Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 166.99 | 182.81 | 166.99 | 180.79 | 5,659,225 | +11.94(+7.07%) |
May 30, 2023 | 166.60 | 169.63 | 164.74 | 168.85 | 1,423,521 | +2.70(+1.63%) |
May 26, 2023 | 160.00 | 170.00 | 159.56 | 166.15 | 2,095,573 | +7.27(+4.58%) |
May 25, 2023 | 162.60 | 165.71 | 158.58 | 158.88 | 1,877,944 | -1.76(-1.10%) |
May 24, 2023 | 156.99 | 162.38 | 156.05 | 160.64 | 1,621,121 | +1.23(+0.77%) |
May 23, 2023 | 157.49 | 163.55 | 157.13 | 159.41 | 2,268,569 | +1.03(+0.65%) |
May 22, 2023 | 146.22 | 161.18 | 145.21 | 158.38 | 3,093,943 | +11.39(+7.75%) |
May 19, 2023 | 147.33 | 147.67 | 144.59 | 146.99 | 1,706,189 | -1.09(-0.74%) |
May 18, 2023 | 143.95 | 148.93 | 143.88 | 148.08 | 1,795,302 | +4.04(+2.80%) |
May 17, 2023 | 139.54 | 144.75 | 137.12 | 144.04 | 1,726,244 | +4.82(+3.46%) |
May 16, 2023 | 144.16 | 144.35 | 138.80 | 139.22 | 1,895,061 | -6.14(-4.22%) |
May 15, 2023 | 135.02 | 146.04 | 134.88 | 145.36 | 2,861,934 | +10.34(+7.66%) |
May 12, 2023 | 135.40 | 135.94 | 132.32 | 135.02 | 1,564,874 | -0.66(-0.49%) |
May 11, 2023 | 137.00 | 137.22 | 135.05 | 135.68 | 1,634,212 | -1.74(-1.27%) |
May 10, 2023 | 134.93 | 138.63 | 133.74 | 137.42 | 2,626,798 | +4.27(+3.21%) |
May 09, 2023 | 128.95 | 134.40 | 128.02 | 133.15 | 2,843,284 | +3.14(+2.42%) |
May 08, 2023 | 135.73 | 139.34 | 129.54 | 130.01 | 4,915,674 | -5.72(-4.21%) |
May 05, 2023 | 134.50 | 138.45 | 130.07 | 135.73 | 7,392,783 | -14.32(-9.54%) |
May 04, 2023 | 146.99 | 151.51 | 145.88 | 150.05 | 3,389,210 | +4.91(+3.38%) |
May 03, 2023 | 147.16 | 148.44 | 144.72 | 145.14 | 1,820,128 | -2.02(-1.37%) |
May 02, 2023 | 150.47 | 150.60 | 146.35 | 147.16 | 1,077,368 | -2.39(-1.60%) |
May 01, 2023 | 146.12 | 150.62 | 142.29 | 149.55 | 1,598,331 | +1.89(+1.28%) |
Apr 28, 2023 | 150.40 | 150.51 | 146.00 | 147.66 | 1,981,661 | -6.11(-3.97%) |
Apr 27, 2023 | 154.24 | 156.43 | 152.03 | 153.77 | 1,469,310 | +2.03(+1.34%) |
Apr 26, 2023 | 145.63 | 152.99 | 145.41 | 151.74 | 1,872,547 | +8.62(+6.02%) |
Apr 25, 2023 | 152.69 | 153.10 | 142.86 | 143.12 | 2,206,295 | -11.69(-7.55%) |
Apr 24, 2023 | 157.85 | 158.46 | 154.19 | 154.81 | 933,730 | -3.74(-2.36%) |
Apr 21, 2023 | 158.25 | 159.11 | 155.16 | 158.55 | 1,143,270 | +1.30(+0.83%) |
Apr 20, 2023 | 159.70 | 162.24 | 156.81 | 157.25 | 1,462,673 | -5.52(-3.39%) |
Apr 19, 2023 | 159.70 | 164.40 | 159.63 | 162.77 | 1,399,275 | +0.45(+0.28%) |
Apr 18, 2023 | 169.00 | 170.20 | 161.45 | 162.32 | 1,321,555 | -4.10(-2.46%) |
Apr 17, 2023 | 166.44 | 167.74 | 161.44 | 166.42 | 1,251,452 | +0.89(+0.54%) |
Apr 14, 2023 | 165.76 | 167.86 | 159.65 | 165.53 | 1,301,430 | -2.56(-1.52%) |
Apr 13, 2023 | 160.19 | 168.57 | 159.09 | 168.09 | 1,567,428 | +9.54(+6.02%) |
Apr 12, 2023 | 167.75 | 168.21 | 158.32 | 158.55 | 2,072,166 | -4.33(-2.66%) |
Apr 11, 2023 | 156.71 | 164.94 | 156.71 | 162.88 | 2,012,598 | +3.96(+2.49%) |
Apr 10, 2023 | 155.61 | 159.25 | 147.96 | 158.92 | 1,836,490 | +0.38(+0.24%) |
Apr 06, 2023 | 155.46 | 158.72 | 148.68 | 158.54 | 1,577,861 | +1.55(+0.99%) |
Apr 05, 2023 | 165.37 | 165.56 | 156.59 | 156.99 | 1,536,571 | -9.50(-5.71%) |
Apr 04, 2023 | 164.64 | 169.50 | 164.22 | 166.49 | 1,125,932 | +2.57(+1.57%) |
Apr 03, 2023 | 169.32 | 170.67 | 161.79 | 163.92 | 1,347,802 | -7.25(-4.24%) |
Mar 31, 2023 | 161.76 | 171.84 | 160.46 | 171.17 | 1,646,306 | +10.58(+6.59%) |
Mar 30, 2023 | 161.52 | 162.12 | 158.90 | 160.59 | 966,321 | +1.70(+1.07%) |
Mar 29, 2023 | 157.76 | 158.98 | 155.65 | 158.89 | 1,111,149 | +3.63(+2.34%) |
Mar 28, 2023 | 155.01 | 156.74 | 153.66 | 155.26 | 992,158 | +0.27(+0.17%) |
Mar 27, 2023 | 153.43 | 156.26 | 152.09 | 154.99 | 1,452,843 | +2.27(+1.49%) |
Mar 24, 2023 | 152.99 | 153.10 | 146.42 | 152.72 | 1,442,964 | -0.42(-0.27%) |
Mar 23, 2023 | 152.50 | 155.84 | 149.91 | 153.14 | 1,483,487 | +4.11(+2.76%) |
Mar 22, 2023 | 154.01 | 157.58 | 148.86 | 149.03 | 1,333,908 | -5.27(-3.42%) |
Mar 21, 2023 | 149.40 | 155.62 | 148.37 | 154.30 | 2,212,088 | +5.40(+3.63%) |
Mar 20, 2023 | 157.04 | 157.45 | 148.47 | 148.90 | 2,452,286 | -9.35(-5.91%) |
Mar 17, 2023 | 157.04 | 158.86 | 153.04 | 158.25 | 3,325,509 | +0.90(+0.57%) |
Mar 16, 2023 | 157.79 | 161.49 | 152.28 | 157.35 | 2,603,750 | -0.65(-0.41%) |
Mar 15, 2023 | 157.07 | 159.58 | 155.54 | 158.00 | 2,294,041 | -1.98(-1.24%) |
Mar 14, 2023 | 155.00 | 160.18 | 148.55 | 159.98 | 2,669,638 | +1.66(+1.05%) |
Mar 13, 2023 | 154.20 | 162.33 | 149.57 | 158.32 | 2,174,902 | +2.54(+1.63%) |
Mar 10, 2023 | 169.42 | 169.69 | 155.34 | 155.78 | 2,393,856 | -14.21(-8.36%) |
Mar 09, 2023 | 176.92 | 180.15 | 169.32 | 169.99 | 1,526,525 | -7.91(-4.45%) |
Mar 08, 2023 | 176.63 | 178.64 | 174.40 | 177.90 | 960,676 | +1.42(+0.80%) |
Mar 07, 2023 | 176.83 | 182.72 | 175.32 | 176.48 | 2,097,325 | +0.33(+0.19%) |
Mar 06, 2023 | 178.40 | 181.89 | 175.70 | 176.15 | 1,502,603 | -1.38(-0.78%) |
Mar 03, 2023 | 166.60 | 178.11 | 166.21 | 177.53 | 1,699,132 | +11.42(+6.87%) |
Mar 02, 2023 | 162.43 | 167.00 | 159.66 | 166.11 | 1,522,488 | +3.92(+2.42%) |
Mar 01, 2023 | 165.06 | 169.12 | 162.14 | 162.19 | 1,656,383 | -2.14(-1.30%) |
Feb 28, 2023 | 164.47 | 166.56 | 162.46 | 164.33 | 9,815,609 | -0.29(-0.18%) |
Feb 27, 2023 | 164.59 | 168.21 | 162.16 | 164.62 | 1,555,791 | +2.07(+1.27%) |
Feb 24, 2023 | 164.29 | 166.31 | 160.11 | 162.55 | 2,090,014 | -8.08(-4.74%) |
Feb 23, 2023 | 170.72 | 172.83 | 167.74 | 170.63 | 1,750,761 | +1.14(+0.67%) |
Feb 22, 2023 | 166.03 | 171.81 | 166.03 | 169.49 | 1,809,155 | +4.34(+2.63%) |
Feb 21, 2023 | 164.42 | 167.43 | 163.62 | 165.15 | 1,983,806 | -3.41(-2.02%) |
Feb 17, 2023 | 174.39 | 174.39 | 167.14 | 168.56 | 2,272,162 | -6.10(-3.49%) |
Feb 16, 2023 | 178.43 | 182.79 | 174.32 | 174.66 | 2,548,207 | -12.70(-6.78%) |
Feb 15, 2023 | 181.00 | 188.57 | 179.23 | 187.36 | 1,780,456 | +5.49(+3.02%) |
Feb 14, 2023 | 172.34 | 183.80 | 172.18 | 181.87 | 1,815,064 | +6.31(+3.59%) |
Feb 13, 2023 | 172.79 | 177.84 | 170.13 | 175.56 | 1,600,174 | +3.33(+1.93%) |
Feb 10, 2023 | 169.63 | 176.60 | 169.60 | 172.23 | 2,536,939 | +1.08(+0.63%) |
Feb 09, 2023 | 179.00 | 180.70 | 170.41 | 171.15 | 2,151,789 | -4.50(-2.56%) |
Feb 08, 2023 | 179.57 | 181.36 | 174.69 | 175.65 | 1,618,511 | -5.51(-3.04%) |
Feb 07, 2023 | 170.94 | 182.18 | 168.24 | 181.16 | 2,903,500 | +8.79(+5.10%) |
Feb 06, 2023 | 165.40 | 178.71 | 165.06 | 172.37 | 2,717,362 | +3.07(+1.81%) |
Feb 03, 2023 | 159.34 | 172.88 | 158.41 | 169.30 | 7,773,032 | -13.11(-7.19%) |
Feb 02, 2023 | 179.65 | 183.43 | 175.95 | 182.41 | 4,828,848 | +12.10(+7.10%) |
Feb 01, 2023 | 161.70 | 170.96 | 159.80 | 170.31 | 2,033,669 | +8.69(+5.38%) |
Jan 31, 2023 | 158.65 | 161.69 | 157.04 | 161.62 | 1,790,137 | +4.68(+2.98%) |
Jan 30, 2023 | 160.92 | 162.91 | 154.34 | 156.94 | 2,485,783 | -7.31(-4.45%) |
Jan 27, 2023 | 157.40 | 165.06 | 155.50 | 164.25 | 2,758,126 | +5.87(+3.71%) |
Jan 26, 2023 | 154.59 | 158.82 | 152.40 | 158.38 | 1,934,570 | +6.45(+4.25%) |
Jan 25, 2023 | 147.24 | 153.76 | 140.92 | 151.93 | 2,690,462 | +0.23(+0.15%) |
Jan 24, 2023 | 152.66 | 153.04 | 147.04 | 151.70 | 2,208,899 | -2.88(-1.86%) |
Jan 23, 2023 | 155.86 | 156.00 | 150.06 | 154.58 | 4,615,160 | -3.17(-2.01%) |
Jan 20, 2023 | 149.44 | 160.00 | 148.90 | 157.75 | 2,793,472 | +8.86(+5.95%) |
Jan 19, 2023 | 147.34 | 150.91 | 145.83 | 148.89 | 1,632,575 | +0.16(+0.11%) |
Jan 18, 2023 | 155.24 | 157.63 | 147.27 | 148.73 | 1,765,813 | -4.23(-2.77%) |
Jan 17, 2023 | 147.50 | 154.36 | 144.26 | 152.96 | 1,877,563 | +4.96(+3.35%) |
Jan 13, 2023 | 143.90 | 148.83 | 143.00 | 148.00 | 1,820,555 | +1.52(+1.04%) |
Jan 12, 2023 | 141.07 | 147.34 | 139.07 | 146.48 | 2,519,406 | +4.70(+3.31%) |
Jan 11, 2023 | 136.90 | 145.55 | 135.80 | 141.78 | 4,066,829 | +9.62(+7.28%) |
Jan 10, 2023 | 126.26 | 132.56 | 125.22 | 132.16 | 2,592,017 | +4.99(+3.92%) |
Jan 09, 2023 | 123.77 | 127.72 | 121.86 | 127.17 | 3,959,408 | +5.89(+4.86%) |
Jan 06, 2023 | 120.68 | 124.19 | 116.40 | 121.28 | 2,886,769 | +1.31(+1.09%) |
Jan 05, 2023 | 124.50 | 125.35 | 119.82 | 119.97 | 2,690,996 | -6.43(-5.09%) |
Jan 04, 2023 | 128.00 | 128.19 | 123.22 | 126.40 | 2,148,195 | -0.10(-0.08%) |
Jan 03, 2023 | 131.91 | 132.71 | 119.84 | 126.50 | 2,860,786 | -2.18(-1.69%) |
Dec 30, 2022 | 127.15 | 129.67 | 126.23 | 128.68 | 1,419,935 | -1.00(-0.77%) |
Dec 29, 2022 | 125.18 | 130.23 | 124.10 | 129.68 | 1,653,800 | +6.38(+5.17%) |
Dec 28, 2022 | 124.83 | 126.49 | 121.20 | 123.30 | 1,367,964 | -1.53(-1.23%) |
Dec 27, 2022 | 125.25 | 126.45 | 122.16 | 124.83 | 1,578,745 | -2.39(-1.88%) |
Dec 23, 2022 | 125.26 | 127.45 | 122.21 | 127.22 | 2,282,220 | -0.04(-0.03%) |
Dec 22, 2022 | 136.67 | 137.31 | 124.52 | 127.26 | 4,557,241 | -12.36(-8.85%) |
Dec 21, 2022 | 137.79 | 140.77 | 133.38 | 139.62 | 2,691,932 | +1.60(+1.16%) |
Dec 20, 2022 | 136.56 | 139.67 | 133.40 | 138.02 | 5,886,645 | -1.15(-0.83%) |
Dec 19, 2022 | 145.51 | 145.87 | 136.45 | 139.17 | 6,812,615 | -8.09(-5.49%) |
Dec 16, 2022 | 145.50 | 148.96 | 143.78 | 147.26 | 17,456,212 | +1.03(+0.70%) |
Dec 15, 2022 | 145.01 | 149.51 | 142.39 | 146.23 | 6,388,648 | -3.62(-2.42%) |
Dec 14, 2022 | 143.60 | 153.15 | 143.40 | 149.85 | 6,887,577 | +5.94(+4.13%) |
Dec 13, 2022 | 155.29 | 157.73 | 141.23 | 143.91 | 5,678,577 | +0.12(+0.08%) |
Dec 12, 2022 | 136.25 | 149.07 | 136.18 | 143.79 | 4,693,629 | +6.39(+4.65%) |
Dec 09, 2022 | 134.21 | 140.43 | 134.21 | 137.40 | 3,911,090 | +1.69(+1.25%) |
Dec 08, 2022 | 130.60 | 138.41 | 128.31 | 135.71 | 5,000,423 | +10.25(+8.17%) |
Dec 07, 2022 | 125.81 | 126.89 | 122.21 | 125.46 | 2,930,627 | +0.50(+0.40%) |
Dec 06, 2022 | 134.94 | 134.94 | 123.23 | 124.96 | 3,442,496 | -8.65(-6.47%) |
Dec 05, 2022 | 140.20 | 142.13 | 131.59 | 133.61 | 2,909,201 | -7.39(-5.24%) |
Dec 02, 2022 | 136.90 | 142.82 | 132.75 | 141.00 | 3,678,329 | +0.94(+0.67%) |
Dec 01, 2022 | 132.07 | 140.59 | 131.55 | 140.06 | 2,928,982 | +8.51(+6.47%) |
Nov 30, 2022 | 120.17 | 132.19 | 119.45 | 131.55 | 3,385,425 | +9.54(+7.82%) |
Nov 29, 2022 | 125.83 | 127.68 | 121.37 | 122.01 | 2,416,782 | -4.44(-3.51%) |
Nov 28, 2022 | 123.41 | 127.55 | 122.81 | 126.45 | 2,635,850 | +2.32(+1.87%) |
Nov 25, 2022 | 122.49 | 124.76 | 121.42 | 124.13 | 1,040,953 | -0.37(-0.30%) |
Nov 23, 2022 | 117.07 | 125.00 | 115.24 | 124.50 | 2,835,876 | +8.16(+7.01%) |
Nov 22, 2022 | 117.55 | 118.76 | 114.61 | 116.34 | 2,334,440 | -1.22(-1.04%) |
Nov 21, 2022 | 116.40 | 117.78 | 113.86 | 117.56 | 2,680,342 | -1.20(-1.01%) |
Nov 18, 2022 | 124.85 | 125.00 | 117.80 | 118.76 | 3,534,834 | -2.93(-2.41%) |
Nov 17, 2022 | 124.70 | 128.50 | 121.46 | 121.69 | 3,096,374 | -7.58(-5.86%) |
Nov 16, 2022 | 138.44 | 139.72 | 128.96 | 129.27 | 2,829,337 | -11.91(-8.44%) |
Nov 15, 2022 | 140.48 | 146.71 | 139.88 | 141.18 | 2,724,221 | +6.22(+4.61%) |
Nov 14, 2022 | 139.76 | 139.76 | 129.22 | 134.96 | 2,394,083 | -7.41(-5.20%) |
Nov 11, 2022 | 138.83 | 148.15 | 137.81 | 142.37 | 2,730,887 | +1.52(+1.08%) |
Nov 10, 2022 | 131.29 | 144.92 | 131.20 | 140.85 | 5,069,140 | +18.56(+15.18%) |
Nov 09, 2022 | 121.61 | 126.48 | 119.38 | 122.29 | 3,438,984 | -0.43(-0.35%) |
Nov 08, 2022 | 120.18 | 128.90 | 117.21 | 122.72 | 3,909,358 | +3.49(+2.93%) |
Nov 07, 2022 | 122.89 | 123.22 | 114.11 | 119.23 | 7,109,762 | -4.50(-3.64%) |
Nov 04, 2022 | 131.00 | 133.00 | 115.06 | 123.73 | 15,573,210 | -50.44(-28.96%) |
Nov 03, 2022 | 170.00 | 178.77 | 168.49 | 174.17 | 3,452,378 | +1.77(+1.03%) |
Nov 02, 2022 | 191.81 | 192.00 | 171.14 | 172.40 | 3,574,437 | -19.34(-10.09%) |
Nov 01, 2022 | 209.87 | 211.99 | 191.26 | 191.74 | 1,472,395 | -10.99(-5.42%) |
Oct 31, 2022 | 197.84 | 206.24 | 197.20 | 202.73 | 1,846,682 | +1.91(+0.95%) |
Oct 28, 2022 | 194.50 | 201.18 | 189.67 | 200.82 | 1,657,982 | +2.82(+1.42%) |
Oct 27, 2022 | 202.11 | 205.76 | 197.31 | 198.00 | 1,855,551 | +2.78(+1.42%) |
Oct 26, 2022 | 196.21 | 209.19 | 194.62 | 195.22 | 1,566,992 | -10.82(-5.25%) |
Oct 25, 2022 | 197.37 | 206.14 | 197.37 | 206.04 | 2,078,937 | +11.19(+5.74%) |
Oct 24, 2022 | 193.47 | 195.03 | 188.04 | 194.85 | 1,670,872 | +0.75(+0.39%) |
Oct 21, 2022 | 190.13 | 194.80 | 186.28 | 194.10 | 1,607,746 | +1.48(+0.77%) |
Oct 20, 2022 | 189.47 | 200.70 | 187.68 | 192.62 | 1,676,591 | +4.89(+2.60%) |
Oct 19, 2022 | 197.01 | 198.24 | 186.56 | 187.73 | 2,544,847 | -13.71(-6.81%) |
Oct 18, 2022 | 211.77 | 214.00 | 199.75 | 201.44 | 2,314,987 | -3.23(-1.58%) |
Oct 17, 2022 | 196.93 | 207.18 | 193.84 | 204.67 | 1,730,418 | +15.67(+8.29%) |
Oct 14, 2022 | 207.02 | 207.50 | 188.59 | 189.00 | 1,807,705 | -13.20(-6.53%) |
Oct 13, 2022 | 191.79 | 203.44 | 184.47 | 202.20 | 2,301,689 | -1.17(-0.58%) |
Oct 12, 2022 | 207.82 | 208.45 | 197.43 | 203.37 | 1,920,990 | -4.27(-2.06%) |
Oct 11, 2022 | 216.85 | 218.56 | 205.56 | 207.64 | 1,777,768 | -12.63(-5.73%) |
Oct 10, 2022 | 228.23 | 228.48 | 218.95 | 220.27 | 1,138,077 | -7.97(-3.49%) |
Oct 07, 2022 | 231.94 | 233.61 | 225.30 | 228.24 | 1,327,059 | -10.75(-4.50%) |
Oct 06, 2022 | 244.57 | 246.15 | 237.16 | 238.99 | 1,102,772 | -3.47(-1.43%) |
Oct 05, 2022 | 230.48 | 244.66 | 229.57 | 242.46 | 1,793,231 | +6.25(+2.65%) |
Oct 04, 2022 | 226.66 | 236.56 | 223.71 | 236.21 | 2,317,500 | +18.88(+8.69%) |
Oct 03, 2022 | 214.55 | 219.81 | 210.01 | 217.33 | 1,452,754 | +6.74(+3.20%) |
Sep 30, 2022 | 212.40 | 221.37 | 210.34 | 210.59 | 1,403,479 | -1.74(-0.82%) |
Sep 29, 2022 | 212.61 | 214.21 | 204.73 | 212.33 | 1,334,586 | -5.81(-2.66%) |
Sep 28, 2022 | 214.08 | 219.59 | 211.40 | 218.14 | 1,330,902 | +3.55(+1.65%) |
Sep 27, 2022 | 218.70 | 222.06 | 211.32 | 214.59 | 1,335,097 | +0.98(+0.46%) |
Sep 26, 2022 | 216.85 | 222.60 | 212.96 | 213.61 | 1,583,069 | -3.95(-1.82%) |
Sep 23, 2022 | 216.50 | 221.82 | 214.82 | 217.56 | 1,326,690 | -3.13(-1.42%) |
Sep 22, 2022 | 230.00 | 232.70 | 220.64 | 220.69 | 1,423,992 | -11.61(-5.00%) |
Sep 21, 2022 | 237.41 | 245.64 | 232.29 | 232.30 | 1,401,745 | -2.89(-1.23%) |
Sep 20, 2022 | 238.62 | 239.68 | 233.84 | 235.19 | 1,003,632 | -6.43(-2.66%) |
Sep 19, 2022 | 241.43 | 243.66 | 236.91 | 241.62 | 1,710,272 | -1.28(-0.53%) |
Sep 16, 2022 | 248.20 | 248.20 | 239.54 | 242.90 | 1,690,134 | -9.99(-3.95%) |
Sep 15, 2022 | 250.06 | 259.68 | 248.90 | 252.89 | 1,064,745 | -2.68(-1.05%) |
Sep 14, 2022 | 250.54 | 255.89 | 244.27 | 255.57 | 840,764 | +6.67(+2.68%) |
Sep 13, 2022 | 247.10 | 253.67 | 245.25 | 248.90 | 1,771,701 | -15.89(-6.00%) |
Sep 12, 2022 | 261.00 | 264.97 | 259.54 | 264.79 | 1,544,858 | +5.86(+2.26%) |
Sep 09, 2022 | 245.38 | 261.30 | 245.38 | 258.93 | 2,172,949 | +18.61(+7.74%) |
Sep 08, 2022 | 231.86 | 241.79 | 229.87 | 240.32 | 781,474 | +4.90(+2.08%) |
Sep 07, 2022 | 231.11 | 236.93 | 227.54 | 235.42 | 1,060,918 | +5.75(+2.50%) |
Sep 06, 2022 | 232.42 | 233.91 | 227.88 | 229.67 | 933,023 | -2.75(-1.18%) |
Sep 02, 2022 | 239.16 | 240.94 | 229.49 | 232.42 | 1,907,164 | -3.01(-1.28%) |
Sep 01, 2022 | 243.02 | 244.93 | 230.84 | 235.43 | 2,412,658 | -12.23(-4.94%) |
Aug 31, 2022 | 252.00 | 257.04 | 246.85 | 247.66 | 1,120,754 | -3.74(-1.49%) |
Aug 30, 2022 | 251.73 | 256.00 | 246.14 | 251.40 | 1,028,602 | +0.44(+0.18%) |
Aug 29, 2022 | 250.02 | 259.48 | 249.33 | 250.96 | 1,141,247 | -6.09(-2.37%) |
Aug 26, 2022 | 265.68 | 267.58 | 256.51 | 257.05 | 1,720,870 | -9.28(-3.48%) |
Aug 25, 2022 | 260.00 | 266.50 | 258.60 | 266.33 | 1,072,760 | +7.67(+2.97%) |
Aug 24, 2022 | 260.85 | 262.79 | 258.39 | 258.66 | 813,754 | +0.38(+0.15%) |
Aug 23, 2022 | 258.41 | 261.40 | 254.57 | 258.28 | 987,373 | -0.19(-0.07%) |
Aug 22, 2022 | 260.90 | 264.61 | 254.78 | 258.47 | 2,591,354 | -10.87(-4.04%) |
Aug 19, 2022 | 278.02 | 278.25 | 267.44 | 269.34 | 1,643,995 | -14.03(-4.95%) |
Aug 18, 2022 | 283.00 | 286.28 | 279.36 | 283.37 | 1,122,530 | -0.89(-0.31%) |
Aug 17, 2022 | 283.00 | 287.13 | 280.65 | 284.26 | 1,431,105 | -5.10(-1.76%) |
Aug 16, 2022 | 286.50 | 290.50 | 282.88 | 289.36 | 1,187,769 | +0.89(+0.31%) |
Aug 15, 2022 | 282.23 | 290.63 | 281.00 | 288.47 | 1,239,701 | +5.22(+1.84%) |
Aug 12, 2022 | 278.58 | 283.87 | 270.72 | 283.25 | 2,373,358 | +7.45(+2.70%) |
Aug 11, 2022 | 291.53 | 292.24 | 273.96 | 275.80 | 2,440,867 | -10.39(-3.63%) |
Aug 10, 2022 | 287.37 | 300.29 | 285.00 | 286.19 | 2,350,449 | +7.33(+2.63%) |
Aug 09, 2022 | 274.00 | 286.88 | 273.02 | 278.86 | 2,756,955 | -0.49(-0.18%) |
Aug 08, 2022 | 265.41 | 289.12 | 264.97 | 279.35 | 5,408,613 | +10.76(+4.01%) |
Aug 05, 2022 | 245.68 | 269.49 | 245.31 | 268.59 | 6,815,207 | +38.18(+16.57%) |
Aug 04, 2022 | 222.31 | 230.88 | 220.04 | 230.41 | 2,157,626 | +5.27(+2.34%) |
Aug 03, 2022 | 216.60 | 226.88 | 216.60 | 225.14 | 1,536,000 | +10.93(+5.10%) |
Aug 02, 2022 | 205.00 | 216.26 | 204.68 | 214.21 | 1,246,789 | +3.62(+1.72%) |
Aug 01, 2022 | 207.83 | 217.60 | 205.00 | 210.59 | 1,485,691 | +1.27(+0.61%) |
Jul 29, 2022 | 205.54 | 210.30 | 203.13 | 209.32 | 1,464,626 | +4.47(+2.18%) |
Jul 28, 2022 | 195.06 | 205.96 | 190.92 | 204.85 | 1,666,915 | +7.57(+3.84%) |
Jul 27, 2022 | 194.66 | 199.93 | 189.74 | 197.28 | 1,733,797 | +9.67(+5.15%) |
Jul 26, 2022 | 194.79 | 194.80 | 184.36 | 187.61 | 1,649,566 | -8.44(-4.31%) |
Jul 25, 2022 | 201.09 | 201.61 | 193.89 | 196.05 | 1,204,283 | -6.22(-3.08%) |
Jul 22, 2022 | 215.67 | 220.13 | 200.63 | 202.27 | 1,987,387 | -11.91(-5.56%) |
Jul 21, 2022 | 211.64 | 216.06 | 210.09 | 214.18 | 1,210,145 | +1.14(+0.54%) |
Jul 20, 2022 | 198.15 | 215.14 | 195.15 | 213.04 | 2,789,943 | +21.45(+11.20%) |
Jul 19, 2022 | 191.15 | 192.13 | 178.68 | 191.59 | 1,507,925 | +3.62(+1.93%) |
Jul 18, 2022 | 194.42 | 196.89 | 186.53 | 187.97 | 1,901,721 | -0.92(-0.49%) |
Jul 15, 2022 | 185.95 | 191.52 | 183.67 | 188.89 | 1,809,077 | +3.91(+2.11%) |
Jul 14, 2022 | 192.42 | 193.00 | 183.04 | 184.98 | 1,725,603 | -9.49(-4.88%) |
Jul 13, 2022 | 187.82 | 200.33 | 184.87 | 194.47 | 1,206,512 | +1.80(+0.93%) |
Jul 12, 2022 | 207.00 | 207.28 | 189.32 | 192.67 | 3,017,490 | -18.36(-8.70%) |
Jul 11, 2022 | 213.46 | 215.16 | 206.33 | 211.03 | 1,554,278 | -3.05(-1.42%) |
Jul 08, 2022 | 206.51 | 215.35 | 205.59 | 214.08 | 1,138,160 | +0.31(+0.15%) |
Jul 07, 2022 | 207.54 | 214.84 | 206.78 | 213.77 | 1,452,350 | +5.92(+2.85%) |
Jul 06, 2022 | 209.43 | 212.01 | 203.77 | 207.85 | 2,097,627 | -0.54(-0.26%) |
Jul 05, 2022 | 194.40 | 208.56 | 191.94 | 208.39 | 1,558,107 | +10.88(+5.51%) |
Jul 01, 2022 | 188.39 | 199.27 | 186.52 | 197.51 | 1,710,929 | +10.11(+5.39%) |
Jun 30, 2022 | 189.00 | 190.65 | 179.84 | 187.40 | 1,613,387 | -4.96(-2.58%) |
Jun 29, 2022 | 191.77 | 196.15 | 188.00 | 192.36 | 818,204 | -0.24(-0.12%) |
Jun 28, 2022 | 200.41 | 205.25 | 190.67 | 192.60 | 1,330,643 | -9.61(-4.75%) |
Jun 27, 2022 | 210.00 | 211.83 | 200.00 | 202.21 | 2,128,949 | -3.11(-1.51%) |
Jun 24, 2022 | 198.71 | 205.56 | 196.76 | 205.32 | 2,432,161 | +12.06(+6.24%) |
Jun 23, 2022 | 188.57 | 194.20 | 183.08 | 193.26 | 1,866,742 | +7.86(+4.24%) |
Jun 22, 2022 | 179.76 | 190.41 | 179.00 | 185.40 | 1,599,995 | +2.40(+1.31%) |
Jun 21, 2022 | 181.55 | 187.49 | 181.06 | 183.00 | 1,555,395 | +4.45(+2.49%) |
Jun 17, 2022 | 167.78 | 179.46 | 167.64 | 178.55 | 3,396,080 | +12.81(+7.73%) |
Jun 16, 2022 | 172.14 | 174.90 | 162.87 | 165.74 | 2,162,971 | -13.92(-7.75%) |
Jun 15, 2022 | 170.00 | 182.97 | 168.30 | 179.66 | 1,933,248 | +11.98(+7.14%) |
Jun 14, 2022 | 167.12 | 171.00 | 164.44 | 167.68 | 1,137,812 | +1.39(+0.84%) |
Jun 13, 2022 | 173.97 | 177.32 | 165.50 | 166.29 | 2,195,304 | -17.52(-9.53%) |
Jun 10, 2022 | 190.64 | 191.61 | 181.32 | 183.81 | 1,564,016 | -12.25(-6.25%) |
Jun 09, 2022 | 197.44 | 203.40 | 192.59 | 196.06 | 1,610,245 | -4.74(-2.36%) |
Jun 08, 2022 | 198.77 | 203.27 | 198.48 | 200.80 | 1,699,529 | -0.05(-0.02%) |
Jun 07, 2022 | 186.34 | 202.98 | 185.77 | 200.85 | 1,744,238 | +10.58(+5.56%) |
Jun 06, 2022 | 194.45 | 196.81 | 187.95 | 190.27 | 1,008,437 | -0.30(-0.16%) |
Jun 03, 2022 | 191.81 | 196.12 | 187.52 | 190.57 | 1,232,392 | -6.05(-3.08%) |
Jun 02, 2022 | 178.22 | 197.49 | 177.50 | 196.62 | 2,072,631 | +17.37(+9.69%) |