Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 278.99 | 284.39 | 278.99 | 284.26 | 1,219,434 | +4.84(+1.73%) |
Apr 27, 2023 | 275.85 | 280.81 | 275.85 | 279.43 | 1,268,075 | +4.32(+1.57%) |
Apr 26, 2023 | 279.18 | 279.18 | 273.34 | 275.10 | 1,659,041 | -3.88(-1.39%) |
Apr 25, 2023 | 283.17 | 285.91 | 278.32 | 278.98 | 2,094,880 | -4.21(-1.49%) |
Apr 24, 2023 | 280.83 | 286.26 | 280.11 | 283.20 | 1,913,185 | +4.99(+1.79%) |
Apr 21, 2023 | 284.54 | 290.88 | 276.63 | 278.21 | 4,127,021 | +10.32(+3.85%) |
Apr 20, 2023 | 268.32 | 270.56 | 265.85 | 267.89 | 2,251,325 | -2.19(-0.81%) |
Apr 19, 2023 | 267.76 | 270.36 | 266.32 | 270.08 | 2,127,875 | +1.52(+0.57%) |
Apr 18, 2023 | 269.88 | 271.50 | 267.81 | 268.55 | 1,191,707 | +0.35(+0.13%) |
Apr 17, 2023 | 270.09 | 270.42 | 266.30 | 268.21 | 1,018,171 | -2.23(-0.82%) |
Apr 14, 2023 | 269.71 | 272.70 | 268.91 | 270.43 | 1,095,745 | -0.06(-0.02%) |
Apr 13, 2023 | 272.08 | 272.49 | 268.37 | 270.49 | 1,630,006 | +1.02(+0.38%) |
Apr 12, 2023 | 268.93 | 272.54 | 266.27 | 269.47 | 1,213,219 | +0.78(+0.29%) |
Apr 11, 2023 | 270.03 | 271.16 | 268.19 | 268.69 | 1,771,029 | +0.59(+0.22%) |
Apr 10, 2023 | 266.39 | 269.17 | 265.65 | 268.10 | 1,018,943 | +0.40(+0.15%) |
Apr 06, 2023 | 268.41 | 269.65 | 266.62 | 267.70 | 921,915 | -0.71(-0.27%) |
Apr 05, 2023 | 263.86 | 268.85 | 263.17 | 268.42 | 1,111,366 | +4.04(+1.53%) |
Apr 04, 2023 | 262.12 | 264.41 | 261.06 | 264.38 | 1,115,147 | +3.04(+1.16%) |
Apr 03, 2023 | 260.13 | 262.01 | 258.60 | 261.34 | 831,851 | +0.47(+0.18%) |
Mar 31, 2023 | 257.96 | 260.87 | 257.30 | 260.87 | 1,237,118 | +4.19(+1.63%) |
Mar 30, 2023 | 257.22 | 259.18 | 256.43 | 256.67 | 922,878 | +2.06(+0.81%) |
Mar 29, 2023 | 254.19 | 255.42 | 252.04 | 254.62 | 1,186,700 | +2.85(+1.13%) |
Mar 28, 2023 | 250.46 | 253.00 | 250.46 | 251.76 | 615,526 | +0.07(+0.03%) |
Mar 27, 2023 | 254.92 | 256.05 | 251.07 | 251.70 | 991,794 | +0.19(+0.07%) |
Mar 24, 2023 | 248.85 | 251.56 | 247.29 | 251.51 | 1,032,422 | +1.43(+0.57%) |
Mar 23, 2023 | 251.19 | 254.13 | 247.77 | 250.07 | 989,787 | -1.59(-0.63%) |
Mar 22, 2023 | 256.61 | 258.93 | 251.44 | 251.67 | 851,830 | -4.26(-1.67%) |
Mar 21, 2023 | 255.70 | 256.39 | 253.27 | 255.93 | 880,981 | +2.23(+0.88%) |
Mar 20, 2023 | 249.14 | 255.88 | 248.65 | 253.70 | 1,473,656 | +5.72(+2.31%) |
Mar 17, 2023 | 251.19 | 251.94 | 247.84 | 247.99 | 1,135,334 | -3.68(-1.46%) |
Mar 16, 2023 | 242.09 | 252.60 | 242.09 | 251.67 | 1,223,066 | +7.43(+3.04%) |
Mar 15, 2023 | 242.06 | 244.38 | 241.05 | 244.24 | 1,356,036 | -3.18(-1.28%) |
Mar 14, 2023 | 247.34 | 249.92 | 244.88 | 247.41 | 1,242,319 | +3.57(+1.46%) |
Mar 13, 2023 | 240.39 | 246.69 | 238.18 | 243.84 | 1,072,931 | +0.46(+0.19%) |
Mar 10, 2023 | 248.55 | 251.03 | 242.01 | 243.38 | 1,216,125 | -5.46(-2.19%) |
Mar 09, 2023 | 249.81 | 253.93 | 247.78 | 248.84 | 2,555,414 | +0.69(+0.28%) |
Mar 08, 2023 | 241.78 | 249.66 | 241.78 | 248.15 | 1,980,540 | +6.02(+2.49%) |
Mar 07, 2023 | 249.05 | 249.25 | 241.55 | 242.12 | 1,019,821 | -6.32(-2.54%) |
Mar 06, 2023 | 246.24 | 249.11 | 244.71 | 248.44 | 1,009,149 | +1.72(+0.70%) |
Mar 03, 2023 | 241.99 | 247.29 | 241.66 | 246.72 | 1,201,676 | +6.16(+2.56%) |
Mar 02, 2023 | 239.02 | 240.87 | 238.17 | 240.56 | 1,048,753 | -0.54(-0.23%) |
Mar 01, 2023 | 238.65 | 241.99 | 236.86 | 241.11 | 930,086 | +0.84(+0.35%) |
Feb 28, 2023 | 242.65 | 244.29 | 238.78 | 240.27 | 2,818,604 | -4.53(-1.85%) |
Feb 27, 2023 | 249.43 | 249.43 | 243.09 | 244.80 | 1,282,038 | -1.09(-0.44%) |
Feb 24, 2023 | 246.23 | 247.06 | 242.68 | 245.88 | 1,645,802 | -2.80(-1.13%) |
Feb 23, 2023 | 250.47 | 252.74 | 247.82 | 248.69 | 1,703,443 | -2.09(-0.83%) |
Feb 22, 2023 | 252.90 | 254.33 | 250.35 | 250.78 | 973,033 | -1.96(-0.78%) |
Feb 21, 2023 | 256.20 | 258.21 | 252.23 | 252.74 | 961,634 | -6.66(-2.57%) |
Feb 17, 2023 | 258.84 | 260.65 | 258.30 | 259.41 | 890,463 | -0.31(-0.12%) |
Feb 16, 2023 | 252.66 | 260.16 | 252.59 | 259.71 | 1,064,866 | +4.06(+1.59%) |
Feb 15, 2023 | 253.81 | 256.27 | 253.19 | 255.66 | 709,656 | +0.14(+0.05%) |
Feb 14, 2023 | 256.09 | 258.95 | 253.94 | 255.52 | 827,966 | -1.20(-0.47%) |
Feb 13, 2023 | 254.88 | 257.48 | 254.23 | 256.72 | 802,781 | +3.45(+1.36%) |
Feb 10, 2023 | 252.21 | 254.54 | 251.90 | 253.27 | 1,038,201 | +0.41(+0.16%) |
Feb 09, 2023 | 255.12 | 256.97 | 252.24 | 252.85 | 743,443 | -0.20(-0.08%) |
Feb 08, 2023 | 252.54 | 255.41 | 251.75 | 253.05 | 857,519 | +1.16(+0.46%) |
Feb 07, 2023 | 248.62 | 252.84 | 247.93 | 251.90 | 862,329 | +1.69(+0.67%) |
Feb 06, 2023 | 252.29 | 252.92 | 249.41 | 250.21 | 899,422 | -4.50(-1.77%) |
Feb 03, 2023 | 254.62 | 256.76 | 252.93 | 254.71 | 948,963 | +0.09(+0.03%) |
Feb 02, 2023 | 256.97 | 260.18 | 254.29 | 254.62 | 1,382,364 | -3.42(-1.33%) |
Feb 01, 2023 | 248.79 | 261.16 | 246.97 | 258.04 | 1,596,771 | +6.31(+2.51%) |
Jan 31, 2023 | 250.37 | 251.74 | 247.78 | 251.74 | 1,942,152 | +1.75(+0.70%) |
Jan 30, 2023 | 253.18 | 254.04 | 247.77 | 249.99 | 1,506,456 | -1.45(-0.58%) |
Jan 27, 2023 | 245.41 | 256.46 | 241.23 | 251.44 | 1,943,996 | -0.08(-0.03%) |
Jan 26, 2023 | 251.63 | 252.26 | 246.21 | 251.52 | 1,823,329 | +1.19(+0.48%) |
Jan 25, 2023 | 248.41 | 250.35 | 246.27 | 250.33 | 1,718,087 | +0.95(+0.38%) |
Jan 24, 2023 | 260.44 | 261.88 | 248.80 | 249.38 | 2,252,624 | -10.99(-4.22%) |
Jan 23, 2023 | 258.69 | 265.57 | 258.69 | 260.36 | 1,913,101 | +2.38(+0.92%) |
Jan 20, 2023 | 253.99 | 258.17 | 250.52 | 257.98 | 1,257,633 | +4.36(+1.72%) |
Jan 19, 2023 | 252.50 | 256.72 | 249.42 | 253.62 | 1,736,778 | +0.22(+0.09%) |
Jan 18, 2023 | 255.30 | 259.27 | 253.07 | 253.41 | 1,836,827 | -1.54(-0.60%) |
Jan 17, 2023 | 255.50 | 257.56 | 254.04 | 254.94 | 1,912,048 | -0.54(-0.21%) |
Jan 13, 2023 | 251.03 | 256.36 | 250.25 | 255.49 | 1,053,044 | +3.67(+1.46%) |
Jan 12, 2023 | 250.68 | 254.07 | 248.67 | 251.82 | 1,407,317 | +2.79(+1.12%) |
Jan 11, 2023 | 247.96 | 249.81 | 243.77 | 249.02 | 1,186,328 | +1.90(+0.77%) |
Jan 10, 2023 | 245.82 | 247.20 | 244.60 | 247.13 | 680,366 | +0.60(+0.24%) |
Jan 09, 2023 | 250.77 | 252.10 | 246.18 | 246.53 | 1,564,780 | -4.67(-1.86%) |
Jan 06, 2023 | 250.14 | 252.44 | 246.25 | 251.19 | 1,179,404 | +4.16(+1.69%) |
Jan 05, 2023 | 244.53 | 247.92 | 243.26 | 247.03 | 1,371,728 | +1.40(+0.57%) |
Jan 04, 2023 | 241.34 | 245.74 | 240.73 | 245.63 | 1,202,115 | +5.60(+2.33%) |
Jan 03, 2023 | 238.51 | 242.73 | 236.31 | 240.03 | 1,072,340 | +3.21(+1.35%) |
Dec 30, 2022 | 235.69 | 237.40 | 234.84 | 236.82 | 719,948 | -0.41(-0.17%) |
Dec 29, 2022 | 235.15 | 238.78 | 233.62 | 237.24 | 575,064 | +3.93(+1.68%) |
Dec 28, 2022 | 237.59 | 238.34 | 233.18 | 233.31 | 611,393 | -3.58(-1.51%) |
Dec 27, 2022 | 237.70 | 238.87 | 235.82 | 236.89 | 539,102 | -0.70(-0.29%) |
Dec 23, 2022 | 237.20 | 238.55 | 235.99 | 237.59 | 600,059 | -0.41(-0.17%) |
Dec 22, 2022 | 237.22 | 238.32 | 233.60 | 238.00 | 974,346 | -1.73(-0.72%) |
Dec 21, 2022 | 237.26 | 240.71 | 237.04 | 239.73 | 796,569 | +4.48(+1.90%) |
Dec 20, 2022 | 235.02 | 240.09 | 234.02 | 235.25 | 1,107,996 | -0.31(-0.13%) |
Dec 19, 2022 | 235.29 | 238.79 | 233.62 | 235.55 | 883,434 | -0.38(-0.16%) |
Dec 16, 2022 | 232.73 | 236.84 | 230.97 | 235.93 | 2,235,902 | -0.64(-0.27%) |
Dec 15, 2022 | 238.48 | 238.51 | 235.80 | 236.57 | 1,297,289 | -4.93(-2.04%) |
Dec 14, 2022 | 240.59 | 244.06 | 238.39 | 241.50 | 1,176,201 | +1.58(+0.66%) |
Dec 13, 2022 | 245.75 | 245.75 | 237.38 | 239.92 | 1,205,047 | +0.92(+0.38%) |
Dec 12, 2022 | 235.01 | 239.53 | 233.94 | 239.01 | 1,180,384 | +5.06(+2.16%) |
Dec 09, 2022 | 237.26 | 237.42 | 233.17 | 233.94 | 836,685 | -3.88(-1.63%) |
Dec 08, 2022 | 234.36 | 238.55 | 234.36 | 237.82 | 1,206,462 | +3.37(+1.44%) |
Dec 07, 2022 | 233.17 | 237.20 | 232.66 | 234.46 | 989,854 | +1.47(+0.63%) |
Dec 06, 2022 | 230.67 | 235.20 | 230.19 | 232.99 | 1,280,454 | +1.25(+0.54%) |
Dec 05, 2022 | 231.92 | 233.65 | 230.41 | 231.74 | 753,209 | -3.62(-1.54%) |
Dec 02, 2022 | 231.19 | 236.33 | 230.74 | 235.36 | 816,089 | +0.55(+0.23%) |
Dec 01, 2022 | 239.09 | 239.74 | 234.66 | 234.81 | 1,224,358 | -1.72(-0.73%) |
Nov 30, 2022 | 232.27 | 237.13 | 230.39 | 236.53 | 2,461,461 | +4.34(+1.87%) |
Nov 29, 2022 | 230.32 | 234.64 | 229.30 | 232.19 | 786,856 | +1.44(+0.62%) |
Nov 28, 2022 | 234.45 | 234.93 | 229.25 | 230.75 | 1,089,344 | -4.94(-2.10%) |
Nov 25, 2022 | 235.30 | 237.53 | 233.77 | 235.70 | 391,135 | +2.06(+0.88%) |
Nov 23, 2022 | 231.76 | 234.59 | 230.64 | 233.64 | 988,703 | +2.50(+1.08%) |
Nov 22, 2022 | 227.93 | 232.10 | 227.29 | 231.14 | 1,567,247 | +5.66(+2.51%) |
Nov 21, 2022 | 224.94 | 228.18 | 224.10 | 225.48 | 1,455,919 | -1.07(-0.47%) |
Nov 18, 2022 | 227.29 | 229.58 | 225.06 | 226.55 | 1,102,750 | +2.74(+1.22%) |
Nov 17, 2022 | 223.85 | 225.27 | 221.39 | 223.81 | 1,290,959 | -3.64(-1.60%) |
Nov 16, 2022 | 224.26 | 229.76 | 223.04 | 227.46 | 2,045,679 | +1.92(+0.85%) |
Nov 15, 2022 | 221.40 | 225.54 | 220.56 | 225.54 | 1,589,862 | +6.33(+2.89%) |
Nov 14, 2022 | 221.23 | 223.30 | 219.20 | 219.20 | 1,243,311 | -1.44(-0.65%) |
Nov 11, 2022 | 219.06 | 221.28 | 216.37 | 220.64 | 1,354,452 | +1.56(+0.71%) |
Nov 10, 2022 | 213.16 | 219.42 | 212.18 | 219.09 | 1,367,867 | +13.28(+6.45%) |
Nov 09, 2022 | 206.79 | 210.40 | 204.36 | 205.80 | 1,239,989 | -2.62(-1.26%) |
Nov 08, 2022 | 210.52 | 211.88 | 206.36 | 208.42 | 1,255,578 | -2.53(-1.20%) |
Nov 07, 2022 | 209.51 | 212.41 | 207.71 | 210.95 | 1,274,157 | +2.29(+1.10%) |
Nov 04, 2022 | 210.96 | 211.69 | 204.06 | 208.66 | 1,673,681 | -0.83(-0.39%) |
Nov 03, 2022 | 208.47 | 210.71 | 205.10 | 209.49 | 1,509,115 | -1.05(-0.50%) |
Nov 02, 2022 | 215.86 | 210.40 | 210.54 | 1,316,839 | -7.20(-3.31%) | |
Nov 01, 2022 | 215.56 | 218.73 | 213.34 | 217.74 | 1,101,744 | +3.60(+1.68%) |
Oct 31, 2022 | 217.61 | 219.85 | 213.89 | 214.13 | 1,447,113 | -6.09(-2.77%) |
Oct 28, 2022 | 214.66 | 221.10 | 212.69 | 220.23 | 1,412,068 | +5.80(+2.70%) |
Oct 27, 2022 | 215.60 | 219.07 | 214.13 | 214.43 | 1,668,091 | +0.29(+0.13%) |
Oct 26, 2022 | 213.09 | 220.28 | 213.09 | 214.14 | 1,504,588 | +3.03(+1.44%) |
Oct 25, 2022 | 207.13 | 216.76 | 206.37 | 211.11 | 2,366,594 | +3.98(+1.92%) |
Oct 24, 2022 | 195.74 | 207.62 | 194.98 | 207.13 | 3,255,843 | +13.49(+6.97%) |
Oct 21, 2022 | 180.76 | 195.04 | 175.58 | 193.64 | 6,386,270 | -11.77(-5.73%) |
Oct 20, 2022 | 206.46 | 210.63 | 204.24 | 205.41 | 2,507,579 | -0.57(-0.28%) |
Oct 19, 2022 | 205.69 | 206.61 | 203.78 | 205.98 | 1,023,322 | -0.82(-0.40%) |
Oct 18, 2022 | 209.10 | 210.25 | 205.51 | 206.80 | 1,481,882 | +3.65(+1.80%) |
Oct 17, 2022 | 201.65 | 205.14 | 200.83 | 203.15 | 977,853 | +4.77(+2.40%) |
Oct 14, 2022 | 205.04 | 205.38 | 197.64 | 198.38 | 1,136,255 | -4.46(-2.20%) |
Oct 13, 2022 | 193.98 | 204.59 | 192.24 | 202.84 | 1,334,920 | +5.43(+2.75%) |
Oct 12, 2022 | 199.62 | 200.47 | 197.23 | 197.41 | 1,157,432 | -2.17(-1.09%) |
Oct 11, 2022 | 196.00 | 202.31 | 194.92 | 199.58 | 1,756,266 | +3.55(+1.81%) |
Oct 10, 2022 | 198.24 | 199.78 | 195.01 | 196.03 | 1,118,686 | -1.35(-0.68%) |
Oct 07, 2022 | 196.76 | 197.66 | 192.96 | 197.38 | 1,323,398 | -1.05(-0.53%) |
Oct 06, 2022 | 198.73 | 201.85 | 197.31 | 198.44 | 1,135,393 | -0.99(-0.50%) |
Oct 05, 2022 | 197.61 | 200.63 | 195.46 | 199.43 | 1,300,360 | -1.34(-0.67%) |
Oct 04, 2022 | 193.72 | 201.14 | 193.58 | 200.77 | 1,842,385 | +10.48(+5.51%) |
Oct 03, 2022 | 184.26 | 191.92 | 182.13 | 190.29 | 1,550,110 | +9.32(+5.15%) |
Sep 30, 2022 | 185.55 | 186.12 | 180.79 | 180.97 | 1,350,806 | -3.83(-2.07%) |
Sep 29, 2022 | 184.75 | 186.13 | 180.62 | 184.80 | 1,146,847 | -2.23(-1.19%) |
Sep 28, 2022 | 183.21 | 188.00 | 181.78 | 187.03 | 1,751,687 | +5.54(+3.05%) |
Sep 27, 2022 | 186.44 | 188.71 | 180.97 | 181.48 | 1,642,550 | -2.88(-1.56%) |
Sep 26, 2022 | 187.97 | 189.86 | 182.31 | 184.37 | 1,406,615 | -4.20(-2.22%) |
Sep 23, 2022 | 188.88 | 189.27 | 184.82 | 188.56 | 1,318,059 | -2.52(-1.32%) |
Sep 22, 2022 | 195.06 | 195.06 | 190.58 | 191.08 | 1,091,180 | -4.71(-2.40%) |
Sep 21, 2022 | 200.56 | 202.88 | 195.70 | 195.79 | 911,972 | -2.88(-1.45%) |
Sep 20, 2022 | 203.26 | 204.03 | 197.69 | 198.66 | 1,299,040 | -6.53(-3.18%) |
Sep 19, 2022 | 203.22 | 205.29 | 201.50 | 205.19 | 1,055,850 | -1.26(-0.61%) |
Sep 16, 2022 | 207.13 | 207.24 | 203.24 | 206.45 | 4,111,216 | +0.69(+0.33%) |
Sep 15, 2022 | 204.97 | 208.98 | 204.75 | 205.76 | 1,046,207 | +0.76(+0.37%) |
Sep 14, 2022 | 208.44 | 208.44 | 202.12 | 205.01 | 1,342,108 | -3.22(-1.55%) |
Sep 13, 2022 | 213.98 | 215.01 | 207.71 | 208.23 | 1,486,066 | -10.13(-4.64%) |
Sep 12, 2022 | 215.49 | 218.41 | 214.98 | 218.36 | 1,538,504 | +2.61(+1.21%) |
Sep 09, 2022 | 213.10 | 217.69 | 212.33 | 215.75 | 1,975,894 | +3.43(+1.61%) |
Sep 08, 2022 | 207.45 | 212.44 | 206.22 | 212.32 | 1,388,451 | +3.98(+1.91%) |
Sep 07, 2022 | 196.57 | 209.87 | 196.57 | 208.34 | 1,835,869 | +11.24(+5.70%) |
Sep 06, 2022 | 197.11 | 200.45 | 194.49 | 197.10 | 1,712,995 | +0.67(+0.34%) |
Sep 02, 2022 | 198.90 | 201.28 | 195.01 | 196.43 | 1,055,864 | +0.57(+0.29%) |
Sep 01, 2022 | 192.84 | 195.95 | 189.24 | 195.86 | 1,327,040 | +1.55(+0.80%) |
Aug 31, 2022 | 199.23 | 199.23 | 193.67 | 194.31 | 1,903,591 | -3.84(-1.94%) |
Aug 30, 2022 | 200.91 | 201.48 | 196.68 | 198.15 | 1,062,516 | -2.26(-1.13%) |
Aug 29, 2022 | 199.86 | 201.90 | 196.92 | 200.41 | 858,431 | -0.88(-0.44%) |
Aug 26, 2022 | 209.70 | 209.75 | 200.65 | 201.29 | 1,030,017 | -8.43(-4.02%) |
Aug 25, 2022 | 207.18 | 209.82 | 205.65 | 209.72 | 929,024 | +3.08(+1.49%) |
Aug 24, 2022 | 206.65 | 208.91 | 205.28 | 206.64 | 1,084,970 | +0.17(+0.08%) |
Aug 23, 2022 | 207.63 | 210.42 | 205.09 | 206.47 | 1,089,827 | -2.10(-1.01%) |
Aug 22, 2022 | 207.92 | 212.18 | 207.49 | 208.57 | 1,217,631 | -2.59(-1.23%) |
Aug 19, 2022 | 210.53 | 213.78 | 209.97 | 211.16 | 1,131,408 | -0.01(-0.00%) |
Aug 18, 2022 | 206.42 | 212.01 | 206.01 | 211.17 | 1,445,871 | +5.94(+2.90%) |
Aug 17, 2022 | 206.42 | 207.48 | 204.71 | 205.23 | 877,381 | -3.81(-1.82%) |
Aug 16, 2022 | 211.43 | 212.66 | 207.39 | 209.04 | 1,216,136 | -3.76(-1.77%) |
Aug 15, 2022 | 213.13 | 214.85 | 211.59 | 212.80 | 919,467 | -2.15(-1.00%) |
Aug 12, 2022 | 213.54 | 215.08 | 213.02 | 214.95 | 728,694 | +2.33(+1.09%) |
Aug 11, 2022 | 213.66 | 215.73 | 212.26 | 212.63 | 1,003,613 | -0.20(-0.09%) |
Aug 10, 2022 | 209.75 | 213.78 | 208.47 | 212.82 | 1,128,688 | +6.53(+3.17%) |
Aug 09, 2022 | 206.90 | 208.31 | 205.37 | 206.29 | 820,115 | -1.25(-0.60%) |
Aug 08, 2022 | 209.96 | 210.88 | 206.40 | 207.54 | 926,457 | -1.44(-0.69%) |
Aug 05, 2022 | 206.90 | 211.83 | 206.90 | 208.98 | 923,929 | +0.09(+0.04%) |
Aug 04, 2022 | 211.37 | 213.14 | 208.49 | 208.89 | 1,108,676 | -3.68(-1.73%) |
Aug 03, 2022 | 209.83 | 213.90 | 208.31 | 212.58 | 1,463,549 | +4.91(+2.36%) |
Aug 02, 2022 | 207.61 | 210.71 | 206.56 | 207.67 | 1,378,885 | +0.55(+0.27%) |
Aug 01, 2022 | 206.53 | 209.57 | 205.66 | 207.12 | 1,093,707 | -1.48(-0.71%) |
Jul 29, 2022 | 205.01 | 209.24 | 204.64 | 208.60 | 1,525,216 | +2.59(+1.26%) |
Jul 28, 2022 | 200.82 | 207.91 | 199.74 | 206.01 | 1,731,335 | +5.03(+2.50%) |
Jul 27, 2022 | 199.47 | 202.81 | 198.40 | 200.98 | 1,629,887 | +0.71(+0.35%) |
Jul 26, 2022 | 194.86 | 200.54 | 194.86 | 200.27 | 1,833,224 | +5.21(+2.67%) |
Jul 25, 2022 | 198.32 | 203.68 | 193.78 | 195.06 | 3,021,140 | -3.34(-1.68%) |
Jul 22, 2022 | 206.23 | 208.18 | 198.17 | 198.40 | 5,608,104 | +20.35(+11.43%) |
Jul 21, 2022 | 175.95 | 179.63 | 175.39 | 178.05 | 1,870,823 | +2.46(+1.40%) |
Jul 20, 2022 | 174.55 | 176.46 | 173.68 | 175.59 | 1,401,578 | +0.62(+0.35%) |
Jul 19, 2022 | 171.63 | 175.53 | 170.37 | 174.97 | 1,388,280 | +6.37(+3.78%) |
Jul 18, 2022 | 169.41 | 170.77 | 168.14 | 168.60 | 1,149,237 | +0.08(+0.05%) |
Jul 15, 2022 | 167.86 | 168.69 | 164.62 | 168.52 | 1,214,632 | +4.05(+2.46%) |
Jul 14, 2022 | 163.67 | 164.85 | 161.51 | 164.48 | 1,317,455 | -1.79(-1.07%) |
Jul 13, 2022 | 165.51 | 168.12 | 164.51 | 166.26 | 1,186,542 | -0.79(-0.47%) |
Jul 12, 2022 | 164.78 | 169.45 | 164.44 | 167.05 | 1,880,482 | +0.71(+0.43%) |
Jul 11, 2022 | 168.56 | 169.01 | 166.21 | 166.34 | 1,551,275 | -3.15(-1.86%) |
Jul 08, 2022 | 171.46 | 174.38 | 169.43 | 169.50 | 1,492,557 | -2.02(-1.18%) |
Jul 07, 2022 | 165.88 | 172.09 | 165.72 | 171.52 | 1,853,272 | +8.51(+5.22%) |
Jul 06, 2022 | 165.30 | 165.30 | 162.96 | 163.00 | 2,124,723 | -6.47(-3.82%) |
Jul 05, 2022 | 170.20 | 170.47 | 166.49 | 169.48 | 1,344,545 | -2.44(-1.42%) |
Jul 01, 2022 | 165.51 | 172.68 | 165.06 | 171.91 | 1,413,305 | +6.88(+4.17%) |
Jun 30, 2022 | 166.47 | 167.06 | 162.90 | 165.04 | 5,284,234 | -7.47(-4.33%) |
Jun 29, 2022 | 173.85 | 175.20 | 170.60 | 172.51 | 1,657,362 | -0.15(-0.09%) |
Jun 28, 2022 | 176.83 | 178.70 | 171.21 | 172.66 | 2,589,968 | -3.93(-2.22%) |
Jun 27, 2022 | 179.71 | 180.38 | 175.69 | 176.59 | 1,392,316 | -2.46(-1.38%) |
Jun 24, 2022 | 174.52 | 179.84 | 174.52 | 179.05 | 4,871,431 | +4.80(+2.76%) |
Jun 23, 2022 | 174.65 | 175.57 | 171.83 | 174.25 | 1,658,795 | +0.84(+0.48%) |
Jun 22, 2022 | 170.13 | 174.64 | 169.75 | 173.41 | 1,644,210 | +2.67(+1.56%) |
Jun 21, 2022 | 173.64 | 173.94 | 167.22 | 170.74 | 2,411,326 | +0.76(+0.44%) |
Jun 17, 2022 | 168.24 | 173.48 | 167.66 | 169.99 | 6,111,587 | +1.51(+0.90%) |
Jun 16, 2022 | 173.62 | 173.67 | 166.08 | 168.47 | 2,622,136 | -9.95(-5.57%) |
Jun 15, 2022 | 176.03 | 180.52 | 174.49 | 178.42 | 2,581,185 | +2.92(+1.66%) |
Jun 14, 2022 | 181.30 | 181.49 | 175.04 | 175.51 | 3,911,179 | -6.35(-3.49%) |
Jun 13, 2022 | 187.16 | 189.00 | 181.16 | 181.86 | 2,468,747 | -10.72(-5.57%) |
Jun 10, 2022 | 193.62 | 195.48 | 191.77 | 192.58 | 1,905,921 | -4.44(-2.26%) |
Jun 09, 2022 | 200.23 | 202.80 | 196.79 | 197.02 | 1,228,939 | -4.38(-2.17%) |
Jun 08, 2022 | 201.66 | 203.95 | 200.91 | 201.40 | 1,197,092 | -1.75(-0.86%) |
Jun 07, 2022 | 198.34 | 204.44 | 198.34 | 203.15 | 1,349,545 | +2.64(+1.32%) |
Jun 06, 2022 | 203.04 | 204.48 | 199.66 | 200.51 | 1,564,721 | -2.71(-1.33%) |
Jun 03, 2022 | 205.31 | 207.56 | 202.95 | 203.22 | 1,174,837 | -3.51(-1.70%) |
Jun 02, 2022 | 203.34 | 206.97 | 199.31 | 206.73 | 2,275,125 | +4.14(+2.04%) |
Jun 01, 2022 | 208.04 | 208.04 | 201.12 | 202.59 | 1,888,286 | -3.38(-1.64%) |
May 31, 2022 | 208.47 | 210.70 | 205.47 | 205.97 | 3,398,314 | -5.04(-2.39%) |
May 27, 2022 | 209.21 | 212.00 | 209.21 | 211.01 | 1,675,919 | +3.68(+1.78%) |
May 26, 2022 | 204.34 | 208.67 | 203.48 | 207.33 | 1,207,628 | +5.51(+2.73%) |
May 25, 2022 | 199.79 | 207.57 | 199.08 | 201.82 | 2,198,197 | +1.37(+0.68%) |
May 24, 2022 | 200.68 | 200.98 | 196.67 | 200.45 | 1,147,507 | -0.27(-0.14%) |
May 23, 2022 | 201.76 | 203.37 | 198.35 | 200.72 | 1,420,467 | +0.25(+0.13%) |
May 20, 2022 | 199.79 | 202.58 | 194.51 | 200.47 | 1,513,299 | +1.61(+0.81%) |
May 19, 2022 | 199.95 | 201.95 | 195.34 | 198.85 | 2,320,683 | -3.59(-1.77%) |
May 18, 2022 | 208.30 | 208.30 | 200.84 | 202.45 | 2,429,696 | -8.98(-4.25%) |
May 17, 2022 | 209.35 | 212.22 | 205.54 | 211.42 | 1,576,861 | +4.24(+2.05%) |
May 16, 2022 | 209.41 | 210.55 | 206.39 | 207.19 | 1,721,380 | -3.21(-1.53%) |
May 13, 2022 | 211.27 | 215.56 | 209.76 | 210.40 | 1,652,961 | +1.10(+0.52%) |
May 12, 2022 | 203.13 | 209.52 | 202.50 | 209.30 | 2,670,606 | +4.18(+2.04%) |
May 11, 2022 | 219.28 | 223.21 | 204.05 | 205.12 | 3,026,408 | -14.65(-6.66%) |
May 10, 2022 | 221.44 | 224.43 | 217.15 | 219.76 | 1,724,162 | +0.38(+0.17%) |
May 09, 2022 | 220.26 | 222.31 | 217.21 | 219.38 | 1,718,243 | -3.18(-1.43%) |
May 06, 2022 | 216.64 | 224.18 | 214.89 | 222.56 | 1,715,308 | +3.09(+1.41%) |
May 05, 2022 | 221.54 | 224.37 | 214.67 | 219.47 | 2,214,370 | -0.60(-0.27%) |
May 04, 2022 | 214.24 | 221.35 | 211.63 | 220.07 | 2,136,320 | +8.32(+3.93%) |
May 03, 2022 | 206.16 | 214.05 | 205.52 | 211.75 | 1,878,684 | +5.36(+2.60%) |