Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 272.13 | 277.46 | 270.60 | 277.37 | 29,234,412 | +5.23(+1.92%) |
Apr 27, 2023 | 273.51 | 274.83 | 266.13 | 272.14 | 37,728,564 | +2.70(+1.00%) |
Apr 26, 2023 | 269.90 | 273.18 | 266.93 | 269.44 | 40,779,576 | +7.15(+2.72%) |
Apr 25, 2023 | 270.66 | 272.35 | 262.13 | 262.30 | 37,753,056 | -8.01(-2.96%) |
Apr 24, 2023 | 270.01 | 273.54 | 266.59 | 270.30 | 33,916,256 | -0.77(-0.28%) |
Apr 21, 2023 | 269.40 | 271.71 | 267.10 | 271.07 | 34,534,892 | +0.15(+0.06%) |
Apr 20, 2023 | 276.59 | 280.18 | 269.88 | 270.92 | 42,751,708 | -8.27(-2.96%) |
Apr 19, 2023 | 273.49 | 279.88 | 272.20 | 279.19 | 35,823,076 | +2.66(+0.96%) |
Apr 18, 2023 | 275.21 | 280.98 | 273.45 | 276.53 | 60,470,496 | +6.63(+2.46%) |
Apr 17, 2023 | 265.53 | 269.94 | 264.22 | 269.90 | 32,123,312 | +2.45(+0.92%) |
Apr 14, 2023 | 264.92 | 268.71 | 262.08 | 267.45 | 39,583,848 | +2.94(+1.11%) |
Apr 13, 2023 | 267.22 | 268.75 | 263.18 | 264.51 | 35,350,272 | -0.32(-0.12%) |
Apr 12, 2023 | 273.58 | 274.56 | 264.36 | 264.83 | 44,591,376 | -6.74(-2.48%) |
Apr 11, 2023 | 277.11 | 277.78 | 271.14 | 271.57 | 31,421,428 | -4.10(-1.49%) |
Apr 10, 2023 | 268.11 | 276.09 | 266.57 | 275.67 | 39,501,096 | +5.42(+2.00%) |
Apr 06, 2023 | 265.72 | 270.68 | 264.15 | 270.25 | 39,782,984 | +1.56(+0.58%) |
Apr 05, 2023 | 268.17 | 269.86 | 263.83 | 268.69 | 51,449,140 | -5.72(-2.08%) |
Apr 04, 2023 | 279.54 | 279.88 | 272.95 | 274.41 | 36,841,776 | -5.12(-1.83%) |
Apr 03, 2023 | 274.97 | 279.88 | 273.24 | 279.53 | 39,856,296 | +1.88(+0.68%) |
Mar 31, 2023 | 271.28 | 278.22 | 270.93 | 277.65 | 43,412,284 | +3.94(+1.44%) |
Mar 30, 2023 | 272.17 | 274.87 | 270.90 | 273.71 | 36,437,136 | +3.99(+1.48%) |
Mar 29, 2023 | 268.13 | 270.66 | 265.85 | 269.72 | 39,348,224 | +5.74(+2.17%) |
Mar 28, 2023 | 264.35 | 265.01 | 258.39 | 263.98 | 35,653,912 | -1.39(-0.52%) |
Mar 27, 2023 | 268.25 | 269.88 | 263.54 | 265.37 | 36,094,096 | -2.30(-0.86%) |
Mar 24, 2023 | 270.19 | 271.55 | 263.44 | 267.67 | 45,576,712 | -4.12(-1.52%) |
Mar 23, 2023 | 271.03 | 274.87 | 266.78 | 271.79 | 56,429,612 | +7.23(+2.73%) |
Mar 22, 2023 | 264.13 | 275.77 | 262.25 | 264.56 | 79,661,336 | +2.69(+1.03%) |
Mar 21, 2023 | 261.69 | 263.80 | 253.70 | 261.88 | 54,719,348 | +2.99(+1.15%) |
Mar 20, 2023 | 256.04 | 260.13 | 251.19 | 258.89 | 43,251,564 | +1.75(+0.68%) |
Mar 17, 2023 | 259.71 | 263.87 | 256.57 | 257.14 | 84,891,848 | +1.84(+0.72%) |
Mar 16, 2023 | 240.16 | 255.77 | 238.84 | 255.30 | 58,455,916 | +13.12(+5.42%) |
Mar 15, 2023 | 237.51 | 242.75 | 233.50 | 242.17 | 52,423,736 | +1.65(+0.69%) |
Mar 14, 2023 | 234.86 | 242.08 | 234.50 | 240.53 | 47,483,956 | +10.97(+4.78%) |
Mar 13, 2023 | 227.42 | 232.88 | 222.87 | 229.56 | 42,183,412 | +0.01(+0.00%) |
Mar 10, 2023 | 233.99 | 236.17 | 227.16 | 229.55 | 47,507,400 | -4.71(-2.01%) |
Mar 09, 2023 | 241.64 | 244.43 | 233.73 | 234.26 | 50,089,808 | -7.45(-3.08%) |
Mar 08, 2023 | 234.77 | 241.89 | 234.37 | 241.70 | 51,330,888 | +8.93(+3.83%) |
Mar 07, 2023 | 235.90 | 241.14 | 232.31 | 232.78 | 51,522,892 | -2.62(-1.11%) |
Mar 06, 2023 | 238.76 | 242.33 | 234.73 | 235.40 | 43,723,144 | -3.36(-1.41%) |
Mar 03, 2023 | 233.06 | 238.85 | 231.16 | 238.75 | 41,264,608 | +5.76(+2.47%) |
Mar 02, 2023 | 224.74 | 233.66 | 224.18 | 233.00 | 39,019,132 | +6.16(+2.71%) |
Mar 01, 2023 | 231.78 | 232.41 | 224.94 | 226.84 | 45,940,168 | -5.18(-2.23%) |
Feb 28, 2023 | 233.58 | 238.10 | 231.92 | 232.02 | 45,459,988 | -2.85(-1.21%) |
Feb 27, 2023 | 236.56 | 238.65 | 234.40 | 234.87 | 45,281,384 | +2.15(+0.92%) |
Feb 24, 2023 | 232.11 | 234.60 | 229.33 | 232.72 | 59,007,944 | -3.78(-1.60%) |
Feb 23, 2023 | 234.26 | 238.74 | 230.11 | 236.50 | 112,167,896 | +29.08(+14.02%) |
Feb 22, 2023 | 206.94 | 210.91 | 204.09 | 207.41 | 50,499,828 | +0.99(+0.48%) |
Feb 21, 2023 | 209.87 | 214.81 | 206.06 | 206.42 | 40,935,396 | -7.33(-3.43%) |
Feb 17, 2023 | 216.18 | 217.27 | 209.62 | 213.75 | 46,617,452 | -6.14(-2.79%) |
Feb 16, 2023 | 221.20 | 225.36 | 219.13 | 219.89 | 41,097,172 | -7.62(-3.35%) |
Feb 15, 2023 | 225.35 | 228.41 | 220.93 | 227.50 | 42,083,632 | -2.07(-0.90%) |
Feb 14, 2023 | 215.65 | 230.35 | 213.53 | 229.57 | 67,461,384 | +11.82(+5.43%) |
Feb 13, 2023 | 215.25 | 220.35 | 209.49 | 217.75 | 47,445,812 | +5.23(+2.46%) |
Feb 10, 2023 | 216.77 | 220.64 | 207.98 | 212.52 | 55,108,060 | -10.71(-4.80%) |
Feb 09, 2023 | 225.92 | 230.06 | 221.07 | 223.23 | 52,320,232 | +1.32(+0.59%) |
Feb 08, 2023 | 223.73 | 228.64 | 219.95 | 221.91 | 55,931,724 | +0.32(+0.14%) |
Feb 07, 2023 | 213.69 | 222.46 | 211.37 | 221.59 | 66,329,664 | +10.83(+5.14%) |
Feb 06, 2023 | 207.93 | 215.57 | 207.73 | 210.76 | 45,190,108 | -0.11(-0.05%) |
Feb 03, 2023 | 209.87 | 217.32 | 207.76 | 210.87 | 42,962,976 | -6.09(-2.81%) |
Feb 02, 2023 | 209.87 | 219.36 | 206.87 | 216.96 | 56,322,348 | +7.66(+3.66%) |
Feb 01, 2023 | 196.79 | 211.79 | 195.99 | 209.30 | 65,917,544 | +14.05(+7.20%) |
Jan 31, 2023 | 191.58 | 196.75 | 189.38 | 195.25 | 49,755,912 | +3.75(+1.96%) |
Jan 30, 2023 | 199.38 | 201.28 | 191.38 | 191.50 | 48,824,448 | -12.02(-5.91%) |
Jan 27, 2023 | 194.50 | 206.16 | 193.93 | 203.53 | 54,248,768 | +5.63(+2.84%) |
Jan 26, 2023 | 196.89 | 201.54 | 192.66 | 197.90 | 48,891,544 | +4.79(+2.48%) |
Jan 25, 2023 | 189.01 | 193.58 | 185.69 | 193.11 | 44,888,048 | +0.58(+0.30%) |
Jan 24, 2023 | 188.16 | 194.83 | 188.09 | 192.53 | 49,202,000 | +0.72(+0.38%) |
Jan 23, 2023 | 180.53 | 192.33 | 178.07 | 191.81 | 65,477,740 | +13.53(+7.59%) |
Jan 20, 2023 | 170.01 | 178.45 | 168.15 | 178.28 | 56,531,308 | +10.73(+6.41%) |
Jan 19, 2023 | 170.26 | 171.87 | 167.21 | 167.55 | 45,279,364 | -6.12(-3.52%) |
Jan 18, 2023 | 176.56 | 178.62 | 172.72 | 173.66 | 43,948,104 | -3.25(-1.84%) |
Jan 17, 2023 | 168.89 | 177.17 | 168.89 | 176.91 | 51,082,800 | +8.03(+4.75%) |
Jan 13, 2023 | 162.68 | 169.12 | 161.55 | 168.89 | 44,756,356 | +3.88(+2.35%) |
Jan 12, 2023 | 160.90 | 166.27 | 154.83 | 165.01 | 55,129,508 | +5.10(+3.19%) |
Jan 11, 2023 | 158.30 | 160.18 | 155.53 | 159.91 | 35,319,292 | +0.90(+0.57%) |
Jan 10, 2023 | 154.98 | 159.52 | 154.63 | 159.01 | 38,375,820 | +2.83(+1.81%) |
Jan 09, 2023 | 152.75 | 160.46 | 151.32 | 156.19 | 50,416,128 | +7.69(+5.18%) |
Jan 06, 2023 | 144.65 | 150.01 | 140.25 | 148.50 | 40,529,352 | +5.94(+4.16%) |
Jan 05, 2023 | 144.82 | 145.55 | 141.39 | 142.56 | 38,895,320 | -4.84(-3.28%) |
Jan 04, 2023 | 145.58 | 148.44 | 142.32 | 147.40 | 43,114,300 | +4.34(+3.03%) |
Jan 03, 2023 | 148.42 | 149.87 | 140.87 | 143.06 | 40,123,356 | -2.99(-2.05%) |
Dec 30, 2022 | 143.25 | 146.20 | 142.24 | 146.05 | 31,068,346 | +0.11(+0.08%) |
Dec 29, 2022 | 143.93 | 146.74 | 142.18 | 145.94 | 35,468,452 | +5.67(+4.04%) |
Dec 28, 2022 | 139.19 | 142.53 | 138.76 | 140.28 | 35,174,144 | -0.85(-0.60%) |
Dec 27, 2022 | 150.65 | 150.91 | 140.47 | 141.12 | 46,670,884 | -10.84(-7.14%) |
Dec 23, 2022 | 151.87 | 153.30 | 148.74 | 151.97 | 34,953,896 | -1.33(-0.87%) |
Dec 22, 2022 | 160.83 | 161.28 | 148.73 | 153.30 | 56,493,260 | -11.61(-7.04%) |
Dec 21, 2022 | 161.04 | 166.17 | 160.98 | 164.91 | 32,495,154 | +4.16(+2.59%) |
Dec 20, 2022 | 160.54 | 163.00 | 158.42 | 160.75 | 40,779,080 | -1.69(-1.04%) |
Dec 19, 2022 | 165.62 | 165.99 | 161.35 | 162.44 | 35,393,216 | -3.17(-1.91%) |
Dec 16, 2022 | 168.54 | 170.31 | 164.00 | 165.61 | 47,875,724 | -3.81(-2.25%) |
Dec 15, 2022 | 171.36 | 173.09 | 166.90 | 169.42 | 47,864,360 | -7.22(-4.09%) |
Dec 14, 2022 | 179.76 | 182.41 | 174.09 | 176.63 | 50,068,996 | -3.98(-2.20%) |
Dec 13, 2022 | 185.20 | 187.79 | 177.00 | 180.61 | 65,674,676 | +5.37(+3.06%) |
Dec 12, 2022 | 170.27 | 175.27 | 167.87 | 175.24 | 45,682,156 | +5.34(+3.14%) |
Dec 09, 2022 | 171.50 | 175.72 | 169.65 | 169.91 | 46,562,156 | -1.68(-0.98%) |
Dec 08, 2022 | 162.63 | 171.69 | 159.49 | 171.59 | 51,505,464 | +10.48(+6.51%) |
Dec 07, 2022 | 157.62 | 161.76 | 156.57 | 161.10 | 37,218,432 | +1.33(+0.83%) |
Dec 06, 2022 | 165.20 | 165.63 | 158.09 | 159.77 | 35,293,556 | -6.23(-3.75%) |
Dec 05, 2022 | 166.69 | 169.85 | 164.62 | 166.00 | 35,223,964 | -2.66(-1.58%) |
Dec 02, 2022 | 166.49 | 169.22 | 164.35 | 168.66 | 37,170,624 | -2.59(-1.51%) |
Dec 01, 2022 | 169.89 | 172.54 | 166.25 | 171.25 | 47,071,888 | +2.12(+1.25%) |
Nov 30, 2022 | 156.88 | 169.20 | 155.88 | 169.13 | 56,483,424 | +12.87(+8.24%) |
Nov 29, 2022 | 158.13 | 159.18 | 155.07 | 156.25 | 29,840,338 | -1.88(-1.19%) |
Nov 28, 2022 | 160.12 | 163.43 | 157.11 | 158.13 | 30,400,074 | -4.43(-2.72%) |
Nov 25, 2022 | 163.04 | 164.73 | 161.58 | 162.56 | 16,808,138 | -2.49(-1.51%) |
Nov 23, 2022 | 160.84 | 165.13 | 160.34 | 165.05 | 42,761,092 | +4.81(+3.00%) |
Nov 22, 2022 | 153.15 | 160.44 | 151.09 | 160.24 | 47,243,472 | +7.20(+4.71%) |
Nov 21, 2022 | 151.34 | 154.64 | 150.67 | 153.04 | 40,481,512 | -0.92(-0.60%) |
Nov 18, 2022 | 159.52 | 159.88 | 151.07 | 153.96 | 49,250,404 | -2.68(-1.71%) |
Nov 17, 2022 | 157.01 | 162.52 | 155.22 | 156.63 | 71,087,472 | -2.33(-1.46%) |
Nov 16, 2022 | 161.48 | 163.48 | 158.59 | 158.96 | 64,247,576 | -7.55(-4.54%) |
Nov 15, 2022 | 167.07 | 169.83 | 163.68 | 166.52 | 54,528,424 | +3.71(+2.28%) |
Nov 14, 2022 | 162.04 | 165.26 | 159.08 | 162.81 | 52,778,440 | -0.32(-0.20%) |
Nov 11, 2022 | 157.93 | 163.75 | 154.69 | 163.13 | 65,667,420 | +5.76(+3.66%) |
Nov 10, 2022 | 147.87 | 157.59 | 145.34 | 157.36 | 70,047,280 | +19.72(+14.33%) |
Nov 09, 2022 | 141.50 | 141.99 | 137.47 | 137.64 | 45,428,196 | -8.25(-5.66%) |
Nov 08, 2022 | 147.88 | 148.78 | 142.04 | 145.89 | 59,526,456 | +3.01(+2.10%) |
Nov 07, 2022 | 142.16 | 144.00 | 139.42 | 142.89 | 40,977,228 | +1.26(+0.89%) |
Nov 04, 2022 | 139.74 | 142.17 | 136.85 | 141.63 | 61,311,972 | +7.53(+5.62%) |
Nov 03, 2022 | 130.32 | 137.69 | 129.45 | 134.09 | 50,023,900 | +2.02(+1.53%) |
Nov 02, 2022 | 138.38 | 132.00 | 132.08 | 67,283,400 | -3.24(-2.39%) | |
Nov 01, 2022 | 137.99 | 139.13 | 135.07 | 135.31 | 43,289,376 | +0.46(+0.34%) |
Oct 31, 2022 | 137.66 | 138.26 | 132.85 | 134.85 | 48,668,500 | -3.37(-2.44%) |
Oct 28, 2022 | 130.93 | 138.38 | 130.50 | 138.22 | 52,149,356 | +6.58(+4.99%) |
Oct 27, 2022 | 136.18 | 138.26 | 131.11 | 131.65 | 58,344,816 | +2.80(+2.17%) |
Oct 26, 2022 | 128.58 | 133.76 | 126.97 | 128.85 | 53,527,676 | -3.65(-2.75%) |
Oct 25, 2022 | 126.82 | 132.88 | 126.53 | 132.50 | 50,559,668 | +6.62(+5.25%) |
Oct 24, 2022 | 124.97 | 126.99 | 120.54 | 125.88 | 51,776,440 | +1.33(+1.07%) |
Oct 21, 2022 | 120.88 | 124.87 | 118.77 | 124.55 | 61,008,828 | +2.72(+2.23%) |
Oct 20, 2022 | 121.03 | 127.58 | 120.95 | 121.83 | 65,214,028 | +1.43(+1.19%) |
Oct 19, 2022 | 118.69 | 123.39 | 118.24 | 120.41 | 52,322,348 | +0.84(+0.70%) |
Oct 18, 2022 | 123.33 | 124.81 | 116.08 | 119.57 | 65,969,232 | +0.79(+0.67%) |
Oct 17, 2022 | 115.08 | 119.38 | 115.07 | 118.78 | 58,068,392 | +6.60(+5.89%) |
Oct 14, 2022 | 120.47 | 121.00 | 111.94 | 112.17 | 71,409,240 | -7.32(-6.13%) |
Oct 13, 2022 | 109.61 | 120.68 | 108.04 | 119.50 | 85,059,240 | +4.60(+4.00%) |
Oct 12, 2022 | 115.69 | 117.25 | 113.35 | 114.90 | 49,282,088 | -0.86(-0.74%) |
Oct 11, 2022 | 115.51 | 118.36 | 112.73 | 115.76 | 66,773,804 | -0.84(-0.72%) |
Oct 10, 2022 | 120.27 | 121.14 | 113.98 | 116.60 | 69,893,064 | -4.06(-3.36%) |
Oct 07, 2022 | 124.94 | 126.59 | 120.12 | 120.66 | 67,305,912 | -10.53(-8.03%) |
Oct 06, 2022 | 132.09 | 136.44 | 130.92 | 131.19 | 64,379,948 | -0.79(-0.60%) |
Oct 05, 2022 | 129.00 | 133.09 | 126.10 | 131.98 | 50,931,876 | +0.42(+0.32%) |
Oct 04, 2022 | 128.68 | 132.09 | 128.68 | 131.56 | 58,435,116 | +6.54(+5.23%) |
Oct 03, 2022 | 123.36 | 126.67 | 120.95 | 125.01 | 54,749,868 | +3.73(+3.07%) |
Sep 30, 2022 | 120.77 | 126.22 | 120.65 | 121.28 | 56,612,708 | -0.81(-0.66%) |
Sep 29, 2022 | 124.37 | 124.89 | 119.36 | 122.09 | 53,266,220 | -5.16(-4.05%) |
Sep 28, 2022 | 123.99 | 128.12 | 123.43 | 127.25 | 54,243,944 | +3.23(+2.60%) |
Sep 27, 2022 | 124.96 | 127.25 | 122.47 | 124.02 | 55,345,864 | +1.85(+1.51%) |
Sep 26, 2022 | 124.80 | 126.48 | 122.03 | 122.17 | 54,724,572 | -2.88(-2.30%) |
Sep 23, 2022 | 124.09 | 126.00 | 122.46 | 125.05 | 66,388,280 | -0.45(-0.36%) |
Sep 22, 2022 | 130.59 | 131.38 | 124.17 | 125.50 | 75,916,640 | -6.99(-5.28%) |
Sep 21, 2022 | 132.02 | 140.19 | 130.99 | 132.50 | 80,699,080 | +0.85(+0.65%) |
Sep 20, 2022 | 132.04 | 134.71 | 130.46 | 131.65 | 52,500,760 | -2.06(-1.54%) |
Sep 19, 2022 | 130.01 | 134.51 | 129.99 | 133.70 | 57,051,784 | +1.84(+1.39%) |
Sep 16, 2022 | 127.31 | 132.01 | 126.06 | 131.87 | 67,139,792 | +2.69(+2.08%) |
Sep 15, 2022 | 130.04 | 132.22 | 127.79 | 129.18 | 52,315,596 | -1.99(-1.52%) |
Sep 14, 2022 | 132.43 | 132.78 | 129.02 | 131.17 | 58,867,164 | -0.03(-0.02%) |
Sep 13, 2022 | 137.90 | 139.10 | 130.88 | 131.20 | 71,492,944 | -13.73(-9.47%) |
Sep 12, 2022 | 143.57 | 145.34 | 141.86 | 144.93 | 48,413,520 | +1.14(+0.79%) |
Sep 09, 2022 | 141.45 | 144.62 | 141.14 | 143.79 | 48,755,168 | +4.01(+2.87%) |
Sep 08, 2022 | 134.47 | 139.96 | 133.57 | 139.78 | 62,498,252 | +2.76(+2.01%) |
Sep 07, 2022 | 135.51 | 138.26 | 133.34 | 137.02 | 51,289,464 | +2.53(+1.88%) |
Sep 06, 2022 | 137.15 | 137.63 | 133.35 | 134.49 | 53,600,556 | -1.82(-1.33%) |
Sep 02, 2022 | 140.84 | 141.55 | 135.75 | 136.31 | 74,432,544 | -2.90(-2.08%) |
Sep 01, 2022 | 141.93 | 143.63 | 132.55 | 139.21 | 117,925,816 | -11.56(-7.67%) |
Aug 31, 2022 | 153.66 | 155.22 | 149.41 | 150.76 | 56,942,872 | -3.74(-2.42%) |
Aug 30, 2022 | 159.41 | 160.20 | 151.64 | 154.50 | 53,059,712 | -3.33(-2.11%) |
Aug 29, 2022 | 160.01 | 163.19 | 157.49 | 157.83 | 49,790,864 | -4.58(-2.82%) |
Aug 26, 2022 | 178.36 | 179.03 | 162.18 | 162.41 | 77,002,072 | -16.51(-9.23%) |
Aug 25, 2022 | 168.25 | 179.26 | 168.13 | 178.92 | 77,117,480 | +6.90(+4.01%) |
Aug 24, 2022 | 169.92 | 173.86 | 168.75 | 172.02 | 52,072,788 | +0.41(+0.24%) |
Aug 23, 2022 | 169.68 | 174.45 | 169.50 | 171.61 | 37,028,212 | +1.47(+0.86%) |
Aug 22, 2022 | 174.70 | 175.38 | 169.46 | 170.14 | 40,983,400 | -8.14(-4.57%) |
Aug 19, 2022 | 183.85 | 184.99 | 177.49 | 178.28 | 44,210,860 | -9.23(-4.92%) |
Aug 18, 2022 | 182.80 | 188.43 | 181.62 | 187.51 | 41,576,304 | +4.38(+2.39%) |
Aug 17, 2022 | 185.01 | 186.66 | 181.24 | 183.14 | 44,703,364 | -5.43(-2.88%) |
Aug 16, 2022 | 188.98 | 191.20 | 184.79 | 188.57 | 45,216,744 | -1.53(-0.80%) |
Aug 15, 2022 | 186.79 | 191.42 | 185.91 | 190.10 | 45,796,568 | +3.23(+1.73%) |
Aug 12, 2022 | 181.39 | 186.96 | 179.32 | 186.87 | 47,865,368 | +7.64(+4.26%) |
Aug 11, 2022 | 181.10 | 186.85 | 178.55 | 179.23 | 50,974,996 | -1.53(-0.85%) |
Aug 10, 2022 | 176.78 | 180.97 | 172.97 | 180.76 | 59,784,812 | +10.10(+5.92%) |
Aug 09, 2022 | 172.32 | 174.27 | 167.05 | 170.66 | 66,875,296 | -7.06(-3.97%) |
Aug 08, 2022 | 174.82 | 182.18 | 172.22 | 177.72 | 98,416,488 | -11.95(-6.30%) |
Aug 05, 2022 | 187.88 | 192.07 | 186.44 | 189.67 | 38,660,184 | -2.26(-1.18%) |
Aug 04, 2022 | 188.27 | 192.52 | 187.38 | 191.93 | 40,998,108 | +3.22(+1.70%) |
Aug 03, 2022 | 181.63 | 189.46 | 181.16 | 188.71 | 41,854,324 | +3.67(+1.98%) |
Aug 02, 2022 | 181.01 | 189.16 | 180.79 | 185.04 | 48,961,944 | +0.85(+0.46%) |
Aug 01, 2022 | 181.61 | 188.24 | 179.69 | 184.20 | 47,682,684 | +2.78(+1.53%) |
Jul 29, 2022 | 177.92 | 182.23 | 176.72 | 181.42 | 43,600,964 | +1.79(+1.00%) |
Jul 28, 2022 | 179.54 | 181.19 | 174.20 | 179.63 | 47,484,468 | +1.94(+1.09%) |
Jul 27, 2022 | 170.12 | 179.15 | 168.93 | 177.69 | 56,993,628 | +12.56(+7.60%) |
Jul 26, 2022 | 168.69 | 168.99 | 164.59 | 165.14 | 39,746,644 | -4.91(-2.88%) |
Jul 25, 2022 | 169.99 | 171.04 | 166.30 | 170.04 | 48,102,576 | -2.95(-1.70%) |
Jul 22, 2022 | 178.72 | 179.46 | 171.17 | 172.99 | 53,729,708 | -7.30(-4.05%) |
Jul 21, 2022 | 178.64 | 181.23 | 175.24 | 180.29 | 55,716,104 | +2.43(+1.37%) |
Jul 20, 2022 | 169.27 | 179.12 | 167.81 | 177.86 | 76,098,096 | +8.15(+4.80%) |
Jul 19, 2022 | 164.67 | 170.90 | 161.53 | 169.71 | 70,241,880 | +8.89(+5.53%) |
Jul 18, 2022 | 162.83 | 168.77 | 159.83 | 160.82 | 67,039,212 | +3.39(+2.15%) |
Jul 15, 2022 | 156.41 | 157.64 | 154.27 | 157.44 | 38,638,432 | +3.90(+2.54%) |
Jul 14, 2022 | 150.91 | 154.55 | 147.11 | 153.54 | 45,619,560 | +2.08(+1.37%) |
Jul 13, 2022 | 145.73 | 153.57 | 144.48 | 151.46 | 52,221,332 | +0.82(+0.54%) |
Jul 12, 2022 | 152.50 | 154.13 | 148.61 | 150.65 | 45,873,816 | -0.70(-0.46%) |
Jul 11, 2022 | 155.08 | 155.09 | 150.21 | 151.34 | 43,826,224 | -6.85(-4.33%) |
Jul 08, 2022 | 154.12 | 160.18 | 153.71 | 158.20 | 46,858,376 | -0.20(-0.13%) |
Jul 07, 2022 | 154.37 | 159.26 | 153.71 | 158.40 | 49,321,368 | +7.27(+4.81%) |
Jul 06, 2022 | 149.93 | 153.01 | 147.72 | 151.12 | 52,936,848 | +1.66(+1.11%) |
Jul 05, 2022 | 141.59 | 149.54 | 140.39 | 149.47 | 65,241,336 | +4.40(+3.04%) |
Jul 01, 2022 | 148.82 | 150.45 | 143.75 | 145.06 | 57,847,740 | -6.35(-4.20%) |
Jun 30, 2022 | 153.43 | 155.49 | 148.45 | 151.41 | 68,662,912 | -3.83(-2.46%) |
Jun 29, 2022 | 157.96 | 158.02 | 151.52 | 155.24 | 48,277,960 | -4.39(-2.75%) |
Jun 28, 2022 | 168.80 | 171.82 | 159.26 | 159.63 | 46,218,688 | -8.86(-5.26%) |
Jun 27, 2022 | 172.92 | 173.10 | 166.06 | 168.49 | 42,832,564 | -2.57(-1.50%) |
Jun 24, 2022 | 164.81 | 171.20 | 162.91 | 171.06 | 47,270,128 | +9.00(+5.55%) |
Jun 23, 2022 | 164.99 | 165.66 | 158.35 | 162.06 | 46,396,264 | -1.35(-0.82%) |
Jun 22, 2022 | 162.07 | 166.43 | 161.61 | 163.41 | 43,794,900 | -2.06(-1.24%) |
Jun 21, 2022 | 164.55 | 169.88 | 163.88 | 165.47 | 48,359,644 | +6.85(+4.32%) |
Jun 17, 2022 | 156.30 | 159.76 | 153.10 | 158.62 | 63,106,868 | +2.79(+1.79%) |
Jun 16, 2022 | 158.42 | 159.24 | 153.83 | 155.83 | 57,014,900 | -9.25(-5.60%) |
Jun 15, 2022 | 160.76 | 168.48 | 159.07 | 165.08 | 56,420,436 | +6.90(+4.36%) |
Jun 14, 2022 | 157.13 | 160.47 | 153.94 | 158.18 | 46,978,464 | +1.89(+1.21%) |
Jun 13, 2022 | 159.81 | 162.93 | 155.88 | 156.29 | 60,436,704 | -13.25(-7.82%) |
Jun 10, 2022 | 175.80 | 176.76 | 168.49 | 169.54 | 46,619,052 | -10.73(-5.95%) |
Jun 09, 2022 | 184.60 | 189.11 | 180.20 | 180.27 | 39,582,496 | -5.99(-3.22%) |
Jun 08, 2022 | 187.77 | 191.58 | 185.13 | 186.26 | 36,339,840 | -2.74(-1.45%) |
Jun 07, 2022 | 184.47 | 189.74 | 181.63 | 189.00 | 38,918,476 | +1.40(+0.75%) |
Jun 06, 2022 | 191.13 | 193.10 | 185.39 | 187.60 | 42,267,976 | +0.66(+0.35%) |
Jun 03, 2022 | 190.56 | 193.06 | 184.96 | 186.94 | 60,110,464 | -8.71(-4.45%) |
Jun 02, 2022 | 182.67 | 195.92 | 181.73 | 195.65 | 65,003,456 | +12.70(+6.94%) |
Jun 01, 2022 | 186.98 | 190.27 | 180.97 | 182.95 | 54,600,776 | -3.51(-1.89%) |
May 31, 2022 | 189.54 | 191.74 | 183.25 | 186.46 | 66,456,592 | -1.39(-0.74%) |
May 27, 2022 | 181.61 | 188.55 | 180.75 | 187.85 | 73,939,392 | +9.59(+5.38%) |
May 26, 2022 | 160.14 | 180.67 | 160.00 | 178.26 | 99,732,288 | +8.75(+5.16%) |
May 25, 2022 | 159.98 | 170.88 | 159.78 | 169.52 | 77,939,392 | +8.20(+5.08%) |
May 24, 2022 | 164.87 | 165.74 | 157.58 | 161.32 | 58,859,588 | -7.43(-4.40%) |
May 23, 2022 | 162.52 | 168.92 | 161.57 | 168.75 | 64,046,124 | +2.04(+1.22%) |
May 20, 2022 | 173.08 | 173.86 | 157.33 | 166.71 | 73,684,552 | -4.29(-2.51%) |
May 19, 2022 | 169.14 | 176.63 | 167.11 | 171.00 | 62,177,488 | +1.86(+1.10%) |
May 18, 2022 | 176.81 | 180.93 | 168.41 | 169.15 | 54,514,080 | -12.37(-6.82%) |
May 17, 2022 | 180.49 | 183.46 | 176.10 | 181.52 | 58,649,664 | +9.12(+5.29%) |
May 16, 2022 | 174.85 | 177.64 | 170.82 | 172.40 | 52,186,112 | -4.41(-2.50%) |
May 13, 2022 | 167.65 | 179.04 | 165.70 | 176.82 | 67,135,752 | +15.29(+9.47%) |
May 12, 2022 | 161.97 | 167.65 | 155.46 | 161.53 | 70,883,656 | -4.54(-2.74%) |
May 11, 2022 | 173.23 | 177.29 | 165.45 | 166.07 | 67,082,748 | -9.64(-5.48%) |
May 10, 2022 | 176.65 | 181.73 | 170.02 | 175.71 | 76,233,048 | +6.44(+3.81%) |
May 09, 2022 | 180.09 | 182.30 | 168.04 | 169.27 | 64,574,152 | -17.23(-9.24%) |
May 06, 2022 | 187.10 | 194.85 | 179.65 | 186.49 | 63,416,656 | -1.69(-0.90%) |
May 05, 2022 | 198.40 | 198.98 | 184.75 | 188.18 | 62,688,724 | -14.88(-7.33%) |
May 04, 2022 | 198.96 | 203.72 | 187.25 | 203.06 | 64,938,680 | +7.31(+3.73%) |
May 03, 2022 | 193.73 | 197.98 | 191.07 | 195.75 | 47,611,236 | +0.69(+0.35%) |