Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 234.04 | 240.11 | 233.84 | 239.43 | 2,081,246 | +5.82(+2.49%) |
May 30, 2023 | 233.46 | 235.08 | 231.99 | 233.61 | 1,614,685 | +4.12(+1.79%) |
May 26, 2023 | 229.13 | 230.77 | 228.40 | 229.49 | 894,549 | +0.73(+0.32%) |
May 25, 2023 | 227.96 | 229.69 | 225.13 | 228.76 | 1,224,221 | -0.16(-0.07%) |
May 24, 2023 | 232.94 | 232.94 | 228.81 | 228.92 | 1,204,472 | -3.56(-1.53%) |
May 23, 2023 | 231.58 | 234.36 | 230.75 | 232.47 | 1,308,693 | +0.44(+0.19%) |
May 22, 2023 | 232.19 | 233.53 | 231.53 | 232.03 | 1,740,921 | +0.17(+0.07%) |
May 19, 2023 | 229.98 | 232.65 | 229.61 | 231.86 | 1,385,807 | +3.09(+1.35%) |
May 18, 2023 | 227.15 | 229.57 | 226.34 | 228.77 | 1,509,512 | +1.41(+0.62%) |
May 17, 2023 | 223.10 | 228.17 | 222.18 | 227.36 | 1,379,475 | +3.97(+1.78%) |
May 16, 2023 | 226.84 | 226.84 | 222.87 | 223.39 | 1,268,099 | -3.59(-1.58%) |
May 15, 2023 | 225.94 | 227.00 | 224.08 | 226.98 | 1,353,976 | +2.54(+1.13%) |
May 12, 2023 | 221.34 | 224.73 | 220.21 | 224.43 | 984,630 | +2.84(+1.28%) |
May 11, 2023 | 220.19 | 221.77 | 219.76 | 221.60 | 1,798,150 | -1.30(-0.58%) |
May 10, 2023 | 222.65 | 223.80 | 221.45 | 222.90 | 682,282 | +0.72(+0.32%) |
May 09, 2023 | 224.25 | 225.54 | 222.16 | 222.18 | 759,007 | -2.70(-1.20%) |
May 08, 2023 | 219.46 | 225.43 | 219.21 | 224.88 | 1,239,684 | +4.69(+2.13%) |
May 05, 2023 | 219.27 | 220.26 | 218.65 | 220.19 | 1,079,615 | +1.02(+0.46%) |
May 04, 2023 | 222.21 | 222.38 | 218.58 | 219.17 | 1,057,188 | -3.05(-1.37%) |
May 03, 2023 | 225.94 | 226.31 | 221.95 | 222.22 | 1,002,914 | -2.14(-0.95%) |
May 02, 2023 | 225.26 | 225.94 | 221.77 | 224.35 | 1,058,054 | -1.64(-0.73%) |
May 01, 2023 | 224.57 | 227.24 | 224.20 | 225.99 | 988,582 | +0.75(+0.33%) |
Apr 28, 2023 | 223.56 | 225.25 | 221.99 | 225.25 | 708,395 | +0.89(+0.40%) |
Apr 27, 2023 | 221.02 | 224.91 | 219.89 | 224.35 | 895,097 | +3.06(+1.38%) |
Apr 26, 2023 | 221.40 | 222.86 | 220.86 | 221.29 | 519,523 | -1.07(-0.48%) |
Apr 25, 2023 | 220.23 | 223.16 | 219.82 | 222.36 | 584,302 | +2.11(+0.96%) |
Apr 24, 2023 | 222.72 | 223.12 | 219.28 | 220.25 | 842,207 | -2.02(-0.91%) |
Apr 21, 2023 | 224.10 | 224.51 | 221.33 | 222.27 | 621,368 | -0.50(-0.22%) |
Apr 20, 2023 | 223.31 | 224.51 | 221.85 | 222.78 | 741,858 | -0.90(-0.40%) |
Apr 19, 2023 | 223.31 | 223.95 | 222.15 | 223.68 | 757,423 | +0.51(+0.23%) |
Apr 18, 2023 | 225.39 | 225.50 | 219.41 | 223.17 | 1,230,243 | -2.29(-1.01%) |
Apr 17, 2023 | 224.47 | 225.51 | 222.10 | 225.45 | 1,074,394 | +1.42(+0.64%) |
Apr 14, 2023 | 221.62 | 224.43 | 220.92 | 224.03 | 1,327,004 | +1.99(+0.90%) |
Apr 13, 2023 | 222.16 | 222.87 | 221.00 | 222.04 | 1,031,626 | -0.22(-0.10%) |
Apr 12, 2023 | 223.86 | 224.34 | 222.02 | 222.25 | 1,079,218 | -1.71(-0.76%) |
Apr 11, 2023 | 219.95 | 225.71 | 219.94 | 223.96 | 1,282,962 | +3.49(+1.58%) |
Apr 10, 2023 | 221.79 | 222.53 | 218.94 | 220.47 | 1,745,596 | -0.04(-0.02%) |
Apr 06, 2023 | 219.88 | 222.33 | 216.94 | 220.51 | 2,065,838 | +3.14(+1.45%) |
Apr 05, 2023 | 216.09 | 217.80 | 214.09 | 217.37 | 1,547,224 | +3.15(+1.47%) |
Apr 04, 2023 | 221.15 | 222.81 | 213.06 | 214.22 | 2,748,382 | -7.06(-3.19%) |
Apr 03, 2023 | 221.84 | 223.25 | 220.63 | 221.27 | 1,193,195 | -0.46(-0.21%) |
Mar 31, 2023 | 222.81 | 222.82 | 220.51 | 221.73 | 1,267,845 | +0.96(+0.44%) |
Mar 30, 2023 | 220.71 | 221.74 | 219.53 | 220.77 | 1,304,067 | +1.21(+0.55%) |
Mar 29, 2023 | 216.60 | 219.65 | 216.39 | 219.56 | 876,988 | +4.32(+2.01%) |
Mar 28, 2023 | 215.28 | 216.69 | 215.21 | 215.25 | 735,110 | -0.21(-0.10%) |
Mar 27, 2023 | 215.31 | 216.38 | 214.78 | 215.45 | 852,921 | +1.51(+0.71%) |
Mar 24, 2023 | 212.19 | 214.67 | 210.72 | 213.94 | 953,171 | +2.91(+1.38%) |
Mar 23, 2023 | 209.74 | 212.13 | 209.74 | 211.03 | 935,984 | +0.84(+0.40%) |
Mar 22, 2023 | 212.24 | 213.99 | 210.18 | 210.20 | 725,541 | -1.99(-0.94%) |
Mar 21, 2023 | 211.98 | 212.56 | 209.94 | 212.19 | 929,981 | +0.76(+0.36%) |
Mar 20, 2023 | 207.89 | 212.17 | 207.59 | 211.44 | 1,156,006 | +4.42(+2.13%) |
Mar 17, 2023 | 211.04 | 211.04 | 206.28 | 207.02 | 2,656,722 | -4.66(-2.20%) |
Mar 16, 2023 | 210.16 | 213.16 | 209.64 | 211.68 | 870,130 | -0.37(-0.18%) |
Mar 15, 2023 | 208.85 | 212.27 | 208.79 | 212.06 | 1,028,972 | +0.96(+0.46%) |
Mar 14, 2023 | 209.94 | 211.71 | 208.66 | 211.09 | 1,319,177 | +3.98(+1.92%) |
Mar 13, 2023 | 208.09 | 209.94 | 206.46 | 207.12 | 1,980,775 | -0.98(-0.47%) |
Mar 10, 2023 | 211.82 | 212.21 | 207.21 | 208.10 | 1,327,467 | -3.73(-1.76%) |
Mar 09, 2023 | 216.78 | 216.93 | 211.14 | 211.83 | 887,121 | -3.43(-1.60%) |
Mar 08, 2023 | 214.69 | 216.20 | 213.55 | 215.26 | 987,023 | +0.08(+0.04%) |
Mar 07, 2023 | 216.50 | 217.23 | 215.06 | 215.19 | 821,764 | -1.29(-0.60%) |
Mar 06, 2023 | 217.69 | 218.77 | 216.43 | 216.48 | 844,788 | -2.66(-1.21%) |
Mar 03, 2023 | 218.20 | 219.82 | 216.91 | 219.14 | 736,632 | +1.48(+0.68%) |
Mar 02, 2023 | 215.37 | 218.20 | 214.86 | 217.66 | 748,785 | +2.00(+0.93%) |
Mar 01, 2023 | 218.38 | 219.35 | 213.46 | 215.66 | 876,563 | -3.93(-1.79%) |
Feb 28, 2023 | 219.89 | 221.46 | 219.53 | 219.58 | 1,157,369 | -0.97(-0.44%) |
Feb 27, 2023 | 221.45 | 222.66 | 219.73 | 220.56 | 619,634 | +0.59(+0.27%) |
Feb 24, 2023 | 220.37 | 220.53 | 218.65 | 219.97 | 716,065 | -1.48(-0.67%) |
Feb 23, 2023 | 218.38 | 222.78 | 217.66 | 221.45 | 998,107 | +3.42(+1.57%) |
Feb 22, 2023 | 219.94 | 219.96 | 217.49 | 218.03 | 1,112,733 | -0.97(-0.44%) |
Feb 21, 2023 | 222.60 | 223.03 | 218.64 | 219.00 | 1,071,576 | -3.62(-1.63%) |
Feb 17, 2023 | 223.53 | 224.87 | 222.10 | 222.63 | 1,046,873 | -0.45(-0.20%) |
Feb 16, 2023 | 218.05 | 224.01 | 218.05 | 223.08 | 1,343,510 | +2.34(+1.06%) |
Feb 15, 2023 | 220.99 | 221.01 | 218.20 | 220.74 | 1,272,402 | -0.85(-0.39%) |
Feb 14, 2023 | 223.93 | 223.93 | 220.48 | 221.60 | 948,708 | -2.74(-1.22%) |
Feb 13, 2023 | 224.25 | 225.05 | 222.98 | 224.34 | 887,859 | +0.24(+0.10%) |
Feb 10, 2023 | 222.72 | 224.57 | 221.33 | 224.10 | 761,610 | +1.39(+0.63%) |
Feb 09, 2023 | 228.05 | 228.05 | 221.27 | 222.71 | 2,058,953 | -3.19(-1.41%) |
Feb 08, 2023 | 225.74 | 227.26 | 224.78 | 225.90 | 1,558,370 | -0.16(-0.07%) |
Feb 07, 2023 | 225.08 | 226.66 | 224.35 | 226.05 | 1,321,859 | -0.88(-0.39%) |
Feb 06, 2023 | 224.94 | 227.16 | 224.82 | 226.94 | 935,792 | +1.15(+0.51%) |
Feb 03, 2023 | 226.61 | 226.61 | 223.37 | 225.79 | 1,085,007 | -1.59(-0.70%) |
Feb 02, 2023 | 228.15 | 228.38 | 225.78 | 227.39 | 1,050,606 | -1.12(-0.49%) |
Feb 01, 2023 | 225.97 | 228.66 | 225.78 | 228.50 | 1,309,218 | +2.03(+0.89%) |
Jan 31, 2023 | 223.26 | 226.54 | 220.52 | 226.48 | 1,535,635 | +5.05(+2.28%) |
Jan 30, 2023 | 223.24 | 225.83 | 221.16 | 221.43 | 1,705,932 | -2.38(-1.06%) |
Jan 27, 2023 | 223.44 | 225.16 | 220.96 | 223.81 | 1,333,580 | +0.28(+0.13%) |
Jan 26, 2023 | 224.99 | 224.99 | 222.74 | 223.52 | 1,221,303 | -0.42(-0.19%) |
Jan 25, 2023 | 220.79 | 223.97 | 219.44 | 223.94 | 1,092,784 | +1.40(+0.63%) |
Jan 24, 2023 | 217.35 | 223.27 | 217.35 | 222.54 | 2,010,494 | +3.42(+1.56%) |
Jan 23, 2023 | 215.96 | 219.99 | 215.17 | 219.12 | 1,483,073 | +3.05(+1.41%) |
Jan 20, 2023 | 213.06 | 216.18 | 212.53 | 216.07 | 1,677,812 | +4.20(+1.98%) |
Jan 19, 2023 | 214.88 | 215.90 | 209.35 | 211.87 | 2,393,402 | -2.94(-1.37%) |
Jan 18, 2023 | 217.59 | 218.80 | 213.60 | 214.82 | 1,884,643 | -4.09(-1.87%) |
Jan 17, 2023 | 219.14 | 221.90 | 218.52 | 218.91 | 1,686,215 | -1.19(-0.54%) |
Jan 13, 2023 | 218.34 | 221.51 | 216.99 | 220.10 | 2,735,147 | +1.77(+0.81%) |
Jan 12, 2023 | 217.27 | 218.59 | 215.44 | 218.33 | 2,100,226 | +0.54(+0.25%) |
Jan 11, 2023 | 216.84 | 218.94 | 215.51 | 217.79 | 2,364,293 | +2.58(+1.20%) |
Jan 10, 2023 | 213.47 | 217.56 | 213.28 | 215.21 | 2,962,444 | +4.39(+2.08%) |
Jan 09, 2023 | 209.98 | 214.62 | 209.74 | 210.82 | 3,102,178 | +1.25(+0.60%) |
Jan 06, 2023 | 206.11 | 211.53 | 203.91 | 209.56 | 4,314,362 | +5.43(+2.66%) |
Jan 05, 2023 | 219.25 | 220.00 | 203.59 | 204.13 | 4,781,969 | -21.99(-9.73%) |
Jan 04, 2023 | 222.73 | 229.39 | 222.11 | 226.12 | 1,582,655 | +3.48(+1.56%) |
Jan 03, 2023 | 226.95 | 229.10 | 221.45 | 222.64 | 1,761,599 | -4.06(-1.79%) |
Dec 30, 2022 | 229.38 | 229.47 | 224.93 | 226.70 | 750,137 | -2.98(-1.30%) |
Dec 29, 2022 | 228.21 | 230.02 | 226.84 | 229.69 | 797,339 | +2.86(+1.26%) |
Dec 28, 2022 | 227.90 | 229.25 | 226.81 | 226.83 | 845,193 | -0.50(-0.22%) |
Dec 27, 2022 | 227.52 | 229.15 | 226.72 | 227.33 | 570,709 | -0.02(-0.01%) |
Dec 23, 2022 | 225.88 | 228.05 | 225.18 | 227.35 | 418,577 | +1.37(+0.61%) |
Dec 22, 2022 | 227.51 | 229.15 | 223.20 | 225.98 | 928,246 | -2.33(-1.02%) |
Dec 21, 2022 | 226.02 | 229.32 | 225.38 | 228.31 | 1,047,811 | +3.15(+1.40%) |
Dec 20, 2022 | 225.11 | 226.22 | 222.09 | 225.16 | 1,176,134 | -0.12(-0.05%) |
Dec 19, 2022 | 226.18 | 229.47 | 225.03 | 225.27 | 1,456,795 | -1.05(-0.46%) |
Dec 16, 2022 | 227.23 | 229.20 | 223.33 | 226.32 | 2,563,644 | -3.95(-1.72%) |
Dec 15, 2022 | 232.59 | 234.32 | 228.34 | 230.27 | 1,435,296 | -4.06(-1.73%) |
Dec 14, 2022 | 236.19 | 237.44 | 232.87 | 234.33 | 1,265,354 | -1.28(-0.54%) |
Dec 13, 2022 | 243.03 | 243.03 | 234.99 | 235.61 | 1,976,607 | -4.53(-1.89%) |
Dec 12, 2022 | 237.34 | 240.22 | 235.90 | 240.14 | 616,912 | +3.38(+1.43%) |
Dec 09, 2022 | 239.96 | 241.21 | 236.62 | 236.77 | 757,068 | -4.25(-1.76%) |
Dec 08, 2022 | 240.74 | 242.68 | 240.42 | 241.01 | 648,998 | -0.27(-0.11%) |
Dec 07, 2022 | 242.75 | 244.14 | 240.24 | 241.29 | 1,027,204 | -0.94(-0.39%) |
Dec 06, 2022 | 248.49 | 249.29 | 241.15 | 242.23 | 1,377,907 | -7.08(-2.84%) |
Dec 05, 2022 | 250.70 | 251.13 | 248.42 | 249.31 | 1,237,259 | -6.06(-2.37%) |
Dec 02, 2022 | 251.81 | 255.63 | 250.67 | 255.36 | 1,195,586 | +2.28(+0.90%) |
Dec 01, 2022 | 252.67 | 253.48 | 249.50 | 253.08 | 994,126 | +1.34(+0.53%) |
Nov 30, 2022 | 246.61 | 251.74 | 244.33 | 251.74 | 1,402,514 | +3.63(+1.46%) |
Nov 29, 2022 | 251.16 | 251.16 | 244.33 | 248.12 | 1,110,249 | -3.78(-1.50%) |
Nov 28, 2022 | 251.35 | 253.16 | 250.81 | 251.89 | 865,478 | +0.01(+0.00%) |
Nov 25, 2022 | 251.11 | 252.00 | 249.38 | 251.88 | 392,251 | +0.78(+0.31%) |
Nov 23, 2022 | 249.94 | 251.12 | 248.74 | 251.10 | 564,355 | +1.65(+0.66%) |
Nov 22, 2022 | 248.94 | 250.67 | 247.62 | 249.44 | 986,505 | +2.52(+1.02%) |
Nov 21, 2022 | 241.92 | 247.62 | 241.65 | 246.92 | 988,580 | +4.67(+1.93%) |
Nov 18, 2022 | 242.48 | 243.48 | 240.49 | 242.25 | 682,225 | +2.73(+1.14%) |
Nov 17, 2022 | 235.53 | 239.76 | 234.78 | 239.53 | 786,315 | +1.60(+0.67%) |
Nov 16, 2022 | 239.04 | 239.74 | 237.43 | 237.92 | 1,078,729 | -0.22(-0.09%) |
Nov 15, 2022 | 238.69 | 241.77 | 234.11 | 238.15 | 2,254,316 | -0.99(-0.41%) |
Nov 14, 2022 | 241.67 | 245.62 | 239.07 | 239.13 | 987,681 | -2.49(-1.03%) |
Nov 11, 2022 | 238.71 | 241.70 | 231.85 | 241.62 | 1,628,378 | +2.91(+1.22%) |
Nov 10, 2022 | 240.98 | 244.28 | 237.76 | 238.71 | 1,604,265 | +4.15(+1.77%) |
Nov 09, 2022 | 238.19 | 239.94 | 234.16 | 234.57 | 775,847 | -3.51(-1.47%) |
Nov 08, 2022 | 241.64 | 242.24 | 236.27 | 238.08 | 642,346 | -3.04(-1.26%) |
Nov 07, 2022 | 239.73 | 241.18 | 238.19 | 241.12 | 671,273 | +1.62(+0.68%) |
Nov 04, 2022 | 238.53 | 239.52 | 234.02 | 239.50 | 960,892 | +3.35(+1.42%) |
Nov 03, 2022 | 231.38 | 236.81 | 230.26 | 236.15 | 1,021,918 | +2.89(+1.24%) |
Nov 02, 2022 | 236.64 | 233.20 | 233.27 | 787,809 | -4.08(-1.72%) | |
Nov 01, 2022 | 241.78 | 243.22 | 235.96 | 237.34 | 873,424 | -3.55(-1.47%) |
Oct 31, 2022 | 241.06 | 242.75 | 239.62 | 240.89 | 1,064,443 | -0.01(-0.00%) |
Oct 28, 2022 | 233.09 | 241.10 | 232.53 | 240.90 | 856,335 | +8.41(+3.62%) |
Oct 27, 2022 | 233.01 | 234.82 | 231.85 | 232.49 | 616,641 | +0.61(+0.27%) |
Oct 26, 2022 | 233.47 | 235.49 | 231.23 | 231.87 | 849,924 | -0.90(-0.39%) |
Oct 25, 2022 | 225.07 | 233.91 | 224.80 | 232.77 | 1,756,681 | +8.78(+3.92%) |
Oct 24, 2022 | 220.77 | 224.40 | 219.25 | 223.98 | 966,215 | +4.48(+2.04%) |
Oct 21, 2022 | 216.44 | 219.76 | 215.66 | 219.51 | 742,327 | +2.55(+1.18%) |
Oct 20, 2022 | 218.51 | 218.51 | 216.11 | 216.96 | 1,127,580 | -0.71(-0.33%) |
Oct 19, 2022 | 220.76 | 222.16 | 216.09 | 217.67 | 1,034,684 | -3.15(-1.43%) |
Oct 18, 2022 | 222.00 | 222.78 | 219.70 | 220.82 | 995,298 | +2.41(+1.10%) |
Oct 17, 2022 | 218.53 | 219.38 | 217.56 | 218.41 | 596,442 | +1.98(+0.91%) |
Oct 14, 2022 | 220.97 | 222.26 | 216.11 | 216.43 | 722,842 | -3.80(-1.73%) |
Oct 13, 2022 | 213.02 | 221.14 | 212.64 | 220.23 | 936,974 | +2.52(+1.16%) |
Oct 12, 2022 | 217.31 | 219.26 | 216.02 | 217.72 | 855,053 | +1.87(+0.87%) |
Oct 11, 2022 | 216.32 | 219.99 | 215.27 | 215.84 | 1,122,233 | +0.15(+0.07%) |
Oct 10, 2022 | 216.91 | 217.10 | 213.82 | 215.70 | 1,150,400 | -1.42(-0.66%) |
Oct 07, 2022 | 227.48 | 227.66 | 216.41 | 217.12 | 2,210,289 | -9.57(-4.22%) |
Oct 06, 2022 | 226.68 | 229.50 | 221.49 | 226.69 | 2,884,267 | -3.34(-1.45%) |
Oct 05, 2022 | 231.17 | 232.02 | 228.19 | 230.04 | 1,109,967 | -1.41(-0.61%) |
Oct 04, 2022 | 229.29 | 233.54 | 229.18 | 231.45 | 1,045,635 | +2.81(+1.23%) |
Oct 03, 2022 | 225.86 | 228.93 | 224.95 | 228.64 | 810,120 | +4.72(+2.11%) |
Sep 30, 2022 | 227.99 | 228.83 | 223.69 | 223.93 | 860,187 | -3.89(-1.71%) |
Sep 29, 2022 | 231.53 | 231.77 | 226.83 | 227.82 | 1,201,104 | -3.66(-1.58%) |
Sep 28, 2022 | 227.35 | 232.34 | 226.93 | 231.48 | 946,274 | +4.58(+2.02%) |
Sep 27, 2022 | 229.11 | 230.49 | 226.06 | 226.90 | 1,212,825 | +0.07(+0.03%) |
Sep 26, 2022 | 224.20 | 228.10 | 223.68 | 226.83 | 987,046 | +1.36(+0.61%) |
Sep 23, 2022 | 228.98 | 229.11 | 222.90 | 225.47 | 1,413,214 | -5.20(-2.25%) |
Sep 22, 2022 | 233.28 | 233.48 | 230.60 | 230.66 | 734,556 | -2.22(-0.95%) |
Sep 21, 2022 | 236.17 | 238.09 | 232.84 | 232.88 | 600,161 | -2.68(-1.14%) |
Sep 20, 2022 | 235.04 | 236.48 | 233.39 | 235.57 | 704,581 | -0.62(-0.26%) |
Sep 19, 2022 | 233.50 | 236.34 | 232.73 | 236.19 | 644,575 | +2.30(+0.98%) |
Sep 16, 2022 | 233.37 | 234.43 | 230.63 | 233.89 | 2,634,846 | -0.60(-0.26%) |
Sep 15, 2022 | 235.44 | 237.77 | 233.48 | 234.49 | 819,649 | -0.40(-0.17%) |
Sep 14, 2022 | 234.98 | 235.83 | 233.37 | 234.89 | 711,929 | +0.99(+0.42%) |
Sep 13, 2022 | 238.86 | 240.50 | 233.26 | 233.91 | 1,144,357 | -7.92(-3.27%) |
Sep 12, 2022 | 240.19 | 242.98 | 239.12 | 241.83 | 991,491 | +1.31(+0.54%) |
Sep 09, 2022 | 243.05 | 243.05 | 240.35 | 240.52 | 844,001 | -1.50(-0.62%) |
Sep 08, 2022 | 241.59 | 242.24 | 237.65 | 242.02 | 1,098,737 | -0.15(-0.06%) |
Sep 07, 2022 | 238.49 | 242.62 | 237.77 | 242.17 | 651,103 | +3.41(+1.43%) |
Sep 06, 2022 | 238.86 | 243.78 | 238.13 | 238.75 | 871,831 | +0.04(+0.02%) |
Sep 02, 2022 | 242.37 | 244.17 | 238.22 | 238.72 | 793,224 | -2.60(-1.08%) |
Sep 01, 2022 | 239.56 | 241.77 | 236.68 | 241.32 | 859,388 | +1.43(+0.60%) |
Aug 31, 2022 | 242.79 | 243.92 | 239.71 | 239.88 | 806,482 | -2.49(-1.03%) |
Aug 30, 2022 | 244.45 | 245.55 | 241.87 | 242.37 | 1,039,295 | -1.96(-0.80%) |
Aug 29, 2022 | 243.70 | 246.38 | 242.64 | 244.33 | 717,117 | -1.26(-0.51%) |
Aug 26, 2022 | 251.85 | 251.85 | 245.42 | 245.59 | 609,414 | -5.68(-2.26%) |
Aug 25, 2022 | 251.01 | 251.82 | 249.21 | 251.27 | 655,671 | +0.26(+0.10%) |
Aug 24, 2022 | 247.64 | 252.43 | 247.04 | 251.01 | 919,800 | +3.20(+1.29%) |
Aug 23, 2022 | 247.54 | 248.52 | 245.84 | 247.81 | 768,824 | -0.61(-0.25%) |
Aug 22, 2022 | 243.93 | 250.62 | 243.93 | 248.43 | 1,337,296 | +3.04(+1.24%) |
Aug 19, 2022 | 244.35 | 245.53 | 243.10 | 245.38 | 672,064 | +0.80(+0.33%) |
Aug 18, 2022 | 245.19 | 245.62 | 243.58 | 244.59 | 557,330 | +0.70(+0.29%) |
Aug 17, 2022 | 241.14 | 244.39 | 240.89 | 243.88 | 733,552 | +1.93(+0.80%) |
Aug 16, 2022 | 240.23 | 242.43 | 240.23 | 241.95 | 667,007 | +1.65(+0.69%) |
Aug 15, 2022 | 237.22 | 241.77 | 237.22 | 240.31 | 719,979 | +2.68(+1.13%) |
Aug 12, 2022 | 234.28 | 238.20 | 234.28 | 237.62 | 1,344,917 | +3.79(+1.62%) |
Aug 11, 2022 | 235.81 | 236.25 | 233.65 | 233.83 | 790,923 | -2.23(-0.95%) |
Aug 10, 2022 | 237.34 | 239.73 | 233.76 | 236.06 | 721,093 | -0.59(-0.25%) |
Aug 09, 2022 | 229.98 | 238.48 | 229.65 | 236.65 | 2,238,095 | +8.43(+3.70%) |
Aug 08, 2022 | 238.51 | 239.80 | 224.07 | 228.22 | 2,537,194 | -9.21(-3.88%) |
Aug 05, 2022 | 236.20 | 237.47 | 234.69 | 237.43 | 1,089,919 | +1.20(+0.51%) |
Aug 04, 2022 | 239.41 | 240.65 | 235.78 | 236.22 | 900,385 | -3.36(-1.40%) |
Aug 03, 2022 | 238.07 | 240.38 | 236.57 | 239.58 | 1,001,291 | +1.53(+0.64%) |
Aug 02, 2022 | 237.85 | 238.62 | 236.06 | 238.05 | 795,282 | +0.83(+0.35%) |
Aug 01, 2022 | 239.34 | 241.24 | 236.04 | 237.22 | 1,231,263 | -2.10(-0.88%) |
Jul 29, 2022 | 240.45 | 241.28 | 238.90 | 239.32 | 890,615 | -1.98(-0.82%) |
Jul 28, 2022 | 238.98 | 241.98 | 237.76 | 241.30 | 733,312 | +2.94(+1.24%) |
Jul 27, 2022 | 235.09 | 239.23 | 234.19 | 238.36 | 700,073 | +3.71(+1.58%) |
Jul 26, 2022 | 233.94 | 235.61 | 232.62 | 234.65 | 896,882 | +0.81(+0.35%) |
Jul 25, 2022 | 235.47 | 236.63 | 232.68 | 233.84 | 593,919 | -1.66(-0.71%) |
Jul 22, 2022 | 235.82 | 237.43 | 234.25 | 235.50 | 518,932 | +0.10(+0.04%) |
Jul 21, 2022 | 236.13 | 237.00 | 232.46 | 235.41 | 836,944 | -0.87(-0.37%) |
Jul 20, 2022 | 237.69 | 239.29 | 235.91 | 236.27 | 907,926 | -1.52(-0.64%) |
Jul 19, 2022 | 237.45 | 239.09 | 236.14 | 237.79 | 842,009 | +1.24(+0.53%) |
Jul 18, 2022 | 238.42 | 240.34 | 235.71 | 236.54 | 867,334 | -1.06(-0.45%) |
Jul 15, 2022 | 236.53 | 239.12 | 232.97 | 237.60 | 1,772,437 | -6.25(-2.56%) |
Jul 14, 2022 | 234.46 | 244.49 | 233.93 | 243.85 | 1,369,417 | +5.82(+2.45%) |
Jul 13, 2022 | 235.67 | 239.50 | 233.49 | 238.03 | 1,121,286 | +4.29(+1.84%) |
Jul 12, 2022 | 233.69 | 237.22 | 233.35 | 233.73 | 663,214 | -0.56(-0.24%) |
Jul 11, 2022 | 234.36 | 235.60 | 233.66 | 234.30 | 551,099 | -1.00(-0.43%) |
Jul 08, 2022 | 235.15 | 238.88 | 234.56 | 235.30 | 712,670 | +0.55(+0.23%) |
Jul 07, 2022 | 232.09 | 236.71 | 232.09 | 234.75 | 906,936 | +2.11(+0.91%) |
Jul 06, 2022 | 232.15 | 233.85 | 229.87 | 232.65 | 1,101,773 | +2.65(+1.15%) |
Jul 05, 2022 | 228.93 | 230.97 | 224.79 | 229.99 | 1,365,258 | +1.24(+0.54%) |
Jul 01, 2022 | 226.45 | 231.01 | 223.63 | 228.75 | 1,385,811 | +2.30(+1.02%) |
Jun 30, 2022 | 231.32 | 231.32 | 224.70 | 226.45 | 2,023,629 | -10.27(-4.34%) |
Jun 29, 2022 | 238.62 | 241.35 | 236.52 | 236.72 | 1,309,964 | -1.84(-0.77%) |
Jun 28, 2022 | 241.42 | 244.92 | 237.75 | 238.55 | 997,168 | -1.85(-0.77%) |
Jun 27, 2022 | 238.39 | 241.24 | 237.24 | 240.40 | 822,561 | +1.87(+0.78%) |
Jun 24, 2022 | 234.87 | 238.78 | 233.54 | 238.53 | 1,185,201 | +5.97(+2.57%) |
Jun 23, 2022 | 231.32 | 233.42 | 231.07 | 232.56 | 992,771 | +1.90(+0.82%) |
Jun 22, 2022 | 227.63 | 231.88 | 225.92 | 230.66 | 1,374,223 | +2.39(+1.05%) |
Jun 21, 2022 | 222.94 | 230.55 | 221.53 | 228.27 | 1,389,043 | +7.03(+3.18%) |
Jun 17, 2022 | 218.47 | 222.53 | 218.47 | 221.24 | 2,741,796 | +1.88(+0.85%) |
Jun 16, 2022 | 221.03 | 221.12 | 217.51 | 219.36 | 1,193,514 | -4.67(-2.09%) |
Jun 15, 2022 | 226.78 | 227.64 | 221.33 | 224.04 | 1,134,663 | -0.89(-0.40%) |
Jun 14, 2022 | 224.09 | 227.69 | 223.43 | 224.93 | 998,609 | +1.43(+0.64%) |
Jun 13, 2022 | 228.43 | 229.16 | 222.79 | 223.50 | 1,268,643 | -8.80(-3.79%) |
Jun 10, 2022 | 231.68 | 233.90 | 229.80 | 232.31 | 739,070 | -2.49(-1.06%) |
Jun 09, 2022 | 238.05 | 240.54 | 234.65 | 234.79 | 863,516 | -3.69(-1.55%) |
Jun 08, 2022 | 238.10 | 239.76 | 237.42 | 238.49 | 605,182 | -0.77(-0.32%) |
Jun 07, 2022 | 236.63 | 239.87 | 236.58 | 239.25 | 752,112 | +0.36(+0.15%) |
Jun 06, 2022 | 237.59 | 240.16 | 236.91 | 238.89 | 524,341 | +2.47(+1.04%) |
Jun 03, 2022 | 238.05 | 238.28 | 235.54 | 236.43 | 636,300 | -2.39(-1.00%) |
Jun 02, 2022 | 237.64 | 238.84 | 233.26 | 238.82 | 697,113 | +1.56(+0.66%) |