101,472 | -5.41(-2.30%) |
Mar 10, 2023 | 242.90 | 244.44 | 234.49 | 235.10 | 1,079,650 | -8.52(-3.50%) |
Mar 09, 2023 | 249.93 | 251.09 | 242.66 | 243.62 | 1,612,330 | -5.75(-2.30%) |
Mar 08, 2023 | 249.69 | 250.33 | 247.34 | 249.36 | 1,070,919 | +0.19(+0.08%) |
Mar 07, 2023 | 250.64 | 254.63 | 248.59 | 249.17 | 1,509,910 | -1.53(-0.61%) |
Mar 06, 2023 | 250.72 | 252.26 | 249.65 | 250.70 | 961,640 | -0.19(-0.08%) |
Mar 03, 2023 | 246.34 | 251.32 | 245.32 | 250.89 | 1,072,894 | +5.05(+2.05%) |
Mar 02, 2023 | 241.28 | 247.48 | 240.64 | 245.84 | 1,119,214 | +3.56(+1.47%) |
Mar 01, 2023 | 236.84 | 243.78 | 236.24 | 242.29 | 1,482,637 | +5.96(+2.52%) |
Feb 28, 2023 | 236.78 | 237.59 | 235.54 | 236.33 | 1,725,293 | -0.12(-0.05%) |
Feb 27, 2023 | 239.26 | 240.00 | 235.47 | 236.44 | 787,062 | -0.88(-0.37%) |
Feb 24, 2023 | 238.79 | 238.79 | 234.21 | 237.33 | 967,511 | -3.45(-1.43%) |
Feb 23, 2023 | 243.01 | 244.89 | 239.16 | 240.78 | 734,986 | -0.79(-0.33%) |
Feb 22, 2023 | 243.00 | 245.34 | 240.49 | 241.57 | 884,312 | -1.22(-0.50%) |
Feb 21, 2023 | 247.09 | 247.83 | 241.97 | 242.78 | 868,760 | -5.96(-2.40%) |
Feb 17, 2023 | 245.74 | 250.72 | 243.95 | 248.75 | 1,363,197 | +3.38(+1.38%) |
Feb 16, 2023 | 242.06 | 247.86 | 241.37 | 245.36 | 953,205 | +0.12(+0.05%) |
Feb 15, 2023 | 239.57 | 245.47 | 238.19 | 245.24 | 821,088 | +5.25(+2.19%) |
Feb 14, 2023 | 239.65 | 240.91 | 234.66 | 239.99 | 662,617 | -0.42(-0.17%) |
Feb 13, 2023 | 239.04 | 240.46 | 237.88 | 240.41 | 645,135 | +1.86(+0.78%) |
Feb 10, 2023 | 237.47 | 238.60 | 235.40 | 238.55 | 866,435 | +0.73(+0.31%) |
Feb 09, 2023 | 240.47 | 242.28 | 236.91 | 237.82 | 597,969 | -0.92(-0.38%) |
Feb 08, 2023 | 241.60 | 243.10 | 237.83 | 238.74 | 824,491 | -4.40(-1.81%) |
Feb 07, 2023 | 241.88 | 243.84 | 239.35 | 243.13 | 812,026 | +0.74(+0.30%) |
Feb 06, 2023 | 248.96 | 248.96 | 240.80 | 242.40 | 1,312,192 | -5.03(-2.03%) |
Feb 03, 2023 | 246.22 | 249.52 | 246.22 | 247.43 | 957,359 | -0.39(-0.16%) |
Feb 02, 2023 | 243.14 | 248.81 | 240.34 | 247.82 | 1,563,409 | +5.41(+2.23%) |
Feb 01, 2023 | 238.87 | 243.98 | 237.66 | 242.41 | 799,165 | +1.32(+0.55%) |
Jan 31, 2023 | 239.01 | 241.09 | 236.40 | 241.08 | 605,350 | +2.63(+1.10%) |
Jan 30, 2023 | 238.91 | 241.31 | 238.26 | 238.46 | 412,045 | -1.81(-0.75%) |
Jan 27, 2023 | 239.78 | 241.84 | 239.23 | 240.26 | 473,762 | +0.88(+0.37%) |
Jan 26, 2023 | 239.39 | 241.02 | 237.14 | 239.38 | 539,888 | +1.47(+0.62%) |
Jan 25, 2023 | 237.30 | 238.14 | 233.75 | 237.91 | 794,499 | -1.55(-0.65%) |
Jan 24, 2023 | 235.73 | 242.60 | 231.87 | 239.46 | 1,735,081 | +4.82(+2.05%) |
Jan 23, 2023 | 227.95 | 234.74 | 227.80 | 234.64 | 1,059,289 | +7.07(+3.11%) |
Jan 20, 2023 | 228.27 | 229.88 | 226.62 | 227.57 | 1,016,487 | +0.07(+0.03%) |
Jan 19, 2023 | 231.87 | 232.81 | 225.56 | 227.50 | 813,070 | -5.69(-2.44%) |
Jan 18, 2023 | 241.44 | 241.75 | 232.81 | 233.19 | 1,074,090 | -7.51(-3.12%) |
Jan 17, 2023 | 244.43 | 245.85 | 240.38 | 240.70 | 795,930 | -3.39(-1.39%) |
Jan 13, 2023 | 240.25 | 244.24 | 238.71 | 244.09 | 802,481 | +2.45(+1.02%) |
Jan 12, 2023 | 241.69 | 243.80 | 240.69 | 241.63 | 553,349 | -0.06(-0.02%) |
Jan 11, 2023 | 240.72 | 241.69 | 238.65 | 241.69 | 769,919 | +2.37(+0.99%) |
Jan 10, 2023 | 235.17 | 239.50 | 234.51 | 239.32 | 544,441 | +3.31(+1.40%) |
Jan 09, 2023 | 235.38 | 239.11 | 234.76 | 236.01 | 1,011,868 | +0.38(+0.16%) |
Jan 06, 2023 | 230.56 | 236.75 | 230.56 | 235.63 | 759,358 | +6.94(+3.03%) |
Jan 05, 2023 | 230.48 | 232.10 | 227.59 | 228.70 | 1,075,742 | -3.61(-1.56%) |
Jan 04, 2023 | 233.40 | 234.29 | 228.91 | 232.31 | 1,175,009 | -0.56(-0.24%) |
Jan 03, 2023 | 234.90 | 235.36 | 230.77 | 232.87 | 631,271 | -1.21(-0.52%) |
Dec 30, 2022 | 232.56 | 234.18 | 231.24 | 234.08 | 497,248 | +0.54(+0.23%) |
Dec 29, 2022 | 234.58 | 235.21 | 231.05 | 233.54 | 704,985 | +0.42(+0.18%) |
Dec 28, 2022 | 236.64 | 237.14 | 231.56 | 233.12 | 522,507 | -2.70(-1.14%) |
Dec 27, 2022 | 233.83 | 238.07 | 233.67 | 235.82 | 973,103 | +2.73(+1.17%) |
Dec 23, 2022 | 232.82 | 235.55 | 231.73 | 233.08 | 423,684 | +0.56(+0.24%) |
Dec 22, 2022 | 232.25 | 233.72 | 229.06 | 232.52 | 593,300 | -1.49(-0.64%) |
Dec 21, 2022 | 231.34 | 235.44 | 230.69 | 234.01 | 822,791 | +4.60(+2.00%) |
Dec 20, 2022 | 229.75 | 232.74 | 229.20 | 229.41 | 612,128 | +0.26(+0.11%) |
Dec 19, 2022 | 228.29 | 233.10 | 228.11 | 229.15 | 1,135,479 | +1.54(+0.67%) |
Dec 16, 2022 | 224.84 | 227.81 | 223.72 | 227.62 | 2,687,145 | -0.31(-0.14%) |
Dec 15, 2022 | 231.44 | 231.71 | 225.67 | 227.93 | 967,812 | -5.72(-2.45%) |
Dec 14, 2022 | 235.91 | 239.62 | 232.65 | 233.64 | 1,001,120 | -0.88(-0.38%) |
Dec 13, 2022 | 238.59 | 238.59 | 231.66 | 234.52 | 941,464 | +0.61(+0.26%) |
Dec 12, 2022 | 229.62 | 233.97 | 228.50 | 233.91 | 864,676 | +3.84(+1.67%) |
Dec 09, 2022 | 235.65 | 236.13 | 229.29 | 230.07 | 870,607 | -5.25(-2.23%) |
Dec 08, 2022 | 237.29 | 237.73 | 233.45 | 235.32 | 776,419 | -0.35(-0.15%) |
Dec 07, 2022 | 236.64 | 238.44 | 235.56 | 235.67 | 713,895 | -1.78(-0.75%) |
Dec 06, 2022 | 237.92 | 239.43 | 235.99 | 237.45 | 700,334 | +0.42(+0.18%) |
Dec 05, 2022 | 238.88 | 239.65 | 235.91 | 237.03 | 685,799 | -4.25(-1.76%) |
Dec 02, 2022 | 238.36 | 242.33 | 237.93 | 241.29 | 571,258 | +0.47(+0.20%) |
Dec 01, 2022 | 243.40 | 243.96 | 239.30 | 240.81 | 1,054,454 | -1.84(-0.76%) |
Nov 30, 2022 | 237.62 | 244.18 | 235.55 | 242.65 | 1,848,664 | +4.58(+1.92%) |
Nov 29, 2022 | 237.91 | 240.87 | 236.22 | 238.07 | 979,249 | +0.75(+0.32%) |
Nov 28, 2022 | 240.08 | 241.21 | 236.21 | 237.32 | 900,686 | -4.62(-1.91%) |
Nov 25, 2022 | 242.60 | 243.25 | 241.23 | 241.93 | 262,275 | -0.43(-0.18%) |
Nov 23, 2022 | 242.52 | 244.93 | 241.45 | 242.36 | 888,426 | +0.57(+0.24%) |
Nov 22, 2022 | 239.94 | 242.40 | 239.43 | 241.79 | 1,094,148 | +3.30(+1.39%) |
Nov 21, 2022 | 241.54 | 242.85 | 238.36 | 238.49 | 1,102,069 | -3.34(-1.38%) |
Nov 18, 2022 | 242.74 | 243.10 | 239.23 | 241.83 | 815,705 | +1.86(+0.78%) |
Nov 17, 2022 | 236.69 | 240.16 | 233.43 | 239.96 | 917,935 | -0.02(-0.01%) |
Nov 16, 2022 | 239.10 | 241.89 | 238.54 | 239.98 | 908,401 | -0.71(-0.30%) |
Nov 15, 2022 | 240.37 | 243.93 | 239.71 | 240.69 | 1,175,677 | +1.58(+0.66%) |
Nov 14, 2022 | 238.49 | 242.51 | 238.09 | 239.12 | 1,111,488 | +0.86(+0.36%) |
Nov 11, 2022 | 232.45 | 240.16 | 232.12 | 238.25 | 1,491,894 | +5.80(+2.49%) |
Nov 10, 2022 | 233.65 | 233.80 | 229.02 | 232.46 | 1,536,435 | +4.26(+1.87%) |
Nov 09, 2022 | 227.99 | 230.10 | 227.36 | 228.19 | 985,013 | -1.42(-0.62%) |
Nov 08, 2022 | 226.57 | 231.67 | 226.22 | 229.61 | 1,141,019 | +2.52(+1.11%) |
Nov 07, 2022 | 229.83 | 230.41 | 223.84 | 227.10 | 1,419,269 | -1.75(-0.76%) |
Nov 04, 2022 | 227.10 | 230.28 | 224.98 | 228.85 | 1,289,824 | +5.39(+2.41%) |
Nov 03, 2022 | 213.42 | 225.38 | 209.05 | 223.46 | 2,540,440 | -8.15(-3.52%) |
Nov 02, 2022 | 235.19 | 239.87 | 230.98 | 231.61 | 1,411,820 | -5.23(-2.21%) |
Nov 01, 2022 | 237.11 | 238.47 | 234.10 | 236.84 | 1,078,040 | +2.10(+0.90%) |
Oct 31, 2022 | 233.46 | 236.24 | 231.80 | 234.74 | 854,478 | -0.26(-0.11%) |
Oct 28, 2022 | 229.81 | 236.41 | 229.38 | 235.00 | 887,303 | +5.62(+2.45%) |
Oct 27, 2022 | 230.45 | 232.39 | 227.75 | 229.38 | 949,578 | +1.88(+0.83%) |
Oct 26, 2022 | 226.90 | 229.17 | 224.46 | 227.50 | 870,665 | +2.20(+0.98%) |
Oct 25, 2022 | 224.65 | 228.15 | 222.17 | 225.30 | 810,372 | +1.07(+0.48%) |
Oct 24, 2022 | 224.17 | 226.33 | 221.77 | 224.23 | 918,114 | +0.74(+0.33%) |
Oct 21, 2022 | 213.93 | 225.59 | 213.12 | 223.49 | 1,951,055 | +12.01(+5.68%) |
Oct 20, 2022 | 215.77 | 216.62 | 210.13 | 211.48 | 681,122 | -4.30(-1.99%) |
Oct 19, 2022 | 214.23 | 216.85 | 212.86 | 215.78 | 759,953 | +0.79(+0.37%) |
Oct 18, 2022 | 215.81 | 216.94 | 212.27 | 214.99 | 614,617 | +3.68(+1.74%) |
Oct 17, 2022 | 214.04 | 215.74 | 211.02 | 211.31 | 674,853 | +0.82(+0.39%) |
Oct 14, 2022 | 215.98 | 217.40 | 210.07 | 210.49 | 771,546 | -4.89(-2.27%) |
Oct 13, 2022 | 206.41 | 217.20 | 203.96 | 215.38 | 963,048 | +5.99(+2.86%) |
Oct 12, 2022 | 211.50 | 212.09 | 209.38 | 209.38 | 921,291 | -1.89(-0.90%) |
Oct 11, 2022 | 209.81 | 214.29 | 207.77 | 211.28 | 758,163 | +0.80(+0.38%) |
Oct 10, 2022 | 209.66 | 211.94 | 208.33 | 210.48 | 625,308 | +1.15(+0.55%) |
Oct 07, 2022 | 210.24 | 210.85 | 207.37 | 209.33 | 1,071,227 | -2.63(-1.24%) |
Oct 06, 2022 | 214.75 | 216.97 | 211.81 | 211.96 | 1,342,223 | -3.44(-1.60%) |
Oct 05, 2022 | 210.85 | 216.26 | 208.66 | 215.40 | 1,328,725 | +2.72(+1.28%) |
Oct 04, 2022 | 204.70 | 212.83 | 204.12 | 212.68 | 1,454,723 | +11.46(+5.70%) |
Oct 03, 2022 | 198.08 | 203.34 | 197.24 | 201.22 | 948,924 | +5.84(+2.99%) |
Sep 30, 2022 | 196.75 | 199.69 | 193.33 | 195.38 | 1,019,081 | -1.04(-0.53%) |
Sep 29, 2022 | 197.57 | 198.18 | 193.29 | 196.41 | 983,450 | -2.86(-1.44%) |
Sep 28, 2022 | 196.54 | 200.74 | 195.23 | 199.28 | 644,031 | +4.22(+2.17%) |
Sep 27, 2022 | 196.62 | 199.01 | 192.39 | 195.05 | 1,047,044 | +0.47(+0.24%) |
Sep 26, 2022 | 195.10 | 198.36 | 194.36 | 194.58 | 674,318 | -1.27(-0.65%) |
Sep 23, 2022 | 196.26 | 196.27 | 192.72 | 195.85 | 804,140 | -2.92(-1.47%) |
Sep 22, 2022 | 202.38 | 203.53 | 198.77 | 198.77 | 812,695 | -3.57(-1.77%) |
Sep 21, 2022 | 205.69 | 207.58 | 202.32 | 202.34 | 913,896 | -1.85(-0.91%) |
Sep 20, 2022 | 204.97 | 205.29 | 202.85 | 204.19 | 595,655 | -2.32(-1.12%) |
Sep 19, 2022 | 200.76 | 206.83 | 200.50 | 206.51 | 528,476 | +3.76(+1.86%) |
Sep 16, 2022 | 201.38 | 203.59 | 200.11 | 202.75 | 1,344,673 | -0.31(-0.15%) |
Sep 15, 2022 | 204.05 | 205.99 | 202.28 | 203.06 | 655,783 | -1.68(-0.82%) |
Sep 14, 2022 | 204.38 | 205.67 | 202.40 | 204.74 | 669,273 | +0.56(+0.27%) |
Sep 13, 2022 | 206.45 | 208.32 | 203.11 | 204.18 | 875,226 | -6.65(-3.16%) |
Sep 12, 2022 | 211.03 | 212.92 | 210.00 | 210.84 | 664,349 | +1.09(+0.52%) |
Sep 09, 2022 | 209.11 | 210.58 | 207.88 | 209.74 | 619,200 | +3.52(+1.71%) |
Sep 08, 2022 | 205.37 | 206.44 | 202.81 | 206.22 | 610,755 | -1.15(-0.56%) |
Sep 07, 2022 | 203.66 | 208.00 | 202.75 | 207.37 | 713,331 | +3.42(+1.68%) |
Sep 06, 2022 | 205.59 | 207.06 | 202.82 | 203.95 | 667,070 | -0.41(-0.20%) |
Sep 02, 2022 | 209.12 | 209.82 | 203.48 | 204.36 | 588,767 | -1.97(-0.95%) |
Sep 01, 2022 | 205.33 | 206.60 | 203.65 | 206.33 | 692,280 | -0.43(-0.21%) |
Aug 31, 2022 | 209.05 | 209.37 | 205.38 | 206.76 | 1,194,129 | -2.68(-1.28%) |
Aug 30, 2022 | 213.03 | 213.21 | 208.07 | 209.44 | 757,232 | -3.00(-1.41%) |
Aug 29, 2022 | 211.74 | 213.66 | 211.05 | 212.45 | 778,428 | -1.16(-0.54%) |
Aug 26, 2022 | 220.99 | 221.12 | 213.47 | 213.61 | 899,370 | -6.21(-2.83%) |
Aug 25, 2022 | 217.69 | 219.97 | 217.02 | 219.82 | 663,043 | +3.53(+1.63%) |
Aug 24, 2022 | 215.63 | 216.62 | 214.53 | 216.29 | 667,067 | +0.26(+0.12%) |
Aug 23, 2022 | 215.75 | 218.42 | 214.53 | 216.03 | 893,503 | +0.59(+0.28%) |
Aug 22, 2022 | 216.12 | 216.79 | 214.53 | 215.43 | 713,283 | -4.01(-1.83%) |
Aug 19, 2022 | 220.15 | 220.42 | 218.34 | 219.45 | 621,984 | -1.56(-0.70%) |
Aug 18, 2022 | 220.41 | 221.51 | 219.47 | 221.00 | 498,974 | +1.44(+0.66%) |
Aug 17, 2022 | 218.58 | 221.81 | 217.90 | 219.56 | 965,645 | -2.03(-0.92%) |
Aug 16, 2022 | 219.47 | 222.97 | 219.47 | 221.59 | 858,101 | +1.58(+0.72%) |
Aug 15, 2022 | 215.32 | 220.35 | 215.01 | 220.01 | 866,740 | +2.84(+1.31%) |
Aug 12, 2022 | 213.71 | 217.26 | 212.87 | 217.17 | 754,790 | +3.70(+1.73%) |
Aug 11, 2022 | 213.74 | 215.12 | 212.57 | 213.47 | 952,527 | +1.90(+0.90%) |
Aug 10, 2022 | 211.43 | 212.58 | 210.86 | 211.57 | 681,537 | +3.59(+1.73%) |
Aug 09, 2022 | 209.07 | 209.27 | 206.87 | 207.98 | 620,349 | -1.32(-0.63%) |
Aug 08, 2022 | 212.45 | 212.82 | 208.40 | 209.30 | 786,209 | -0.49(-0.23%) |
Aug 05, 2022 | 207.82 | 210.20 | 207.34 | 209.79 | 690,421 | +0.46(+0.22%) |
Aug 04, 2022 | 206.42 | 210.97 | 206.24 | 209.33 | 704,931 | +1.69(+0.81%) |
Aug 03, 2022 | 209.41 | 209.77 | 206.91 | 207.64 | 939,015 | -0.80(-0.38%) |
Aug 02, 2022 | 208.81 | 213.53 | 205.67 | 208.44 | 1,452,772 | +0.73(+0.35%) |
Aug 01, 2022 | 208.13 | 210.06 | 206.22 | 207.71 | 1,104,687 | -3.31(-1.57%) |
Jul 29, 2022 | 206.38 | 211.24 | 205.60 | 211.02 | 1,125,746 | +5.84(+2.84%) |
Jul 28, 2022 | 200.68 | 206.00 | 200.27 | 205.18 | 1,312,017 | +5.74(+2.88%) |
Jul 27, 2022 | 195.48 | 200.74 | 194.00 | 199.44 | 1,037,449 | +4.50(+2.31%) |
Jul 26, 2022 | 195.91 | 198.45 | 193.46 | 194.94 | 678,935 | -1.75(-0.89%) |
Jul 25, 2022 | 196.74 | 197.96 | 194.72 | 196.70 | 736,885 | +1.04(+0.53%) |
Jul 22, 2022 | 197.20 | 197.78 | 194.10 | 195.66 | 730,207 | -0.89(-0.45%) |
Jul 21, 2022 | 194.68 | 196.64 | 193.84 | 196.54 | 681,238 | +0.43(+0.22%) |
Jul 20, 2022 | 192.01 | 197.16 | 191.02 | 196.12 | 1,042,943 | +0.60(+0.31%) |
Jul 19, 2022 | 190.64 | 196.16 | 190.29 | 195.51 | 1,385,994 | +7.08(+3.76%) |
Jul 18, 2022 | 189.27 | 190.16 | 186.73 | 188.43 | 956,308 | +1.20(+0.64%) |
Jul 15, 2022 | 188.89 | 189.63 | 186.22 | 187.23 | 3,014,594 | +1.46(+0.79%) |
Jul 14, 2022 | 186.84 | 186.96 | 182.69 | 185.77 | 1,087,702 | -4.54(-2.39%) |
Jul 13, 2022 | 189.30 | 193.43 | 188.39 | 190.31 | 1,080,799 | -1.51(-0.79%) |
Jul 12, 2022 | 187.54 | 194.45 | 187.23 | 191.81 | 1,135,949 | +4.18(+2.23%) |
Jul 11, 2022 | 190.18 | 192.01 | 187.22 | 187.64 | 705,584 | -3.57(-1.87%) |
Jul 08, 2022 | 191.98 | 192.79 | 188.79 | 191.21 | 1,070,683 | -0.71(-0.37%) |
Jul 07, 2022 | 191.81 | 194.14 | 190.62 | 191.92 | 1,146,649 | +6.45(+3.48%) |
Jul 06, 2022 | 184.58 | 187.01 | 182.61 | 185.47 | 712,017 | +0.42(+0.23%) |
Jul 05, 2022 | 180.97 | 185.17 | 179.18 | 185.06 | 801,364 | -0.03(-0.02%) |
Jul 01, 2022 | 185.15 | 187.82 | 181.88 | 185.08 | 798,268 | +0.55(+0.30%) |
Jun 30, 2022 | 182.30 | 185.37 | 180.31 | 184.53 | 750,172 | -0.21(-0.11%) |
Jun 29, 2022 | 187.24 | 187.24 | 183.78 | 184.74 | 723,365 | -2.20(-1.18%) |
Jun 28, 2022 | 188.15 | 191.89 | 186.41 | 186.94 | 767,378 | +0.65(+0.35%) |
Jun 27, 2022 | 187.79 | 189.64 | 184.22 | 186.29 | 611,948 | +0.34(+0.18%) |
Jun 24, 2022 | 179.28 | 186.03 | 179.19 | 185.95 | 1,185,624 | +8.70(+4.91%) |
Jun 23, 2022 | 183.73 | 185.42 | 175.71 | 177.25 | 1,287,097 | -7.61(-4.12%) |
Jun 22, 2022 | 182.84 | 186.58 | 182.67 | 184.85 | 786,465 | -2.21(-1.18%) |
Jun 21, 2022 | 186.41 | 187.96 | 183.66 | 187.07 | 762,405 | +4.42(+2.42%) |
Jun 17, 2022 | 179.35 | 183.61 | 178.03 | 182.64 | 2,126,719 | +2.29(+1.27%) |
Jun 16, 2022 | 186.10 | 187.06 | 177.51 | 180.35 | 1,489,714 | -9.54(-5.03%) |
Jun 15, 2022 | 188.42 | 192.51 | 188.02 | 189.90 | 741,538 | +2.43(+1.30%) |
Jun 14, 2022 | 186.94 | 189.88 | 185.92 | 187.47 | 885,554 | +0.39(+0.21%) |
Jun 13, 2022 | 191.57 | 191.93 | 185.83 | 187.08 | 1,251,475 | -8.87(-4.53%) |
Jun 10, 2022 | 198.06 | 198.57 | 194.93 | 195.94 | 728,659 | -5.72(-2.84%) |
Jun 09, 2022 | 202.42 | 204.32 | 201.25 | 201.66 | 808,991 | -2.17(-1.07%) |
Jun 08, 2022 | 204.66 | 206.81 | 203.00 | 203.84 | 690,923 | -1.41(-0.69%) |
Jun 07, 2022 | 201.03 | 205.45 | 198.63 | 205.25 | 709,207 | +2.49(+1.23%) |
Jun 06, 2022 | 202.14 | 204.22 | 201.22 | 202.76 | 825,885 | +1.55(+0.77%) |
Jun 03, 2022 | 200.13 | 202.06 | 199.56 | 201.21 | 679,972 | -0.59(-0.29%) |
Jun 02, 2022 | 199.66 | 201.94 | 198.01 | 201.80 | 593,242 | +3.61(+1.82%) |
Jun 01, 2022 | 201.28 | 201.34 | 194.85 | 198.19 | 701,914 | -1.21(-0.61%) |
May 31, 2022 | 196.19 | 200.55 | 194.58 | 199.40 | 1,305,130 | +1.10(+0.55%) |
May 27, 2022 | 196.93 | 199.17 | 196.58 | 198.30 | 674,241 | +4.21(+2.17%) |
May 26, 2022 | 195.47 | 197.99 | 193.48 | 194.09 | 724,965 | +0.89(+0.46%) |
May 25, 2022 | 187.47 | 194.05 | 186.76 | 193.20 | 1,189,886 | +5.83(+3.11%) |
May 24, 2022 | 189.12 | 189.20 | 183.62 | 187.37 | 918,394 | -2.13(-1.12%) |
May 23, 2022 | 191.22 | 193.41 | 188.76 | 189.50 | 671,886 | +1.36(+0.72%) |
May 20, 2022 | 192.56 | 192.93 | 184.67 | 188.13 | 859,034 | -4.36(-2.26%) |
May 19, 2022 | 190.73 | 195.38 | 187.74 | 192.49 | 977,057 | -0.79(-0.41%) |
May 18, 2022 | 196.70 | 198.78 | 192.72 | 193.28 | 1,516,772 | -3.82(-1.94%) |
May 17, 2022 | 195.48 | 197.55 | 192.84 | 197.11 | 871,908 | +5.22(+2.72%) |
May 16, 2022 | 190.02 | 193.36 | 187.72 | 191.89 | 792,999 | +1.49(+0.78%) |
May 13, 2022 | 189.90 | 192.24 | 187.70 | 190.41 | 1,102,012 | +1.59(+0.84%) |
May 12, 2022 | 184.61 | 188.99 | 184.19 | 188.81 | 1,123,835 | +3.09(+1.66%) |
May 11, 2022 | 187.93 | 189.72 | 184.22 | 185.73 | 1,155,567 | -1.16(-0.62%) |
May 10, 2022 | 194.01 | 194.16 | 183.96 | 186.89 | 1,087,674 | -5.02(-2.61%) |
May 09, 2022 | 188.29 | 193.60 | 187.98 | 191.91 | 1,106,562 | +0.94(+0.49%) |
May 06, 2022 | 193.45 | 193.45 | 187.56 | 190.97 | 936,043 | -2.19(-1.13%) |
May 05, 2022 | 194.66 | 196.29 | 191.31 | 193.16 | 853,512 | -4.47(-2.26%) |
May 04, 2022 | 190.14 | 197.90 | 188.96 | 197.63 | 1,242,059 | +6.27(+3.27%) |
May 03, 2022 | 184.61 | 194.71 | 184.61 | 191.36 | 1,618,756 | +6.82(+3.69%) |