Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 188.47 | 192.62 | 188.47 | 191.23 | 2,006,967 | +2.11(+1.12%) |
Apr 27, 2023 | 186.88 | 189.35 | 186.10 | 189.12 | 2,340,450 | +1.99(+1.07%) |
Apr 26, 2023 | 189.16 | 189.93 | 186.02 | 187.13 | 2,521,988 | -3.18(-1.67%) |
Apr 25, 2023 | 193.57 | 194.98 | 189.70 | 190.30 | 2,641,965 | -5.40(-2.76%) |
Apr 24, 2023 | 193.40 | 197.09 | 192.84 | 195.71 | 2,787,359 | +1.40(+0.72%) |
Apr 21, 2023 | 198.35 | 199.08 | 193.63 | 194.31 | 6,170,304 | -3.66(-1.85%) |
Apr 20, 2023 | 197.77 | 203.07 | 196.82 | 197.97 | 3,059,083 | +0.59(+0.30%) |
Apr 19, 2023 | 193.57 | 197.59 | 193.57 | 197.39 | 2,680,986 | +2.47(+1.27%) |
Apr 18, 2023 | 196.12 | 197.37 | 194.49 | 194.91 | 2,443,909 | -0.56(-0.28%) |
Apr 17, 2023 | 195.09 | 198.05 | 193.92 | 195.47 | 2,804,888 | +1.47(+0.76%) |
Apr 14, 2023 | 193.61 | 195.08 | 192.86 | 194.00 | 1,993,506 | +0.60(+0.31%) |
Apr 13, 2023 | 194.35 | 195.14 | 192.24 | 193.40 | 2,962,054 | -0.79(-0.41%) |
Apr 12, 2023 | 195.20 | 196.11 | 193.70 | 194.19 | 2,369,562 | -0.17(-0.09%) |
Apr 11, 2023 | 194.89 | 195.49 | 193.98 | 194.36 | 3,682,064 | +0.52(+0.27%) |
Apr 10, 2023 | 192.68 | 194.75 | 192.59 | 193.84 | 2,458,082 | -0.26(-0.14%) |
Apr 06, 2023 | 190.16 | 194.15 | 189.66 | 194.10 | 3,356,753 | +4.33(+2.28%) |
Apr 05, 2023 | 190.67 | 191.82 | 189.64 | 189.78 | 2,437,917 | -1.63(-0.85%) |
Apr 04, 2023 | 194.83 | 195.16 | 190.61 | 191.41 | 3,639,805 | -3.58(-1.83%) |
Apr 03, 2023 | 196.33 | 197.32 | 193.47 | 194.98 | 1,953,008 | -1.68(-0.85%) |
Mar 31, 2023 | 194.33 | 196.79 | 194.11 | 196.66 | 3,502,575 | +2.83(+1.46%) |
Mar 30, 2023 | 195.78 | 196.85 | 192.99 | 193.83 | 3,121,996 | -0.71(-0.37%) |
Mar 29, 2023 | 193.94 | 195.31 | 192.97 | 194.54 | 3,225,906 | +2.45(+1.28%) |
Mar 28, 2023 | 188.82 | 192.96 | 188.82 | 192.09 | 5,889,416 | +3.27(+1.73%) |
Mar 27, 2023 | 186.27 | 189.30 | 185.83 | 188.82 | 3,760,484 | +4.61(+2.50%) |
Mar 24, 2023 | 179.94 | 184.25 | 179.65 | 184.21 | 4,363,304 | +2.26(+1.24%) |
Mar 23, 2023 | 181.76 | 183.56 | 179.50 | 181.95 | 3,944,951 | +0.47(+0.26%) |
Mar 22, 2023 | 184.25 | 185.84 | 181.43 | 181.48 | 3,403,192 | -3.73(-2.02%) |
Mar 21, 2023 | 187.04 | 188.30 | 184.08 | 185.21 | 3,416,984 | -0.15(-0.08%) |
Mar 20, 2023 | 185.78 | 187.46 | 184.67 | 185.36 | 3,026,014 | -0.31(-0.17%) |
Mar 17, 2023 | 188.93 | 188.93 | 183.44 | 185.67 | 12,129,826 | -2.83(-1.50%) |
Mar 16, 2023 | 186.72 | 189.08 | 184.82 | 188.50 | 6,505,805 | +0.85(+0.45%) |
Mar 15, 2023 | 186.81 | 188.66 | 185.07 | 187.66 | 5,884,062 | -3.04(-1.59%) |
Mar 14, 2023 | 192.37 | 195.14 | 188.23 | 190.69 | 3,242,412 | +0.05(+0.03%) |
Mar 13, 2023 | 190.18 | 194.60 | 189.31 | 190.65 | 2,839,541 | -0.94(-0.49%) |
Mar 10, 2023 | 194.34 | 198.45 | 190.72 | 191.58 | 4,000,899 | -3.43(-1.76%) |
Mar 09, 2023 | 200.14 | 200.14 | 194.87 | 195.01 | 3,419,675 | -3.91(-1.96%) |
Mar 08, 2023 | 199.82 | 200.46 | 196.86 | 198.92 | 3,051,667 | -1.79(-0.89%) |
Mar 07, 2023 | 202.69 | 202.96 | 199.98 | 200.71 | 3,990,786 | -3.35(-1.64%) |
Mar 06, 2023 | 204.78 | 206.00 | 203.09 | 204.06 | 2,354,122 | -0.52(-0.25%) |
Mar 03, 2023 | 207.17 | 208.02 | 203.25 | 204.58 | 3,751,589 | -1.95(-0.95%) |
Mar 02, 2023 | 201.93 | 207.31 | 201.55 | 206.53 | 2,893,896 | +3.29(+1.62%) |
Mar 01, 2023 | 201.38 | 205.35 | 201.28 | 203.24 | 2,839,630 | +0.69(+0.34%) |
Feb 28, 2023 | 205.72 | 206.57 | 201.89 | 202.55 | 6,268,503 | -4.78(-2.30%) |
Feb 27, 2023 | 209.04 | 209.90 | 204.98 | 207.32 | 12,429,977 | +19.01(+10.09%) |
Feb 24, 2023 | 185.68 | 188.87 | 184.73 | 188.32 | 3,473,426 | +0.68(+0.36%) |
Feb 23, 2023 | 186.97 | 187.97 | 185.14 | 187.64 | 3,219,988 | +1.88(+1.01%) |
Feb 22, 2023 | 187.97 | 188.78 | 184.50 | 185.76 | 5,991,808 | -2.30(-1.22%) |
Feb 21, 2023 | 193.55 | 194.29 | 187.99 | 188.06 | 4,597,407 | -7.61(-3.89%) |
Feb 17, 2023 | 192.98 | 195.71 | 192.72 | 195.67 | 7,277,713 | +1.04(+0.53%) |
Feb 16, 2023 | 193.81 | 197.07 | 193.59 | 194.63 | 3,477,121 | -2.51(-1.28%) |
Feb 15, 2023 | 195.69 | 197.15 | 193.56 | 197.14 | 2,967,192 | -0.89(-0.45%) |
Feb 14, 2023 | 199.81 | 199.87 | 195.68 | 198.03 | 2,240,436 | -1.96(-0.98%) |
Feb 13, 2023 | 198.90 | 202.80 | 198.52 | 200.00 | 4,219,399 | +0.53(+0.27%) |
Feb 10, 2023 | 196.28 | 200.04 | 195.83 | 199.46 | 2,705,924 | +2.61(+1.33%) |
Feb 09, 2023 | 202.02 | 202.51 | 196.50 | 196.85 | 3,080,431 | -4.20(-2.09%) |
Feb 08, 2023 | 202.25 | 203.42 | 200.45 | 201.05 | 1,859,720 | -1.84(-0.91%) |
Feb 07, 2023 | 200.96 | 204.20 | 200.49 | 202.90 | 2,135,071 | +0.08(+0.04%) |
Feb 06, 2023 | 202.88 | 204.19 | 201.98 | 202.82 | 1,716,016 | -1.29(-0.63%) |
Feb 03, 2023 | 204.38 | 206.62 | 203.43 | 204.11 | 2,206,986 | -3.03(-1.46%) |
Feb 02, 2023 | 201.89 | 208.58 | 200.87 | 207.14 | 3,550,399 | +5.32(+2.64%) |
Feb 01, 2023 | 197.24 | 202.96 | 196.67 | 201.82 | 3,171,746 | +3.63(+1.83%) |
Jan 31, 2023 | 194.23 | 198.21 | 193.77 | 198.19 | 3,048,271 | +3.87(+1.99%) |
Jan 30, 2023 | 194.95 | 197.94 | 194.12 | 194.32 | 2,696,818 | -2.12(-1.08%) |
Jan 27, 2023 | 195.72 | 197.86 | 194.76 | 196.44 | 3,533,269 | +0.88(+0.45%) |
Jan 26, 2023 | 192.64 | 195.68 | 188.78 | 195.56 | 4,334,340 | +1.32(+0.68%) |
Jan 25, 2023 | 195.06 | 195.76 | 191.24 | 194.24 | 4,289,778 | -2.97(-1.51%) |
Jan 24, 2023 | 228.29 | 228.29 | 178.09 | 197.21 | 4,597,756 | -6.75(-3.31%) |
Jan 23, 2023 | 203.17 | 206.71 | 201.91 | 203.96 | 3,249,654 | +1.43(+0.70%) |
Jan 20, 2023 | 199.81 | 202.59 | 197.55 | 202.53 | 5,505,801 | +3.07(+1.54%) |
Jan 19, 2023 | 201.51 | 203.07 | 199.45 | 199.46 | 3,157,892 | -3.86(-1.90%) |
Jan 18, 2023 | 208.34 | 209.47 | 203.05 | 203.32 | 2,801,701 | -4.69(-2.25%) |
Jan 17, 2023 | 208.17 | 210.58 | 206.21 | 208.01 | 2,252,333 | +1.05(+0.51%) |
Jan 13, 2023 | 206.65 | 207.83 | 205.93 | 206.97 | 1,744,765 | -1.42(-0.68%) |
Jan 12, 2023 | 208.98 | 209.89 | 205.84 | 208.38 | 2,096,151 | +0.42(+0.20%) |
Jan 11, 2023 | 206.97 | 208.36 | 205.90 | 207.97 | 1,896,254 | +1.92(+0.93%) |
Jan 10, 2023 | 205.17 | 206.14 | 203.70 | 206.04 | 1,262,387 | +0.80(+0.39%) |
Jan 09, 2023 | 205.96 | 209.54 | 204.90 | 205.25 | 2,327,913 | -0.53(-0.26%) |
Jan 06, 2023 | 200.72 | 206.31 | 199.95 | 205.78 | 3,477,373 | +8.67(+4.40%) |
Jan 05, 2023 | 201.63 | 202.55 | 196.80 | 197.11 | 2,387,652 | -5.98(-2.94%) |
Jan 04, 2023 | 201.98 | 204.03 | 201.47 | 203.09 | 1,886,297 | +1.61(+0.80%) |
Jan 03, 2023 | 201.20 | 201.76 | 199.10 | 201.48 | 1,818,774 | +0.50(+0.25%) |
Dec 30, 2022 | 201.57 | 202.85 | 198.66 | 200.99 | 1,601,241 | -2.09(-1.03%) |
Dec 29, 2022 | 201.93 | 204.18 | 201.93 | 203.07 | 1,529,728 | +2.28(+1.14%) |
Dec 28, 2022 | 204.05 | 205.02 | 200.70 | 200.79 | 1,680,527 | -3.35(-1.64%) |
Dec 27, 2022 | 204.28 | 205.23 | 202.71 | 204.14 | 1,174,682 | +0.40(+0.20%) |
Dec 23, 2022 | 202.08 | 204.55 | 202.08 | 203.74 | 1,689,116 | +1.21(+0.60%) |
Dec 22, 2022 | 200.95 | 202.55 | 199.11 | 202.53 | 2,480,095 | +0.23(+0.12%) |
Dec 21, 2022 | 201.36 | 203.00 | 200.65 | 202.30 | 2,839,819 | +2.92(+1.47%) |
Dec 20, 2022 | 200.39 | 200.94 | 197.69 | 199.38 | 4,205,436 | -0.95(-0.47%) |
Dec 19, 2022 | 204.02 | 204.23 | 198.73 | 200.33 | 2,425,600 | -3.71(-1.82%) |
Dec 16, 2022 | 202.42 | 204.56 | 200.57 | 204.03 | 5,351,568 | -0.78(-0.38%) |
Dec 15, 2022 | 207.17 | 207.51 | 203.32 | 204.81 | 3,503,200 | -5.08(-2.42%) |
Dec 14, 2022 | 211.57 | 213.88 | 208.72 | 209.89 | 2,878,421 | -0.42(-0.20%) |
Dec 13, 2022 | 213.10 | 213.63 | 208.22 | 210.32 | 3,717,663 | +2.11(+1.01%) |
Dec 12, 2022 | 205.13 | 208.27 | 203.32 | 208.21 | 3,128,019 | +4.32(+2.12%) |
Dec 09, 2022 | 204.90 | 205.52 | 203.59 | 203.88 | 2,419,964 | -1.62(-0.79%) |
Dec 08, 2022 | 205.22 | 206.98 | 204.07 | 205.50 | 1,643,439 | +0.78(+0.38%) |
Dec 07, 2022 | 203.55 | 207.20 | 203.15 | 204.72 | 2,932,219 | +1.04(+0.51%) |
Dec 06, 2022 | 204.06 | 205.69 | 201.33 | 203.68 | 3,211,035 | +0.08(+0.04%) |
Dec 05, 2022 | 205.42 | 206.01 | 202.98 | 203.60 | 2,609,872 | -3.54(-1.71%) |
Dec 02, 2022 | 206.19 | 208.22 | 205.67 | 207.15 | 1,824,446 | -1.16(-0.56%) |
Dec 01, 2022 | 211.42 | 211.42 | 207.30 | 208.30 | 2,735,034 | -1.45(-0.69%) |
Nov 30, 2022 | 205.21 | 211.22 | 203.27 | 209.75 | 5,362,466 | +4.50(+2.19%) |
Nov 29, 2022 | 201.58 | 205.71 | 200.76 | 205.25 | 2,364,088 | +4.10(+2.04%) |
Nov 28, 2022 | 203.77 | 204.93 | 200.34 | 201.15 | 2,856,272 | -4.64(-2.25%) |
Nov 25, 2022 | 205.48 | 207.81 | 204.97 | 205.79 | 1,142,297 | +0.78(+0.38%) |
Nov 23, 2022 | 205.18 | 205.70 | 203.13 | 205.01 | 2,493,359 | -0.66(-0.32%) |
Nov 22, 2022 | 206.03 | 210.04 | 205.30 | 205.67 | 3,071,010 | +0.90(+0.44%) |
Nov 21, 2022 | 202.49 | 205.80 | 200.84 | 204.77 | 2,452,052 | +1.63(+0.80%) |
Nov 18, 2022 | 204.13 | 204.69 | 201.90 | 203.14 | 2,591,082 | +0.73(+0.36%) |
Nov 17, 2022 | 203.19 | 204.85 | 199.70 | 202.41 | 4,728,602 | -2.36(-1.15%) |
Nov 16, 2022 | 203.69 | 205.66 | 203.04 | 204.77 | 4,006,086 | +1.55(+0.76%) |
Nov 15, 2022 | 210.12 | 211.33 | 201.37 | 203.22 | 6,463,586 | -6.07(-2.90%) |
Nov 14, 2022 | 209.19 | 213.64 | 208.65 | 209.29 | 4,145,456 | -0.53(-0.25%) |
Nov 11, 2022 | 208.48 | 211.80 | 207.17 | 209.82 | 5,366,043 | +4.35(+2.12%) |
Nov 10, 2022 | 203.43 | 205.66 | 201.70 | 205.47 | 5,103,764 | +9.24(+4.71%) |
Nov 09, 2022 | 196.32 | 197.31 | 194.81 | 196.22 | 4,854,196 | -0.58(-0.29%) |
Nov 08, 2022 | 191.15 | 197.87 | 190.78 | 196.80 | 6,515,329 | +7.44(+3.93%) |
Nov 07, 2022 | 191.49 | 191.49 | 188.56 | 189.37 | 3,895,360 | -0.38(-0.20%) |
Nov 04, 2022 | 188.65 | 190.79 | 187.32 | 189.75 | 3,472,137 | +3.39(+1.82%) |
Nov 03, 2022 | 183.56 | 188.31 | 183.50 | 186.37 | 3,357,433 | +0.64(+0.34%) |
Nov 02, 2022 | 189.41 | 185.37 | 185.73 | 3,130,581 | -4.14(-2.18%) | |
Nov 01, 2022 | 190.23 | 191.01 | 186.73 | 189.87 | 3,153,760 | -0.31(-0.16%) |
Oct 31, 2022 | 191.56 | 191.59 | 188.15 | 190.18 | 3,246,942 | -1.46(-0.76%) |
Oct 28, 2022 | 189.67 | 191.82 | 188.23 | 191.63 | 3,860,624 | +2.52(+1.33%) |
Oct 27, 2022 | 190.28 | 192.87 | 188.67 | 189.12 | 3,263,531 | +0.25(+0.13%) |
Oct 26, 2022 | 190.23 | 191.24 | 187.52 | 188.86 | 4,286,309 | +1.13(+0.60%) |
Oct 25, 2022 | 186.74 | 188.14 | 185.86 | 187.74 | 2,871,426 | +1.08(+0.58%) |
Oct 24, 2022 | 186.03 | 188.11 | 185.16 | 186.66 | 3,104,057 | +2.86(+1.55%) |
Oct 21, 2022 | 178.90 | 184.43 | 177.21 | 183.80 | 7,022,854 | +3.94(+2.19%) |
Oct 20, 2022 | 185.75 | 187.90 | 179.26 | 179.86 | 6,326,661 | -13.13(-6.80%) |
Oct 19, 2022 | 192.93 | 194.64 | 191.71 | 192.99 | 2,474,278 | -1.52(-0.78%) |
Oct 18, 2022 | 195.09 | 196.52 | 191.97 | 194.52 | 2,644,819 | +2.93(+1.53%) |
Oct 17, 2022 | 189.23 | 192.66 | 189.18 | 191.58 | 3,112,261 | +4.64(+2.48%) |
Oct 14, 2022 | 191.77 | 192.15 | 186.59 | 186.94 | 2,819,976 | -2.85(-1.50%) |
Oct 13, 2022 | 181.69 | 191.19 | 180.29 | 189.79 | 3,613,369 | +4.46(+2.40%) |
Oct 12, 2022 | 186.01 | 188.93 | 185.14 | 185.33 | 2,468,451 | -0.50(-0.27%) |
Oct 11, 2022 | 186.10 | 188.88 | 184.88 | 185.84 | 3,208,010 | -1.36(-0.73%) |
Oct 10, 2022 | 190.17 | 191.07 | 186.87 | 187.19 | 2,964,264 | -1.52(-0.80%) |
Oct 07, 2022 | 189.09 | 190.19 | 186.77 | 188.71 | 2,980,966 | -2.50(-1.31%) |
Oct 06, 2022 | 193.09 | 194.29 | 190.84 | 191.21 | 2,681,546 | -2.32(-1.20%) |
Oct 05, 2022 | 195.41 | 196.29 | 192.43 | 193.53 | 3,178,126 | -4.59(-2.32%) |
Oct 04, 2022 | 195.68 | 198.14 | 195.03 | 198.12 | 3,002,596 | +4.94(+2.56%) |
Oct 03, 2022 | 190.06 | 194.59 | 189.12 | 193.19 | 2,581,085 | +5.25(+2.79%) |
Sep 30, 2022 | 191.03 | 192.29 | 187.85 | 187.94 | 3,387,365 | -4.23(-2.20%) |
Sep 29, 2022 | 193.08 | 193.44 | 190.40 | 192.16 | 2,148,252 | -2.54(-1.30%) |
Sep 28, 2022 | 191.27 | 196.37 | 190.49 | 194.70 | 3,405,204 | +4.42(+2.32%) |
Sep 27, 2022 | 193.75 | 195.27 | 189.55 | 190.28 | 5,674,634 | -3.48(-1.80%) |
Sep 26, 2022 | 195.77 | 196.65 | 192.06 | 193.76 | 3,843,942 | -3.00(-1.52%) |
Sep 23, 2022 | 199.21 | 199.81 | 194.98 | 196.76 | 2,680,313 | -5.02(-2.49%) |
Sep 22, 2022 | 203.89 | 205.00 | 201.46 | 201.78 | 2,600,512 | -2.62(-1.28%) |
Sep 21, 2022 | 207.30 | 209.29 | 204.28 | 204.41 | 1,987,925 | -1.33(-0.65%) |
Sep 20, 2022 | 206.31 | 207.61 | 203.18 | 205.74 | 2,172,824 | -2.83(-1.36%) |
Sep 19, 2022 | 203.42 | 208.94 | 203.08 | 208.56 | 2,968,692 | +4.05(+1.98%) |
Sep 16, 2022 | 206.31 | 207.12 | 200.25 | 204.51 | 8,276,498 | -6.13(-2.91%) |
Sep 15, 2022 | 213.52 | 216.75 | 210.34 | 210.65 | 4,295,075 | +0.39(+0.19%) |
Sep 14, 2022 | 215.49 | 215.87 | 206.45 | 210.25 | 6,138,944 | -8.04(-3.69%) |
Sep 13, 2022 | 222.02 | 223.69 | 217.58 | 218.30 | 2,465,507 | -7.59(-3.36%) |
Sep 12, 2022 | 226.11 | 226.97 | 224.34 | 225.89 | 2,732,074 | +2.20(+0.98%) |
Sep 09, 2022 | 222.95 | 225.04 | 222.83 | 223.69 | 2,090,304 | +1.49(+0.67%) |
Sep 08, 2022 | 219.69 | 222.43 | 219.20 | 222.20 | 2,261,734 | +1.50(+0.68%) |
Sep 07, 2022 | 218.78 | 221.88 | 218.78 | 220.71 | 2,963,165 | +0.78(+0.36%) |
Sep 06, 2022 | 216.03 | 221.59 | 215.67 | 219.93 | 3,064,697 | +3.90(+1.80%) |
Sep 02, 2022 | 220.06 | 220.06 | 215.06 | 216.03 | 1,630,739 | -2.05(-0.94%) |
Sep 01, 2022 | 215.76 | 218.29 | 214.93 | 218.07 | 2,346,103 | +1.50(+0.69%) |
Aug 31, 2022 | 218.16 | 218.85 | 216.05 | 216.58 | 2,509,434 | -0.70(-0.32%) |
Aug 30, 2022 | 222.81 | 223.31 | 216.59 | 217.28 | 3,275,123 | -5.66(-2.54%) |
Aug 29, 2022 | 220.27 | 224.58 | 219.52 | 222.95 | 2,230,691 | +1.09(+0.49%) |
Aug 26, 2022 | 228.83 | 229.38 | 221.54 | 221.85 | 1,817,900 | -7.48(-3.26%) |
Aug 25, 2022 | 228.87 | 230.35 | 227.52 | 229.34 | 1,693,080 | +0.75(+0.33%) |
Aug 24, 2022 | 227.67 | 229.29 | 227.21 | 228.59 | 1,900,726 | +0.62(+0.27%) |
Aug 23, 2022 | 227.58 | 229.32 | 226.76 | 227.96 | 1,708,438 | +0.12(+0.05%) |
Aug 22, 2022 | 225.89 | 228.20 | 225.20 | 227.84 | 3,013,840 | -0.97(-0.42%) |
Aug 19, 2022 | 231.19 | 231.19 | 228.59 | 228.81 | 2,171,007 | -3.25(-1.40%) |
Aug 18, 2022 | 231.70 | 232.42 | 230.28 | 232.06 | 1,519,403 | +0.98(+0.42%) |
Aug 17, 2022 | 228.42 | 231.59 | 227.99 | 231.08 | 1,758,459 | -0.44(-0.19%) |
Aug 16, 2022 | 228.07 | 232.49 | 228.07 | 231.52 | 2,592,384 | +3.05(+1.34%) |
Aug 15, 2022 | 228.88 | 228.98 | 226.85 | 228.47 | 2,158,426 | -1.71(-0.74%) |
Aug 12, 2022 | 230.22 | 231.36 | 228.88 | 230.18 | 2,279,670 | +0.67(+0.29%) |
Aug 11, 2022 | 227.53 | 232.04 | 227.34 | 229.51 | 2,863,194 | +3.35(+1.48%) |
Aug 10, 2022 | 222.66 | 226.82 | 221.51 | 226.16 | 2,513,900 | +6.97(+3.18%) |
Aug 09, 2022 | 219.36 | 220.79 | 218.93 | 219.19 | 1,854,247 | +0.61(+0.28%) |
Aug 08, 2022 | 220.63 | 221.91 | 218.51 | 218.58 | 1,734,962 | -0.73(-0.33%) |
Aug 05, 2022 | 216.80 | 219.71 | 216.80 | 219.31 | 1,545,181 | +1.22(+0.56%) |
Aug 04, 2022 | 216.78 | 219.66 | 215.29 | 218.09 | 1,972,229 | +1.65(+0.76%) |
Aug 03, 2022 | 214.44 | 217.25 | 213.79 | 216.44 | 2,003,859 | +3.00(+1.41%) |
Aug 02, 2022 | 216.45 | 216.45 | 212.53 | 213.44 | 3,079,696 | -4.39(-2.02%) |
Aug 01, 2022 | 216.88 | 218.70 | 216.15 | 217.83 | 2,340,414 | -0.21(-0.10%) |
Jul 29, 2022 | 214.32 | 218.94 | 214.19 | 218.04 | 2,441,122 | +3.42(+1.59%) |
Jul 28, 2022 | 211.39 | 214.97 | 210.19 | 214.63 | 2,436,401 | +3.69(+1.75%) |
Jul 27, 2022 | 207.59 | 212.19 | 206.90 | 210.94 | 2,130,001 | +3.76(+1.82%) |
Jul 26, 2022 | 207.55 | 208.77 | 205.71 | 207.18 | 2,009,733 | -1.33(-0.64%) |
Jul 25, 2022 | 204.70 | 208.71 | 203.94 | 208.51 | 2,641,739 | +3.80(+1.86%) |
Jul 22, 2022 | 203.57 | 205.53 | 202.22 | 204.71 | 2,723,559 | +1.44(+0.71%) |
Jul 21, 2022 | 203.85 | 205.63 | 201.27 | 203.27 | 4,306,260 | -2.45(-1.19%) |
Jul 20, 2022 | 208.07 | 208.98 | 205.37 | 205.72 | 3,285,276 | -2.35(-1.13%) |
Jul 19, 2022 | 203.47 | 208.43 | 202.99 | 208.07 | 2,489,095 | +6.41(+3.18%) |
Jul 18, 2022 | 201.85 | 204.12 | 201.02 | 201.66 | 2,074,518 | +1.05(+0.52%) |
Jul 15, 2022 | 200.63 | 202.26 | 199.40 | 200.61 | 4,167,244 | +3.46(+1.76%) |
Jul 14, 2022 | 195.21 | 197.58 | 194.14 | 197.15 | 2,404,468 | -1.14(-0.58%) |
Jul 13, 2022 | 196.64 | 200.12 | 195.97 | 198.29 | 1,983,223 | +0.20(+0.10%) |
Jul 12, 2022 | 198.07 | 200.17 | 196.75 | 198.09 | 2,766,531 | -3.23(-1.61%) |
Jul 11, 2022 | 200.31 | 202.52 | 199.76 | 201.32 | 1,895,701 | +0.16(+0.08%) |
Jul 08, 2022 | 203.43 | 204.40 | 197.28 | 201.16 | 1,929,608 | -2.81(-1.38%) |
Jul 07, 2022 | 201.48 | 204.53 | 200.28 | 203.97 | 2,092,442 | +2.79(+1.39%) |
Jul 06, 2022 | 200.97 | 203.92 | 198.74 | 201.18 | 2,768,507 | -0.43(-0.21%) |
Jul 05, 2022 | 204.51 | 204.53 | 199.21 | 201.61 | 2,330,950 | -4.88(-2.36%) |
Jul 01, 2022 | 203.85 | 207.41 | 202.70 | 206.49 | 1,846,074 | +1.90(+0.93%) |
Jun 30, 2022 | 201.45 | 204.73 | 200.51 | 204.59 | 2,412,476 | +0.12(+0.06%) |
Jun 29, 2022 | 205.31 | 205.31 | 201.89 | 204.47 | 2,278,777 | -0.20(-0.10%) |
Jun 28, 2022 | 207.33 | 209.94 | 204.47 | 204.67 | 2,247,925 | -0.47(-0.23%) |
Jun 27, 2022 | 207.99 | 207.99 | 203.78 | 205.14 | 1,905,216 | -1.85(-0.89%) |
Jun 24, 2022 | 201.51 | 208.98 | 201.51 | 206.99 | 5,781,987 | +5.78(+2.87%) |
Jun 23, 2022 | 201.18 | 202.74 | 199.03 | 201.21 | 2,611,013 | +0.73(+0.36%) |
Jun 22, 2022 | 198.57 | 202.62 | 198.10 | 200.48 | 2,187,449 | -0.46(-0.23%) |
Jun 21, 2022 | 201.50 | 202.87 | 199.62 | 200.94 | 3,083,808 | +2.90(+1.46%) |
Jun 17, 2022 | 199.67 | 200.72 | 197.31 | 198.04 | 6,337,802 | -1.67(-0.84%) |
Jun 16, 2022 | 197.36 | 201.05 | 196.96 | 199.71 | 3,257,242 | -1.58(-0.79%) |
Jun 15, 2022 | 202.55 | 204.34 | 198.62 | 201.29 | 2,331,005 | +1.29(+0.65%) |
Jun 14, 2022 | 201.01 | 203.62 | 199.13 | 200.00 | 2,743,349 | +0.40(+0.20%) |
Jun 13, 2022 | 199.05 | 201.16 | 195.89 | 199.60 | 3,517,788 | -2.93(-1.44%) |
Jun 10, 2022 | 205.12 | 206.40 | 201.46 | 202.52 | 2,869,172 | -5.44(-2.62%) |
Jun 09, 2022 | 211.59 | 213.33 | 207.86 | 207.96 | 2,291,762 | -4.69(-2.21%) |
Jun 08, 2022 | 216.39 | 216.65 | 211.04 | 212.65 | 2,511,586 | -6.78(-3.09%) |
Jun 07, 2022 | 210.00 | 219.73 | 208.35 | 219.44 | 3,932,479 | +3.43(+1.59%) |
Jun 06, 2022 | 216.16 | 217.13 | 214.98 | 216.00 | 2,242,675 | +1.12(+0.52%) |
Jun 03, 2022 | 214.70 | 216.15 | 212.84 | 214.88 | 2,047,768 | -1.33(-0.62%) |
Jun 02, 2022 | 213.84 | 216.69 | 211.63 | 216.21 | 2,180,911 | +3.90(+1.84%) |
Jun 01, 2022 | 212.16 | 213.53 | 210.97 | 212.31 | 2,918,669 | +1.48(+0.70%) |
May 31, 2022 | 212.70 | 212.75 | 210.34 | 210.83 | 4,580,349 | -2.61(-1.22%) |
May 27, 2022 | 212.63 | 215.12 | 211.84 | 213.44 | 1,602,833 | +2.41(+1.14%) |
May 26, 2022 | 208.11 | 212.26 | 208.11 | 211.03 | 2,144,712 | +3.69(+1.78%) |
May 25, 2022 | 207.59 | 209.37 | 205.65 | 207.34 | 2,104,146 | +0.31(+0.15%) |
May 24, 2022 | 205.75 | 207.52 | 203.38 | 207.03 | 2,264,739 | +0.19(+0.09%) |
May 23, 2022 | 205.50 | 207.04 | 204.39 | 206.84 | 3,229,028 | +3.16(+1.55%) |
May 20, 2022 | 205.99 | 207.37 | 200.49 | 203.68 | 3,960,645 | -2.78(-1.35%) |
May 19, 2022 | 209.26 | 210.09 | 202.86 | 206.46 | 5,692,299 | -8.10(-3.77%) |
May 18, 2022 | 221.55 | 221.58 | 213.69 | 214.56 | 2,748,190 | -6.87(-3.10%) |
May 17, 2022 | 220.74 | 222.28 | 218.66 | 221.43 | 3,067,649 | +4.10(+1.89%) |
May 16, 2022 | 219.44 | 220.70 | 216.78 | 217.33 | 3,242,204 | -2.74(-1.24%) |
May 13, 2022 | 216.35 | 221.58 | 216.20 | 220.06 | 3,422,489 | +4.61(+2.14%) |
May 12, 2022 | 213.03 | 217.41 | 211.58 | 215.46 | 3,388,102 | +1.95(+0.92%) |
May 11, 2022 | 212.53 | 217.54 | 212.15 | 213.50 | 2,576,982 | +1.22(+0.58%) |
May 10, 2022 | 217.42 | 217.65 | 208.16 | 212.28 | 4,032,313 | -2.53(-1.18%) |
May 09, 2022 | 216.48 | 217.20 | 214.02 | 214.81 | 3,465,759 | -4.14(-1.89%) |
May 06, 2022 | 219.84 | 219.90 | 215.30 | 218.95 | 2,909,737 | -1.80(-0.82%) |
May 05, 2022 | 224.53 | 225.38 | 218.92 | 220.75 | 3,151,581 | -5.35(-2.37%) |
May 04, 2022 | 222.46 | 226.62 | 220.68 | 226.10 | 2,724,873 | +4.76(+2.15%) |
May 03, 2022 | 222.19 | 222.63 | 218.97 | 221.34 | 2,396,102 | -0.73(-0.33%) |