Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 192.78 | 195.99 | 192.66 | 195.85 | 2,668,980 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.71 | 192.82 | 1,541,937 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.32 | 186.97 | 190.24 | 1,861,550 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.18 | 183.02 | 184.85 | 1,544,416 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,600 | -6.20(-3.24%) |
Mar 24, 2023 | 182.96 | 191.38 | 181.50 | 191.32 | 1,980,048 | +7.67(+4.17%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.66 | 2,142,264 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,815 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,037 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.49 | 193.56 | 2,087,502 | +0.58(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,858 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,148 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,248 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.70 | 187.20 | 191.52 | 2,568,203 | +3.35(+1.78%) |
Mar 13, 2023 | 182.97 | 192.63 | 181.67 | 188.17 | 2,426,171 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,223 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,061 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,507 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,111 | -5.94(-3.12%) |
Mar 06, 2023 | 195.41 | 195.67 | 189.90 | 190.32 | 1,866,492 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,487 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,448 | +2.53(+1.35%) |
Mar 01, 2023 | 188.35 | 190.55 | 184.84 | 186.79 | 3,402,388 | -2.99(-1.58%) |
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,309 | +2.81(+1.50%) |
Feb 27, 2023 | 190.32 | 191.55 | 184.94 | 186.97 | 2,449,943 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.96 | 186.01 | 187.59 | 2,845,276 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,245 | +2.57(+1.34%) |
Feb 22, 2023 | 196.56 | 196.58 | 190.34 | 191.00 | 3,718,710 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,242 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,525 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.62 | 203.19 | 1,794,249 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.16 | 207.60 | 1,441,396 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,128 | -2.02(-0.97%) |
Feb 13, 2023 | 208.52 | 209.91 | 206.44 | 208.23 | 1,411,421 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,586 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.25 | 1,272,907 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.85 | 207.85 | 209.39 | 2,019,782 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,959 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,782 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.98 | 212.83 | 2,593,575 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,023 | +0.24(+0.11%) |
Feb 01, 2023 | 212.67 | 219.45 | 211.88 | 217.70 | 2,714,043 | +3.59(+1.68%) |
Jan 31, 2023 | 208.99 | 214.13 | 208.99 | 214.10 | 1,615,615 | +5.11(+2.44%) |
Jan 30, 2023 | 210.85 | 213.33 | 208.79 | 209.00 | 1,483,880 | -2.62(-1.24%) |
Jan 27, 2023 | 211.54 | 212.70 | 210.31 | 211.61 | 1,419,238 | -0.23(-0.11%) |
Jan 26, 2023 | 210.70 | 212.29 | 209.42 | 211.84 | 1,174,671 | +2.27(+1.08%) |
Jan 25, 2023 | 205.02 | 210.28 | 203.94 | 209.57 | 2,071,195 | +3.34(+1.62%) |
Jan 24, 2023 | 206.00 | 207.56 | 203.80 | 206.23 | 2,078,062 | -0.48(-0.23%) |
Jan 23, 2023 | 209.79 | 210.85 | 206.16 | 206.71 | 2,840,893 | -5.50(-2.59%) |
Jan 20, 2023 | 212.16 | 212.54 | 205.55 | 212.21 | 3,120,093 | -1.86(-0.87%) |
Jan 19, 2023 | 214.76 | 217.67 | 213.70 | 214.07 | 1,945,252 | -1.76(-0.82%) |
Jan 18, 2023 | 221.65 | 222.84 | 214.92 | 215.83 | 2,307,646 | -5.62(-2.54%) |
Jan 17, 2023 | 224.49 | 225.78 | 221.36 | 221.45 | 2,300,156 | -1.69(-0.76%) |
Jan 13, 2023 | 219.72 | 225.11 | 219.72 | 223.13 | 2,094,395 | +0.58(+0.26%) |
Jan 12, 2023 | 219.77 | 223.12 | 216.18 | 222.56 | 2,466,965 | +3.92(+1.79%) |
Jan 11, 2023 | 214.41 | 219.30 | 214.41 | 218.64 | 1,975,993 | +5.91(+2.78%) |
Jan 10, 2023 | 211.90 | 213.68 | 210.62 | 212.72 | 1,764,602 | +2.54(+1.21%) |
Jan 09, 2023 | 211.67 | 214.17 | 210.03 | 210.18 | 1,802,092 | +0.77(+0.37%) |
Jan 06, 2023 | 204.53 | 210.22 | 202.16 | 209.42 | 2,066,279 | +6.11(+3.00%) |
Jan 05, 2023 | 208.05 | 208.76 | 202.71 | 203.31 | 1,559,825 | -6.58(-3.14%) |
Jan 04, 2023 | 208.37 | 213.29 | 206.55 | 209.90 | 1,873,924 | +4.15(+2.02%) |
Jan 03, 2023 | 205.10 | 206.30 | 202.20 | 205.75 | 1,890,975 | +2.69(+1.33%) |
Dec 30, 2022 | 205.42 | 206.25 | 200.48 | 203.05 | 1,513,419 | -3.72(-1.80%) |
Dec 29, 2022 | 203.04 | 207.69 | 201.40 | 206.77 | 1,381,322 | +5.41(+2.68%) |
Dec 28, 2022 | 202.56 | 205.34 | 201.26 | 201.37 | 1,472,936 | -0.77(-0.38%) |
Dec 27, 2022 | 202.23 | 202.88 | 199.96 | 202.13 | 1,620,452 | +0.01(+0.00%) |
Dec 23, 2022 | 199.23 | 202.26 | 198.85 | 202.12 | 1,205,328 | +1.76(+0.88%) |
Dec 22, 2022 | 199.18 | 200.84 | 196.37 | 200.36 | 2,325,196 | +0.00(+0.00%) |
Dec 21, 2022 | 199.59 | 203.02 | 199.31 | 200.36 | 1,482,235 | +1.82(+0.92%) |
Dec 20, 2022 | 197.85 | 200.20 | 195.76 | 198.55 | 1,374,251 | -0.88(-0.44%) |
Dec 19, 2022 | 202.79 | 202.79 | 197.66 | 199.43 | 1,473,341 | -3.64(-1.79%) |
Dec 16, 2022 | 204.64 | 204.69 | 197.97 | 203.07 | 3,914,481 | -4.54(-2.19%) |
Dec 15, 2022 | 206.76 | 210.63 | 206.02 | 207.61 | 1,779,632 | -1.55(-0.74%) |
Dec 14, 2022 | 211.90 | 215.94 | 209.06 | 209.16 | 1,999,917 | -3.37(-1.58%) |
Dec 13, 2022 | 212.12 | 216.89 | 210.17 | 212.53 | 2,291,708 | +7.15(+3.48%) |
Dec 12, 2022 | 204.44 | 205.44 | 201.67 | 205.38 | 1,942,055 | +1.93(+0.95%) |
Dec 09, 2022 | 201.67 | 205.87 | 201.00 | 203.45 | 1,731,001 | +1.51(+0.75%) |
Dec 08, 2022 | 200.16 | 203.44 | 199.05 | 201.93 | 2,591,229 | +1.09(+0.54%) |
Dec 07, 2022 | 201.63 | 205.12 | 199.28 | 200.85 | 1,707,510 | -1.34(-0.66%) |
Dec 06, 2022 | 205.76 | 206.31 | 201.47 | 202.19 | 1,757,678 | -2.94(-1.43%) |
Dec 05, 2022 | 205.45 | 207.87 | 204.15 | 205.13 | 1,528,534 | -3.58(-1.71%) |
Dec 02, 2022 | 207.66 | 210.17 | 205.76 | 208.71 | 1,423,826 | -1.84(-0.87%) |
Dec 01, 2022 | 213.51 | 214.98 | 209.20 | 210.54 | 1,795,965 | +0.05(+0.02%) |
Nov 30, 2022 | 205.39 | 210.58 | 204.24 | 210.50 | 4,087,884 | +3.83(+1.86%) |
Nov 29, 2022 | 204.37 | 206.71 | 202.95 | 206.66 | 1,942,516 | +3.16(+1.55%) |
Nov 28, 2022 | 208.08 | 209.66 | 202.69 | 203.50 | 1,436,998 | -5.88(-2.81%) |
Nov 25, 2022 | 208.97 | 210.49 | 207.77 | 209.38 | 595,401 | +1.74(+0.84%) |
Nov 23, 2022 | 207.59 | 209.71 | 205.75 | 207.64 | 1,272,371 | +0.11(+0.05%) |
Nov 22, 2022 | 210.00 | 210.45 | 205.00 | 207.53 | 1,643,872 | -1.69(-0.81%) |
Nov 21, 2022 | 205.11 | 209.53 | 205.11 | 209.22 | 1,768,354 | +3.79(+1.84%) |
Nov 18, 2022 | 207.05 | 209.51 | 204.20 | 205.44 | 2,481,295 | -0.39(-0.19%) |
Nov 17, 2022 | 207.14 | 208.92 | 203.97 | 205.82 | 2,254,301 | -2.67(-1.28%) |
Nov 16, 2022 | 209.39 | 212.22 | 207.52 | 208.50 | 2,523,448 | -0.41(-0.20%) |
Nov 15, 2022 | 204.93 | 209.14 | 204.62 | 208.91 | 2,262,142 | +4.00(+1.95%) |
Nov 14, 2022 | 211.00 | 211.37 | 204.77 | 204.91 | 1,711,165 | -7.50(-3.53%) |
Nov 11, 2022 | 211.98 | 214.48 | 210.28 | 212.41 | 2,013,568 | +2.25(+1.07%) |
Nov 10, 2022 | 202.75 | 210.81 | 199.45 | 210.16 | 2,923,335 | +18.89(+9.88%) |
Nov 09, 2022 | 194.09 | 196.68 | 190.66 | 191.27 | 1,607,003 | -1.88(-0.97%) |
Nov 08, 2022 | 192.20 | 195.50 | 191.33 | 193.15 | 2,176,825 | +0.95(+0.49%) |
Nov 07, 2022 | 194.69 | 195.98 | 191.90 | 192.20 | 1,922,251 | -1.81(-0.93%) |
Nov 04, 2022 | 193.05 | 194.45 | 189.46 | 194.01 | 1,879,488 | +2.46(+1.29%) |
Nov 03, 2022 | 193.33 | 194.62 | 191.31 | 191.54 | 1,790,894 | -3.67(-1.88%) |
Nov 02, 2022 | 196.68 | 195.22 | 2,791,209 | -2.56(-1.29%) | ||
Nov 01, 2022 | 199.23 | 202.95 | 196.55 | 197.78 | 2,004,479 | +0.66(+0.33%) |
Oct 31, 2022 | 191.85 | 199.68 | 190.94 | 197.12 | 2,641,692 | +2.36(+1.21%) |
Oct 28, 2022 | 187.71 | 198.24 | 187.71 | 194.76 | 2,747,345 | +5.74(+3.04%) |
Oct 27, 2022 | 189.20 | 194.04 | 186.65 | 189.02 | 3,588,681 | +1.67(+0.89%) |
Oct 26, 2022 | 185.83 | 189.62 | 184.77 | 187.35 | 2,640,683 | +1.32(+0.71%) |
Oct 25, 2022 | 176.92 | 186.52 | 176.88 | 186.03 | 2,622,750 | +9.64(+5.46%) |
Oct 24, 2022 | 180.69 | 182.13 | 175.23 | 176.39 | 1,951,273 | -2.05(-1.15%) |
Oct 21, 2022 | 179.78 | 179.78 | 174.23 | 178.44 | 2,184,262 | -0.42(-0.23%) |
Oct 20, 2022 | 181.86 | 181.86 | 176.36 | 178.86 | 2,644,163 | -2.84(-1.57%) |
Oct 19, 2022 | 185.53 | 186.65 | 181.25 | 181.71 | 1,917,927 | -5.93(-3.16%) |
Oct 18, 2022 | 185.06 | 188.32 | 184.78 | 187.63 | 3,419,717 | +4.50(+2.46%) |
Oct 17, 2022 | 180.54 | 186.38 | 179.65 | 183.13 | 3,196,333 | +6.38(+3.61%) |
Oct 14, 2022 | 182.30 | 183.31 | 176.06 | 176.75 | 2,592,545 | -3.87(-2.14%) |
Oct 13, 2022 | 171.13 | 182.13 | 169.51 | 180.62 | 3,697,896 | +5.77(+3.30%) |
Oct 12, 2022 | 179.41 | 180.15 | 173.44 | 174.86 | 2,703,463 | -5.21(-2.90%) |
Oct 11, 2022 | 180.23 | 182.65 | 176.26 | 180.07 | 2,588,961 | -0.30(-0.16%) |
Oct 10, 2022 | 186.47 | 188.54 | 179.78 | 180.37 | 2,094,080 | -4.80(-2.59%) |
Oct 07, 2022 | 189.44 | 191.26 | 184.01 | 185.17 | 3,327,007 | -6.63(-3.46%) |
Oct 06, 2022 | 201.77 | 202.28 | 191.53 | 191.80 | 3,079,290 | -10.46(-5.17%) |
Oct 05, 2022 | 205.09 | 205.47 | 199.65 | 202.26 | 1,607,967 | -5.61(-2.70%) |
Oct 04, 2022 | 206.80 | 211.89 | 205.87 | 207.87 | 2,152,338 | +2.75(+1.34%) |
Oct 03, 2022 | 204.85 | 207.04 | 200.57 | 205.12 | 2,225,772 | +2.33(+1.15%) |
Sep 30, 2022 | 203.88 | 205.26 | 200.26 | 202.79 | 2,648,932 | +0.93(+0.46%) |
Sep 29, 2022 | 206.22 | 207.95 | 199.65 | 201.86 | 2,219,676 | -6.93(-3.32%) |
Sep 28, 2022 | 211.18 | 211.50 | 207.61 | 208.79 | 2,105,661 | +0.43(+0.21%) |
Sep 27, 2022 | 211.46 | 213.93 | 207.29 | 208.36 | 2,012,558 | -0.73(-0.35%) |
Sep 26, 2022 | 216.43 | 216.43 | 206.03 | 209.09 | 2,272,983 | -7.03(-3.25%) |
Sep 23, 2022 | 218.10 | 219.01 | 213.11 | 216.11 | 2,019,182 | -3.75(-1.71%) |
Sep 22, 2022 | 219.80 | 223.34 | 219.32 | 219.86 | 1,530,585 | -1.29(-0.59%) |
Sep 21, 2022 | 226.65 | 228.99 | 221.06 | 221.16 | 2,056,518 | -3.54(-1.58%) |
Sep 20, 2022 | 231.74 | 232.21 | 224.16 | 224.70 | 2,215,977 | -9.07(-3.88%) |
Sep 19, 2022 | 230.84 | 234.03 | 228.17 | 233.77 | 1,322,750 | +1.52(+0.65%) |
Sep 16, 2022 | 230.87 | 233.91 | 230.43 | 232.25 | 3,480,669 | +0.78(+0.34%) |
Sep 15, 2022 | 237.63 | 238.00 | 231.02 | 231.46 | 1,653,174 | -6.38(-2.68%) |
Sep 14, 2022 | 237.48 | 240.94 | 235.92 | 237.85 | 2,209,620 | -2.65(-1.10%) |
Sep 13, 2022 | 246.09 | 247.66 | 239.87 | 240.50 | 1,811,912 | -9.88(-3.95%) |
Sep 12, 2022 | 247.52 | 250.82 | 247.42 | 250.38 | 1,001,759 | +3.31(+1.34%) |
Sep 09, 2022 | 247.92 | 248.61 | 245.26 | 247.07 | 931,779 | -0.08(-0.03%) |
Sep 08, 2022 | 245.25 | 247.46 | 242.98 | 247.15 | 1,607,956 | +2.05(+0.84%) |
Sep 07, 2022 | 240.78 | 245.62 | 239.57 | 245.10 | 1,160,185 | +5.03(+2.09%) |
Sep 06, 2022 | 238.12 | 242.24 | 237.07 | 240.07 | 1,232,072 | +3.14(+1.33%) |
Sep 02, 2022 | 245.14 | 246.49 | 236.58 | 236.93 | 1,469,207 | -6.41(-2.64%) |
Sep 01, 2022 | 238.90 | 243.45 | 237.66 | 243.34 | 1,683,927 | +3.39(+1.41%) |
Aug 31, 2022 | 239.77 | 241.99 | 238.93 | 239.95 | 2,123,006 | +0.61(+0.26%) |
Aug 30, 2022 | 245.48 | 246.21 | 238.68 | 239.34 | 1,282,307 | -5.97(-2.43%) |
Aug 29, 2022 | 245.38 | 248.07 | 243.86 | 245.31 | 1,670,911 | -1.39(-0.56%) |
Aug 26, 2022 | 253.00 | 253.42 | 246.58 | 246.70 | 1,299,518 | -6.66(-2.63%) |
Aug 25, 2022 | 251.00 | 253.56 | 247.75 | 253.35 | 1,447,745 | +3.55(+1.42%) |
Aug 24, 2022 | 251.51 | 251.91 | 249.44 | 249.80 | 1,453,567 | -0.71(-0.28%) |
Aug 23, 2022 | 253.43 | 253.98 | 248.71 | 250.51 | 1,028,099 | -4.27(-1.68%) |
Aug 22, 2022 | 257.21 | 258.94 | 254.00 | 254.78 | 1,002,501 | -4.40(-1.70%) |
Aug 19, 2022 | 259.73 | 262.19 | 258.22 | 259.18 | 2,234,668 | -1.02(-0.39%) |
Aug 18, 2022 | 262.12 | 263.71 | 257.77 | 260.20 | 1,205,953 | -1.86(-0.71%) |
Aug 17, 2022 | 261.49 | 263.50 | 260.15 | 262.06 | 1,121,267 | -0.94(-0.36%) |
Aug 16, 2022 | 263.38 | 264.54 | 260.67 | 263.00 | 1,253,067 | -2.90(-1.09%) |
Aug 15, 2022 | 262.94 | 266.80 | 262.70 | 265.90 | 1,407,238 | +3.59(+1.37%) |
Aug 12, 2022 | 260.38 | 262.48 | 259.40 | 262.31 | 1,175,309 | +3.56(+1.38%) |
Aug 11, 2022 | 263.44 | 263.44 | 258.11 | 258.75 | 1,334,475 | -3.63(-1.38%) |
Aug 10, 2022 | 264.43 | 264.43 | 259.81 | 262.38 | 1,430,610 | +1.52(+0.58%) |
Aug 09, 2022 | 258.63 | 261.93 | 255.35 | 260.85 | 1,545,523 | +3.00(+1.16%) |
Aug 08, 2022 | 259.50 | 261.51 | 256.27 | 257.85 | 1,025,777 | +0.76(+0.30%) |
Aug 05, 2022 | 253.48 | 257.31 | 252.22 | 257.09 | 1,224,327 | +0.87(+0.34%) |
Aug 04, 2022 | 254.21 | 256.64 | 253.13 | 256.22 | 1,331,746 | +2.30(+0.91%) |
Aug 03, 2022 | 252.98 | 254.95 | 250.17 | 253.91 | 1,450,702 | +2.08(+0.83%) |
Aug 02, 2022 | 254.17 | 256.13 | 251.27 | 251.83 | 1,779,804 | -1.88(-0.74%) |
Aug 01, 2022 | 255.28 | 256.68 | 251.49 | 253.71 | 1,400,865 | -2.09(-0.82%) |
Jul 29, 2022 | 255.35 | 258.75 | 252.66 | 255.80 | 1,928,176 | +1.82(+0.72%) |
Jul 28, 2022 | 246.95 | 254.60 | 245.63 | 253.98 | 2,741,648 | +10.03(+4.11%) |
Jul 27, 2022 | 245.12 | 246.74 | 241.20 | 243.95 | 1,595,236 | -0.66(-0.27%) |
Jul 26, 2022 | 244.21 | 248.47 | 243.51 | 244.61 | 1,672,570 | +1.55(+0.64%) |
Jul 25, 2022 | 244.96 | 245.25 | 241.70 | 243.06 | 1,686,923 | -2.13(-0.87%) |
Jul 22, 2022 | 242.31 | 245.91 | 241.57 | 245.19 | 1,680,769 | +3.97(+1.64%) |
Jul 21, 2022 | 236.29 | 241.78 | 234.42 | 241.23 | 1,366,299 | +5.34(+2.27%) |
Jul 20, 2022 | 241.79 | 243.62 | 235.59 | 235.88 | 1,666,056 | -7.01(-2.89%) |
Jul 19, 2022 | 237.65 | 242.99 | 237.54 | 242.89 | 1,594,848 | +7.47(+3.17%) |
Jul 18, 2022 | 242.65 | 243.49 | 234.79 | 235.42 | 1,702,666 | -7.51(-3.09%) |
Jul 15, 2022 | 245.46 | 246.31 | 241.16 | 242.93 | 1,250,520 | +0.65(+0.27%) |
Jul 14, 2022 | 237.78 | 243.54 | 237.48 | 242.28 | 1,672,002 | +0.56(+0.23%) |
Jul 13, 2022 | 238.40 | 243.88 | 237.23 | 241.72 | 1,258,300 | +0.41(+0.17%) |
Jul 12, 2022 | 242.69 | 244.38 | 239.10 | 241.31 | 1,747,901 | -2.36(-0.97%) |
Jul 11, 2022 | 240.85 | 244.12 | 238.48 | 243.67 | 1,375,878 | +2.81(+1.17%) |
Jul 08, 2022 | 241.15 | 243.57 | 239.64 | 240.86 | 991,023 | -2.05(-0.84%) |
Jul 07, 2022 | 244.16 | 246.12 | 241.24 | 242.91 | 1,153,648 | -0.99(-0.41%) |
Jul 06, 2022 | 243.65 | 246.12 | 242.45 | 243.90 | 1,239,687 | +2.16(+0.89%) |
Jul 05, 2022 | 241.31 | 241.85 | 235.78 | 241.74 | 1,399,307 | -2.32(-0.95%) |
Jul 01, 2022 | 240.41 | 244.66 | 238.43 | 244.06 | 1,447,373 | +2.65(+1.10%) |
Jun 30, 2022 | 237.65 | 243.41 | 236.32 | 241.41 | 2,051,951 | +2.30(+0.96%) |
Jun 29, 2022 | 236.16 | 239.84 | 233.44 | 239.11 | 1,973,232 | +0.22(+0.09%) |
Jun 28, 2022 | 245.57 | 246.03 | 238.13 | 238.90 | 1,696,005 | -6.04(-2.47%) |
Jun 27, 2022 | 247.68 | 249.44 | 243.83 | 244.94 | 2,137,531 | -2.19(-0.89%) |
Jun 24, 2022 | 246.29 | 247.58 | 242.34 | 247.13 | 3,315,471 | +3.16(+1.29%) |
Jun 23, 2022 | 239.02 | 245.38 | 238.71 | 243.98 | 2,703,146 | +5.95(+2.50%) |
Jun 22, 2022 | 228.87 | 244.46 | 228.81 | 238.03 | 3,314,096 | +4.87(+2.09%) |
Jun 21, 2022 | 228.57 | 234.75 | 228.47 | 233.15 | 2,650,812 | +10.09(+4.52%) |
Jun 17, 2022 | 220.73 | 225.04 | 219.24 | 223.06 | 4,545,177 | +1.88(+0.85%) |
Jun 16, 2022 | 221.75 | 223.84 | 219.42 | 221.19 | 1,766,535 | -5.47(-2.41%) |
Jun 15, 2022 | 221.02 | 229.56 | 220.65 | 226.65 | 2,211,777 | +6.49(+2.95%) |
Jun 14, 2022 | 224.57 | 225.79 | 218.45 | 220.17 | 2,753,065 | -5.20(-2.31%) |
Jun 13, 2022 | 230.03 | 232.05 | 224.37 | 225.37 | 2,420,820 | -10.31(-4.37%) |
Jun 10, 2022 | 241.31 | 242.09 | 234.83 | 235.68 | 2,330,590 | -8.63(-3.53%) |
Jun 09, 2022 | 245.22 | 251.38 | 244.14 | 244.31 | 2,184,659 | -4.00(-1.61%) |
Jun 08, 2022 | 249.41 | 252.60 | 247.24 | 248.31 | 1,651,316 | -1.59(-0.64%) |
Jun 07, 2022 | 249.92 | 250.68 | 243.33 | 249.89 | 2,274,071 | -1.14(-0.45%) |
Jun 06, 2022 | 253.31 | 254.53 | 249.91 | 251.03 | 4,470,189 | +0.59(+0.24%) |
Jun 03, 2022 | 245.83 | 253.04 | 244.82 | 250.44 | 7,809,294 | +4.10(+1.67%) |
Jun 02, 2022 | 231.03 | 247.11 | 230.67 | 246.33 | 2,962,082 | +9.20(+3.88%) |
Jun 01, 2022 | 240.48 | 240.48 | 235.53 | 237.13 | 1,510,338 | -3.35(-1.39%) |
May 31, 2022 | 242.01 | 243.22 | 239.64 | 240.48 | 3,013,688 | -4.53(-1.85%) |
May 27, 2022 | 240.85 | 246.52 | 239.26 | 245.02 | 1,902,487 | +5.89(+2.46%) |
May 26, 2022 | 244.79 | 246.25 | 238.45 | 239.13 | 1,583,981 | -5.26(-2.15%) |
May 25, 2022 | 241.10 | 245.24 | 237.15 | 244.39 | 2,548,556 | +1.66(+0.68%) |
May 24, 2022 | 234.25 | 243.47 | 233.50 | 242.73 | 2,315,840 | +8.54(+3.65%) |
May 23, 2022 | 230.59 | 234.47 | 228.66 | 234.18 | 1,807,883 | +4.83(+2.10%) |
May 20, 2022 | 221.07 | 230.19 | 219.99 | 229.36 | 3,028,951 | +10.36(+4.73%) |
May 19, 2022 | 215.95 | 221.76 | 215.21 | 219.00 | 1,944,715 | +2.46(+1.14%) |
May 18, 2022 | 218.36 | 219.05 | 215.49 | 216.54 | 1,729,402 | -2.22(-1.02%) |
May 17, 2022 | 218.96 | 219.36 | 215.39 | 218.77 | 1,840,911 | +2.61(+1.21%) |
May 16, 2022 | 218.40 | 220.54 | 215.98 | 216.16 | 1,281,379 | -2.29(-1.05%) |
May 13, 2022 | 213.30 | 218.66 | 212.37 | 218.45 | 2,374,529 | +6.72(+3.18%) |
May 12, 2022 | 210.95 | 212.73 | 208.46 | 211.72 | 2,336,472 | +0.73(+0.35%) |
May 11, 2022 | 212.62 | 215.37 | 210.25 | 210.99 | 2,241,196 | -0.03(-0.01%) |
May 10, 2022 | 218.42 | 219.84 | 208.75 | 211.02 | 2,568,638 | -5.95(-2.74%) |
May 09, 2022 | 227.34 | 227.34 | 215.91 | 216.97 | 2,581,017 | -12.19(-5.32%) |
May 06, 2022 | 224.63 | 230.15 | 224.21 | 229.16 | 1,963,066 | +2.43(+1.07%) |
May 05, 2022 | 230.01 | 231.41 | 225.06 | 226.73 | 1,465,473 | -3.91(-1.69%) |
May 04, 2022 | 225.93 | 231.01 | 224.09 | 230.63 | 1,170,084 | +4.35(+1.92%) |
May 03, 2022 | 222.48 | 228.16 | 220.94 | 226.29 | 1,456,069 | +3.81(+1.71%) |
May 02, 2022 | 226.63 | 230.29 | 218.51 | 222.48 | 2,266,079 | -3.82(-1.69%) |
Apr 29, 2022 | 235.02 | 235.96 | 225.98 | 226.30 | 2,301,620 | -10.48(-4.43%) |
Apr 28, 2022 | 237.19 | 238.35 | 230.23 | 236.78 | 2,574,730 | -0.63(-0.26%) |
Apr 27, 2022 | 240.37 | 242.24 | 236.18 | 237.40 | 2,182,968 | -1.85(-0.77%) |
Apr 26, 2022 | 243.02 | 245.25 | 238.90 | 239.25 | 2,005,791 | -4.41(-1.81%) |
Apr 25, 2022 | 246.09 | 246.93 | 239.53 | 243.67 | 1,764,347 | -2.23(-0.91%) |
Apr 22, 2022 | 250.81 | 250.81 | 245.85 | 245.90 | 1,773,949 | -4.55(-1.82%) |
Apr 21, 2022 | 252.46 | 254.94 | 249.90 | 250.46 | 1,823,836 | -0.79(-0.31%) |
Apr 20, 2022 | 243.88 | 251.58 | 243.31 | 251.24 | 1,925,099 | +8.28(+3.41%) |
Apr 19, 2022 | 239.28 | 243.69 | 239.22 | 242.96 | 1,393,624 | +4.56(+1.91%) |
Apr 18, 2022 | 238.62 | 241.66 | 236.75 | 238.40 | 1,142,495 | -1.53(-0.64%) |
Apr 14, 2022 | 242.18 | 242.56 | 239.42 | 239.93 | 2,462,753 | -1.52(-0.63%) |
Apr 13, 2022 | 242.31 | 242.46 | 239.37 | 241.45 | 1,403,526 | -0.02(-0.01%) |
Apr 12, 2022 | 243.07 | 244.26 | 240.01 | 241.47 | 1,617,268 | -4.44(-1.81%) |
Apr 11, 2022 | 248.97 | 250.05 | 245.24 | 245.91 | 2,311,253 | -2.90(-1.16%) |
Apr 08, 2022 | 248.57 | 250.75 | 246.58 | 248.81 | 1,669,422 | +0.64(+0.26%) |
Apr 07, 2022 | 248.39 | 250.15 | 246.57 | 248.17 | 1,875,908 | -2.70(-1.08%) |
Apr 06, 2022 | 243.93 | 251.36 | 243.30 | 250.87 | 2,944,223 | +5.32(+2.17%) |
Apr 05, 2022 | 240.53 | 247.82 | 240.06 | 245.55 | 2,094,633 | +4.75(+1.97%) |
Apr 04, 2022 | 240.00 | 242.23 | 239.21 | 240.79 | 2,130,587 | +0.82(+0.34%) |