Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 209.36 | 216.54 | 209.13 | 214.82 | 4,797,368 | +4.39(+2.09%) |
Apr 27, 2023 | 206.65 | 212.15 | 200.33 | 210.43 | 7,853,382 | -1.83(-0.86%) |
Apr 26, 2023 | 213.77 | 216.38 | 212.19 | 212.26 | 3,388,661 | -2.40(-1.12%) |
Apr 25, 2023 | 218.32 | 219.17 | 214.30 | 214.65 | 2,551,213 | -4.71(-2.15%) |
Apr 24, 2023 | 216.52 | 219.62 | 216.52 | 219.37 | 2,841,327 | +3.10(+1.43%) |
Apr 21, 2023 | 216.66 | 216.97 | 213.54 | 216.26 | 2,762,994 | -0.78(-0.36%) |
Apr 20, 2023 | 217.20 | 218.95 | 215.74 | 217.05 | 2,894,471 | -2.32(-1.06%) |
Apr 19, 2023 | 219.52 | 219.86 | 217.19 | 219.37 | 2,128,483 | -0.54(-0.24%) |
Apr 18, 2023 | 220.26 | 222.16 | 218.80 | 219.91 | 2,628,825 | -0.04(-0.02%) |
Apr 17, 2023 | 219.72 | 221.59 | 219.03 | 219.95 | 1,797,107 | +1.52(+0.70%) |
Apr 14, 2023 | 217.75 | 220.53 | 216.24 | 218.43 | 2,300,949 | +1.96(+0.91%) |
Apr 13, 2023 | 214.77 | 216.96 | 211.57 | 216.46 | 2,978,783 | +1.14(+0.53%) |
Apr 12, 2023 | 216.93 | 217.97 | 214.72 | 215.32 | 2,442,257 | -0.10(-0.05%) |
Apr 11, 2023 | 211.09 | 217.66 | 211.09 | 215.42 | 3,974,719 | +4.95(+2.35%) |
Apr 10, 2023 | 205.28 | 211.01 | 204.40 | 210.47 | 3,931,489 | +6.21(+3.04%) |
Apr 06, 2023 | 207.68 | 208.00 | 204.03 | 204.26 | 4,280,664 | -4.26(-2.04%) |
Apr 05, 2023 | 211.12 | 212.76 | 206.58 | 208.51 | 4,367,608 | -3.83(-1.80%) |
Apr 04, 2023 | 223.52 | 224.10 | 211.17 | 212.34 | 4,381,561 | -12.13(-5.40%) |
Apr 03, 2023 | 224.61 | 228.36 | 223.49 | 224.47 | 2,296,455 | +1.01(+0.45%) |
Mar 31, 2023 | 221.06 | 223.68 | 219.62 | 223.47 | 2,812,979 | +4.20(+1.92%) |
Mar 30, 2023 | 219.76 | 221.03 | 218.73 | 219.27 | 1,967,514 | +1.50(+0.69%) |
Mar 29, 2023 | 217.51 | 217.98 | 216.30 | 217.76 | 1,906,857 | +2.77(+1.29%) |
Mar 28, 2023 | 213.03 | 215.38 | 212.60 | 214.99 | 1,845,055 | +2.11(+0.99%) |
Mar 27, 2023 | 209.88 | 213.82 | 208.90 | 212.88 | 3,286,026 | +0.97(+0.46%) |
Mar 24, 2023 | 211.76 | 212.32 | 208.13 | 211.91 | 3,049,370 | -2.37(-1.11%) |
Mar 23, 2023 | 215.33 | 220.01 | 212.49 | 214.29 | 3,028,573 | -0.50(-0.23%) |
Mar 22, 2023 | 219.88 | 221.27 | 214.70 | 214.78 | 3,000,395 | -4.85(-2.21%) |
Mar 21, 2023 | 218.80 | 220.69 | 218.36 | 219.64 | 3,148,887 | +4.50(+2.09%) |
Mar 20, 2023 | 212.25 | 216.66 | 211.40 | 215.13 | 3,547,457 | +5.17(+2.46%) |
Mar 17, 2023 | 212.29 | 212.29 | 206.46 | 209.96 | 7,376,317 | -3.61(-1.69%) |
Mar 16, 2023 | 210.60 | 214.65 | 208.31 | 213.57 | 3,640,588 | +1.42(+0.67%) |
Mar 15, 2023 | 214.25 | 215.99 | 207.58 | 212.16 | 5,601,009 | -8.21(-3.73%) |
Mar 14, 2023 | 223.61 | 224.20 | 216.98 | 220.37 | 3,843,113 | +0.95(+0.43%) |
Mar 13, 2023 | 217.35 | 222.97 | 216.34 | 219.42 | 5,002,539 | -2.26(-1.02%) |
Mar 10, 2023 | 230.76 | 232.54 | 220.50 | 221.68 | 5,906,559 | -13.62(-5.79%) |
Mar 09, 2023 | 243.10 | 244.25 | 234.95 | 235.30 | 2,576,376 | -7.58(-3.12%) |
Mar 08, 2023 | 242.16 | 245.21 | 240.95 | 242.88 | 2,116,477 | +2.52(+1.05%) |
Mar 07, 2023 | 248.08 | 248.77 | 240.17 | 240.36 | 3,090,639 | -7.66(-3.09%) |
Mar 06, 2023 | 249.65 | 249.69 | 245.67 | 248.01 | 2,371,594 | -1.30(-0.52%) |
Mar 03, 2023 | 246.46 | 249.40 | 244.04 | 249.31 | 2,370,406 | +3.06(+1.24%) |
Mar 02, 2023 | 240.72 | 246.56 | 240.35 | 246.26 | 2,740,832 | +3.43(+1.41%) |
Mar 01, 2023 | 236.33 | 243.84 | 235.90 | 242.83 | 4,211,897 | +8.91(+3.81%) |
Feb 28, 2023 | 235.28 | 235.44 | 233.10 | 233.92 | 2,710,397 | -0.42(-0.18%) |
Feb 27, 2023 | 233.48 | 235.58 | 233.11 | 234.34 | 1,762,271 | +3.72(+1.61%) |
Feb 24, 2023 | 229.71 | 231.13 | 227.55 | 230.62 | 2,156,304 | -1.74(-0.75%) |
Feb 23, 2023 | 235.02 | 235.17 | 230.07 | 232.36 | 3,295,360 | +0.06(+0.03%) |
Feb 22, 2023 | 235.53 | 236.54 | 230.87 | 232.30 | 3,218,707 | -2.75(-1.17%) |
Feb 21, 2023 | 238.76 | 242.18 | 234.12 | 235.06 | 3,179,318 | -6.91(-2.86%) |
Feb 17, 2023 | 242.04 | 244.97 | 239.86 | 241.97 | 3,849,823 | +1.24(+0.52%) |
Feb 16, 2023 | 240.71 | 242.69 | 238.78 | 240.73 | 1,978,655 | -2.13(-0.88%) |
Feb 15, 2023 | 238.46 | 242.93 | 237.51 | 242.86 | 2,455,888 | +4.24(+1.78%) |
Feb 14, 2023 | 241.21 | 241.50 | 235.97 | 238.62 | 2,572,357 | -3.70(-1.53%) |
Feb 13, 2023 | 237.78 | 242.55 | 236.95 | 242.32 | 3,139,437 | +0.47(+0.19%) |
Feb 10, 2023 | 240.50 | 242.79 | 238.89 | 241.85 | 2,888,293 | +1.36(+0.56%) |
Feb 09, 2023 | 244.13 | 246.05 | 239.71 | 240.50 | 2,523,468 | -2.53(-1.04%) |
Feb 08, 2023 | 242.27 | 245.65 | 241.28 | 243.03 | 2,355,177 | -0.77(-0.32%) |
Feb 07, 2023 | 244.66 | 246.08 | 239.59 | 243.80 | 3,550,514 | -1.72(-0.70%) |
Feb 06, 2023 | 242.28 | 246.22 | 242.18 | 245.51 | 3,613,341 | +3.57(+1.48%) |
Feb 03, 2023 | 238.27 | 245.06 | 237.42 | 241.94 | 4,234,116 | +2.79(+1.17%) |
Feb 02, 2023 | 243.47 | 243.67 | 236.12 | 239.15 | 6,275,098 | -4.53(-1.86%) |
Feb 01, 2023 | 245.84 | 246.76 | 239.55 | 243.68 | 6,164,922 | -2.69(-1.09%) |
Jan 31, 2023 | 250.96 | 251.34 | 240.62 | 246.36 | 11,249,806 | -8.99(-3.52%) |
Jan 30, 2023 | 257.15 | 258.78 | 255.19 | 255.36 | 3,499,593 | -2.97(-1.15%) |
Jan 27, 2023 | 256.30 | 259.79 | 255.96 | 258.33 | 2,849,926 | +2.36(+0.92%) |
Jan 26, 2023 | 253.89 | 256.10 | 250.86 | 255.96 | 2,740,931 | +3.59(+1.42%) |
Jan 25, 2023 | 248.55 | 253.10 | 248.35 | 252.37 | 2,481,801 | +0.81(+0.32%) |
Jan 24, 2023 | 246.94 | 252.96 | 243.88 | 251.56 | 3,605,208 | +4.79(+1.94%) |
Jan 23, 2023 | 244.86 | 247.72 | 243.41 | 246.76 | 2,672,180 | +2.92(+1.20%) |
Jan 20, 2023 | 241.07 | 244.05 | 239.01 | 243.84 | 3,035,401 | +3.87(+1.61%) |
Jan 19, 2023 | 244.60 | 245.35 | 238.56 | 239.98 | 5,000,769 | -5.73(-2.33%) |
Jan 18, 2023 | 250.04 | 251.63 | 244.98 | 245.71 | 3,456,386 | -3.34(-1.34%) |
Jan 17, 2023 | 251.58 | 253.17 | 248.74 | 249.05 | 4,217,715 | -2.14(-0.85%) |
Jan 13, 2023 | 249.58 | 251.30 | 248.05 | 251.19 | 3,156,603 | +3.29(+1.33%) |
Jan 12, 2023 | 244.91 | 250.14 | 243.95 | 247.90 | 3,993,649 | +4.22(+1.73%) |
Jan 11, 2023 | 244.42 | 244.81 | 240.18 | 243.68 | 2,471,190 | +0.21(+0.09%) |
Jan 10, 2023 | 240.00 | 243.79 | 239.52 | 243.47 | 3,097,911 | +3.78(+1.58%) |
Jan 09, 2023 | 242.01 | 243.91 | 239.08 | 239.68 | 3,516,014 | -2.18(-0.90%) |
Jan 06, 2023 | 236.06 | 242.88 | 235.43 | 241.86 | 4,059,229 | +8.34(+3.57%) |
Jan 05, 2023 | 233.77 | 234.74 | 230.88 | 233.52 | 2,422,616 | -1.05(-0.45%) |
Jan 04, 2023 | 233.25 | 235.32 | 231.84 | 234.57 | 2,456,780 | +2.41(+1.04%) |
Jan 03, 2023 | 233.91 | 233.91 | 229.56 | 232.16 | 2,727,785 | -0.66(-0.28%) |
Dec 30, 2022 | 232.66 | 233.41 | 231.01 | 232.82 | 1,565,233 | -0.62(-0.27%) |
Dec 29, 2022 | 234.43 | 234.81 | 231.57 | 233.44 | 1,700,059 | +0.80(+0.34%) |
Dec 28, 2022 | 236.30 | 236.96 | 231.57 | 232.65 | 2,335,031 | -3.65(-1.55%) |
Dec 27, 2022 | 233.92 | 238.16 | 232.98 | 236.30 | 3,478,316 | +3.18(+1.36%) |
Dec 23, 2022 | 230.29 | 233.78 | 229.85 | 233.12 | 2,016,784 | +2.26(+0.98%) |
Dec 22, 2022 | 233.40 | 234.03 | 226.49 | 230.86 | 3,220,522 | -4.07(-1.73%) |
Dec 21, 2022 | 230.98 | 235.11 | 230.98 | 234.93 | 4,260,908 | +6.41(+2.80%) |
Dec 20, 2022 | 225.90 | 229.09 | 225.34 | 228.53 | 2,726,139 | +2.77(+1.23%) |
Dec 19, 2022 | 227.32 | 230.27 | 224.44 | 225.76 | 2,697,713 | -0.42(-0.18%) |
Dec 16, 2022 | 222.20 | 226.66 | 221.64 | 226.18 | 7,830,973 | +2.00(+0.89%) |
Dec 15, 2022 | 225.63 | 226.38 | 221.32 | 224.17 | 3,038,693 | -3.71(-1.63%) |
Dec 14, 2022 | 229.42 | 231.52 | 226.56 | 227.89 | 3,614,761 | -0.98(-0.43%) |
Dec 13, 2022 | 231.13 | 231.23 | 225.60 | 228.87 | 3,029,373 | +2.36(+1.04%) |
Dec 12, 2022 | 221.15 | 226.84 | 220.64 | 226.51 | 2,786,890 | +5.61(+2.54%) |
Dec 09, 2022 | 225.47 | 226.26 | 220.80 | 220.90 | 2,322,286 | -3.53(-1.57%) |
Dec 08, 2022 | 224.42 | 225.96 | 223.09 | 224.43 | 2,245,604 | +1.89(+0.85%) |
Dec 07, 2022 | 220.62 | 223.38 | 219.43 | 222.54 | 3,132,130 | +0.67(+0.30%) |
Dec 06, 2022 | 226.05 | 226.50 | 219.22 | 221.87 | 3,732,990 | -4.16(-1.84%) |
Dec 05, 2022 | 228.20 | 229.28 | 225.73 | 226.03 | 2,122,580 | -3.46(-1.51%) |
Dec 02, 2022 | 227.31 | 231.76 | 227.02 | 229.49 | 2,282,460 | +0.43(+0.19%) |
Dec 01, 2022 | 230.24 | 230.34 | 225.42 | 229.06 | 2,576,368 | -0.70(-0.30%) |
Nov 30, 2022 | 229.27 | 230.10 | 224.30 | 229.76 | 4,029,946 | +1.25(+0.55%) |
Nov 29, 2022 | 226.74 | 229.10 | 225.04 | 228.51 | 2,342,430 | +2.74(+1.21%) |
Nov 28, 2022 | 227.36 | 228.35 | 225.06 | 225.77 | 2,944,886 | -3.30(-1.44%) |
Nov 25, 2022 | 230.34 | 230.81 | 228.58 | 229.07 | 1,074,745 | -1.19(-0.52%) |
Nov 23, 2022 | 230.95 | 232.89 | 228.98 | 230.26 | 2,378,163 | -0.33(-0.14%) |
Nov 22, 2022 | 227.42 | 230.80 | 226.80 | 230.59 | 2,596,377 | +4.95(+2.19%) |
Nov 21, 2022 | 225.04 | 227.10 | 221.85 | 225.64 | 2,615,385 | +0.72(+0.32%) |
Nov 18, 2022 | 224.36 | 225.32 | 221.23 | 224.92 | 2,951,725 | +0.96(+0.43%) |
Nov 17, 2022 | 221.34 | 224.05 | 219.17 | 223.96 | 3,351,262 | -1.92(-0.85%) |
Nov 16, 2022 | 227.42 | 228.06 | 224.35 | 225.88 | 3,150,468 | -2.11(-0.93%) |
Nov 15, 2022 | 230.43 | 232.67 | 226.20 | 227.99 | 3,468,359 | -1.86(-0.81%) |
Nov 14, 2022 | 229.36 | 233.10 | 227.91 | 229.85 | 3,310,229 | +0.01(+0.00%) |
Nov 11, 2022 | 226.45 | 231.70 | 225.47 | 229.84 | 3,689,194 | +3.93(+1.74%) |
Nov 10, 2022 | 225.69 | 226.05 | 219.97 | 225.91 | 4,722,661 | +6.72(+3.06%) |
Nov 09, 2022 | 219.71 | 222.69 | 218.73 | 219.20 | 6,428,826 | -4.15(-1.86%) |
Nov 08, 2022 | 222.18 | 226.09 | 220.29 | 223.35 | 3,781,671 | +1.17(+0.52%) |
Nov 07, 2022 | 221.59 | 222.69 | 216.41 | 222.18 | 3,502,324 | +0.74(+0.33%) |
Nov 04, 2022 | 217.72 | 223.27 | 217.31 | 221.44 | 5,117,706 | +8.35(+3.92%) |
Nov 03, 2022 | 205.59 | 215.55 | 205.59 | 213.09 | 3,673,453 | +4.59(+2.20%) |
Nov 02, 2022 | 211.48 | 215.46 | 207.91 | 208.51 | 3,241,768 | -3.85(-1.81%) |
Nov 01, 2022 | 212.48 | 213.30 | 210.62 | 212.35 | 2,794,204 | +1.98(+0.94%) |
Oct 31, 2022 | 209.28 | 212.71 | 208.96 | 210.37 | 3,895,196 | -2.80(-1.31%) |
Oct 28, 2022 | 206.52 | 213.33 | 205.27 | 213.17 | 5,310,462 | +7.00(+3.39%) |
Oct 27, 2022 | 204.24 | 211.02 | 201.54 | 206.17 | 8,099,304 | +14.75(+7.71%) |
Oct 26, 2022 | 192.72 | 193.97 | 189.10 | 191.42 | 3,649,187 | +2.06(+1.09%) |
Oct 25, 2022 | 184.94 | 190.17 | 183.61 | 189.36 | 2,617,872 | +3.44(+1.85%) |
Oct 24, 2022 | 183.34 | 186.74 | 183.15 | 185.92 | 3,004,037 | +1.05(+0.57%) |
Oct 21, 2022 | 174.68 | 185.06 | 174.17 | 184.87 | 3,584,645 | +10.57(+6.07%) |
Oct 20, 2022 | 178.16 | 179.32 | 174.22 | 174.30 | 3,059,243 | -3.74(-2.10%) |
Oct 19, 2022 | 176.61 | 179.28 | 175.71 | 178.03 | 2,163,545 | +0.83(+0.47%) |
Oct 18, 2022 | 178.51 | 179.11 | 174.65 | 177.20 | 2,767,605 | +2.66(+1.52%) |
Oct 17, 2022 | 176.00 | 177.94 | 173.00 | 174.55 | 3,045,388 | +2.52(+1.46%) |
Oct 14, 2022 | 177.40 | 177.96 | 171.39 | 172.03 | 2,932,135 | -4.78(-2.70%) |
Oct 13, 2022 | 167.74 | 178.55 | 166.73 | 176.81 | 3,879,645 | +3.51(+2.03%) |
Oct 12, 2022 | 173.27 | 174.86 | 172.60 | 173.29 | 2,341,439 | -0.24(-0.14%) |
Oct 11, 2022 | 170.71 | 176.75 | 170.56 | 173.53 | 2,633,500 | +1.04(+0.60%) |
Oct 10, 2022 | 173.59 | 174.90 | 169.98 | 172.49 | 2,728,302 | +1.08(+0.63%) |
Oct 07, 2022 | 170.61 | 172.77 | 169.08 | 171.41 | 2,858,076 | -1.22(-0.70%) |
Oct 06, 2022 | 171.28 | 174.72 | 170.77 | 172.63 | 2,501,625 | +0.41(+0.24%) |
Oct 05, 2022 | 171.02 | 174.03 | 170.58 | 172.21 | 3,177,358 | -1.21(-0.70%) |
Oct 04, 2022 | 168.27 | 173.96 | 168.19 | 173.42 | 4,150,280 | +8.11(+4.91%) |
Oct 03, 2022 | 161.64 | 167.37 | 160.31 | 165.31 | 3,567,861 | +6.90(+4.36%) |
Sep 30, 2022 | 160.15 | 161.98 | 158.22 | 158.41 | 3,069,386 | -1.76(-1.10%) |
Sep 29, 2022 | 159.97 | 160.83 | 157.88 | 160.16 | 3,644,145 | -1.79(-1.11%) |
Sep 28, 2022 | 158.81 | 162.65 | 157.88 | 161.96 | 3,827,047 | +5.14(+3.28%) |
Sep 27, 2022 | 158.77 | 158.88 | 155.05 | 156.82 | 2,852,069 | -0.17(-0.11%) |
Sep 26, 2022 | 158.33 | 160.11 | 156.61 | 157.00 | 3,328,272 | -1.56(-0.99%) |
Sep 23, 2022 | 162.83 | 163.58 | 156.14 | 158.56 | 4,192,201 | -6.09(-3.70%) |
Sep 22, 2022 | 166.73 | 168.58 | 164.40 | 164.65 | 2,598,024 | -1.35(-0.81%) |
Sep 21, 2022 | 173.08 | 174.25 | 165.94 | 166.00 | 4,207,223 | -5.83(-3.39%) |
Sep 20, 2022 | 174.34 | 174.47 | 170.21 | 171.84 | 2,602,256 | -3.98(-2.26%) |
Sep 19, 2022 | 171.12 | 176.41 | 170.69 | 175.81 | 3,028,484 | +2.55(+1.47%) |
Sep 16, 2022 | 173.78 | 174.10 | 171.62 | 173.26 | 5,273,196 | -2.92(-1.66%) |
Sep 15, 2022 | 178.28 | 180.09 | 175.40 | 176.18 | 2,002,148 | -2.09(-1.17%) |
Sep 14, 2022 | 177.56 | 178.74 | 175.58 | 178.26 | 2,377,490 | +0.33(+0.18%) |
Sep 13, 2022 | 181.35 | 183.48 | 177.15 | 177.94 | 2,286,669 | -7.81(-4.20%) |
Sep 12, 2022 | 184.25 | 186.04 | 184.02 | 185.75 | 2,006,561 | +2.81(+1.54%) |
Sep 09, 2022 | 181.06 | 183.20 | 180.74 | 182.94 | 2,361,508 | +6.12(+3.46%) |
Sep 08, 2022 | 173.47 | 176.94 | 171.92 | 176.82 | 2,326,562 | +2.21(+1.27%) |
Sep 07, 2022 | 172.92 | 175.55 | 172.03 | 174.60 | 2,244,560 | +0.19(+0.11%) |
Sep 06, 2022 | 176.57 | 177.31 | 173.38 | 174.41 | 2,218,255 | -0.16(-0.09%) |
Sep 02, 2022 | 178.46 | 179.32 | 173.63 | 174.58 | 2,263,760 | -1.56(-0.88%) |
Sep 01, 2022 | 175.97 | 176.87 | 173.87 | 176.13 | 2,782,506 | -2.19(-1.23%) |
Aug 31, 2022 | 180.18 | 181.56 | 178.12 | 178.32 | 2,751,308 | -2.15(-1.19%) |
Aug 30, 2022 | 184.88 | 185.32 | 178.21 | 180.47 | 2,786,096 | -4.67(-2.52%) |
Aug 29, 2022 | 183.43 | 186.49 | 182.46 | 185.15 | 2,067,168 | -0.13(-0.07%) |
Aug 26, 2022 | 192.50 | 193.44 | 185.10 | 185.28 | 2,652,102 | -6.72(-3.50%) |
Aug 25, 2022 | 188.73 | 192.03 | 187.84 | 192.00 | 1,955,966 | +4.56(+2.43%) |
Aug 24, 2022 | 190.73 | 191.81 | 186.76 | 187.44 | 2,593,050 | -2.94(-1.55%) |
Aug 23, 2022 | 186.08 | 191.29 | 185.82 | 190.39 | 2,532,536 | +5.26(+2.84%) |
Aug 22, 2022 | 186.43 | 187.22 | 184.93 | 185.13 | 2,080,562 | -3.71(-1.96%) |
Aug 19, 2022 | 188.52 | 190.40 | 187.11 | 188.84 | 2,075,335 | -1.69(-0.89%) |
Aug 18, 2022 | 190.24 | 190.79 | 188.49 | 190.53 | 1,813,247 | +1.37(+0.72%) |
Aug 17, 2022 | 188.26 | 190.09 | 187.16 | 189.15 | 1,632,720 | -1.53(-0.80%) |
Aug 16, 2022 | 188.56 | 191.54 | 188.21 | 190.69 | 2,029,249 | +1.51(+0.80%) |
Aug 15, 2022 | 186.71 | 189.71 | 186.39 | 189.17 | 1,815,234 | -0.86(-0.45%) |
Aug 12, 2022 | 188.15 | 190.16 | 187.10 | 190.03 | 1,931,596 | +2.74(+1.46%) |
Aug 11, 2022 | 186.16 | 188.82 | 185.27 | 187.29 | 2,629,922 | +3.17(+1.72%) |
Aug 10, 2022 | 182.20 | 184.90 | 180.97 | 184.12 | 2,387,014 | +4.53(+2.52%) |
Aug 09, 2022 | 179.52 | 181.38 | 178.76 | 179.60 | 2,547,367 | +0.21(+0.12%) |
Aug 08, 2022 | 180.31 | 181.50 | 177.79 | 179.38 | 2,750,568 | +0.40(+0.23%) |
Aug 05, 2022 | 177.23 | 179.66 | 176.89 | 178.98 | 1,976,886 | +1.69(+0.95%) |
Aug 04, 2022 | 176.54 | 179.50 | 174.86 | 177.29 | 2,566,410 | +0.74(+0.42%) |
Aug 03, 2022 | 176.98 | 179.03 | 175.32 | 176.55 | 4,304,395 | -0.62(-0.35%) |
Aug 02, 2022 | 181.50 | 182.92 | 176.83 | 177.16 | 8,484,355 | -10.96(-5.82%) |
Aug 01, 2022 | 188.33 | 190.37 | 186.71 | 188.12 | 3,296,714 | -3.27(-1.71%) |
Jul 29, 2022 | 182.65 | 192.59 | 182.58 | 191.39 | 5,374,004 | +10.05(+5.54%) |
Jul 28, 2022 | 180.39 | 182.97 | 177.83 | 181.34 | 2,309,052 | +2.50(+1.40%) |
Jul 27, 2022 | 176.59 | 179.74 | 174.08 | 178.84 | 1,924,639 | +3.88(+2.22%) |
Jul 26, 2022 | 174.90 | 177.29 | 174.34 | 174.96 | 1,830,527 | -0.56(-0.32%) |
Jul 25, 2022 | 172.97 | 176.28 | 171.62 | 175.52 | 1,911,034 | +3.08(+1.79%) |
Jul 22, 2022 | 175.21 | 176.48 | 171.21 | 172.44 | 2,031,756 | -2.29(-1.31%) |
Jul 21, 2022 | 172.25 | 174.81 | 170.38 | 174.73 | 2,293,517 | +0.98(+0.57%) |
Jul 20, 2022 | 172.60 | 174.55 | 170.94 | 173.75 | 2,254,010 | +0.46(+0.27%) |
Jul 19, 2022 | 167.89 | 173.48 | 166.91 | 173.28 | 2,767,086 | +6.95(+4.18%) |
Jul 18, 2022 | 168.86 | 169.41 | 165.58 | 166.33 | 2,582,341 | +0.11(+0.06%) |
Jul 15, 2022 | 165.14 | 166.23 | 162.22 | 166.23 | 2,380,324 | +3.30(+2.02%) |
Jul 14, 2022 | 162.75 | 163.66 | 160.19 | 162.93 | 2,639,834 | -3.77(-2.26%) |
Jul 13, 2022 | 165.14 | 168.02 | 164.77 | 166.70 | 2,491,193 | -0.59(-0.36%) |
Jul 12, 2022 | 167.53 | 169.93 | 165.48 | 167.29 | 2,834,216 | -0.51(-0.30%) |
Jul 11, 2022 | 170.09 | 172.35 | 167.41 | 167.80 | 2,893,089 | -3.91(-2.28%) |
Jul 08, 2022 | 172.79 | 173.76 | 169.11 | 171.71 | 2,599,095 | -1.13(-0.65%) |
Jul 07, 2022 | 174.97 | 174.97 | 169.06 | 172.84 | 4,877,072 | +7.64(+4.63%) |
Jul 06, 2022 | 166.32 | 167.46 | 162.31 | 165.20 | 3,327,854 | -1.39(-0.83%) |
Jul 05, 2022 | 166.60 | 167.22 | 163.56 | 166.59 | 3,885,559 | -4.34(-2.54%) |
Jul 01, 2022 | 171.91 | 173.84 | 166.55 | 170.93 | 3,574,882 | -0.45(-0.26%) |
Jun 30, 2022 | 172.82 | 174.62 | 169.81 | 171.38 | 4,377,613 | -4.53(-2.57%) |
Jun 29, 2022 | 179.59 | 179.83 | 174.62 | 175.91 | 2,541,780 | -3.80(-2.11%) |
Jun 28, 2022 | 182.13 | 185.13 | 179.70 | 179.71 | 3,470,628 | -0.14(-0.08%) |
Jun 27, 2022 | 180.32 | 182.24 | 178.15 | 179.85 | 3,192,619 | +2.01(+1.13%) |
Jun 24, 2022 | 173.86 | 177.94 | 171.97 | 177.84 | 5,078,462 | +6.54(+3.82%) |
Jun 23, 2022 | 178.88 | 179.50 | 168.76 | 171.30 | 6,953,471 | -8.78(-4.88%) |
Jun 22, 2022 | 182.16 | 184.84 | 179.96 | 180.08 | 4,181,601 | -8.19(-4.35%) |
Jun 21, 2022 | 188.97 | 190.23 | 185.87 | 188.27 | 2,874,556 | +3.58(+1.94%) |
Jun 17, 2022 | 187.61 | 189.58 | 183.00 | 184.69 | 7,537,174 | -2.06(-1.10%) |
Jun 16, 2022 | 192.77 | 192.95 | 185.28 | 186.75 | 4,995,857 | -10.75(-5.44%) |
Jun 15, 2022 | 198.92 | 200.04 | 194.75 | 197.50 | 2,443,988 | -0.66(-0.33%) |
Jun 14, 2022 | 199.47 | 201.08 | 196.80 | 198.16 | 2,460,528 | -0.18(-0.09%) |
Jun 13, 2022 | 200.93 | 201.21 | 196.45 | 198.34 | 3,712,760 | -7.96(-3.86%) |
Jun 10, 2022 | 210.44 | 211.13 | 206.14 | 206.30 | 2,717,523 | -8.14(-3.80%) |
Jun 09, 2022 | 218.05 | 218.79 | 214.39 | 214.44 | 3,176,864 | -5.88(-2.67%) |
Jun 08, 2022 | 215.99 | 222.76 | 215.35 | 220.32 | 4,350,628 | +2.59(+1.19%) |
Jun 07, 2022 | 212.84 | 217.89 | 212.50 | 217.73 | 1,876,456 | +3.33(+1.55%) |
Jun 06, 2022 | 213.70 | 215.49 | 213.08 | 214.40 | 1,632,839 | +0.70(+0.33%) |
Jun 03, 2022 | 209.25 | 214.85 | 209.25 | 213.70 | 2,318,501 | +2.78(+1.32%) |
Jun 02, 2022 | 210.53 | 211.73 | 208.29 | 210.92 | 1,860,947 | +2.33(+1.12%) |
Jun 01, 2022 | 209.45 | 209.96 | 205.46 | 208.59 | 2,430,453 | +1.65(+0.80%) |
May 31, 2022 | 205.93 | 209.09 | 204.68 | 206.94 | 3,935,607 | -1.24(-0.59%) |
May 27, 2022 | 206.13 | 208.65 | 205.32 | 208.18 | 2,107,382 | +3.98(+1.95%) |
May 26, 2022 | 202.82 | 204.82 | 201.72 | 204.20 | 2,102,232 | +3.53(+1.76%) |
May 25, 2022 | 196.54 | 201.42 | 196.37 | 200.67 | 3,212,796 | +3.51(+1.78%) |
May 24, 2022 | 193.68 | 197.21 | 192.99 | 197.16 | 2,574,119 | +1.44(+0.73%) |
May 23, 2022 | 191.68 | 197.01 | 190.94 | 195.73 | 3,385,724 | +6.07(+3.20%) |
May 20, 2022 | 197.93 | 198.10 | 186.03 | 189.66 | 5,628,320 | -8.57(-4.32%) |
May 19, 2022 | 197.37 | 200.65 | 193.38 | 198.23 | 3,011,538 | -1.13(-0.57%) |
May 18, 2022 | 205.02 | 208.91 | 198.96 | 199.36 | 4,926,090 | -4.94(-2.42%) |
May 17, 2022 | 204.02 | 204.95 | 200.51 | 204.30 | 2,372,470 | +5.66(+2.85%) |
May 16, 2022 | 196.56 | 200.58 | 195.28 | 198.64 | 2,650,311 | +2.74(+1.40%) |
May 13, 2022 | 196.69 | 197.94 | 194.55 | 195.90 | 2,423,807 | +1.25(+0.64%) |
May 12, 2022 | 195.21 | 196.87 | 191.07 | 194.65 | 3,423,309 | -2.09(-1.06%) |
May 11, 2022 | 197.08 | 201.06 | 195.19 | 196.74 | 2,662,091 | +2.13(+1.09%) |
May 10, 2022 | 199.65 | 200.88 | 193.08 | 194.62 | 3,173,319 | -3.16(-1.60%) |
May 09, 2022 | 203.28 | 203.30 | 196.96 | 197.78 | 3,059,967 | -8.02(-3.89%) |
May 06, 2022 | 208.06 | 208.06 | 201.67 | 205.79 | 2,366,025 | -1.23(-0.59%) |
May 05, 2022 | 213.22 | 213.94 | 204.95 | 207.02 | 3,134,660 | -6.39(-2.99%) |
May 04, 2022 | 206.08 | 214.08 | 205.00 | 213.41 | 3,153,602 | +8.60(+4.20%) |
May 03, 2022 | 203.16 | 206.48 | 202.09 | 204.81 | 2,212,003 | +1.49(+0.73%) |