Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 215.97 | 217.78 | 214.89 | 217.65 | 1,823,751 | +3.07(+1.43%) |
Mar 30, 2023 | 215.63 | 216.83 | 213.84 | 214.57 | 1,440,938 | -0.40(-0.19%) |
Mar 29, 2023 | 211.27 | 215.79 | 210.19 | 214.98 | 1,763,896 | +5.62(+2.68%) |
Mar 28, 2023 | 209.78 | 211.08 | 208.08 | 209.35 | 1,155,978 | -0.21(-0.10%) |
Mar 27, 2023 | 210.14 | 211.47 | 209.31 | 209.56 | 1,664,364 | +0.22(+0.11%) |
Mar 24, 2023 | 209.13 | 209.69 | 206.68 | 209.34 | 1,759,866 | +0.50(+0.24%) |
Mar 23, 2023 | 208.91 | 212.05 | 207.38 | 208.84 | 1,937,274 | +0.35(+0.17%) |
Mar 22, 2023 | 213.65 | 214.25 | 208.37 | 208.49 | 1,762,568 | -4.73(-2.22%) |
Mar 21, 2023 | 211.67 | 213.67 | 210.36 | 213.22 | 2,281,557 | +2.18(+1.03%) |
Mar 20, 2023 | 209.12 | 211.50 | 207.82 | 211.04 | 2,455,262 | +2.55(+1.22%) |
Mar 17, 2023 | 211.46 | 212.17 | 207.81 | 208.49 | 9,132,216 | -2.48(-1.18%) |
Mar 16, 2023 | 208.27 | 211.66 | 207.07 | 210.97 | 2,243,926 | +2.49(+1.20%) |
Mar 15, 2023 | 207.32 | 208.53 | 205.34 | 208.47 | 2,596,163 | -0.33(-0.16%) |
Mar 14, 2023 | 210.25 | 211.71 | 205.99 | 208.81 | 2,535,358 | +0.04(+0.02%) |
Mar 13, 2023 | 208.06 | 212.64 | 207.52 | 208.77 | 2,287,465 | -0.01(-0.00%) |
Mar 10, 2023 | 213.07 | 214.04 | 208.55 | 208.78 | 1,690,640 | -5.30(-2.48%) |
Mar 09, 2023 | 216.78 | 217.40 | 213.91 | 214.08 | 1,813,247 | -1.70(-0.79%) |
Mar 08, 2023 | 215.65 | 216.45 | 214.10 | 215.78 | 1,516,333 | +0.67(+0.31%) |
Mar 07, 2023 | 218.14 | 219.29 | 214.29 | 215.11 | 1,978,545 | -4.12(-1.88%) |
Mar 06, 2023 | 218.50 | 220.11 | 218.15 | 219.23 | 2,551,748 | +0.75(+0.34%) |
Mar 03, 2023 | 216.90 | 218.85 | 216.54 | 218.48 | 2,070,825 | +2.14(+0.99%) |
Mar 02, 2023 | 213.69 | 217.02 | 213.23 | 216.34 | 2,172,528 | +2.91(+1.36%) |
Mar 01, 2023 | 214.01 | 214.72 | 211.74 | 213.44 | 1,427,676 | -0.25(-0.12%) |
Feb 28, 2023 | 214.75 | 216.06 | 213.28 | 213.69 | 2,111,268 | -1.73(-0.80%) |
Feb 27, 2023 | 216.78 | 217.98 | 215.00 | 215.42 | 1,290,236 | +0.02(+0.01%) |
Feb 24, 2023 | 213.56 | 215.84 | 213.56 | 215.40 | 1,864,801 | -1.17(-0.54%) |
Feb 23, 2023 | 217.66 | 217.79 | 214.21 | 216.56 | 1,476,925 | -0.15(-0.07%) |
Feb 22, 2023 | 219.50 | 220.16 | 215.80 | 216.71 | 1,739,227 | -1.70(-0.78%) |
Feb 21, 2023 | 220.37 | 221.58 | 217.42 | 218.41 | 1,951,295 | -3.90(-1.76%) |
Feb 17, 2023 | 220.34 | 222.55 | 219.78 | 222.31 | 1,707,127 | +1.18(+0.53%) |
Feb 16, 2023 | 219.69 | 222.44 | 218.74 | 221.13 | 2,049,548 | -0.36(-0.16%) |
Feb 15, 2023 | 218.10 | 221.54 | 217.37 | 221.49 | 1,782,128 | +3.17(+1.45%) |
Feb 14, 2023 | 220.50 | 221.02 | 216.90 | 218.32 | 1,626,828 | -2.69(-1.22%) |
Feb 13, 2023 | 220.34 | 221.48 | 219.42 | 221.02 | 1,769,971 | +1.50(+0.68%) |
Feb 10, 2023 | 216.81 | 220.41 | 216.81 | 219.52 | 2,343,541 | +1.86(+0.85%) |
Feb 09, 2023 | 219.64 | 221.97 | 217.55 | 217.66 | 2,809,422 | -0.07(-0.03%) |
Feb 08, 2023 | 218.58 | 220.63 | 216.77 | 217.73 | 1,690,762 | -2.71(-1.23%) |
Feb 07, 2023 | 216.83 | 221.22 | 215.69 | 220.44 | 2,052,945 | +3.21(+1.48%) |
Feb 06, 2023 | 217.39 | 219.72 | 216.59 | 217.24 | 1,415,237 | -1.79(-0.82%) |
Feb 03, 2023 | 220.02 | 221.51 | 214.65 | 219.03 | 2,395,739 | -3.58(-1.61%) |
Feb 02, 2023 | 220.53 | 222.76 | 218.31 | 222.60 | 3,038,258 | +2.20(+1.00%) |
Feb 01, 2023 | 219.41 | 221.74 | 215.33 | 220.41 | 2,037,577 | +0.89(+0.41%) |
Jan 31, 2023 | 217.49 | 220.21 | 216.77 | 219.51 | 2,868,712 | +3.36(+1.56%) |
Jan 30, 2023 | 213.91 | 217.07 | 212.40 | 216.15 | 3,697,103 | +1.51(+0.70%) |
Jan 27, 2023 | 218.24 | 219.58 | 214.07 | 214.64 | 5,087,170 | -4.50(-2.05%) |
Jan 26, 2023 | 220.48 | 222.47 | 218.84 | 219.14 | 3,107,974 | -2.51(-1.13%) |
Jan 25, 2023 | 227.72 | 227.72 | 217.42 | 221.65 | 3,800,904 | -10.83(-4.66%) |
Jan 24, 2023 | 234.30 | 234.30 | 231.50 | 232.48 | 1,465,857 | -1.76(-0.75%) |
Jan 23, 2023 | 229.88 | 235.11 | 228.87 | 234.24 | 1,702,183 | +3.68(+1.60%) |
Jan 20, 2023 | 226.01 | 231.08 | 225.78 | 230.55 | 1,764,840 | +3.74(+1.65%) |
Jan 19, 2023 | 226.31 | 228.38 | 225.72 | 226.81 | 1,693,366 | -0.90(-0.40%) |
Jan 18, 2023 | 231.06 | 231.26 | 227.68 | 227.72 | 2,155,162 | -2.46(-1.07%) |
Jan 17, 2023 | 236.99 | 237.53 | 229.55 | 230.18 | 3,057,795 | -8.34(-3.50%) |
Jan 13, 2023 | 237.00 | 239.79 | 235.91 | 238.51 | 1,762,019 | +1.07(+0.45%) |
Jan 12, 2023 | 237.54 | 239.07 | 235.81 | 237.45 | 1,203,564 | -0.77(-0.32%) |
Jan 11, 2023 | 235.21 | 238.38 | 234.74 | 238.21 | 1,403,229 | +4.15(+1.77%) |
Jan 10, 2023 | 232.34 | 234.28 | 230.84 | 234.06 | 997,264 | +1.23(+0.53%) |
Jan 09, 2023 | 234.39 | 236.73 | 232.59 | 232.83 | 2,093,858 | -0.63(-0.27%) |
Jan 06, 2023 | 229.40 | 235.75 | 228.49 | 233.46 | 1,822,581 | +6.35(+2.79%) |
Jan 05, 2023 | 230.88 | 231.42 | 225.70 | 227.11 | 1,620,154 | -5.01(-2.16%) |
Jan 04, 2023 | 233.47 | 234.64 | 230.31 | 232.12 | 1,407,101 | +1.09(+0.47%) |
Jan 03, 2023 | 234.07 | 234.77 | 228.71 | 231.03 | 1,800,096 | -1.17(-0.50%) |
Dec 30, 2022 | 233.01 | 233.50 | 229.47 | 232.20 | 1,072,559 | -1.71(-0.73%) |
Dec 29, 2022 | 231.54 | 235.08 | 231.54 | 233.91 | 1,003,211 | +2.69(+1.16%) |
Dec 28, 2022 | 234.62 | 235.96 | 231.09 | 231.22 | 1,075,249 | -3.09(-1.32%) |
Dec 27, 2022 | 234.64 | 235.43 | 232.66 | 234.31 | 1,066,500 | +0.09(+0.04%) |
Dec 23, 2022 | 231.28 | 234.91 | 229.99 | 234.22 | 1,079,678 | +1.73(+0.74%) |
Dec 22, 2022 | 237.66 | 237.88 | 230.13 | 232.49 | 2,438,168 | -7.66(-3.19%) |
Dec 21, 2022 | 239.06 | 240.65 | 237.31 | 240.15 | 1,379,852 | +3.04(+1.28%) |
Dec 20, 2022 | 238.05 | 238.46 | 234.90 | 237.11 | 1,487,378 | -1.12(-0.47%) |
Dec 19, 2022 | 238.47 | 240.20 | 236.86 | 238.22 | 1,862,352 | -1.93(-0.81%) |
Dec 16, 2022 | 239.37 | 241.00 | 237.62 | 240.16 | 4,167,959 | -1.69(-0.70%) |
Dec 15, 2022 | 249.79 | 250.51 | 241.16 | 241.85 | 1,896,145 | -10.97(-4.34%) |
Dec 14, 2022 | 255.17 | 258.06 | 251.46 | 252.82 | 1,916,545 | -2.06(-0.81%) |
Dec 13, 2022 | 266.25 | 267.25 | 253.82 | 254.88 | 2,147,134 | -2.17(-0.84%) |
Dec 12, 2022 | 251.44 | 257.59 | 249.70 | 257.05 | 1,314,282 | +6.93(+2.77%) |
Dec 09, 2022 | 252.91 | 253.12 | 249.78 | 250.12 | 2,048,497 | -2.67(-1.06%) |
Dec 08, 2022 | 251.16 | 253.74 | 251.00 | 252.79 | 1,231,518 | +2.02(+0.81%) |
Dec 07, 2022 | 250.78 | 251.34 | 248.94 | 250.77 | 1,308,077 | +0.67(+0.27%) |
Dec 06, 2022 | 255.67 | 256.05 | 248.67 | 250.11 | 1,417,618 | -5.67(-2.22%) |
Dec 05, 2022 | 257.87 | 258.30 | 254.88 | 255.78 | 1,298,297 | -5.33(-2.04%) |
Dec 02, 2022 | 254.54 | 262.05 | 254.54 | 261.11 | 1,867,826 | +1.89(+0.73%) |
Dec 01, 2022 | 258.36 | 260.62 | 255.31 | 259.22 | 1,498,697 | +3.69(+1.44%) |
Nov 30, 2022 | 248.70 | 256.32 | 246.34 | 255.53 | 4,295,481 | +6.85(+2.75%) |
Nov 29, 2022 | 248.77 | 250.28 | 247.11 | 248.68 | 1,169,814 | -1.23(-0.49%) |
Nov 28, 2022 | 254.90 | 255.74 | 249.20 | 249.91 | 1,515,111 | -5.44(-2.13%) |
Nov 25, 2022 | 255.01 | 256.30 | 253.42 | 255.35 | 614,717 | +1.32(+0.52%) |
Nov 23, 2022 | 253.42 | 255.40 | 251.76 | 254.02 | 1,433,433 | +0.59(+0.23%) |
Nov 22, 2022 | 251.36 | 253.99 | 249.65 | 253.43 | 1,308,938 | +4.23(+1.70%) |
Nov 21, 2022 | 249.50 | 251.94 | 247.80 | 249.21 | 1,285,570 | +1.53(+0.62%) |
Nov 18, 2022 | 248.04 | 249.42 | 245.55 | 247.68 | 1,867,406 | +2.39(+0.97%) |
Nov 17, 2022 | 242.76 | 246.69 | 241.61 | 245.29 | 1,154,436 | -0.07(-0.03%) |
Nov 16, 2022 | 246.35 | 248.35 | 244.81 | 245.36 | 1,479,034 | +0.29(+0.12%) |
Nov 15, 2022 | 242.52 | 246.63 | 240.79 | 245.07 | 1,568,373 | +3.13(+1.30%) |
Nov 14, 2022 | 240.88 | 244.52 | 240.27 | 241.93 | 1,609,000 | +0.82(+0.34%) |
Nov 11, 2022 | 245.93 | 247.62 | 239.36 | 241.11 | 2,198,432 | -5.47(-2.22%) |
Nov 10, 2022 | 243.00 | 247.34 | 239.51 | 246.57 | 2,762,777 | +14.03(+6.03%) |
Nov 09, 2022 | 235.71 | 237.60 | 232.19 | 232.55 | 1,284,722 | -4.51(-1.90%) |
Nov 08, 2022 | 233.09 | 240.35 | 232.29 | 237.06 | 1,782,293 | +4.48(+1.93%) |
Nov 07, 2022 | 230.75 | 233.37 | 228.62 | 232.58 | 1,292,469 | +3.43(+1.50%) |
Nov 04, 2022 | 231.04 | 231.77 | 224.52 | 229.14 | 1,518,286 | +0.73(+0.32%) |
Nov 03, 2022 | 226.89 | 232.04 | 225.78 | 228.41 | 2,053,969 | -1.30(-0.56%) |
Nov 02, 2022 | 235.70 | 229.61 | 229.70 | 1,646,009 | -6.00(-2.54%) | |
Nov 01, 2022 | 234.44 | 236.35 | 233.03 | 235.70 | 1,573,903 | +1.88(+0.80%) |
Oct 31, 2022 | 232.75 | 234.49 | 231.66 | 233.82 | 1,769,035 | -0.91(-0.39%) |
Oct 28, 2022 | 228.36 | 235.29 | 227.90 | 234.73 | 1,642,724 | +7.42(+3.26%) |
Oct 27, 2022 | 227.66 | 230.50 | 226.09 | 227.31 | 1,866,901 | -0.16(-0.07%) |
Oct 26, 2022 | 238.01 | 238.27 | 226.26 | 227.48 | 3,042,875 | -2.53(-1.10%) |
Oct 25, 2022 | 227.65 | 230.63 | 227.65 | 230.01 | 2,290,782 | +0.82(+0.36%) |
Oct 24, 2022 | 227.63 | 230.61 | 225.84 | 229.19 | 1,789,978 | +4.03(+1.79%) |
Oct 21, 2022 | 221.48 | 225.57 | 220.01 | 225.16 | 2,183,213 | +3.15(+1.42%) |
Oct 20, 2022 | 225.99 | 227.05 | 221.42 | 222.00 | 1,358,591 | -3.64(-1.61%) |
Oct 19, 2022 | 223.71 | 226.56 | 222.72 | 225.64 | 1,685,928 | -1.72(-0.76%) |
Oct 18, 2022 | 229.04 | 231.46 | 225.19 | 227.36 | 1,673,613 | +1.88(+0.83%) |
Oct 17, 2022 | 222.82 | 225.95 | 222.39 | 225.49 | 2,194,646 | +6.94(+3.17%) |
Oct 14, 2022 | 225.02 | 225.61 | 218.07 | 218.55 | 2,239,246 | -3.86(-1.74%) |
Oct 13, 2022 | 212.43 | 223.77 | 211.67 | 222.41 | 1,983,952 | +5.60(+2.58%) |
Oct 12, 2022 | 219.85 | 220.00 | 216.72 | 216.81 | 1,256,112 | -2.09(-0.95%) |
Oct 11, 2022 | 220.75 | 221.24 | 217.78 | 218.90 | 1,498,461 | -2.34(-1.06%) |
Oct 10, 2022 | 220.44 | 222.80 | 218.80 | 221.24 | 1,117,736 | +1.52(+0.69%) |
Oct 07, 2022 | 224.39 | 225.14 | 218.55 | 219.72 | 2,138,166 | -7.52(-3.31%) |
Oct 06, 2022 | 231.58 | 233.12 | 226.95 | 227.24 | 1,548,153 | -4.03(-1.74%) |
Oct 05, 2022 | 227.76 | 233.27 | 226.42 | 231.26 | 1,715,002 | +2.35(+1.03%) |
Oct 04, 2022 | 227.31 | 230.21 | 226.77 | 228.91 | 2,006,866 | +4.23(+1.88%) |
Oct 03, 2022 | 220.91 | 225.86 | 220.27 | 224.68 | 1,844,264 | +5.86(+2.68%) |
Sep 30, 2022 | 220.35 | 222.20 | 218.58 | 218.82 | 2,972,116 | -1.51(-0.68%) |
Sep 29, 2022 | 223.29 | 223.30 | 217.99 | 220.33 | 2,088,571 | -4.06(-1.81%) |
Sep 28, 2022 | 221.76 | 225.74 | 219.73 | 224.39 | 2,416,637 | +4.19(+1.90%) |
Sep 27, 2022 | 222.90 | 224.39 | 218.18 | 220.20 | 1,935,782 | -0.99(-0.45%) |
Sep 26, 2022 | 222.48 | 224.83 | 220.40 | 221.19 | 1,743,432 | -1.59(-0.71%) |
Sep 23, 2022 | 222.74 | 223.36 | 220.27 | 222.78 | 2,018,282 | -0.18(-0.08%) |
Sep 22, 2022 | 222.36 | 224.91 | 221.39 | 222.96 | 1,683,095 | +0.05(+0.02%) |
Sep 21, 2022 | 227.93 | 229.37 | 222.84 | 222.91 | 1,478,675 | -3.02(-1.34%) |
Sep 20, 2022 | 226.83 | 227.04 | 224.08 | 225.93 | 1,805,453 | -2.11(-0.92%) |
Sep 19, 2022 | 223.30 | 228.14 | 223.29 | 228.04 | 1,521,242 | +2.01(+0.89%) |
Sep 16, 2022 | 222.43 | 226.65 | 220.80 | 226.03 | 2,811,309 | +2.83(+1.27%) |
Sep 15, 2022 | 225.94 | 227.11 | 222.11 | 223.19 | 2,167,067 | -3.65(-1.61%) |
Sep 14, 2022 | 228.31 | 229.00 | 225.06 | 226.84 | 2,617,531 | -0.56(-0.25%) |
Sep 13, 2022 | 232.12 | 233.24 | 226.59 | 227.40 | 2,690,271 | -8.60(-3.64%) |
Sep 12, 2022 | 237.09 | 237.74 | 235.38 | 236.00 | 1,706,823 | -0.34(-0.14%) |
Sep 09, 2022 | 235.25 | 237.09 | 233.25 | 236.34 | 2,146,031 | +2.28(+0.98%) |
Sep 08, 2022 | 228.98 | 234.18 | 228.10 | 234.06 | 1,760,032 | +1.22(+0.52%) |
Sep 07, 2022 | 228.36 | 233.40 | 228.06 | 232.84 | 2,134,185 | +3.45(+1.50%) |
Sep 06, 2022 | 229.63 | 231.59 | 228.03 | 229.39 | 2,262,608 | -0.33(-0.14%) |
Sep 02, 2022 | 236.27 | 237.92 | 228.38 | 229.72 | 2,542,492 | -7.20(-3.04%) |
Sep 01, 2022 | 234.16 | 237.06 | 233.23 | 236.92 | 1,347,683 | +1.49(+0.63%) |
Aug 31, 2022 | 239.05 | 239.22 | 234.61 | 235.43 | 2,167,463 | -1.14(-0.48%) |
Aug 30, 2022 | 239.64 | 239.75 | 235.16 | 236.56 | 1,302,226 | -3.17(-1.32%) |
Aug 29, 2022 | 239.81 | 241.70 | 238.43 | 239.74 | 1,222,894 | -1.54(-0.64%) |
Aug 26, 2022 | 249.00 | 249.27 | 241.01 | 241.28 | 1,784,347 | -7.45(-2.99%) |
Aug 25, 2022 | 247.25 | 248.87 | 246.35 | 248.72 | 978,600 | +1.99(+0.81%) |
Aug 24, 2022 | 246.78 | 247.88 | 245.87 | 246.73 | 897,258 | +0.36(+0.14%) |
Aug 23, 2022 | 246.74 | 247.62 | 245.63 | 246.37 | 1,092,637 | -0.59(-0.24%) |
Aug 22, 2022 | 249.48 | 249.48 | 246.06 | 246.96 | 1,425,782 | -3.31(-1.32%) |
Aug 19, 2022 | 249.77 | 250.78 | 249.19 | 250.27 | 2,294,392 | -1.08(-0.43%) |
Aug 18, 2022 | 250.80 | 251.98 | 250.01 | 251.35 | 1,088,943 | +0.24(+0.10%) |
Aug 17, 2022 | 248.96 | 251.93 | 248.45 | 251.11 | 1,231,876 | +0.63(+0.25%) |
Aug 16, 2022 | 248.74 | 251.07 | 248.25 | 250.48 | 1,142,907 | +0.32(+0.13%) |
Aug 15, 2022 | 246.08 | 250.36 | 245.67 | 250.17 | 1,109,806 | +2.82(+1.14%) |
Aug 12, 2022 | 242.55 | 247.71 | 241.78 | 247.34 | 1,306,397 | +6.31(+2.62%) |
Aug 11, 2022 | 243.37 | 244.02 | 240.79 | 241.03 | 1,638,014 | -2.16(-0.89%) |
Aug 10, 2022 | 245.58 | 245.63 | 241.79 | 243.19 | 1,670,270 | +2.57(+1.07%) |
Aug 09, 2022 | 239.60 | 242.33 | 238.27 | 240.62 | 1,111,251 | +1.15(+0.48%) |
Aug 08, 2022 | 240.45 | 242.14 | 238.18 | 239.47 | 1,135,689 | +1.36(+0.57%) |
Aug 05, 2022 | 232.22 | 238.35 | 232.22 | 238.12 | 1,213,442 | +3.09(+1.32%) |
Aug 04, 2022 | 235.70 | 235.99 | 233.39 | 235.02 | 1,240,978 | -0.32(-0.14%) |
Aug 03, 2022 | 232.37 | 236.55 | 231.23 | 235.34 | 1,296,417 | +3.56(+1.54%) |
Aug 02, 2022 | 232.88 | 233.67 | 229.93 | 231.78 | 1,170,392 | -0.67(-0.29%) |
Aug 01, 2022 | 231.29 | 233.60 | 230.76 | 232.45 | 1,260,726 | +0.19(+0.08%) |
Jul 29, 2022 | 230.95 | 233.15 | 229.07 | 232.26 | 1,884,825 | +1.58(+0.68%) |
Jul 28, 2022 | 226.37 | 231.44 | 224.46 | 230.68 | 1,904,709 | +5.24(+2.32%) |
Jul 27, 2022 | 211.86 | 226.07 | 210.56 | 225.44 | 2,991,171 | +15.54(+7.40%) |
Jul 26, 2022 | 210.13 | 211.92 | 208.41 | 209.90 | 1,618,002 | -0.45(-0.21%) |
Jul 25, 2022 | 212.88 | 213.09 | 208.88 | 210.35 | 906,103 | -1.89(-0.89%) |
Jul 22, 2022 | 211.06 | 214.20 | 210.73 | 212.24 | 1,710,760 | +2.17(+1.03%) |
Jul 21, 2022 | 207.81 | 210.35 | 206.83 | 210.08 | 2,459,413 | +1.97(+0.94%) |
Jul 20, 2022 | 210.43 | 211.00 | 206.76 | 208.11 | 2,314,670 | -2.78(-1.32%) |
Jul 19, 2022 | 206.38 | 211.33 | 205.38 | 210.89 | 1,767,525 | +7.35(+3.61%) |
Jul 18, 2022 | 206.41 | 207.69 | 202.76 | 203.54 | 1,284,173 | -2.72(-1.32%) |
Jul 15, 2022 | 205.50 | 207.13 | 205.15 | 206.26 | 1,183,021 | +2.82(+1.39%) |
Jul 14, 2022 | 200.94 | 204.01 | 199.26 | 203.44 | 990,584 | +0.16(+0.08%) |
Jul 13, 2022 | 201.39 | 205.22 | 200.45 | 203.28 | 1,120,281 | -1.21(-0.59%) |
Jul 12, 2022 | 207.83 | 209.28 | 203.53 | 204.49 | 1,310,766 | -2.50(-1.21%) |
Jul 11, 2022 | 208.92 | 209.44 | 206.38 | 206.99 | 1,183,282 | -2.29(-1.10%) |
Jul 08, 2022 | 207.20 | 209.84 | 206.82 | 209.29 | 1,197,328 | +0.72(+0.35%) |
Jul 07, 2022 | 209.36 | 210.30 | 207.81 | 208.56 | 1,775,320 | -0.71(-0.34%) |
Jul 06, 2022 | 206.11 | 210.81 | 205.54 | 209.28 | 1,402,830 | +4.60(+2.25%) |
Jul 05, 2022 | 202.90 | 204.70 | 198.06 | 204.67 | 1,511,098 | -0.72(-0.35%) |
Jul 01, 2022 | 202.22 | 205.67 | 201.42 | 205.40 | 1,615,529 | +3.07(+1.52%) |
Jun 30, 2022 | 202.60 | 205.22 | 201.49 | 202.32 | 2,311,659 | -2.07(-1.01%) |
Jun 29, 2022 | 206.25 | 207.80 | 202.45 | 204.39 | 1,676,335 | -1.80(-0.87%) |
Jun 28, 2022 | 210.68 | 212.30 | 206.05 | 206.19 | 1,466,873 | -4.09(-1.95%) |
Jun 27, 2022 | 210.25 | 212.40 | 208.04 | 210.29 | 1,680,768 | -0.46(-0.22%) |
Jun 24, 2022 | 204.30 | 210.81 | 204.18 | 210.75 | 1,984,890 | +7.91(+3.90%) |
Jun 23, 2022 | 201.81 | 203.41 | 200.54 | 202.84 | 1,409,390 | +3.06(+1.53%) |
Jun 22, 2022 | 197.00 | 202.07 | 196.48 | 199.78 | 1,563,164 | +0.54(+0.27%) |
Jun 21, 2022 | 195.96 | 199.81 | 195.45 | 199.24 | 1,837,557 | +6.32(+3.28%) |
Jun 17, 2022 | 192.11 | 194.08 | 189.38 | 192.92 | 3,473,088 | +0.33(+0.17%) |
Jun 16, 2022 | 196.10 | 197.64 | 191.25 | 192.59 | 1,864,510 | -6.95(-3.48%) |
Jun 15, 2022 | 198.41 | 202.42 | 196.18 | 199.54 | 1,852,785 | +2.91(+1.48%) |
Jun 14, 2022 | 197.97 | 197.97 | 194.57 | 196.63 | 1,848,280 | -0.61(-0.31%) |
Jun 13, 2022 | 199.28 | 201.26 | 196.60 | 197.24 | 1,864,593 | -6.61(-3.24%) |
Jun 10, 2022 | 205.12 | 206.35 | 202.73 | 203.84 | 1,909,139 | -3.93(-1.89%) |
Jun 09, 2022 | 210.45 | 212.89 | 207.64 | 207.77 | 1,121,599 | -3.13(-1.48%) |
Jun 08, 2022 | 211.76 | 212.65 | 209.55 | 210.90 | 1,074,774 | -2.20(-1.03%) |
Jun 07, 2022 | 208.82 | 213.54 | 208.82 | 213.10 | 1,127,596 | +2.66(+1.26%) |
Jun 06, 2022 | 213.30 | 214.96 | 210.05 | 210.44 | 1,469,340 | -1.12(-0.53%) |
Jun 03, 2022 | 213.47 | 213.69 | 210.44 | 211.57 | 1,507,345 | -2.91(-1.35%) |
Jun 02, 2022 | 210.56 | 214.62 | 208.61 | 214.47 | 1,473,055 | +4.21(+2.00%) |
Jun 01, 2022 | 214.78 | 215.42 | 209.88 | 210.26 | 1,458,994 | -3.47(-1.62%) |
May 31, 2022 | 214.90 | 215.93 | 212.18 | 213.73 | 3,136,775 | -1.65(-0.77%) |
May 27, 2022 | 210.91 | 215.43 | 210.57 | 215.38 | 1,527,681 | +6.12(+2.92%) |
May 26, 2022 | 206.12 | 210.83 | 205.71 | 209.26 | 1,406,351 | +4.20(+2.05%) |
May 25, 2022 | 203.42 | 205.83 | 202.61 | 205.07 | 1,397,232 | +1.12(+0.55%) |
May 24, 2022 | 203.25 | 204.78 | 201.12 | 203.94 | 1,943,947 | -0.22(-0.11%) |
May 23, 2022 | 202.56 | 204.29 | 201.07 | 204.16 | 1,552,268 | +4.14(+2.07%) |
May 20, 2022 | 200.23 | 201.20 | 195.22 | 200.02 | 2,755,003 | +1.72(+0.87%) |
May 19, 2022 | 199.49 | 200.90 | 197.05 | 198.31 | 1,687,625 | -1.58(-0.79%) |
May 18, 2022 | 204.66 | 204.76 | 199.22 | 199.89 | 1,699,003 | -6.19(-3.01%) |
May 17, 2022 | 203.05 | 206.68 | 202.15 | 206.08 | 1,915,638 | +6.10(+3.05%) |
May 16, 2022 | 200.00 | 201.25 | 197.26 | 199.99 | 2,024,868 | -0.18(-0.09%) |
May 13, 2022 | 200.63 | 201.31 | 198.33 | 200.17 | 2,493,841 | +1.26(+0.63%) |
May 12, 2022 | 198.78 | 200.24 | 195.88 | 198.91 | 1,994,993 | -1.01(-0.50%) |
May 11, 2022 | 201.94 | 205.19 | 199.19 | 199.92 | 2,202,062 | -3.65(-1.79%) |
May 10, 2022 | 203.89 | 205.99 | 200.70 | 203.57 | 2,636,245 | +2.44(+1.22%) |
May 09, 2022 | 205.20 | 206.34 | 200.50 | 201.13 | 2,714,823 | -6.85(-3.30%) |
May 06, 2022 | 208.20 | 209.19 | 205.07 | 207.98 | 1,649,755 | -1.55(-0.74%) |
May 05, 2022 | 218.86 | 218.86 | 207.22 | 209.53 | 2,194,087 | -9.89(-4.51%) |
May 04, 2022 | 212.66 | 219.94 | 211.21 | 219.43 | 1,701,829 | +7.04(+3.31%) |
May 03, 2022 | 210.88 | 213.74 | 210.07 | 212.39 | 2,041,732 | +2.13(+1.01%) |
May 02, 2022 | 210.71 | 212.87 | 206.25 | 210.26 | 2,381,582 | +1.09(+0.52%) |
Apr 29, 2022 | 219.24 | 219.70 | 208.50 | 209.17 | 2,743,045 | -11.02(-5.01%) |
Apr 28, 2022 | 219.75 | 222.12 | 218.18 | 220.19 | 2,346,546 | +1.61(+0.74%) |
Apr 27, 2022 | 215.71 | 223.17 | 214.25 | 218.58 | 2,391,064 | +5.48(+2.57%) |
Apr 26, 2022 | 215.36 | 217.84 | 212.99 | 213.10 | 2,269,274 | -4.58(-2.10%) |
Apr 25, 2022 | 213.95 | 218.02 | 212.55 | 217.68 | 1,888,278 | +3.39(+1.58%) |
Apr 22, 2022 | 221.07 | 222.61 | 214.08 | 214.29 | 1,782,869 | -6.38(-2.89%) |
Apr 21, 2022 | 223.73 | 225.53 | 220.09 | 220.67 | 1,400,938 | -2.34(-1.05%) |
Apr 20, 2022 | 222.20 | 223.49 | 221.55 | 223.01 | 1,612,291 | +2.90(+1.32%) |
Apr 19, 2022 | 217.82 | 220.94 | 216.08 | 220.12 | 2,360,933 | +2.30(+1.06%) |
Apr 18, 2022 | 218.58 | 220.29 | 216.08 | 217.82 | 2,363,012 | -1.92(-0.87%) |
Apr 14, 2022 | 224.09 | 224.98 | 219.18 | 219.73 | 2,308,919 | -4.35(-1.94%) |
Apr 13, 2022 | 222.28 | 224.50 | 222.20 | 224.09 | 1,633,667 | +2.57(+1.16%) |
Apr 12, 2022 | 224.59 | 225.23 | 221.08 | 221.52 | 1,777,188 | +0.10(+0.04%) |
Apr 11, 2022 | 227.91 | 228.86 | 221.05 | 221.42 | 2,177,345 | -6.47(-2.84%) |
Apr 08, 2022 | 228.53 | 229.78 | 226.99 | 227.89 | 1,532,594 | -0.76(-0.33%) |
Apr 07, 2022 | 226.81 | 229.67 | 226.78 | 228.65 | 2,259,721 | +0.68(+0.30%) |
Apr 06, 2022 | 225.96 | 229.18 | 225.66 | 227.97 | 2,408,063 | -0.20(-0.09%) |
Apr 05, 2022 | 225.23 | 230.70 | 224.86 | 228.17 | 2,627,861 | +2.70(+1.20%) |
Apr 04, 2022 | 224.11 | 226.38 | 223.73 | 225.47 | 2,047,347 | +1.61(+0.72%) |