Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.55 | 68.59 | 62.97 | 66.86 | 1,249,650 | +3.01(+4.72%) |
Apr 27, 2023 | 61.12 | 64.52 | 61.02 | 63.84 | 884,597 | +3.60(+5.97%) |
Apr 26, 2023 | 59.81 | 63.72 | 58.26 | 60.25 | 1,160,727 | +0.68(+1.14%) |
Apr 25, 2023 | 64.81 | 65.11 | 58.60 | 59.57 | 2,129,540 | -8.45(-12.43%) |
Apr 24, 2023 | 68.31 | 71.23 | 67.39 | 68.02 | 788,202 | -0.87(-1.27%) |
Apr 21, 2023 | 71.13 | 71.41 | 67.15 | 68.90 | 1,105,744 | -2.92(-4.06%) |
Apr 20, 2023 | 72.10 | 75.70 | 70.06 | 71.81 | 1,045,683 | -4.08(-5.38%) |
Apr 19, 2023 | 69.96 | 77.25 | 68.51 | 75.89 | 1,520,446 | +7.77(+11.41%) |
Apr 18, 2023 | 72.69 | 72.88 | 66.56 | 68.12 | 996,768 | -4.47(-6.16%) |
Apr 17, 2023 | 66.08 | 72.69 | 63.75 | 72.59 | 1,067,927 | +5.93(+8.89%) |
Apr 14, 2023 | 73.75 | 74.82 | 65.30 | 66.66 | 1,140,504 | -4.08(-5.77%) |
Apr 13, 2023 | 68.70 | 71.91 | 66.18 | 70.74 | 503,691 | +2.72(+4.00%) |
Apr 12, 2023 | 71.71 | 72.49 | 66.76 | 68.02 | 715,613 | -2.14(-3.05%) |
Apr 11, 2023 | 70.26 | 71.62 | 68.60 | 70.16 | 524,190 | +0.58(+0.84%) |
Apr 10, 2023 | 66.95 | 71.62 | 65.88 | 69.58 | 665,356 | +1.07(+1.56%) |
Apr 06, 2023 | 65.49 | 69.67 | 65.49 | 68.51 | 959,723 | +2.82(+4.29%) |
Apr 05, 2023 | 64.72 | 66.86 | 63.16 | 65.69 | 1,278,614 | -2.33(-3.43%) |
Apr 04, 2023 | 74.24 | 74.24 | 64.62 | 68.02 | 1,260,466 | -4.76(-6.54%) |
Apr 03, 2023 | 75.70 | 76.96 | 71.33 | 72.78 | 743,237 | -2.14(-2.85%) |
Mar 31, 2023 | 75.02 | 76.18 | 72.59 | 74.92 | 779,925 | +1.94(+2.66%) |
Mar 30, 2023 | 80.65 | 81.24 | 72.20 | 72.98 | 1,098,986 | -5.25(-6.71%) |
Mar 29, 2023 | 78.03 | 78.71 | 74.53 | 78.22 | 1,140,626 | +2.53(+3.34%) |
Mar 28, 2023 | 75.21 | 77.74 | 72.69 | 75.70 | 1,135,477 | +0.00(+0.00%) |
Mar 27, 2023 | 81.82 | 82.79 | 75.31 | 75.70 | 1,955,777 | +2.33(+3.18%) |
Mar 24, 2023 | 64.62 | 74.34 | 63.16 | 73.37 | 2,020,127 | +5.44(+8.01%) |
Mar 23, 2023 | 76.67 | 77.93 | 66.18 | 67.92 | 2,208,850 | -6.02(-8.15%) |
Mar 22, 2023 | 88.53 | 89.40 | 73.85 | 73.95 | 2,382,188 | -14.77(-16.65%) |
Mar 21, 2023 | 86.48 | 90.95 | 84.10 | 88.72 | 2,241,816 | +12.60(+16.55%) |
Mar 20, 2023 | 81.15 | 86.08 | 75.25 | 76.12 | 2,758,699 | +2.90(+3.96%) |
Mar 17, 2023 | 85.12 | 85.41 | 72.06 | 73.22 | 2,358,952 | -16.15(-18.07%) |
Mar 16, 2023 | 78.93 | 96.53 | 71.87 | 89.37 | 3,495,041 | +8.22(+10.13%) |
Mar 15, 2023 | 72.83 | 91.79 | 72.83 | 81.15 | 2,295,842 | -4.45(-5.20%) |
Mar 14, 2023 | 105.53 | 108.14 | 81.73 | 85.60 | 2,314,163 | +2.80(+3.39%) |
Mar 13, 2023 | 95.76 | 100.79 | 67.34 | 82.80 | 3,299,323 | -46.23(-35.83%) |
Mar 10, 2023 | 134.93 | 147.41 | 110.56 | 129.03 | 1,085,800 | -19.54(-13.15%) |
Mar 09, 2023 | 188.42 | 188.42 | 147.70 | 148.57 | 387,423 | -48.27(-24.52%) |
Mar 08, 2023 | 200.61 | 202.73 | 193.16 | 196.83 | 83,772 | -3.19(-1.60%) |
Mar 07, 2023 | 217.73 | 217.92 | 198.96 | 200.03 | 78,141 | -21.09(-9.54%) |
Mar 06, 2023 | 226.43 | 231.94 | 220.14 | 221.11 | 34,935 | -5.03(-2.22%) |
Mar 03, 2023 | 222.37 | 227.59 | 216.28 | 226.14 | 37,520 | +7.45(+3.41%) |
Mar 02, 2023 | 226.34 | 229.43 | 212.79 | 218.69 | 76,807 | -17.99(-7.60%) |
Mar 01, 2023 | 236.59 | 238.52 | 231.07 | 236.68 | 37,136 | -4.64(-1.92%) |
Feb 28, 2023 | 244.32 | 247.90 | 240.55 | 241.33 | 34,904 | -1.26(-0.52%) |
Feb 27, 2023 | 247.61 | 252.84 | 240.07 | 242.58 | 29,808 | +0.00(+0.00%) |
Feb 24, 2023 | 235.72 | 242.97 | 232.14 | 242.58 | 36,701 | +0.29(+0.12%) |
Feb 23, 2023 | 244.71 | 247.03 | 234.27 | 242.29 | 19,532 | +1.74(+0.72%) |
Feb 22, 2023 | 243.75 | 245.87 | 235.38 | 240.55 | 21,065 | -3.19(-1.31%) |
Feb 21, 2023 | 254.68 | 254.68 | 240.50 | 243.75 | 44,397 | -18.47(-7.05%) |
Feb 17, 2023 | 258.06 | 262.80 | 252.93 | 262.22 | 18,288 | +3.77(+1.46%) |
Feb 16, 2023 | 262.99 | 267.54 | 257.96 | 258.45 | 27,846 | -14.31(-5.25%) |
Feb 15, 2023 | 258.83 | 274.12 | 256.95 | 272.76 | 24,944 | +8.61(+3.26%) |
Feb 14, 2023 | 265.22 | 270.15 | 254.09 | 264.15 | 16,282 | -2.32(-0.87%) |
Feb 13, 2023 | 259.41 | 266.67 | 256.42 | 266.48 | 18,568 | +6.19(+2.38%) |
Feb 10, 2023 | 258.74 | 261.79 | 256.03 | 260.29 | 30,398 | -2.32(-0.88%) |
Feb 09, 2023 | 279.92 | 280.50 | 260.38 | 262.61 | 31,778 | -11.51(-4.20%) |
Feb 08, 2023 | 277.69 | 282.63 | 272.63 | 274.12 | 31,496 | -9.09(-3.21%) |
Feb 07, 2023 | 270.83 | 286.18 | 268.02 | 283.21 | 29,942 | +7.93(+2.88%) |
Feb 06, 2023 | 277.60 | 281.47 | 269.04 | 275.28 | 29,019 | -8.51(-3.00%) |
Feb 03, 2023 | 274.60 | 291.24 | 272.38 | 283.79 | 39,790 | +0.00(+0.00%) |
Feb 02, 2023 | 269.86 | 285.24 | 267.06 | 283.79 | 63,056 | +21.76(+8.31%) |
Feb 01, 2023 | 246.84 | 270.83 | 244.81 | 262.03 | 53,334 | +10.74(+4.27%) |
Jan 31, 2023 | 232.04 | 251.63 | 230.59 | 251.29 | 44,780 | +19.73(+8.52%) |
Jan 30, 2023 | 232.43 | 239.78 | 230.98 | 231.56 | 21,270 | -6.19(-2.60%) |
Jan 27, 2023 | 232.14 | 240.17 | 230.88 | 237.75 | 25,395 | +3.77(+1.61%) |
Jan 26, 2023 | 233.98 | 237.65 | 226.34 | 233.98 | 25,765 | +4.74(+2.07%) |
Jan 25, 2023 | 222.95 | 229.72 | 216.86 | 229.24 | 33,413 | +1.26(+0.55%) |
Jan 24, 2023 | 233.10 | 235.72 | 224.69 | 227.98 | 28,774 | -7.93(-3.36%) |
Jan 23, 2023 | 227.40 | 239.97 | 227.11 | 235.91 | 38,919 | +10.54(+4.68%) |
Jan 20, 2023 | 212.79 | 225.95 | 211.44 | 225.37 | 50,312 | +17.31(+8.32%) |
Jan 19, 2023 | 203.60 | 210.28 | 199.25 | 208.05 | 47,372 | -0.29(-0.14%) |
Jan 18, 2023 | 228.85 | 228.85 | 207.81 | 208.34 | 78,395 | -24.66(-10.59%) |
Jan 17, 2023 | 238.23 | 239.39 | 229.24 | 233.01 | 17,928 | -4.74(-1.99%) |
Jan 13, 2023 | 229.72 | 238.91 | 220.53 | 237.75 | 32,703 | -0.10(-0.04%) |
Jan 12, 2023 | 233.98 | 242.73 | 230.30 | 237.84 | 31,684 | +8.12(+3.54%) |
Jan 11, 2023 | 228.85 | 230.88 | 224.01 | 229.72 | 15,564 | +3.68(+1.63%) |
Jan 10, 2023 | 220.82 | 228.17 | 216.37 | 226.04 | 35,784 | +4.35(+1.96%) |
Jan 09, 2023 | 229.53 | 230.30 | 219.85 | 221.69 | 29,507 | -5.22(-2.30%) |
Jan 06, 2023 | 213.18 | 228.56 | 210.78 | 226.91 | 49,987 | +17.51(+8.36%) |
Jan 05, 2023 | 213.08 | 213.95 | 203.75 | 209.41 | 38,476 | -12.19(-5.50%) |
Jan 04, 2023 | 216.86 | 229.72 | 216.86 | 221.59 | 33,705 | +7.83(+3.66%) |
Jan 03, 2023 | 221.31 | 225.56 | 208.63 | 213.76 | 31,155 | -4.35(-2.00%) |
Dec 30, 2022 | 215.21 | 220.72 | 213.47 | 218.11 | 20,204 | -2.32(-1.05%) |
Dec 29, 2022 | 210.57 | 221.31 | 209.89 | 220.44 | 30,109 | +11.70(+5.61%) |
Dec 28, 2022 | 214.15 | 215.60 | 208.16 | 208.73 | 22,690 | -4.84(-2.26%) |
Dec 27, 2022 | 213.57 | 216.37 | 208.64 | 213.57 | 19,385 | +0.97(+0.45%) |
Dec 23, 2022 | 208.73 | 214.34 | 206.51 | 212.60 | 17,245 | +3.19(+1.52%) |
Dec 22, 2022 | 207.86 | 209.60 | 197.32 | 209.41 | 27,974 | -2.03(-0.96%) |
Dec 21, 2022 | 207.09 | 215.41 | 207.09 | 211.44 | 30,403 | +10.25(+5.10%) |
Dec 20, 2022 | 198.48 | 206.02 | 198.48 | 201.19 | 31,413 | +2.59(+1.30%) |
Dec 19, 2022 | 197.92 | 202.07 | 193.92 | 198.60 | 22,125 | +2.32(+1.18%) |
Dec 16, 2022 | 194.35 | 202.26 | 193.39 | 196.28 | 41,541 | -4.92(-2.45%) |
Dec 15, 2022 | 205.74 | 207.86 | 197.44 | 201.21 | 68,306 | -11.58(-5.44%) |
Dec 14, 2022 | 224.56 | 227.88 | 210.37 | 212.78 | 66,872 | -12.45(-5.53%) |
Dec 13, 2022 | 248.01 | 251.58 | 221.32 | 225.23 | 76,699 | -11.48(-4.85%) |
Dec 12, 2022 | 231.80 | 240.29 | 224.94 | 236.72 | 22,602 | +6.08(+2.64%) |
Dec 09, 2022 | 231.60 | 235.41 | 229.38 | 230.64 | 27,623 | -3.28(-1.40%) |
Dec 08, 2022 | 235.46 | 238.55 | 229.48 | 233.92 | 29,457 | +2.12(+0.92%) |
Dec 07, 2022 | 229.00 | 238.45 | 223.40 | 231.80 | 33,107 | -0.77(-0.33%) |
Dec 06, 2022 | 241.45 | 243.08 | 227.26 | 232.57 | 46,949 | -7.43(-3.10%) |
Dec 05, 2022 | 275.22 | 275.22 | 234.50 | 240.00 | 106,479 | -41.88(-14.86%) |
Dec 02, 2022 | 277.15 | 283.04 | 270.20 | 281.88 | 17,892 | -2.03(-0.71%) |
Dec 01, 2022 | 291.14 | 294.38 | 278.23 | 283.91 | 22,063 | -5.50(-1.90%) |
Nov 30, 2022 | 271.65 | 289.99 | 257.18 | 289.41 | 58,995 | +14.96(+5.45%) |
Nov 29, 2022 | 269.82 | 277.63 | 268.66 | 274.45 | 10,377 | +4.15(+1.53%) |
Nov 28, 2022 | 282.27 | 286.03 | 266.67 | 270.30 | 43,437 | -19.49(-6.73%) |
Nov 25, 2022 | 286.90 | 291.43 | 284.68 | 289.79 | 7,890 | +5.69(+2.00%) |
Nov 23, 2022 | 282.85 | 287.38 | 280.43 | 284.10 | 12,131 | +0.00(+0.00%) |
Nov 22, 2022 | 279.76 | 285.72 | 278.07 | 284.10 | 19,081 | +9.46(+3.44%) |
Nov 21, 2022 | 269.24 | 275.90 | 267.79 | 274.64 | 7,558 | +4.15(+1.53%) |
Nov 18, 2022 | 274.35 | 279.85 | 263.93 | 270.49 | 29,927 | +4.92(+1.85%) |
Nov 17, 2022 | 268.37 | 270.11 | 260.17 | 265.57 | 23,615 | -12.83(-4.61%) |
Nov 16, 2022 | 291.43 | 291.72 | 275.94 | 278.41 | 26,354 | -14.09(-4.82%) |
Nov 15, 2022 | 299.06 | 306.49 | 285.17 | 292.50 | 22,252 | +5.31(+1.85%) |
Nov 14, 2022 | 296.74 | 300.39 | 286.61 | 287.19 | 18,242 | -12.16(-4.06%) |
Nov 11, 2022 | 308.71 | 312.47 | 296.79 | 299.35 | 30,787 | -6.47(-2.11%) |
Nov 10, 2022 | 292.01 | 308.32 | 292.01 | 305.81 | 43,472 | +36.57(+13.58%) |
Nov 09, 2022 | 275.99 | 278.99 | 267.12 | 269.24 | 28,688 | -13.03(-4.62%) |
Nov 08, 2022 | 284.58 | 291.63 | 274.93 | 282.27 | 20,025 | -1.54(-0.54%) |
Nov 07, 2022 | 284.00 | 289.50 | 275.90 | 283.81 | 28,787 | +4.25(+1.52%) |
Nov 04, 2022 | 269.72 | 280.62 | 266.25 | 279.56 | 26,334 | +18.82(+7.22%) |
Nov 03, 2022 | 257.46 | 265.28 | 249.46 | 260.75 | 39,268 | -6.85(-2.56%) |
Nov 02, 2022 | 285.06 | 266.05 | 267.60 | 37,379 | -21.81(-7.54%) | |
Nov 01, 2022 | 295.20 | 295.87 | 286.51 | 289.41 | 17,401 | +0.48(+0.17%) |
Oct 31, 2022 | 284.29 | 293.75 | 281.78 | 288.92 | 20,421 | +1.45(+0.50%) |
Oct 28, 2022 | 272.71 | 288.06 | 268.85 | 287.48 | 32,880 | +19.30(+7.20%) |
Oct 27, 2022 | 276.48 | 280.53 | 266.73 | 268.18 | 24,908 | +0.19(+0.07%) |
Oct 26, 2022 | 269.33 | 277.73 | 267.47 | 267.98 | 24,062 | -0.39(-0.14%) |
Oct 25, 2022 | 254.28 | 271.13 | 252.35 | 268.37 | 23,377 | +10.81(+4.20%) |
Oct 24, 2022 | 250.81 | 259.57 | 248.10 | 257.56 | 40,385 | +12.54(+5.12%) |
Oct 21, 2022 | 237.59 | 247.72 | 231.60 | 245.02 | 48,568 | +8.78(+3.72%) |
Oct 20, 2022 | 260.75 | 265.67 | 230.83 | 236.24 | 52,978 | -26.73(-10.17%) |
Oct 19, 2022 | 272.71 | 280.05 | 256.02 | 262.97 | 25,132 | -17.47(-6.23%) |
Oct 18, 2022 | 295.68 | 295.68 | 273.78 | 280.43 | 73,214 | -0.39(-0.14%) |
Oct 17, 2022 | 275.41 | 283.91 | 270.98 | 280.82 | 38,939 | +20.17(+7.74%) |
Oct 14, 2022 | 279.95 | 290.47 | 259.59 | 260.65 | 55,813 | -12.64(-4.63%) |
Oct 13, 2022 | 230.93 | 276.28 | 225.43 | 273.29 | 95,603 | +31.65(+13.10%) |
Oct 12, 2022 | 242.51 | 249.76 | 234.76 | 241.64 | 28,335 | -1.74(-0.71%) |
Oct 11, 2022 | 243.18 | 252.40 | 236.91 | 243.38 | 32,312 | -2.89(-1.18%) |
Oct 10, 2022 | 251.68 | 256.21 | 241.45 | 246.27 | 25,196 | -2.22(-0.89%) |
Oct 07, 2022 | 260.17 | 261.14 | 244.15 | 248.49 | 35,311 | -18.05(-6.77%) |
Oct 06, 2022 | 268.27 | 274.83 | 262.48 | 266.54 | 19,288 | -8.11(-2.95%) |
Oct 05, 2022 | 268.85 | 276.48 | 263.94 | 274.64 | 26,707 | -6.85(-2.43%) |
Oct 04, 2022 | 258.33 | 281.59 | 256.98 | 281.49 | 51,880 | +33.00(+13.28%) |
Oct 03, 2022 | 240.96 | 252.25 | 230.64 | 248.49 | 35,246 | +15.92(+6.85%) |
Sep 30, 2022 | 235.94 | 248.20 | 232.09 | 232.57 | 29,593 | -2.89(-1.23%) |
Sep 29, 2022 | 238.45 | 240.58 | 226.97 | 235.46 | 36,442 | -12.16(-4.91%) |
Sep 28, 2022 | 238.36 | 253.12 | 235.75 | 247.62 | 37,775 | +11.68(+4.95%) |
Sep 27, 2022 | 250.13 | 254.49 | 228.61 | 235.94 | 44,240 | -8.88(-3.63%) |
Sep 26, 2022 | 246.17 | 256.21 | 241.16 | 244.82 | 22,183 | -6.18(-2.46%) |
Sep 23, 2022 | 255.25 | 256.31 | 239.08 | 251.00 | 53,572 | -12.74(-4.83%) |
Sep 22, 2022 | 285.06 | 286.22 | 260.84 | 263.74 | 41,317 | -19.69(-6.95%) |
Sep 21, 2022 | 296.36 | 306.68 | 282.75 | 283.42 | 28,006 | -10.42(-3.55%) |
Sep 20, 2022 | 291.14 | 297.93 | 285.51 | 293.85 | 26,686 | -2.52(-0.85%) |
Sep 19, 2022 | 272.91 | 298.58 | 272.24 | 296.37 | 29,053 | +13.84(+4.90%) |
Sep 16, 2022 | 281.76 | 282.62 | 269.92 | 282.53 | 27,766 | -7.50(-2.59%) |
Sep 15, 2022 | 279.45 | 299.73 | 279.26 | 290.02 | 22,882 | +9.52(+3.39%) |
Sep 14, 2022 | 281.18 | 282.69 | 268.88 | 280.51 | 25,319 | +1.63(+0.59%) |
Sep 13, 2022 | 290.02 | 294.64 | 274.45 | 278.87 | 38,106 | -28.94(-9.40%) |
Sep 12, 2022 | 303.39 | 312.23 | 299.93 | 307.81 | 31,001 | +8.94(+2.99%) |
Sep 09, 2022 | 294.45 | 302.52 | 292.14 | 298.87 | 21,781 | +10.77(+3.74%) |
Sep 08, 2022 | 264.74 | 288.97 | 261.19 | 288.10 | 39,667 | +17.59(+6.50%) |
Sep 07, 2022 | 253.21 | 272.24 | 252.05 | 270.51 | 21,131 | +14.71(+5.75%) |
Sep 06, 2022 | 272.62 | 275.51 | 250.82 | 255.80 | 54,430 | -13.27(-4.93%) |
Sep 02, 2022 | 282.14 | 290.00 | 264.36 | 269.07 | 27,574 | -6.25(-2.27%) |
Sep 01, 2022 | 277.53 | 280.99 | 267.05 | 275.32 | 33,642 | -5.38(-1.92%) |
Aug 31, 2022 | 288.87 | 292.43 | 279.26 | 280.70 | 14,409 | -6.25(-2.18%) |
Aug 30, 2022 | 291.47 | 294.73 | 278.41 | 286.95 | 34,772 | -1.35(-0.47%) |
Aug 29, 2022 | 299.35 | 299.35 | 286.27 | 288.29 | 31,583 | -14.23(-4.70%) |
Aug 26, 2022 | 330.40 | 332.32 | 301.37 | 302.52 | 37,622 | -23.36(-7.17%) |
Aug 25, 2022 | 314.63 | 328.43 | 313.00 | 325.88 | 19,818 | +13.55(+4.34%) |
Aug 24, 2022 | 312.33 | 316.17 | 307.04 | 312.33 | 22,494 | -1.83(-0.58%) |
Aug 23, 2022 | 321.07 | 326.46 | 313.67 | 314.15 | 22,460 | -5.67(-1.77%) |
Aug 22, 2022 | 331.36 | 332.03 | 316.94 | 319.82 | 45,586 | -24.90(-7.22%) |
Aug 19, 2022 | 355.01 | 355.01 | 338.57 | 344.72 | 29,233 | -17.30(-4.78%) |
Aug 18, 2022 | 359.62 | 363.07 | 354.00 | 362.02 | 18,110 | +2.98(+0.83%) |
Aug 17, 2022 | 361.16 | 364.24 | 350.87 | 359.05 | 28,851 | -13.36(-3.59%) |
Aug 16, 2022 | 358.28 | 376.63 | 356.35 | 372.41 | 40,294 | +10.48(+2.90%) |
Aug 15, 2022 | 348.18 | 362.24 | 344.72 | 361.93 | 24,609 | +5.38(+1.51%) |
Aug 12, 2022 | 345.49 | 356.74 | 341.45 | 356.55 | 30,303 | +15.48(+4.54%) |
Aug 11, 2022 | 336.65 | 343.18 | 335.69 | 341.07 | 43,578 | +13.55(+4.14%) |
Aug 10, 2022 | 318.19 | 332.23 | 315.40 | 327.51 | 45,239 | +19.90(+6.47%) |
Aug 09, 2022 | 303.58 | 307.62 | 299.64 | 307.62 | 20,719 | +3.27(+1.07%) |
Aug 08, 2022 | 308.96 | 313.10 | 301.18 | 304.35 | 47,297 | -0.19(-0.06%) |
Aug 05, 2022 | 292.24 | 307.04 | 289.74 | 304.54 | 66,408 | +9.71(+3.29%) |
Aug 04, 2022 | 300.41 | 300.41 | 292.33 | 294.83 | 38,406 | -6.44(-2.14%) |
Aug 03, 2022 | 297.14 | 304.54 | 290.50 | 301.27 | 35,015 | +9.32(+3.19%) |
Aug 02, 2022 | 299.25 | 300.60 | 289.74 | 291.95 | 35,610 | -10.77(-3.56%) |
Aug 01, 2022 | 295.50 | 307.52 | 289.74 | 302.71 | 40,785 | +1.06(+0.35%) |
Jul 29, 2022 | 290.50 | 304.97 | 288.20 | 301.66 | 37,253 | +11.92(+4.11%) |
Jul 28, 2022 | 288.00 | 289.93 | 276.85 | 289.74 | 35,888 | +0.19(+0.07%) |
Jul 27, 2022 | 277.24 | 294.73 | 276.47 | 289.54 | 33,555 | +15.00(+5.46%) |
Jul 26, 2022 | 274.64 | 284.40 | 272.01 | 274.55 | 20,509 | -6.44(-2.29%) |
Jul 25, 2022 | 271.57 | 283.48 | 269.93 | 280.99 | 43,788 | +13.36(+4.99%) |
Jul 22, 2022 | 276.47 | 282.43 | 261.86 | 267.63 | 48,552 | -8.75(-3.17%) |
Jul 21, 2022 | 271.28 | 276.37 | 263.01 | 276.37 | 43,765 | +0.96(+0.35%) |
Jul 20, 2022 | 261.28 | 276.45 | 258.40 | 275.41 | 62,401 | +11.25(+4.26%) |
Jul 19, 2022 | 250.32 | 266.86 | 249.17 | 264.17 | 71,398 | +22.98(+9.53%) |
Jul 18, 2022 | 246.00 | 254.74 | 238.81 | 241.19 | 58,617 | +3.94(+1.66%) |
Jul 15, 2022 | 225.91 | 240.71 | 221.58 | 237.25 | 88,585 | +21.63(+10.03%) |
Jul 14, 2022 | 214.37 | 217.16 | 207.06 | 215.62 | 43,776 | -10.00(-4.43%) |
Jul 13, 2022 | 232.25 | 234.17 | 220.43 | 225.62 | 61,124 | -12.31(-5.17%) |
Jul 12, 2022 | 232.73 | 248.59 | 231.19 | 237.92 | 18,585 | +0.10(+0.04%) |
Jul 11, 2022 | 238.79 | 242.79 | 234.94 | 237.82 | 23,320 | -7.69(-3.13%) |
Jul 08, 2022 | 249.94 | 251.19 | 239.84 | 245.52 | 26,915 | -2.12(-0.85%) |
Jul 07, 2022 | 246.57 | 252.05 | 244.36 | 247.63 | 31,666 | +7.31(+3.04%) |
Jul 06, 2022 | 241.38 | 245.03 | 232.44 | 240.32 | 21,293 | -5.38(-2.19%) |
Jul 05, 2022 | 230.04 | 245.90 | 219.66 | 245.71 | 45,125 | +2.79(+1.15%) |
Jul 01, 2022 | 228.98 | 244.84 | 224.05 | 242.92 | 26,383 | +11.34(+4.90%) |
Jun 30, 2022 | 224.56 | 240.32 | 216.87 | 231.58 | 41,174 | -6.73(-2.82%) |
Jun 29, 2022 | 245.61 | 247.53 | 234.65 | 238.31 | 26,025 | -6.44(-2.63%) |
Jun 28, 2022 | 254.84 | 262.53 | 243.93 | 244.75 | 38,597 | -3.84(-1.55%) |
Jun 27, 2022 | 255.51 | 257.15 | 244.17 | 248.59 | 39,018 | -0.67(-0.27%) |
Jun 24, 2022 | 231.77 | 250.72 | 229.94 | 249.26 | 46,633 | +23.17(+10.25%) |
Jun 23, 2022 | 234.94 | 236.60 | 216.10 | 226.10 | 32,215 | -10.09(-4.27%) |
Jun 22, 2022 | 227.25 | 238.02 | 225.71 | 236.19 | 24,646 | +0.92(+0.39%) |
Jun 21, 2022 | 236.99 | 242.26 | 230.76 | 235.27 | 29,871 | +11.11(+4.96%) |
Jun 17, 2022 | 221.47 | 231.63 | 218.50 | 224.16 | 67,439 | +9.39(+4.37%) |
Jun 16, 2022 | 225.69 | 228.27 | 211.48 | 214.77 | 59,474 | -25.67(-10.68%) |
Jun 15, 2022 | 241.40 | 251.55 | 231.82 | 240.44 | 48,819 | +5.75(+2.45%) |
Jun 14, 2022 | 233.06 | 241.59 | 228.08 | 234.69 | 48,215 | +4.98(+2.17%) |
Jun 13, 2022 | 231.91 | 243.12 | 225.64 | 229.71 | 48,566 | -21.17(-8.44%) |
Jun 10, 2022 | 259.69 | 266.30 | 246.39 | 250.88 | 57,561 | -26.25(-9.47%) |
Jun 09, 2022 | 303.38 | 306.54 | 276.55 | 277.13 | 30,351 | -29.31(-9.57%) |
Jun 08, 2022 | 312.95 | 314.87 | 300.98 | 306.44 | 32,278 | -16.09(-4.99%) |
Jun 07, 2022 | 305.87 | 322.82 | 302.70 | 322.54 | 20,196 | +7.38(+2.34%) |
Jun 06, 2022 | 318.61 | 326.85 | 313.05 | 315.16 | 30,181 | +4.12(+1.32%) |
Jun 03, 2022 | 315.45 | 317.94 | 307.35 | 311.04 | 36,838 | -11.50(-3.56%) |
Jun 02, 2022 | 303.18 | 322.71 | 298.01 | 322.54 | 35,059 | +18.20(+5.98%) |
Jun 01, 2022 | 317.75 | 319.56 | 290.73 | 304.33 | 34,856 | -12.45(-3.93%) |
May 31, 2022 | 308.93 | 321.19 | 300.21 | 316.79 | 36,852 | -0.19(-0.06%) |
May 27, 2022 | 305.87 | 316.98 | 302.70 | 316.98 | 43,327 | +14.08(+4.65%) |
May 26, 2022 | 290.25 | 306.54 | 286.90 | 302.90 | 59,221 | +18.77(+6.61%) |
May 25, 2022 | 269.46 | 289.86 | 268.60 | 284.12 | 145,952 | +12.84(+4.73%) |
May 24, 2022 | 273.11 | 276.27 | 253.74 | 271.29 | 53,917 | -6.32(-2.28%) |
May 23, 2022 | 272.82 | 286.42 | 266.21 | 277.61 | 103,395 | +19.35(+7.49%) |
May 20, 2022 | 263.53 | 268.80 | 242.26 | 258.26 | 43,626 | +1.72(+0.67%) |
May 19, 2022 | 257.68 | 266.98 | 253.56 | 256.53 | 45,086 | -9.77(-3.67%) |
May 18, 2022 | 276.46 | 281.15 | 261.32 | 266.30 | 34,852 | -21.36(-7.43%) |
May 17, 2022 | 274.25 | 288.71 | 271.67 | 287.67 | 60,849 | +28.83(+11.14%) |
May 16, 2022 | 265.15 | 270.23 | 251.74 | 258.83 | 39,541 | -9.00(-3.36%) |
May 13, 2022 | 270.62 | 276.07 | 261.42 | 267.84 | 60,466 | +7.09(+2.72%) |
May 12, 2022 | 255.57 | 264.00 | 244.37 | 260.75 | 81,073 | +0.38(+0.15%) |
May 11, 2022 | 274.93 | 291.12 | 259.60 | 260.37 | 68,069 | -14.56(-5.30%) |
May 10, 2022 | 289.96 | 296.00 | 258.43 | 274.93 | 92,080 | -10.15(-3.56%) |
May 09, 2022 | 283.83 | 294.85 | 278.95 | 285.08 | 74,355 | -12.26(-4.12%) |
May 06, 2022 | 305.96 | 309.03 | 286.23 | 297.34 | 57,137 | -12.26(-3.96%) |
May 05, 2022 | 327.32 | 327.32 | 294.18 | 309.60 | 61,818 | -29.41(-8.67%) |
May 04, 2022 | 312.76 | 340.93 | 305.87 | 339.01 | 65,234 | +26.25(+8.39%) |
May 03, 2022 | 303.09 | 317.55 | 296.48 | 312.76 | 45,334 | +12.64(+4.21%) |