Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 189.70 | 193.06 | 189.70 | 192.19 | 670,822 | +1.71(+0.90%) |
Apr 27, 2023 | 187.66 | 190.79 | 184.81 | 190.48 | 1,168,349 | +2.49(+1.33%) |
Apr 26, 2023 | 186.04 | 189.23 | 184.26 | 187.99 | 1,084,521 | +0.30(+0.16%) |
Apr 25, 2023 | 195.46 | 196.38 | 185.71 | 187.69 | 1,567,993 | -9.42(-4.78%) |
Apr 24, 2023 | 198.09 | 198.78 | 196.51 | 197.11 | 849,614 | -0.41(-0.21%) |
Apr 21, 2023 | 197.64 | 198.49 | 196.65 | 197.52 | 616,156 | +1.24(+0.63%) |
Apr 20, 2023 | 194.96 | 196.77 | 194.09 | 196.28 | 578,169 | +0.21(+0.11%) |
Apr 19, 2023 | 194.50 | 196.12 | 192.78 | 196.07 | 618,218 | +0.88(+0.45%) |
Apr 18, 2023 | 196.86 | 197.61 | 194.57 | 195.19 | 464,421 | -1.04(-0.53%) |
Apr 17, 2023 | 194.34 | 196.50 | 193.82 | 196.23 | 497,756 | +1.81(+0.93%) |
Apr 14, 2023 | 196.51 | 197.27 | 193.77 | 194.43 | 529,151 | -2.05(-1.04%) |
Apr 13, 2023 | 195.78 | 196.77 | 194.72 | 196.48 | 464,553 | +1.25(+0.64%) |
Apr 12, 2023 | 198.41 | 198.49 | 194.62 | 195.23 | 474,614 | -2.08(-1.06%) |
Apr 11, 2023 | 197.52 | 198.50 | 197.00 | 197.32 | 483,158 | +0.49(+0.25%) |
Apr 10, 2023 | 196.33 | 197.11 | 195.10 | 196.83 | 386,419 | +0.00(+0.00%) |
Apr 06, 2023 | 198.75 | 199.21 | 196.17 | 196.83 | 499,265 | -1.55(-0.78%) |
Apr 05, 2023 | 194.88 | 198.93 | 194.31 | 198.38 | 584,712 | +2.87(+1.47%) |
Apr 04, 2023 | 195.74 | 196.68 | 195.19 | 195.50 | 756,415 | +0.11(+0.06%) |
Apr 03, 2023 | 195.00 | 196.48 | 194.13 | 195.40 | 481,707 | +0.91(+0.47%) |
Mar 31, 2023 | 191.43 | 194.74 | 191.43 | 194.49 | 715,637 | +4.00(+2.10%) |
Mar 30, 2023 | 189.99 | 190.77 | 188.59 | 190.49 | 441,293 | +2.44(+1.30%) |
Mar 29, 2023 | 188.87 | 189.16 | 187.37 | 188.04 | 368,661 | +0.97(+0.52%) |
Mar 28, 2023 | 185.65 | 187.89 | 185.65 | 187.08 | 646,194 | +0.76(+0.41%) |
Mar 27, 2023 | 187.71 | 187.83 | 185.41 | 186.31 | 524,602 | +1.16(+0.63%) |
Mar 24, 2023 | 181.21 | 185.31 | 179.91 | 185.15 | 853,252 | +3.19(+1.75%) |
Mar 23, 2023 | 184.09 | 185.08 | 181.22 | 181.97 | 550,042 | -1.98(-1.08%) |
Mar 22, 2023 | 187.98 | 189.03 | 183.94 | 183.95 | 579,629 | -3.66(-1.95%) |
Mar 21, 2023 | 186.42 | 187.98 | 185.31 | 187.61 | 718,451 | +3.32(+1.80%) |
Mar 20, 2023 | 181.47 | 184.43 | 181.47 | 184.29 | 570,877 | +3.45(+1.91%) |
Mar 17, 2023 | 185.74 | 186.15 | 180.47 | 180.84 | 959,868 | -4.90(-2.64%) |
Mar 16, 2023 | 184.85 | 186.90 | 182.30 | 185.74 | 737,263 | -0.10(-0.05%) |
Mar 15, 2023 | 185.21 | 186.78 | 183.40 | 185.84 | 781,127 | -2.55(-1.35%) |
Mar 14, 2023 | 188.41 | 190.59 | 186.80 | 188.39 | 609,294 | +2.53(+1.36%) |
Mar 13, 2023 | 187.75 | 187.75 | 183.20 | 185.87 | 961,762 | -2.82(-1.50%) |
Mar 10, 2023 | 189.49 | 191.88 | 186.99 | 188.69 | 1,183,553 | -1.33(-0.70%) |
Mar 09, 2023 | 195.30 | 196.18 | 189.94 | 190.02 | 616,644 | -4.92(-2.53%) |
Mar 08, 2023 | 195.83 | 196.73 | 194.28 | 194.94 | 646,827 | -1.31(-0.67%) |
Mar 07, 2023 | 201.03 | 201.25 | 195.90 | 196.26 | 737,812 | -4.75(-2.36%) |
Mar 06, 2023 | 202.63 | 202.96 | 199.88 | 201.01 | 813,528 | -1.90(-0.94%) |
Mar 03, 2023 | 204.51 | 204.65 | 202.35 | 202.91 | 452,364 | -0.09(-0.05%) |
Mar 02, 2023 | 200.34 | 203.41 | 199.38 | 203.00 | 868,111 | +1.34(+0.66%) |
Mar 01, 2023 | 201.98 | 203.63 | 201.49 | 201.66 | 457,924 | -1.25(-0.62%) |
Feb 28, 2023 | 203.39 | 203.70 | 201.57 | 202.91 | 1,345,406 | -1.09(-0.54%) |
Feb 27, 2023 | 207.52 | 207.52 | 202.76 | 204.01 | 687,934 | -1.40(-0.68%) |
Feb 24, 2023 | 206.19 | 207.13 | 203.28 | 205.41 | 661,027 | -2.29(-1.10%) |
Feb 23, 2023 | 206.16 | 208.87 | 204.97 | 207.69 | 751,094 | +2.21(+1.08%) |
Feb 22, 2023 | 208.54 | 208.54 | 200.43 | 205.48 | 1,644,670 | -3.57(-1.71%) |
Feb 21, 2023 | 214.27 | 215.58 | 208.71 | 209.05 | 710,436 | -7.56(-3.49%) |
Feb 17, 2023 | 217.06 | 218.30 | 214.86 | 216.61 | 965,506 | +0.14(+0.07%) |
Feb 16, 2023 | 202.86 | 218.05 | 201.22 | 216.47 | 1,561,821 | +6.64(+3.16%) |
Feb 15, 2023 | 205.04 | 210.60 | 204.56 | 209.83 | 1,014,474 | +3.69(+1.79%) |
Feb 14, 2023 | 209.31 | 209.69 | 205.24 | 206.13 | 871,220 | -3.60(-1.72%) |
Feb 13, 2023 | 207.94 | 210.01 | 207.78 | 209.74 | 599,201 | +1.89(+0.91%) |
Feb 10, 2023 | 205.29 | 208.93 | 204.64 | 207.84 | 713,910 | +2.10(+1.02%) |
Feb 09, 2023 | 209.50 | 209.85 | 205.41 | 205.74 | 525,130 | -2.16(-1.04%) |
Feb 08, 2023 | 208.31 | 209.83 | 207.51 | 207.90 | 624,908 | -1.08(-0.52%) |
Feb 07, 2023 | 205.41 | 209.65 | 205.07 | 208.98 | 570,778 | +2.32(+1.12%) |
Feb 06, 2023 | 208.76 | 210.83 | 205.62 | 206.67 | 1,254,890 | -4.09(-1.94%) |
Feb 03, 2023 | 214.61 | 214.69 | 209.69 | 210.76 | 568,555 | -4.78(-2.22%) |
Feb 02, 2023 | 211.13 | 216.40 | 209.08 | 215.53 | 1,003,202 | +4.10(+1.94%) |
Feb 01, 2023 | 211.48 | 212.99 | 207.42 | 211.44 | 883,794 | -1.67(-0.79%) |
Jan 31, 2023 | 212.21 | 213.74 | 211.35 | 213.11 | 705,954 | +0.84(+0.40%) |
Jan 30, 2023 | 214.00 | 215.27 | 211.90 | 212.26 | 439,074 | -2.69(-1.25%) |
Jan 27, 2023 | 213.76 | 215.69 | 211.83 | 214.95 | 565,405 | +0.08(+0.04%) |
Jan 26, 2023 | 214.97 | 215.68 | 213.38 | 214.88 | 411,191 | +0.43(+0.20%) |
Jan 25, 2023 | 213.45 | 215.26 | 212.25 | 214.44 | 465,489 | -0.25(-0.11%) |
Jan 24, 2023 | 216.03 | 218.84 | 214.50 | 214.69 | 519,927 | -3.25(-1.49%) |
Jan 23, 2023 | 216.23 | 218.01 | 214.75 | 217.94 | 524,011 | +1.89(+0.88%) |
Jan 20, 2023 | 214.01 | 216.47 | 212.56 | 216.04 | 597,941 | +2.54(+1.19%) |
Jan 19, 2023 | 212.15 | 213.76 | 211.09 | 213.51 | 443,990 | +1.05(+0.49%) |
Jan 18, 2023 | 215.75 | 216.10 | 212.15 | 212.46 | 667,897 | -2.88(-1.34%) |
Jan 17, 2023 | 213.00 | 215.77 | 211.93 | 215.34 | 783,997 | +2.58(+1.21%) |
Jan 13, 2023 | 212.47 | 214.53 | 210.77 | 212.76 | 711,491 | -0.52(-0.25%) |
Jan 12, 2023 | 215.15 | 215.28 | 211.64 | 213.29 | 830,591 | -1.60(-0.74%) |
Jan 11, 2023 | 209.33 | 215.06 | 209.33 | 214.88 | 1,137,940 | +7.55(+3.64%) |
Jan 10, 2023 | 205.96 | 207.72 | 205.87 | 207.34 | 442,167 | +1.56(+0.76%) |
Jan 09, 2023 | 206.64 | 207.64 | 204.63 | 205.78 | 700,871 | +0.36(+0.18%) |
Jan 06, 2023 | 204.55 | 205.90 | 202.12 | 205.42 | 569,731 | +2.58(+1.27%) |
Jan 05, 2023 | 200.73 | 203.24 | 199.25 | 202.84 | 784,102 | +0.23(+0.11%) |
Jan 04, 2023 | 203.20 | 203.97 | 200.99 | 202.61 | 718,527 | +1.62(+0.81%) |
Jan 03, 2023 | 199.91 | 201.34 | 198.18 | 200.99 | 786,634 | +1.94(+0.98%) |
Dec 30, 2022 | 198.39 | 199.26 | 197.34 | 199.04 | 788,358 | -0.01(-0.00%) |
Dec 29, 2022 | 196.73 | 199.84 | 196.53 | 199.05 | 443,532 | +3.57(+1.82%) |
Dec 28, 2022 | 197.63 | 199.02 | 194.82 | 195.49 | 414,060 | -1.43(-0.73%) |
Dec 27, 2022 | 195.61 | 197.29 | 194.73 | 196.91 | 402,468 | +1.11(+0.57%) |
Dec 23, 2022 | 195.47 | 196.40 | 193.81 | 195.81 | 443,449 | -0.05(-0.03%) |
Dec 22, 2022 | 194.70 | 196.09 | 192.69 | 195.86 | 490,853 | -0.19(-0.09%) |
Dec 21, 2022 | 193.70 | 196.70 | 192.97 | 196.04 | 738,986 | +4.35(+2.27%) |
Dec 20, 2022 | 193.43 | 195.49 | 191.00 | 191.69 | 911,163 | -1.88(-0.97%) |
Dec 19, 2022 | 191.03 | 194.15 | 188.39 | 193.57 | 857,804 | +1.71(+0.89%) |
Dec 16, 2022 | 191.38 | 192.74 | 190.26 | 191.87 | 1,355,728 | -1.94(-1.00%) |
Dec 15, 2022 | 192.44 | 196.59 | 191.52 | 193.81 | 1,088,633 | -1.12(-0.58%) |
Dec 14, 2022 | 194.41 | 197.80 | 192.50 | 194.94 | 851,295 | -0.43(-0.22%) |
Dec 13, 2022 | 196.82 | 197.60 | 193.13 | 195.37 | 710,211 | +3.03(+1.57%) |
Dec 12, 2022 | 195.53 | 195.53 | 190.71 | 192.34 | 1,190,776 | -5.08(-2.57%) |
Dec 09, 2022 | 198.98 | 199.63 | 196.98 | 197.42 | 518,210 | -1.79(-0.90%) |
Dec 08, 2022 | 198.09 | 199.55 | 195.48 | 199.21 | 626,061 | +1.69(+0.86%) |
Dec 07, 2022 | 197.97 | 199.59 | 196.92 | 197.52 | 859,735 | -0.40(-0.20%) |
Dec 06, 2022 | 199.67 | 200.82 | 197.07 | 197.92 | 706,689 | -1.89(-0.95%) |
Dec 05, 2022 | 202.35 | 202.88 | 197.69 | 199.81 | 800,865 | -4.38(-2.14%) |
Dec 02, 2022 | 201.94 | 204.48 | 200.75 | 204.19 | 886,173 | -0.17(-0.08%) |
Dec 01, 2022 | 205.64 | 207.06 | 203.46 | 204.36 | 673,457 | +0.90(+0.44%) |
Nov 30, 2022 | 202.28 | 203.48 | 191.27 | 203.46 | 1,973,684 | +0.78(+0.38%) |
Nov 29, 2022 | 201.42 | 204.13 | 200.34 | 202.68 | 743,449 | +1.20(+0.60%) |
Nov 28, 2022 | 203.25 | 203.86 | 201.01 | 201.48 | 574,294 | -2.54(-1.25%) |
Nov 25, 2022 | 202.00 | 204.03 | 201.71 | 204.02 | 249,693 | +2.60(+1.29%) |
Nov 23, 2022 | 200.45 | 202.09 | 199.90 | 201.42 | 559,000 | +1.30(+0.65%) |
Nov 22, 2022 | 200.58 | 201.15 | 198.64 | 200.12 | 758,397 | +0.73(+0.37%) |
Nov 21, 2022 | 193.29 | 199.91 | 192.91 | 199.38 | 1,080,675 | +4.82(+2.48%) |
Nov 18, 2022 | 198.84 | 200.31 | 192.12 | 194.56 | 1,119,293 | -2.36(-1.20%) |
Nov 17, 2022 | 203.51 | 204.92 | 192.89 | 196.92 | 2,122,366 | -9.15(-4.44%) |
Nov 16, 2022 | 208.13 | 208.41 | 204.82 | 206.08 | 606,923 | -1.06(-0.51%) |
Nov 15, 2022 | 207.71 | 210.10 | 205.56 | 207.14 | 695,912 | +0.55(+0.26%) |
Nov 14, 2022 | 209.10 | 209.98 | 206.59 | 206.59 | 937,053 | -3.24(-1.54%) |
Nov 11, 2022 | 205.14 | 211.14 | 203.99 | 209.83 | 1,125,275 | +4.97(+2.43%) |
Nov 10, 2022 | 200.01 | 205.20 | 199.26 | 204.86 | 1,135,455 | +10.56(+5.43%) |
Nov 09, 2022 | 197.58 | 199.02 | 194.16 | 194.30 | 1,150,762 | -4.26(-2.14%) |
Nov 08, 2022 | 196.09 | 199.43 | 195.77 | 198.55 | 1,038,328 | +1.53(+0.78%) |
Nov 07, 2022 | 193.82 | 197.63 | 191.85 | 197.02 | 1,036,925 | +4.87(+2.54%) |
Nov 04, 2022 | 190.35 | 192.18 | 186.13 | 192.15 | 1,328,286 | +3.72(+1.97%) |
Nov 03, 2022 | 186.30 | 189.70 | 185.26 | 188.43 | 1,229,133 | -0.84(-0.45%) |
Nov 02, 2022 | 187.20 | 189.27 | 1,274,461 | +1.70(+0.91%) | ||
Nov 01, 2022 | 188.17 | 189.26 | 186.51 | 187.57 | 766,939 | +0.59(+0.32%) |
Oct 31, 2022 | 187.86 | 191.33 | 186.98 | 186.98 | 1,095,010 | -2.05(-1.08%) |
Oct 28, 2022 | 181.34 | 189.65 | 180.05 | 189.03 | 1,359,508 | +6.73(+3.69%) |
Oct 27, 2022 | 180.25 | 186.20 | 174.26 | 182.30 | 1,856,036 | -11.50(-5.94%) |
Oct 26, 2022 | 193.06 | 196.14 | 191.96 | 193.80 | 1,333,150 | +1.47(+0.76%) |
Oct 25, 2022 | 181.69 | 193.26 | 181.44 | 192.33 | 1,776,049 | +11.38(+6.29%) |
Oct 24, 2022 | 180.47 | 182.73 | 179.87 | 180.96 | 837,924 | +2.53(+1.42%) |
Oct 21, 2022 | 177.46 | 179.91 | 174.17 | 178.43 | 2,306,236 | +0.46(+0.26%) |
Oct 20, 2022 | 176.60 | 181.49 | 175.54 | 177.96 | 1,120,738 | +1.97(+1.12%) |
Oct 19, 2022 | 178.49 | 178.49 | 174.14 | 175.99 | 911,285 | -3.51(-1.96%) |
Oct 18, 2022 | 182.87 | 183.32 | 178.51 | 179.51 | 608,025 | +0.47(+0.26%) |
Oct 17, 2022 | 178.12 | 179.81 | 177.69 | 179.03 | 645,210 | +3.18(+1.81%) |
Oct 14, 2022 | 178.13 | 179.84 | 175.86 | 175.86 | 749,358 | -0.53(-0.30%) |
Oct 13, 2022 | 169.77 | 177.49 | 168.83 | 176.39 | 643,652 | +3.76(+2.18%) |
Oct 12, 2022 | 172.55 | 173.94 | 170.72 | 172.63 | 661,876 | +0.45(+0.26%) |
Oct 11, 2022 | 172.77 | 173.89 | 170.06 | 172.18 | 973,165 | -1.19(-0.69%) |
Oct 10, 2022 | 173.83 | 174.69 | 172.14 | 173.37 | 567,804 | +0.09(+0.05%) |
Oct 07, 2022 | 175.35 | 176.10 | 171.80 | 173.29 | 1,190,473 | -3.93(-2.22%) |
Oct 06, 2022 | 180.33 | 180.33 | 176.53 | 177.21 | 718,081 | -4.01(-2.21%) |
Oct 05, 2022 | 180.00 | 182.63 | 178.03 | 181.23 | 571,319 | -0.82(-0.45%) |
Oct 04, 2022 | 180.11 | 182.84 | 180.11 | 182.05 | 719,496 | +3.55(+1.99%) |
Oct 03, 2022 | 174.38 | 179.51 | 173.41 | 178.50 | 895,483 | +5.89(+3.41%) |
Sep 30, 2022 | 176.10 | 178.03 | 172.43 | 172.61 | 854,434 | -2.69(-1.53%) |
Sep 29, 2022 | 177.17 | 177.85 | 174.83 | 175.30 | 878,493 | -3.39(-1.90%) |
Sep 28, 2022 | 175.92 | 179.41 | 174.68 | 178.69 | 726,097 | +4.53(+2.60%) |
Sep 27, 2022 | 178.47 | 179.54 | 173.70 | 174.16 | 559,229 | -3.19(-1.80%) |
Sep 26, 2022 | 177.75 | 178.78 | 175.81 | 177.35 | 572,704 | -1.04(-0.58%) |
Sep 23, 2022 | 178.85 | 180.00 | 175.82 | 178.38 | 513,259 | -1.16(-0.64%) |
Sep 22, 2022 | 178.88 | 180.34 | 177.32 | 179.54 | 566,248 | -0.31(-0.17%) |
Sep 21, 2022 | 186.43 | 187.45 | 179.72 | 179.85 | 657,169 | -5.74(-3.09%) |
Sep 20, 2022 | 186.52 | 186.52 | 184.00 | 185.59 | 601,049 | -2.81(-1.49%) |
Sep 19, 2022 | 186.56 | 188.50 | 185.81 | 188.41 | 610,810 | -0.37(-0.20%) |
Sep 16, 2022 | 188.23 | 189.86 | 186.51 | 188.78 | 1,325,606 | -0.11(-0.06%) |
Sep 15, 2022 | 189.45 | 192.12 | 188.42 | 188.89 | 758,384 | +0.98(+0.52%) |
Sep 14, 2022 | 192.51 | 192.81 | 186.22 | 187.91 | 1,055,242 | -4.61(-2.39%) |
Sep 13, 2022 | 199.85 | 199.86 | 192.19 | 192.52 | 747,234 | -10.82(-5.32%) |
Sep 12, 2022 | 201.12 | 203.70 | 200.87 | 203.34 | 491,961 | +2.49(+1.24%) |
Sep 09, 2022 | 200.82 | 202.59 | 200.47 | 200.85 | 532,203 | +0.04(+0.02%) |
Sep 08, 2022 | 194.98 | 200.87 | 194.91 | 200.81 | 942,951 | +5.34(+2.73%) |
Sep 07, 2022 | 191.10 | 195.98 | 190.75 | 195.48 | 752,484 | +4.92(+2.58%) |
Sep 06, 2022 | 189.63 | 193.57 | 189.39 | 190.56 | 692,480 | +0.30(+0.16%) |
Sep 02, 2022 | 192.00 | 193.02 | 189.43 | 190.25 | 456,067 | -1.14(-0.59%) |
Sep 01, 2022 | 189.51 | 191.44 | 188.37 | 191.39 | 475,845 | +1.53(+0.81%) |
Aug 31, 2022 | 192.81 | 193.28 | 187.98 | 189.86 | 883,468 | -2.31(-1.20%) |
Aug 30, 2022 | 194.31 | 194.33 | 191.96 | 192.16 | 598,140 | -1.40(-0.72%) |
Aug 29, 2022 | 192.11 | 195.19 | 191.18 | 193.56 | 482,793 | +0.43(+0.22%) |
Aug 26, 2022 | 198.51 | 199.42 | 192.78 | 193.13 | 553,422 | -6.66(-3.33%) |
Aug 25, 2022 | 197.37 | 199.83 | 194.82 | 199.79 | 968,290 | +3.59(+1.83%) |
Aug 24, 2022 | 201.50 | 201.50 | 195.00 | 196.20 | 1,187,356 | -5.10(-2.53%) |
Aug 23, 2022 | 204.66 | 204.76 | 200.89 | 201.30 | 845,601 | -3.91(-1.91%) |
Aug 22, 2022 | 209.01 | 210.78 | 205.10 | 205.21 | 490,787 | -4.91(-2.33%) |
Aug 19, 2022 | 211.65 | 212.49 | 209.12 | 210.12 | 526,351 | -0.94(-0.44%) |
Aug 18, 2022 | 213.40 | 213.84 | 209.75 | 211.05 | 561,604 | -2.43(-1.14%) |
Aug 17, 2022 | 216.45 | 217.06 | 211.79 | 213.48 | 507,310 | -4.32(-1.99%) |
Aug 16, 2022 | 217.39 | 219.10 | 216.79 | 217.80 | 319,376 | -0.84(-0.38%) |
Aug 15, 2022 | 217.86 | 220.79 | 217.14 | 218.64 | 362,109 | +0.61(+0.28%) |
Aug 12, 2022 | 217.61 | 218.47 | 215.95 | 218.03 | 516,958 | +0.57(+0.26%) |
Aug 11, 2022 | 218.43 | 220.77 | 216.24 | 217.46 | 509,404 | -0.31(-0.14%) |
Aug 10, 2022 | 214.35 | 217.91 | 214.31 | 217.77 | 498,050 | +5.26(+2.48%) |
Aug 09, 2022 | 214.31 | 216.60 | 212.20 | 212.51 | 561,375 | -2.49(-1.16%) |
Aug 08, 2022 | 215.04 | 216.74 | 214.53 | 215.00 | 466,449 | +0.96(+0.45%) |
Aug 05, 2022 | 210.76 | 214.63 | 210.21 | 214.04 | 700,230 | +1.92(+0.90%) |
Aug 04, 2022 | 213.22 | 215.56 | 211.74 | 212.12 | 479,551 | -0.33(-0.15%) |
Aug 03, 2022 | 213.59 | 215.84 | 212.34 | 212.45 | 765,645 | +0.24(+0.11%) |
Aug 02, 2022 | 216.21 | 216.47 | 211.89 | 212.21 | 770,764 | -4.58(-2.11%) |
Aug 01, 2022 | 219.25 | 220.64 | 215.79 | 216.79 | 905,196 | -3.57(-1.62%) |
Jul 29, 2022 | 212.84 | 221.14 | 211.68 | 220.36 | 1,273,371 | +8.25(+3.89%) |
Jul 28, 2022 | 208.77 | 213.67 | 202.83 | 212.11 | 1,155,370 | +2.45(+1.17%) |
Jul 27, 2022 | 206.96 | 210.83 | 205.46 | 209.67 | 866,869 | +2.14(+1.03%) |
Jul 26, 2022 | 207.47 | 207.78 | 205.33 | 207.52 | 633,265 | +0.03(+0.01%) |
Jul 25, 2022 | 207.24 | 208.41 | 206.36 | 207.50 | 483,660 | +0.46(+0.22%) |
Jul 22, 2022 | 210.18 | 211.42 | 205.78 | 207.04 | 616,964 | -2.31(-1.10%) |
Jul 21, 2022 | 207.04 | 209.47 | 205.90 | 209.35 | 860,177 | +3.20(+1.55%) |
Jul 20, 2022 | 206.84 | 208.20 | 205.64 | 206.15 | 666,064 | -0.55(-0.27%) |
Jul 19, 2022 | 204.71 | 206.96 | 203.19 | 206.70 | 600,898 | +4.25(+2.10%) |
Jul 18, 2022 | 205.84 | 206.57 | 201.73 | 202.45 | 787,795 | -3.05(-1.48%) |
Jul 15, 2022 | 205.36 | 206.09 | 201.94 | 205.50 | 689,028 | +3.48(+1.72%) |
Jul 14, 2022 | 199.47 | 202.41 | 197.84 | 202.02 | 698,651 | +0.07(+0.03%) |
Jul 13, 2022 | 199.44 | 202.59 | 198.69 | 201.95 | 651,991 | +0.32(+0.16%) |
Jul 12, 2022 | 203.83 | 205.64 | 200.79 | 201.63 | 524,846 | -2.29(-1.12%) |
Jul 11, 2022 | 204.12 | 205.53 | 203.35 | 203.92 | 463,351 | -1.10(-0.54%) |
Jul 08, 2022 | 204.63 | 207.33 | 203.82 | 205.02 | 436,338 | -0.38(-0.18%) |
Jul 07, 2022 | 204.11 | 206.54 | 203.69 | 205.40 | 764,191 | +0.43(+0.21%) |
Jul 06, 2022 | 201.30 | 205.81 | 201.30 | 204.97 | 784,992 | +3.27(+1.62%) |
Jul 05, 2022 | 199.75 | 202.04 | 197.85 | 201.70 | 650,096 | -0.80(-0.39%) |
Jul 01, 2022 | 197.78 | 202.94 | 197.54 | 202.50 | 519,682 | +5.53(+2.81%) |
Jun 30, 2022 | 199.61 | 199.91 | 196.20 | 196.97 | 1,031,712 | -4.74(-2.35%) |
Jun 29, 2022 | 198.53 | 202.63 | 197.86 | 201.71 | 885,584 | +3.40(+1.71%) |
Jun 28, 2022 | 204.77 | 204.89 | 198.12 | 198.31 | 723,829 | -4.50(-2.22%) |
Jun 27, 2022 | 202.84 | 204.01 | 200.79 | 202.81 | 729,435 | -1.05(-0.52%) |
Jun 24, 2022 | 202.83 | 203.87 | 200.61 | 203.86 | 931,172 | +2.47(+1.23%) |
Jun 23, 2022 | 197.04 | 202.84 | 196.47 | 201.39 | 1,024,349 | +5.35(+2.73%) |
Jun 22, 2022 | 192.57 | 197.19 | 192.17 | 196.04 | 1,156,089 | +3.13(+1.62%) |
Jun 21, 2022 | 192.52 | 194.41 | 191.43 | 192.92 | 1,497,763 | +2.79(+1.47%) |
Jun 17, 2022 | 184.50 | 191.39 | 184.14 | 190.13 | 2,602,286 | +6.79(+3.70%) |
Jun 16, 2022 | 179.81 | 183.96 | 178.71 | 183.34 | 1,206,696 | -0.69(-0.37%) |
Jun 15, 2022 | 180.85 | 185.61 | 180.49 | 184.03 | 1,053,485 | +4.29(+2.38%) |
Jun 14, 2022 | 181.49 | 181.84 | 178.51 | 179.74 | 1,096,099 | -2.19(-1.21%) |
Jun 13, 2022 | 184.24 | 186.16 | 181.06 | 181.93 | 1,066,809 | -6.81(-3.61%) |
Jun 10, 2022 | 190.69 | 191.85 | 187.04 | 188.74 | 1,082,885 | -4.39(-2.27%) |
Jun 09, 2022 | 198.54 | 200.87 | 192.68 | 193.13 | 2,046,323 | -6.36(-3.19%) |
Jun 08, 2022 | 205.07 | 205.41 | 198.98 | 199.49 | 1,194,575 | -6.83(-3.31%) |
Jun 07, 2022 | 201.41 | 206.63 | 201.41 | 206.32 | 904,679 | +2.95(+1.45%) |
Jun 06, 2022 | 205.39 | 206.79 | 203.06 | 203.37 | 825,591 | -1.40(-0.69%) |
Jun 03, 2022 | 207.23 | 207.66 | 202.66 | 204.78 | 802,048 | -4.32(-2.07%) |
Jun 02, 2022 | 207.42 | 209.40 | 204.86 | 209.10 | 654,236 | +2.53(+1.22%) |
Jun 01, 2022 | 206.02 | 208.83 | 203.78 | 206.57 | 934,380 | -0.79(-0.38%) |
May 31, 2022 | 212.07 | 214.56 | 206.85 | 207.36 | 3,134,253 | -9.37(-4.32%) |
May 27, 2022 | 211.37 | 217.40 | 210.11 | 216.73 | 773,102 | +6.49(+3.09%) |
May 26, 2022 | 208.53 | 211.75 | 208.53 | 210.24 | 678,479 | +2.31(+1.11%) |
May 25, 2022 | 209.74 | 210.46 | 206.19 | 207.93 | 802,938 | -1.47(-0.70%) |
May 24, 2022 | 209.93 | 211.89 | 208.10 | 209.40 | 1,741,938 | -0.29(-0.14%) |
May 23, 2022 | 210.56 | 210.88 | 208.02 | 209.69 | 716,360 | +0.80(+0.38%) |
May 20, 2022 | 208.32 | 210.11 | 204.09 | 208.89 | 969,683 | +1.78(+0.86%) |
May 19, 2022 | 202.09 | 209.12 | 201.83 | 207.11 | 712,638 | +3.34(+1.64%) |
May 18, 2022 | 206.10 | 208.51 | 202.94 | 203.77 | 602,693 | -3.85(-1.85%) |
May 17, 2022 | 204.57 | 209.07 | 204.55 | 207.62 | 1,064,848 | +4.50(+2.22%) |
May 16, 2022 | 203.78 | 204.95 | 199.66 | 203.12 | 748,148 | -1.88(-0.92%) |
May 13, 2022 | 205.34 | 207.83 | 203.68 | 204.99 | 591,431 | -0.02(-0.01%) |
May 12, 2022 | 198.05 | 205.29 | 198.05 | 205.01 | 1,081,510 | +5.07(+2.54%) |
May 11, 2022 | 200.63 | 203.67 | 199.12 | 199.94 | 825,952 | -1.72(-0.85%) |
May 10, 2022 | 203.49 | 204.41 | 199.45 | 201.66 | 781,299 | -0.52(-0.26%) |
May 09, 2022 | 208.69 | 208.88 | 201.72 | 202.18 | 811,945 | -8.57(-4.07%) |
May 06, 2022 | 209.85 | 211.83 | 208.01 | 210.75 | 671,492 | -0.38(-0.18%) |
May 05, 2022 | 210.96 | 213.15 | 207.00 | 211.14 | 916,028 | -1.47(-0.69%) |
May 04, 2022 | 203.89 | 213.68 | 203.47 | 212.60 | 990,934 | +7.03(+3.42%) |
May 03, 2022 | 202.39 | 210.21 | 202.04 | 205.57 | 1,016,662 | +1.93(+0.95%) |