Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 205.75 | 205.81 | 201.57 | 204.32 | 7,577,666 | -1.10(-0.54%) |
May 30, 2023 | 207.91 | 208.24 | 203.08 | 205.43 | 1,960,172 | -2.31(-1.11%) |
May 26, 2023 | 206.69 | 208.20 | 205.23 | 207.74 | 2,192,555 | +2.03(+0.99%) |
May 25, 2023 | 207.08 | 207.36 | 204.15 | 205.70 | 2,113,352 | -3.52(-1.68%) |
May 24, 2023 | 210.91 | 211.17 | 209.13 | 209.22 | 1,466,923 | -1.51(-0.72%) |
May 23, 2023 | 211.18 | 211.66 | 210.24 | 210.74 | 1,987,319 | -0.96(-0.45%) |
May 22, 2023 | 212.02 | 212.54 | 210.40 | 211.69 | 1,556,404 | +0.34(+0.16%) |
May 19, 2023 | 211.80 | 212.68 | 210.45 | 211.35 | 1,538,558 | +0.73(+0.35%) |
May 18, 2023 | 208.54 | 210.97 | 208.25 | 210.62 | 1,634,702 | +1.44(+0.69%) |
May 17, 2023 | 208.97 | 210.19 | 207.63 | 209.18 | 1,286,065 | +1.58(+0.76%) |
May 16, 2023 | 208.74 | 209.09 | 207.16 | 207.60 | 1,745,745 | -2.00(-0.96%) |
May 15, 2023 | 207.50 | 209.78 | 207.26 | 209.60 | 913,818 | +1.61(+0.78%) |
May 12, 2023 | 206.05 | 208.19 | 206.04 | 207.99 | 1,285,686 | +2.87(+1.40%) |
May 11, 2023 | 208.99 | 209.73 | 204.47 | 205.12 | 1,979,336 | -5.08(-2.42%) |
May 10, 2023 | 210.24 | 211.16 | 207.32 | 210.21 | 1,030,905 | +1.32(+0.63%) |
May 09, 2023 | 209.15 | 209.47 | 207.41 | 208.89 | 1,231,912 | -0.60(-0.28%) |
May 08, 2023 | 211.54 | 211.66 | 208.79 | 209.49 | 1,024,463 | -1.18(-0.56%) |
May 05, 2023 | 210.34 | 212.69 | 209.16 | 210.67 | 1,488,376 | +1.63(+0.78%) |
May 04, 2023 | 211.70 | 211.83 | 208.35 | 209.03 | 1,269,844 | -2.12(-1.00%) |
May 03, 2023 | 213.18 | 214.71 | 211.14 | 211.16 | 1,641,498 | -0.55(-0.26%) |
May 02, 2023 | 215.81 | 216.58 | 209.94 | 211.70 | 1,815,934 | -4.48(-2.07%) |
May 01, 2023 | 214.33 | 217.58 | 213.96 | 216.18 | 1,738,510 | +1.09(+0.51%) |
Apr 28, 2023 | 211.66 | 215.15 | 211.66 | 215.09 | 2,483,316 | +3.75(+1.78%) |
Apr 27, 2023 | 207.26 | 212.12 | 206.68 | 211.33 | 2,230,760 | +5.21(+2.53%) |
Apr 26, 2023 | 198.59 | 207.91 | 196.96 | 206.12 | 3,351,865 | -0.84(-0.41%) |
Apr 25, 2023 | 210.08 | 210.08 | 206.91 | 206.96 | 2,211,003 | -3.70(-1.75%) |
Apr 24, 2023 | 211.06 | 211.94 | 209.99 | 210.66 | 1,362,122 | +0.25(+0.12%) |
Apr 21, 2023 | 211.16 | 211.16 | 209.03 | 210.40 | 1,117,974 | -0.40(-0.19%) |
Apr 20, 2023 | 210.92 | 211.73 | 209.57 | 210.81 | 1,143,297 | -1.39(-0.65%) |
Apr 19, 2023 | 212.09 | 213.25 | 211.83 | 212.19 | 882,652 | -0.27(-0.13%) |
Apr 18, 2023 | 213.80 | 214.57 | 211.78 | 212.47 | 953,397 | -0.82(-0.38%) |
Apr 17, 2023 | 211.40 | 213.36 | 210.91 | 213.29 | 1,685,997 | +2.41(+1.14%) |
Apr 14, 2023 | 211.39 | 213.13 | 209.01 | 210.88 | 1,252,162 | -1.51(-0.71%) |
Apr 13, 2023 | 211.05 | 212.78 | 209.69 | 212.40 | 1,323,442 | +1.55(+0.74%) |
Apr 12, 2023 | 210.98 | 212.35 | 210.09 | 210.84 | 1,692,456 | +0.44(+0.21%) |
Apr 11, 2023 | 209.55 | 210.65 | 208.53 | 210.40 | 1,402,090 | +0.97(+0.46%) |
Apr 10, 2023 | 209.33 | 209.96 | 208.26 | 209.44 | 1,208,412 | -1.85(-0.87%) |
Apr 06, 2023 | 208.42 | 211.54 | 207.83 | 211.28 | 2,011,482 | +2.88(+1.38%) |
Apr 05, 2023 | 208.64 | 209.77 | 206.60 | 208.41 | 2,274,757 | -0.85(-0.41%) |
Apr 04, 2023 | 211.32 | 212.12 | 207.45 | 209.26 | 2,439,417 | -2.71(-1.28%) |
Apr 03, 2023 | 213.66 | 214.16 | 210.34 | 211.97 | 2,651,246 | -5.69(-2.61%) |
Mar 31, 2023 | 215.99 | 217.79 | 214.90 | 217.66 | 1,823,642 | +3.07(+1.43%) |
Mar 30, 2023 | 215.64 | 216.85 | 213.85 | 214.59 | 1,440,852 | -0.40(-0.19%) |
Mar 29, 2023 | 211.28 | 215.82 | 210.20 | 214.99 | 1,763,791 | +5.62(+2.69%) |
Mar 28, 2023 | 209.79 | 211.09 | 208.10 | 209.37 | 1,155,909 | -0.21(-0.10%) |
Mar 27, 2023 | 210.15 | 211.48 | 209.32 | 209.57 | 1,664,265 | +0.22(+0.11%) |
Mar 24, 2023 | 209.14 | 209.70 | 206.69 | 209.35 | 1,759,762 | +0.50(+0.24%) |
Mar 23, 2023 | 208.93 | 212.06 | 207.40 | 208.85 | 1,937,158 | +0.35(+0.17%) |
Mar 22, 2023 | 213.66 | 214.26 | 208.38 | 208.50 | 1,762,463 | -4.73(-2.22%) |
Mar 21, 2023 | 211.68 | 213.68 | 210.37 | 213.23 | 2,281,421 | +2.18(+1.03%) |
Mar 20, 2023 | 209.13 | 211.51 | 207.83 | 211.05 | 2,455,116 | +2.55(+1.22%) |
Mar 17, 2023 | 211.47 | 212.18 | 207.83 | 208.50 | 9,131,672 | -2.48(-1.18%) |
Mar 16, 2023 | 208.28 | 211.68 | 207.08 | 210.98 | 2,243,793 | +2.49(+1.20%) |
Mar 15, 2023 | 207.33 | 208.55 | 205.35 | 208.49 | 2,596,009 | -0.33(-0.16%) |
Mar 14, 2023 | 210.26 | 211.72 | 206.00 | 208.82 | 2,535,207 | +0.04(+0.02%) |
Mar 13, 2023 | 208.07 | 212.65 | 207.53 | 208.78 | 2,287,329 | -0.01(-0.00%) |
Mar 10, 2023 | 213.08 | 214.05 | 208.57 | 208.79 | 1,690,540 | -5.30(-2.47%) |
Mar 09, 2023 | 216.79 | 217.41 | 213.92 | 214.09 | 1,813,139 | -1.70(-0.79%) |
Mar 08, 2023 | 215.66 | 216.46 | 214.11 | 215.79 | 1,516,243 | +0.67(+0.31%) |
Mar 07, 2023 | 218.15 | 219.30 | 214.30 | 215.12 | 1,978,427 | -4.12(-1.88%) |
Mar 06, 2023 | 218.51 | 220.13 | 218.16 | 219.24 | 2,551,596 | +0.75(+0.34%) |
Mar 03, 2023 | 216.91 | 218.86 | 216.55 | 218.49 | 2,070,701 | +2.14(+0.99%) |
Mar 02, 2023 | 213.70 | 217.03 | 213.24 | 216.35 | 2,172,398 | +2.91(+1.36%) |
Mar 01, 2023 | 214.02 | 214.73 | 211.75 | 213.45 | 1,427,591 | -0.25(-0.12%) |
Feb 28, 2023 | 214.76 | 216.08 | 213.29 | 213.70 | 2,111,142 | -1.73(-0.80%) |
Feb 27, 2023 | 216.79 | 217.99 | 215.01 | 215.43 | 1,290,159 | +0.02(+0.01%) |
Feb 24, 2023 | 213.57 | 215.85 | 213.57 | 215.41 | 1,864,690 | -1.17(-0.54%) |
Feb 23, 2023 | 217.68 | 217.80 | 214.22 | 216.58 | 1,476,837 | -0.15(-0.07%) |
Feb 22, 2023 | 219.51 | 220.18 | 215.81 | 216.72 | 1,739,124 | -1.70(-0.78%) |
Feb 21, 2023 | 220.38 | 221.59 | 217.43 | 218.43 | 1,951,179 | -3.90(-1.76%) |
Feb 17, 2023 | 220.35 | 222.57 | 219.80 | 222.33 | 1,707,025 | +1.18(+0.53%) |
Feb 16, 2023 | 219.71 | 222.45 | 218.76 | 221.15 | 2,049,426 | -0.36(-0.16%) |
Feb 15, 2023 | 218.11 | 221.56 | 217.38 | 221.51 | 1,782,022 | +3.17(+1.45%) |
Feb 14, 2023 | 220.51 | 221.03 | 216.91 | 218.34 | 1,626,731 | -2.69(-1.22%) |
Feb 13, 2023 | 220.35 | 221.50 | 219.43 | 221.03 | 1,769,865 | +1.50(+0.68%) |
Feb 10, 2023 | 216.82 | 220.43 | 216.82 | 219.53 | 2,343,401 | +1.86(+0.85%) |
Feb 09, 2023 | 219.65 | 221.98 | 217.56 | 217.68 | 2,809,255 | -0.07(-0.03%) |
Feb 08, 2023 | 218.59 | 220.64 | 216.78 | 217.75 | 1,690,661 | -2.71(-1.23%) |
Feb 07, 2023 | 216.84 | 221.24 | 215.70 | 220.46 | 2,052,822 | +3.21(+1.48%) |
Feb 06, 2023 | 217.40 | 219.74 | 216.60 | 217.25 | 1,415,153 | -1.79(-0.82%) |
Feb 03, 2023 | 220.03 | 221.53 | 214.66 | 219.04 | 2,395,596 | -3.58(-1.61%) |
Feb 02, 2023 | 220.54 | 222.77 | 218.32 | 222.62 | 3,038,064 | +2.20(+1.00%) |
Feb 01, 2023 | 219.43 | 221.75 | 215.34 | 220.42 | 2,037,456 | +0.89(+0.41%) |
Jan 31, 2023 | 217.50 | 220.22 | 216.78 | 219.52 | 2,868,541 | +3.36(+1.56%) |
Jan 30, 2023 | 213.92 | 217.08 | 212.41 | 216.16 | 3,696,882 | +1.51(+0.70%) |
Jan 27, 2023 | 218.25 | 219.59 | 214.08 | 214.65 | 5,086,867 | -4.50(-2.05%) |
Jan 26, 2023 | 220.50 | 222.48 | 218.85 | 219.15 | 3,107,788 | -2.51(-1.13%) |
Jan 25, 2023 | 227.73 | 227.73 | 217.43 | 221.66 | 3,800,677 | -10.83(-4.66%) |
Jan 24, 2023 | 234.31 | 234.31 | 231.51 | 232.49 | 1,465,770 | -1.76(-0.75%) |
Jan 23, 2023 | 229.90 | 235.13 | 228.89 | 234.25 | 1,702,081 | +3.69(+1.60%) |
Jan 20, 2023 | 226.03 | 231.09 | 225.79 | 230.57 | 1,764,735 | +3.74(+1.65%) |
Jan 19, 2023 | 226.32 | 228.39 | 225.74 | 226.82 | 1,693,265 | -0.90(-0.40%) |
Jan 18, 2023 | 231.07 | 231.28 | 227.69 | 227.73 | 2,155,033 | -2.46(-1.07%) |
Jan 17, 2023 | 237.00 | 237.55 | 229.56 | 230.19 | 3,057,613 | -8.34(-3.50%) |
Jan 13, 2023 | 237.01 | 239.80 | 235.92 | 238.53 | 1,761,914 | +1.07(+0.45%) |
Jan 12, 2023 | 237.56 | 239.08 | 235.83 | 237.46 | 1,203,492 | -0.77(-0.32%) |
Jan 11, 2023 | 235.22 | 238.39 | 234.76 | 238.23 | 1,403,145 | +4.15(+1.77%) |
Jan 10, 2023 | 232.36 | 234.30 | 230.85 | 234.08 | 997,204 | +1.23(+0.53%) |
Jan 09, 2023 | 234.41 | 236.74 | 232.61 | 232.84 | 2,093,733 | -0.63(-0.27%) |
Jan 06, 2023 | 229.41 | 235.76 | 228.51 | 233.47 | 1,822,472 | +6.35(+2.79%) |
Jan 05, 2023 | 230.89 | 231.43 | 225.72 | 227.13 | 1,620,057 | -5.01(-2.16%) |
Jan 04, 2023 | 233.48 | 234.65 | 230.32 | 232.13 | 1,407,017 | +1.09(+0.47%) |
Jan 03, 2023 | 234.09 | 234.79 | 228.72 | 231.04 | 1,799,989 | -1.17(-0.50%) |
Dec 30, 2022 | 233.03 | 233.51 | 229.48 | 232.21 | 1,072,495 | -1.71(-0.73%) |
Dec 29, 2022 | 231.55 | 235.10 | 231.55 | 233.92 | 1,003,151 | +2.69(+1.16%) |
Dec 28, 2022 | 234.63 | 235.98 | 231.10 | 231.23 | 1,075,185 | -3.09(-1.32%) |
Dec 27, 2022 | 234.65 | 235.44 | 232.68 | 234.32 | 1,066,437 | +0.09(+0.04%) |
Dec 23, 2022 | 231.30 | 234.92 | 230.00 | 234.23 | 1,079,614 | +1.73(+0.74%) |
Dec 22, 2022 | 237.67 | 237.90 | 230.15 | 232.50 | 2,438,023 | -7.66(-3.19%) |
Dec 21, 2022 | 239.07 | 240.67 | 237.33 | 240.16 | 1,379,770 | +3.04(+1.28%) |
Dec 20, 2022 | 238.06 | 238.48 | 234.91 | 237.12 | 1,487,289 | -1.12(-0.47%) |
Dec 19, 2022 | 238.48 | 240.22 | 236.88 | 238.24 | 1,862,241 | -1.93(-0.81%) |
Dec 16, 2022 | 239.38 | 241.02 | 237.63 | 240.17 | 4,167,710 | -1.69(-0.70%) |
Dec 15, 2022 | 249.81 | 250.53 | 241.17 | 241.86 | 1,896,032 | -10.98(-4.34%) |
Dec 14, 2022 | 255.18 | 258.07 | 251.48 | 252.84 | 1,916,431 | -2.06(-0.81%) |
Dec 13, 2022 | 266.26 | 267.27 | 253.83 | 254.90 | 2,147,005 | -2.17(-0.84%) |
Dec 12, 2022 | 251.46 | 257.60 | 249.72 | 257.07 | 1,314,203 | +6.93(+2.77%) |
Dec 09, 2022 | 252.93 | 253.13 | 249.80 | 250.14 | 2,048,375 | -2.67(-1.06%) |
Dec 08, 2022 | 251.18 | 253.76 | 251.01 | 252.81 | 1,231,444 | +2.02(+0.81%) |
Dec 07, 2022 | 250.80 | 251.36 | 248.96 | 250.79 | 1,307,999 | +0.67(+0.27%) |
Dec 06, 2022 | 255.68 | 256.06 | 248.69 | 250.12 | 1,417,533 | -5.67(-2.22%) |
Dec 05, 2022 | 257.88 | 258.31 | 254.89 | 255.79 | 1,298,219 | -5.33(-2.04%) |
Dec 02, 2022 | 254.55 | 262.06 | 254.55 | 261.12 | 1,867,715 | +1.89(+0.73%) |
Dec 01, 2022 | 258.37 | 260.64 | 255.33 | 259.24 | 1,498,607 | +3.69(+1.44%) |
Nov 30, 2022 | 248.72 | 256.33 | 246.36 | 255.55 | 4,295,225 | +6.85(+2.75%) |
Nov 29, 2022 | 248.79 | 250.29 | 247.12 | 248.70 | 1,169,744 | -1.23(-0.49%) |
Nov 28, 2022 | 254.92 | 255.75 | 249.22 | 249.93 | 1,515,021 | -5.44(-2.13%) |
Nov 25, 2022 | 255.03 | 256.32 | 253.44 | 255.37 | 614,680 | +1.33(+0.52%) |
Nov 23, 2022 | 253.44 | 255.41 | 251.78 | 254.04 | 1,433,347 | +0.59(+0.23%) |
Nov 22, 2022 | 251.38 | 254.00 | 249.67 | 253.45 | 1,308,860 | +4.23(+1.70%) |
Nov 21, 2022 | 249.51 | 251.96 | 247.82 | 249.22 | 1,285,493 | +1.53(+0.62%) |
Nov 18, 2022 | 248.06 | 249.43 | 245.56 | 247.69 | 1,867,294 | +2.39(+0.97%) |
Nov 17, 2022 | 242.78 | 246.71 | 241.63 | 245.30 | 1,154,367 | -0.07(-0.03%) |
Nov 16, 2022 | 246.37 | 248.37 | 244.82 | 245.37 | 1,478,946 | +0.29(+0.12%) |
Nov 15, 2022 | 242.54 | 246.65 | 240.80 | 245.08 | 1,568,279 | +3.13(+1.30%) |
Nov 14, 2022 | 240.89 | 244.54 | 240.28 | 241.95 | 1,608,904 | +0.82(+0.34%) |
Nov 11, 2022 | 245.94 | 247.63 | 239.38 | 241.12 | 2,198,301 | -5.47(-2.22%) |
Nov 10, 2022 | 243.01 | 247.35 | 239.53 | 246.59 | 2,762,612 | +14.03(+6.03%) |
Nov 09, 2022 | 235.72 | 237.61 | 232.20 | 232.56 | 1,284,646 | -4.51(-1.90%) |
Nov 08, 2022 | 233.10 | 240.37 | 232.31 | 237.07 | 1,782,187 | +4.48(+1.93%) |
Nov 07, 2022 | 230.76 | 233.38 | 228.63 | 232.59 | 1,292,392 | +3.43(+1.50%) |
Nov 04, 2022 | 231.05 | 231.79 | 224.53 | 229.16 | 1,518,195 | +0.74(+0.32%) |
Nov 03, 2022 | 226.90 | 232.06 | 225.80 | 228.42 | 2,053,846 | -1.30(-0.56%) |
Nov 02, 2022 | 235.72 | 229.62 | 229.72 | 1,645,910 | -6.00(-2.54%) | |
Nov 01, 2022 | 234.46 | 236.36 | 233.04 | 235.72 | 1,573,809 | +1.88(+0.80%) |
Oct 31, 2022 | 232.76 | 234.51 | 231.67 | 233.84 | 1,768,930 | -0.91(-0.39%) |
Oct 28, 2022 | 228.37 | 235.31 | 227.91 | 234.75 | 1,642,626 | +7.42(+3.26%) |
Oct 27, 2022 | 227.68 | 230.51 | 226.11 | 227.33 | 1,866,790 | -0.16(-0.07%) |
Oct 26, 2022 | 238.03 | 238.29 | 226.27 | 227.49 | 3,042,693 | -2.53(-1.10%) |
Oct 25, 2022 | 227.67 | 230.65 | 227.67 | 230.03 | 2,290,645 | +0.82(+0.36%) |
Oct 24, 2022 | 227.65 | 230.63 | 225.86 | 229.20 | 1,789,871 | +4.03(+1.79%) |
Oct 21, 2022 | 221.49 | 225.59 | 220.02 | 225.17 | 2,183,083 | +3.15(+1.42%) |
Oct 20, 2022 | 226.00 | 227.07 | 221.44 | 222.02 | 1,358,510 | -3.64(-1.61%) |
Oct 19, 2022 | 223.72 | 226.57 | 222.73 | 225.65 | 1,685,828 | -1.72(-0.76%) |
Oct 18, 2022 | 229.05 | 231.48 | 225.20 | 227.38 | 1,673,513 | +1.88(+0.83%) |
Oct 17, 2022 | 222.84 | 225.96 | 222.40 | 225.50 | 2,194,515 | +6.94(+3.17%) |
Oct 14, 2022 | 225.03 | 225.62 | 218.09 | 218.56 | 2,239,112 | -3.86(-1.74%) |
Oct 13, 2022 | 212.44 | 223.79 | 211.68 | 222.42 | 1,983,834 | +5.60(+2.58%) |
Oct 12, 2022 | 219.87 | 220.02 | 216.73 | 216.82 | 1,256,037 | -2.09(-0.95%) |
Oct 11, 2022 | 220.76 | 221.25 | 217.79 | 218.91 | 1,498,371 | -2.34(-1.06%) |
Oct 10, 2022 | 220.45 | 222.81 | 218.81 | 221.25 | 1,117,670 | +1.52(+0.69%) |
Oct 07, 2022 | 224.41 | 225.15 | 218.56 | 219.73 | 2,138,039 | -7.52(-3.31%) |
Oct 06, 2022 | 231.59 | 233.13 | 226.96 | 227.25 | 1,548,061 | -4.03(-1.74%) |
Oct 05, 2022 | 227.77 | 233.28 | 226.44 | 231.28 | 1,714,899 | +2.35(+1.03%) |
Oct 04, 2022 | 227.33 | 230.22 | 226.78 | 228.92 | 2,006,746 | +4.23(+1.88%) |
Oct 03, 2022 | 220.92 | 225.88 | 220.28 | 224.70 | 1,844,154 | +5.86(+2.68%) |
Sep 30, 2022 | 220.36 | 222.21 | 218.59 | 218.83 | 2,971,939 | -1.51(-0.68%) |
Sep 29, 2022 | 223.30 | 223.32 | 218.00 | 220.34 | 2,088,447 | -4.06(-1.81%) |
Sep 28, 2022 | 221.77 | 225.75 | 219.74 | 224.41 | 2,416,493 | +4.19(+1.90%) |
Sep 27, 2022 | 222.92 | 224.41 | 218.19 | 220.22 | 1,935,666 | -0.99(-0.45%) |
Sep 26, 2022 | 222.49 | 224.84 | 220.41 | 221.20 | 1,743,328 | -1.59(-0.71%) |
Sep 23, 2022 | 222.75 | 223.37 | 220.28 | 222.79 | 2,018,161 | -0.18(-0.08%) |
Sep 22, 2022 | 222.37 | 224.93 | 221.41 | 222.97 | 1,682,995 | +0.05(+0.02%) |
Sep 21, 2022 | 227.95 | 229.38 | 222.85 | 222.93 | 1,478,587 | -3.02(-1.34%) |
Sep 20, 2022 | 226.84 | 227.06 | 224.10 | 225.94 | 1,805,345 | -2.11(-0.92%) |
Sep 19, 2022 | 223.31 | 228.15 | 223.30 | 228.05 | 1,521,151 | +2.01(+0.89%) |
Sep 16, 2022 | 222.44 | 226.66 | 220.82 | 226.04 | 2,811,141 | +2.83(+1.27%) |
Sep 15, 2022 | 225.95 | 227.12 | 222.12 | 223.21 | 2,166,938 | -3.65(-1.61%) |
Sep 14, 2022 | 228.32 | 229.01 | 225.07 | 226.85 | 2,617,375 | -0.56(-0.25%) |
Sep 13, 2022 | 232.14 | 233.26 | 226.60 | 227.41 | 2,690,111 | -8.60(-3.64%) |
Sep 12, 2022 | 237.11 | 237.76 | 235.40 | 236.01 | 1,706,721 | -0.34(-0.14%) |
Sep 09, 2022 | 235.26 | 237.11 | 233.27 | 236.35 | 2,145,902 | +2.28(+0.98%) |
Sep 08, 2022 | 228.99 | 234.20 | 228.11 | 234.07 | 1,759,927 | +1.22(+0.52%) |
Sep 07, 2022 | 228.37 | 233.41 | 228.07 | 232.85 | 2,134,057 | +3.45(+1.50%) |
Sep 06, 2022 | 229.64 | 231.61 | 228.05 | 229.40 | 2,262,473 | -0.33(-0.14%) |
Sep 02, 2022 | 236.28 | 237.94 | 228.39 | 229.73 | 2,542,340 | -7.21(-3.04%) |
Sep 01, 2022 | 234.17 | 237.07 | 233.25 | 236.94 | 1,347,603 | +1.49(+0.63%) |
Aug 31, 2022 | 239.06 | 239.24 | 234.62 | 235.44 | 2,167,333 | -1.14(-0.48%) |
Aug 30, 2022 | 239.65 | 239.77 | 235.17 | 236.58 | 1,302,148 | -3.17(-1.32%) |
Aug 29, 2022 | 239.83 | 241.71 | 238.45 | 239.75 | 1,222,821 | -1.54(-0.64%) |
Aug 26, 2022 | 249.02 | 249.29 | 241.02 | 241.29 | 1,784,241 | -7.45(-2.99%) |
Aug 25, 2022 | 247.26 | 248.88 | 246.37 | 248.74 | 978,541 | +1.99(+0.81%) |
Aug 24, 2022 | 246.79 | 247.90 | 245.88 | 246.74 | 897,204 | +0.36(+0.14%) |
Aug 23, 2022 | 246.75 | 247.64 | 245.64 | 246.39 | 1,092,572 | -0.59(-0.24%) |
Aug 22, 2022 | 249.50 | 249.50 | 246.07 | 246.97 | 1,425,697 | -3.31(-1.32%) |
Aug 19, 2022 | 249.79 | 250.80 | 249.21 | 250.29 | 2,294,255 | -1.08(-0.43%) |
Aug 18, 2022 | 250.82 | 251.99 | 250.03 | 251.37 | 1,088,878 | +0.24(+0.10%) |
Aug 17, 2022 | 248.98 | 251.94 | 248.47 | 251.13 | 1,231,802 | +0.63(+0.25%) |
Aug 16, 2022 | 248.76 | 251.09 | 248.26 | 250.50 | 1,142,838 | +0.32(+0.13%) |
Aug 15, 2022 | 246.10 | 250.38 | 245.68 | 250.18 | 1,109,740 | +2.82(+1.14%) |
Aug 12, 2022 | 242.56 | 247.72 | 241.79 | 247.36 | 1,306,319 | +6.31(+2.62%) |
Aug 11, 2022 | 243.38 | 244.04 | 240.81 | 241.05 | 1,637,916 | -2.16(-0.89%) |
Aug 10, 2022 | 245.60 | 245.64 | 241.80 | 243.21 | 1,670,171 | +2.57(+1.07%) |
Aug 09, 2022 | 239.61 | 242.34 | 238.28 | 240.63 | 1,111,185 | +1.15(+0.48%) |
Aug 08, 2022 | 240.46 | 242.16 | 238.20 | 239.49 | 1,135,622 | +1.36(+0.57%) |
Aug 05, 2022 | 232.24 | 238.36 | 232.24 | 238.13 | 1,213,370 | +3.09(+1.32%) |
Aug 04, 2022 | 235.71 | 236.00 | 233.40 | 235.04 | 1,240,904 | -0.32(-0.14%) |
Aug 03, 2022 | 232.38 | 236.56 | 231.25 | 235.36 | 1,296,339 | +3.56(+1.54%) |
Aug 02, 2022 | 232.89 | 233.69 | 229.94 | 231.79 | 1,170,322 | -0.67(-0.29%) |
Aug 01, 2022 | 231.30 | 233.61 | 230.77 | 232.47 | 1,260,651 | +0.19(+0.08%) |
Jul 29, 2022 | 230.96 | 233.16 | 229.09 | 232.27 | 1,884,712 | +1.58(+0.68%) |
Jul 28, 2022 | 226.38 | 231.46 | 224.48 | 230.69 | 1,904,596 | +5.24(+2.32%) |
Jul 27, 2022 | 211.87 | 226.08 | 210.57 | 225.45 | 2,990,993 | +15.54(+7.40%) |
Jul 26, 2022 | 210.15 | 211.93 | 208.42 | 209.91 | 1,617,905 | -0.45(-0.22%) |
Jul 25, 2022 | 212.89 | 213.10 | 208.89 | 210.37 | 906,049 | -1.89(-0.89%) |
Jul 22, 2022 | 211.07 | 214.21 | 210.74 | 212.26 | 1,710,658 | +2.17(+1.03%) |
Jul 21, 2022 | 207.82 | 210.37 | 206.84 | 210.09 | 2,459,266 | +1.97(+0.94%) |
Jul 20, 2022 | 210.44 | 211.02 | 206.78 | 208.12 | 2,314,532 | -2.78(-1.32%) |
Jul 19, 2022 | 206.39 | 211.34 | 205.40 | 210.91 | 1,767,420 | +7.35(+3.61%) |
Jul 18, 2022 | 206.42 | 207.70 | 202.78 | 203.56 | 1,284,096 | -2.72(-1.32%) |
Jul 15, 2022 | 205.51 | 207.14 | 205.17 | 206.27 | 1,182,950 | +2.82(+1.39%) |
Jul 14, 2022 | 200.96 | 204.02 | 199.28 | 203.45 | 990,525 | +0.16(+0.08%) |
Jul 13, 2022 | 201.40 | 205.23 | 200.47 | 203.29 | 1,120,214 | -1.21(-0.59%) |
Jul 12, 2022 | 207.84 | 209.29 | 203.55 | 204.50 | 1,310,688 | -2.50(-1.21%) |
Jul 11, 2022 | 208.93 | 209.45 | 206.39 | 207.01 | 1,183,212 | -2.29(-1.10%) |
Jul 08, 2022 | 207.21 | 209.86 | 206.83 | 209.30 | 1,197,257 | +0.72(+0.35%) |
Jul 07, 2022 | 209.38 | 210.31 | 207.82 | 208.58 | 1,775,214 | -0.71(-0.34%) |
Jul 06, 2022 | 206.12 | 210.82 | 205.55 | 209.29 | 1,402,746 | +4.60(+2.25%) |
Jul 05, 2022 | 202.91 | 204.71 | 198.07 | 204.68 | 1,511,008 | -0.72(-0.35%) |
Jul 01, 2022 | 202.24 | 205.69 | 201.43 | 205.41 | 1,615,432 | +3.07(+1.52%) |
Jun 30, 2022 | 202.61 | 205.23 | 201.50 | 202.33 | 2,311,521 | -2.07(-1.01%) |
Jun 29, 2022 | 206.26 | 207.81 | 202.46 | 204.41 | 1,676,235 | -1.80(-0.87%) |
Jun 28, 2022 | 210.69 | 212.31 | 206.06 | 206.21 | 1,466,786 | -4.09(-1.95%) |
Jun 27, 2022 | 210.26 | 212.41 | 208.05 | 210.30 | 1,680,668 | -0.46(-0.22%) |
Jun 24, 2022 | 204.31 | 210.82 | 204.19 | 210.76 | 1,984,771 | +7.91(+3.90%) |
Jun 23, 2022 | 201.82 | 203.42 | 200.55 | 202.85 | 1,409,306 | +3.06(+1.53%) |
Jun 22, 2022 | 197.01 | 202.08 | 196.50 | 199.79 | 1,563,070 | +0.54(+0.27%) |
Jun 21, 2022 | 195.97 | 199.82 | 195.47 | 199.25 | 1,837,447 | +6.32(+3.28%) |
Jun 17, 2022 | 192.12 | 194.09 | 189.40 | 192.93 | 3,472,881 | +0.33(+0.17%) |
Jun 16, 2022 | 196.11 | 197.65 | 191.26 | 192.60 | 1,864,399 | -6.95(-3.48%) |
Jun 15, 2022 | 198.42 | 202.43 | 196.19 | 199.55 | 1,852,675 | +2.91(+1.48%) |
Jun 14, 2022 | 197.98 | 197.98 | 194.58 | 196.64 | 1,848,169 | -0.61(-0.31%) |
Jun 13, 2022 | 199.29 | 201.27 | 196.61 | 197.25 | 1,864,482 | -6.61(-3.24%) |
Jun 10, 2022 | 205.14 | 206.36 | 202.74 | 203.86 | 1,909,025 | -3.93(-1.89%) |
Jun 09, 2022 | 210.46 | 212.90 | 207.65 | 207.79 | 1,121,532 | -3.13(-1.48%) |
Jun 08, 2022 | 211.77 | 212.66 | 209.56 | 210.92 | 1,074,710 | -2.19(-1.03%) |
Jun 07, 2022 | 208.84 | 213.55 | 208.84 | 213.11 | 1,127,528 | +2.66(+1.26%) |
Jun 06, 2022 | 213.31 | 214.97 | 210.06 | 210.46 | 1,469,252 | -1.12(-0.53%) |
Jun 03, 2022 | 213.49 | 213.70 | 210.45 | 211.58 | 1,507,255 | -2.91(-1.35%) |
Jun 02, 2022 | 210.57 | 214.64 | 208.62 | 214.48 | 1,472,967 | +4.21(+2.00%) |