Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 265.47 | 267.13 | 263.71 | 266.99 | 1,183,501 | -0.26(-0.10%) |
Apr 27, 2023 | 258.40 | 267.34 | 257.85 | 267.26 | 1,859,697 | +11.32(+4.42%) |
Apr 26, 2023 | 257.14 | 257.51 | 255.18 | 255.93 | 1,276,126 | -1.20(-0.47%) |
Apr 25, 2023 | 255.57 | 258.17 | 255.21 | 257.14 | 1,036,925 | +1.94(+0.76%) |
Apr 24, 2023 | 255.55 | 256.49 | 254.22 | 255.20 | 751,852 | +0.15(+0.06%) |
Apr 21, 2023 | 256.30 | 256.80 | 254.12 | 255.05 | 892,919 | +0.42(+0.17%) |
Apr 20, 2023 | 252.42 | 254.75 | 252.21 | 254.63 | 770,796 | +3.05(+1.21%) |
Apr 19, 2023 | 254.81 | 255.03 | 251.46 | 251.58 | 855,384 | -2.25(-0.89%) |
Apr 18, 2023 | 253.10 | 254.22 | 252.24 | 253.83 | 674,735 | +0.56(+0.22%) |
Apr 17, 2023 | 251.45 | 253.39 | 250.95 | 253.27 | 805,379 | +2.69(+1.07%) |
Apr 14, 2023 | 251.28 | 251.77 | 250.09 | 250.59 | 824,393 | -1.68(-0.67%) |
Apr 13, 2023 | 252.21 | 253.05 | 250.63 | 252.27 | 755,412 | -0.60(-0.24%) |
Apr 12, 2023 | 251.60 | 254.13 | 251.08 | 252.86 | 837,007 | -0.52(-0.20%) |
Apr 11, 2023 | 253.14 | 254.45 | 253.00 | 253.38 | 625,941 | +0.38(+0.15%) |
Apr 10, 2023 | 253.44 | 253.83 | 251.69 | 253.00 | 550,551 | -1.09(-0.43%) |
Apr 06, 2023 | 254.15 | 255.37 | 252.27 | 254.09 | 1,008,759 | +0.43(+0.17%) |
Apr 05, 2023 | 253.50 | 255.22 | 252.97 | 253.66 | 1,353,510 | +1.33(+0.53%) |
Apr 04, 2023 | 251.13 | 252.78 | 250.90 | 252.34 | 1,023,954 | +0.89(+0.35%) |
Apr 03, 2023 | 248.36 | 252.04 | 247.18 | 251.45 | 836,459 | +2.69(+1.08%) |
Mar 31, 2023 | 248.51 | 249.38 | 247.70 | 248.76 | 782,239 | +1.09(+0.44%) |
Mar 30, 2023 | 246.10 | 248.01 | 245.78 | 247.66 | 655,799 | +0.68(+0.27%) |
Mar 29, 2023 | 248.29 | 249.19 | 246.32 | 246.99 | 1,006,636 | -0.29(-0.12%) |
Mar 28, 2023 | 245.75 | 248.33 | 245.75 | 247.28 | 1,000,067 | +1.96(+0.80%) |
Mar 27, 2023 | 243.30 | 245.55 | 243.15 | 245.32 | 1,260,791 | +2.97(+1.23%) |
Mar 24, 2023 | 239.98 | 242.81 | 238.99 | 242.35 | 1,623,378 | +3.79(+1.59%) |
Mar 23, 2023 | 237.82 | 240.01 | 237.34 | 238.56 | 875,805 | +1.21(+0.51%) |
Mar 22, 2023 | 237.76 | 239.79 | 236.83 | 237.35 | 842,381 | -0.44(-0.19%) |
Mar 21, 2023 | 238.75 | 239.50 | 236.22 | 237.79 | 1,071,283 | -1.32(-0.55%) |
Mar 20, 2023 | 238.37 | 239.38 | 236.86 | 239.11 | 1,622,552 | +1.36(+0.57%) |
Mar 17, 2023 | 241.03 | 241.71 | 237.12 | 237.75 | 2,145,028 | -1.81(-0.76%) |
Mar 16, 2023 | 239.07 | 239.75 | 237.06 | 239.56 | 1,044,375 | +0.57(+0.24%) |
Mar 15, 2023 | 236.50 | 239.97 | 236.16 | 238.99 | 1,300,409 | +2.37(+1.00%) |
Mar 14, 2023 | 236.28 | 236.78 | 234.28 | 236.62 | 864,654 | +1.40(+0.59%) |
Mar 13, 2023 | 232.16 | 237.35 | 231.34 | 235.22 | 1,545,796 | +2.77(+1.19%) |
Mar 10, 2023 | 233.44 | 235.50 | 231.39 | 232.46 | 807,013 | -0.86(-0.37%) |
Mar 09, 2023 | 235.01 | 235.86 | 232.22 | 233.32 | 792,513 | -0.35(-0.15%) |
Mar 08, 2023 | 234.01 | 234.97 | 232.65 | 233.67 | 683,523 | +0.62(+0.26%) |
Mar 07, 2023 | 234.67 | 235.71 | 232.80 | 233.05 | 685,828 | -1.50(-0.64%) |
Mar 06, 2023 | 232.71 | 235.56 | 231.81 | 234.55 | 946,015 | +1.45(+0.62%) |
Mar 03, 2023 | 233.20 | 233.52 | 231.06 | 233.10 | 901,177 | +0.00(+0.00%) |
Mar 02, 2023 | 231.69 | 233.83 | 231.01 | 233.10 | 725,053 | +1.71(+0.74%) |
Mar 01, 2023 | 231.07 | 232.42 | 228.81 | 231.39 | 760,772 | -1.63(-0.70%) |
Feb 28, 2023 | 233.26 | 235.66 | 232.54 | 233.02 | 1,287,093 | -0.88(-0.38%) |
Feb 27, 2023 | 234.54 | 235.48 | 233.22 | 233.90 | 727,723 | +0.19(+0.08%) |
Feb 24, 2023 | 234.66 | 234.67 | 232.43 | 233.71 | 766,736 | -1.42(-0.60%) |
Feb 23, 2023 | 234.53 | 236.48 | 233.27 | 235.13 | 783,464 | +0.60(+0.25%) |
Feb 22, 2023 | 236.12 | 238.95 | 233.85 | 234.53 | 962,034 | -1.02(-0.43%) |
Feb 21, 2023 | 235.96 | 237.49 | 233.06 | 235.55 | 1,684,263 | +0.20(+0.09%) |
Feb 17, 2023 | 230.56 | 235.35 | 229.70 | 235.34 | 1,436,959 | +5.35(+2.33%) |
Feb 16, 2023 | 230.00 | 231.17 | 228.03 | 229.99 | 976,126 | -1.19(-0.51%) |
Feb 15, 2023 | 232.47 | 232.52 | 229.98 | 231.18 | 957,466 | -1.39(-0.60%) |
Feb 14, 2023 | 234.13 | 235.47 | 232.44 | 232.57 | 778,148 | -0.98(-0.42%) |
Feb 13, 2023 | 232.96 | 234.07 | 232.45 | 233.56 | 956,737 | +0.79(+0.34%) |
Feb 10, 2023 | 229.69 | 233.33 | 228.89 | 232.77 | 947,507 | +3.84(+1.68%) |
Feb 09, 2023 | 228.61 | 229.81 | 227.10 | 228.92 | 1,078,983 | +0.30(+0.13%) |
Feb 08, 2023 | 230.82 | 230.84 | 227.31 | 228.62 | 1,029,918 | -2.21(-0.96%) |
Feb 07, 2023 | 231.83 | 232.19 | 229.35 | 230.83 | 1,674,758 | -3.33(-1.42%) |
Feb 06, 2023 | 230.72 | 235.84 | 230.24 | 234.16 | 2,224,492 | +4.14(+1.80%) |
Feb 03, 2023 | 228.93 | 230.23 | 224.73 | 230.02 | 1,544,904 | +1.81(+0.79%) |
Feb 02, 2023 | 220.54 | 229.16 | 219.97 | 228.21 | 2,128,886 | +8.88(+4.05%) |
Feb 01, 2023 | 216.44 | 220.31 | 216.44 | 219.33 | 1,517,852 | +0.68(+0.31%) |
Jan 31, 2023 | 218.08 | 218.65 | 216.17 | 218.65 | 1,554,204 | +1.37(+0.63%) |
Jan 30, 2023 | 214.42 | 217.71 | 214.42 | 217.28 | 1,025,796 | +4.31(+2.02%) |
Jan 27, 2023 | 214.17 | 214.21 | 212.00 | 212.97 | 828,479 | -1.22(-0.57%) |
Jan 26, 2023 | 214.63 | 214.87 | 211.63 | 214.18 | 845,809 | -0.95(-0.44%) |
Jan 25, 2023 | 213.87 | 215.21 | 212.01 | 215.14 | 930,816 | +0.68(+0.32%) |
Jan 24, 2023 | 210.59 | 214.74 | 209.51 | 214.46 | 1,162,131 | +3.16(+1.50%) |
Jan 23, 2023 | 209.23 | 213.95 | 208.98 | 211.29 | 1,252,686 | +2.45(+1.17%) |
Jan 20, 2023 | 210.62 | 210.99 | 207.40 | 208.84 | 1,333,611 | -1.56(-0.74%) |
Jan 19, 2023 | 210.64 | 212.13 | 209.50 | 210.40 | 1,259,577 | -0.63(-0.30%) |
Jan 18, 2023 | 220.08 | 220.18 | 210.99 | 211.03 | 1,120,811 | -9.14(-4.15%) |
Jan 17, 2023 | 221.95 | 224.71 | 219.82 | 220.17 | 1,144,803 | -0.44(-0.20%) |
Jan 13, 2023 | 218.54 | 220.69 | 217.97 | 220.61 | 639,133 | +2.36(+1.08%) |
Jan 12, 2023 | 220.65 | 220.79 | 217.75 | 218.25 | 816,243 | -2.34(-1.06%) |
Jan 11, 2023 | 219.45 | 220.66 | 217.96 | 220.59 | 1,082,676 | +1.76(+0.81%) |
Jan 10, 2023 | 219.99 | 221.61 | 218.51 | 218.83 | 771,129 | -0.59(-0.27%) |
Jan 09, 2023 | 219.06 | 221.89 | 218.16 | 219.42 | 908,071 | -0.25(-0.12%) |
Jan 06, 2023 | 217.07 | 220.69 | 217.07 | 219.67 | 971,539 | +2.50(+1.15%) |
Jan 05, 2023 | 217.60 | 218.41 | 215.97 | 217.17 | 964,907 | -0.19(-0.09%) |
Jan 04, 2023 | 220.83 | 220.83 | 215.60 | 217.36 | 1,432,217 | -3.56(-1.61%) |
Jan 03, 2023 | 224.34 | 224.40 | 218.90 | 220.92 | 1,192,567 | -4.52(-2.00%) |
Dec 30, 2022 | 226.90 | 227.24 | 223.74 | 225.44 | 453,393 | -1.63(-0.72%) |
Dec 29, 2022 | 227.51 | 227.76 | 225.69 | 227.07 | 585,826 | +0.37(+0.16%) |
Dec 28, 2022 | 230.16 | 230.22 | 226.59 | 226.70 | 428,166 | -2.78(-1.21%) |
Dec 27, 2022 | 230.12 | 230.83 | 229.16 | 229.49 | 510,790 | -0.15(-0.06%) |
Dec 23, 2022 | 228.65 | 229.72 | 227.62 | 229.63 | 363,697 | +0.92(+0.40%) |
Dec 22, 2022 | 228.65 | 229.65 | 226.58 | 228.71 | 443,881 | -0.05(-0.02%) |
Dec 21, 2022 | 228.52 | 230.60 | 227.73 | 228.76 | 442,502 | +1.29(+0.57%) |
Dec 20, 2022 | 228.26 | 229.03 | 225.97 | 227.46 | 671,440 | -1.21(-0.53%) |
Dec 19, 2022 | 228.78 | 231.45 | 227.53 | 228.67 | 717,294 | -0.11(-0.05%) |
Dec 16, 2022 | 226.84 | 230.03 | 226.25 | 228.78 | 1,611,736 | +0.84(+0.37%) |
Dec 15, 2022 | 228.65 | 229.46 | 226.35 | 227.94 | 812,306 | -1.82(-0.79%) |
Dec 14, 2022 | 230.50 | 232.99 | 229.01 | 229.76 | 700,403 | -0.31(-0.14%) |
Dec 13, 2022 | 232.98 | 233.09 | 229.07 | 230.07 | 1,394,726 | -2.88(-1.24%) |
Dec 12, 2022 | 230.96 | 232.95 | 229.59 | 232.95 | 918,592 | +2.45(+1.06%) |
Dec 09, 2022 | 234.79 | 236.21 | 230.38 | 230.50 | 1,041,525 | -4.42(-1.88%) |
Dec 08, 2022 | 231.26 | 236.04 | 230.87 | 234.92 | 1,370,354 | +4.50(+1.95%) |
Dec 07, 2022 | 228.17 | 230.65 | 228.00 | 230.42 | 1,046,261 | +4.02(+1.78%) |
Dec 06, 2022 | 227.13 | 228.78 | 224.41 | 226.40 | 729,259 | -0.67(-0.30%) |
Dec 05, 2022 | 226.00 | 227.30 | 225.46 | 227.07 | 554,357 | -1.44(-0.63%) |
Dec 02, 2022 | 225.42 | 228.67 | 225.24 | 228.51 | 761,461 | +2.78(+1.23%) |
Dec 01, 2022 | 229.36 | 229.42 | 224.88 | 225.74 | 938,645 | -3.20(-1.40%) |
Nov 30, 2022 | 224.11 | 228.97 | 222.44 | 228.94 | 1,683,422 | +4.56(+2.03%) |
Nov 29, 2022 | 225.87 | 226.43 | 222.49 | 224.38 | 775,921 | -2.08(-0.92%) |
Nov 28, 2022 | 227.65 | 228.52 | 225.94 | 226.47 | 725,387 | -1.10(-0.48%) |
Nov 25, 2022 | 227.04 | 227.73 | 225.80 | 227.57 | 289,421 | +1.55(+0.68%) |
Nov 23, 2022 | 226.55 | 227.06 | 224.53 | 226.02 | 883,041 | -0.02(-0.01%) |
Nov 22, 2022 | 227.09 | 228.61 | 225.16 | 226.04 | 882,203 | +0.06(+0.03%) |
Nov 21, 2022 | 220.12 | 226.38 | 219.25 | 225.98 | 1,410,692 | +6.74(+3.07%) |
Nov 18, 2022 | 216.38 | 219.84 | 216.38 | 219.25 | 1,253,040 | +3.50(+1.62%) |
Nov 17, 2022 | 215.48 | 218.18 | 214.92 | 215.75 | 913,802 | -0.48(-0.22%) |
Nov 16, 2022 | 212.00 | 218.47 | 212.00 | 216.23 | 1,253,715 | +5.66(+2.69%) |
Nov 15, 2022 | 212.22 | 212.83 | 208.72 | 210.57 | 1,289,642 | -0.78(-0.37%) |
Nov 14, 2022 | 213.43 | 216.02 | 211.35 | 211.36 | 1,415,486 | -0.74(-0.35%) |
Nov 11, 2022 | 218.09 | 219.20 | 204.93 | 212.09 | 2,763,448 | -7.19(-3.28%) |
Nov 10, 2022 | 227.37 | 227.40 | 214.43 | 219.28 | 1,886,836 | -4.28(-1.92%) |
Nov 09, 2022 | 223.49 | 225.62 | 222.73 | 223.57 | 835,373 | -0.34(-0.15%) |
Nov 08, 2022 | 222.21 | 226.13 | 222.13 | 223.91 | 990,446 | +1.72(+0.77%) |
Nov 07, 2022 | 222.74 | 225.07 | 220.50 | 222.19 | 933,833 | +0.26(+0.12%) |
Nov 04, 2022 | 227.13 | 227.39 | 217.56 | 221.93 | 1,892,392 | -2.97(-1.32%) |
Nov 03, 2022 | 227.08 | 227.89 | 224.45 | 224.89 | 1,457,727 | -2.93(-1.28%) |
Nov 02, 2022 | 230.57 | 227.66 | 227.82 | 1,192,693 | -2.57(-1.11%) | |
Nov 01, 2022 | 230.99 | 233.05 | 229.59 | 230.39 | 874,239 | -0.98(-0.42%) |
Oct 31, 2022 | 232.58 | 233.96 | 230.97 | 231.37 | 989,217 | -1.15(-0.50%) |
Oct 28, 2022 | 227.58 | 233.08 | 227.32 | 232.52 | 890,700 | +5.36(+2.36%) |
Oct 27, 2022 | 226.34 | 229.01 | 225.78 | 227.16 | 1,003,183 | +1.59(+0.70%) |
Oct 26, 2022 | 227.72 | 228.68 | 224.60 | 225.57 | 903,957 | -1.29(-0.57%) |
Oct 25, 2022 | 225.77 | 227.07 | 224.75 | 226.86 | 1,104,017 | +2.09(+0.93%) |
Oct 24, 2022 | 222.87 | 225.73 | 222.76 | 224.77 | 674,143 | +3.62(+1.64%) |
Oct 21, 2022 | 217.68 | 221.37 | 216.59 | 221.14 | 727,722 | +3.37(+1.55%) |
Oct 20, 2022 | 219.81 | 220.07 | 216.91 | 217.77 | 646,125 | -1.47(-0.67%) |
Oct 19, 2022 | 220.43 | 221.38 | 217.11 | 219.25 | 942,539 | -1.02(-0.46%) |
Oct 18, 2022 | 220.53 | 221.39 | 218.60 | 220.26 | 1,046,368 | +1.54(+0.70%) |
Oct 17, 2022 | 217.21 | 218.96 | 217.03 | 218.72 | 778,920 | +2.92(+1.35%) |
Oct 14, 2022 | 221.24 | 221.24 | 214.89 | 215.81 | 881,838 | -4.93(-2.23%) |
Oct 13, 2022 | 215.34 | 221.63 | 214.19 | 220.74 | 833,563 | +3.17(+1.46%) |
Oct 12, 2022 | 218.93 | 220.34 | 217.51 | 217.57 | 973,863 | -0.90(-0.41%) |
Oct 11, 2022 | 216.58 | 219.71 | 216.39 | 218.47 | 866,262 | +1.85(+0.85%) |
Oct 10, 2022 | 214.65 | 217.29 | 214.35 | 216.62 | 613,497 | +2.94(+1.37%) |
Oct 07, 2022 | 213.85 | 214.69 | 212.37 | 213.68 | 977,599 | -0.12(-0.06%) |
Oct 06, 2022 | 217.86 | 219.46 | 212.95 | 213.81 | 779,688 | -4.30(-1.97%) |
Oct 05, 2022 | 218.34 | 219.64 | 215.04 | 218.11 | 862,293 | -0.56(-0.26%) |
Oct 04, 2022 | 218.33 | 221.14 | 217.37 | 218.67 | 980,155 | +1.08(+0.49%) |
Oct 03, 2022 | 215.18 | 218.28 | 213.44 | 217.60 | 1,221,061 | +3.96(+1.86%) |
Sep 30, 2022 | 217.18 | 217.70 | 213.29 | 213.63 | 1,293,092 | -3.23(-1.49%) |
Sep 29, 2022 | 218.98 | 219.90 | 215.50 | 216.86 | 873,362 | -2.42(-1.10%) |
Sep 28, 2022 | 215.78 | 220.49 | 213.62 | 219.28 | 866,479 | +4.72(+2.20%) |
Sep 27, 2022 | 217.85 | 219.43 | 213.37 | 214.56 | 815,044 | -2.28(-1.05%) |
Sep 26, 2022 | 216.28 | 219.78 | 215.25 | 216.84 | 986,250 | -0.16(-0.07%) |
Sep 23, 2022 | 217.30 | 218.10 | 214.69 | 217.00 | 746,877 | -1.53(-0.70%) |
Sep 22, 2022 | 216.40 | 219.84 | 215.90 | 218.53 | 784,847 | +2.04(+0.94%) |
Sep 21, 2022 | 216.27 | 219.62 | 216.27 | 216.48 | 779,403 | +0.91(+0.42%) |
Sep 20, 2022 | 214.60 | 216.15 | 213.58 | 215.57 | 877,335 | -0.39(-0.18%) |
Sep 19, 2022 | 212.59 | 216.27 | 211.86 | 215.96 | 695,527 | +2.89(+1.36%) |
Sep 16, 2022 | 211.94 | 213.82 | 211.92 | 213.07 | 1,348,223 | +0.26(+0.12%) |
Sep 15, 2022 | 214.73 | 214.73 | 210.93 | 212.81 | 1,163,130 | -2.06(-0.96%) |
Sep 14, 2022 | 215.37 | 216.31 | 214.05 | 214.87 | 758,714 | -1.12(-0.52%) |
Sep 13, 2022 | 218.31 | 219.73 | 215.21 | 215.99 | 989,200 | -4.15(-1.88%) |
Sep 12, 2022 | 219.69 | 220.87 | 218.77 | 220.14 | 671,398 | +0.90(+0.41%) |
Sep 09, 2022 | 218.77 | 221.02 | 217.62 | 219.24 | 736,889 | +0.75(+0.34%) |
Sep 08, 2022 | 219.13 | 220.10 | 216.25 | 218.49 | 773,015 | -2.68(-1.21%) |
Sep 07, 2022 | 215.75 | 221.55 | 215.75 | 221.17 | 885,972 | +5.33(+2.47%) |
Sep 06, 2022 | 219.01 | 219.84 | 215.45 | 215.84 | 1,026,187 | -1.26(-0.58%) |
Sep 02, 2022 | 221.31 | 222.61 | 216.47 | 217.10 | 743,603 | -3.40(-1.54%) |
Sep 01, 2022 | 217.02 | 220.53 | 215.27 | 220.50 | 905,121 | +2.80(+1.29%) |
Aug 31, 2022 | 218.68 | 221.71 | 217.68 | 217.70 | 877,771 | -1.49(-0.68%) |
Aug 30, 2022 | 220.08 | 221.21 | 218.73 | 219.20 | 567,082 | -1.63(-0.74%) |
Aug 29, 2022 | 220.11 | 222.03 | 218.52 | 220.82 | 781,937 | -0.76(-0.34%) |
Aug 26, 2022 | 225.55 | 226.00 | 221.26 | 221.58 | 528,978 | -4.54(-2.01%) |
Aug 25, 2022 | 226.37 | 226.43 | 224.10 | 226.12 | 560,469 | -0.02(-0.01%) |
Aug 24, 2022 | 226.09 | 227.29 | 225.13 | 226.14 | 765,038 | +0.80(+0.35%) |
Aug 23, 2022 | 223.93 | 225.60 | 223.40 | 225.35 | 1,043,113 | +1.10(+0.49%) |
Aug 22, 2022 | 225.25 | 226.37 | 223.19 | 224.25 | 627,133 | -1.70(-0.75%) |
Aug 19, 2022 | 224.09 | 227.02 | 223.36 | 225.95 | 946,142 | +2.45(+1.10%) |
Aug 18, 2022 | 222.47 | 224.04 | 221.92 | 223.50 | 586,665 | +1.17(+0.53%) |
Aug 17, 2022 | 222.54 | 223.35 | 221.96 | 222.33 | 462,821 | -0.23(-0.10%) |
Aug 16, 2022 | 221.39 | 223.74 | 221.39 | 222.56 | 626,123 | +0.39(+0.17%) |
Aug 15, 2022 | 217.10 | 222.57 | 217.10 | 222.18 | 1,172,657 | +4.40(+2.02%) |
Aug 12, 2022 | 217.68 | 218.30 | 215.97 | 217.78 | 789,216 | +0.56(+0.26%) |
Aug 11, 2022 | 218.97 | 219.70 | 216.96 | 217.22 | 795,174 | -1.23(-0.57%) |
Aug 10, 2022 | 220.90 | 221.04 | 217.21 | 218.45 | 653,012 | -1.77(-0.80%) |
Aug 09, 2022 | 219.01 | 220.84 | 218.68 | 220.22 | 582,689 | +1.88(+0.86%) |
Aug 08, 2022 | 219.33 | 219.93 | 217.62 | 218.34 | 542,868 | -0.74(-0.34%) |
Aug 05, 2022 | 217.23 | 219.19 | 215.07 | 219.08 | 694,775 | +1.80(+0.83%) |
Aug 04, 2022 | 219.72 | 220.28 | 217.09 | 217.28 | 672,336 | -2.78(-1.26%) |
Aug 03, 2022 | 220.11 | 220.52 | 217.84 | 220.05 | 965,949 | -1.00(-0.45%) |
Aug 02, 2022 | 222.68 | 223.76 | 220.70 | 221.06 | 1,439,363 | -0.60(-0.27%) |
Aug 01, 2022 | 219.49 | 222.79 | 219.30 | 221.66 | 905,374 | +1.76(+0.80%) |
Jul 29, 2022 | 216.97 | 223.37 | 216.86 | 219.90 | 1,588,907 | +3.56(+1.65%) |
Jul 28, 2022 | 212.38 | 216.66 | 211.80 | 216.34 | 1,272,860 | +5.83(+2.77%) |
Jul 27, 2022 | 210.22 | 210.80 | 206.85 | 210.51 | 1,157,362 | +0.21(+0.10%) |
Jul 26, 2022 | 208.34 | 210.56 | 207.50 | 210.30 | 1,156,885 | +1.11(+0.53%) |
Jul 25, 2022 | 208.81 | 210.20 | 208.07 | 209.19 | 943,604 | +0.91(+0.43%) |
Jul 22, 2022 | 208.90 | 209.15 | 207.25 | 208.28 | 867,989 | +0.01(+0.00%) |
Jul 21, 2022 | 207.84 | 209.25 | 207.09 | 208.28 | 746,749 | +0.51(+0.25%) |
Jul 20, 2022 | 208.60 | 209.34 | 206.52 | 207.76 | 733,762 | -0.70(-0.34%) |
Jul 19, 2022 | 208.54 | 209.13 | 207.65 | 208.47 | 667,440 | +1.01(+0.49%) |
Jul 18, 2022 | 208.51 | 209.28 | 206.79 | 207.46 | 1,008,697 | -1.68(-0.80%) |
Jul 15, 2022 | 211.45 | 211.45 | 208.38 | 209.13 | 728,824 | -1.03(-0.49%) |
Jul 14, 2022 | 208.08 | 210.44 | 207.82 | 210.17 | 618,299 | -1.84(-0.87%) |
Jul 13, 2022 | 211.71 | 213.93 | 211.54 | 212.01 | 919,311 | -0.34(-0.16%) |
Jul 12, 2022 | 212.70 | 214.65 | 211.33 | 212.35 | 798,165 | -0.36(-0.17%) |
Jul 11, 2022 | 211.96 | 214.45 | 211.96 | 212.70 | 603,860 | +0.69(+0.32%) |
Jul 08, 2022 | 213.12 | 214.00 | 211.39 | 212.02 | 695,183 | -0.13(-0.06%) |
Jul 07, 2022 | 212.69 | 213.32 | 210.23 | 212.15 | 998,376 | -0.69(-0.32%) |
Jul 06, 2022 | 211.25 | 213.97 | 211.11 | 212.84 | 1,326,305 | +2.22(+1.05%) |
Jul 05, 2022 | 212.41 | 213.45 | 207.85 | 210.62 | 852,309 | -2.57(-1.20%) |
Jul 01, 2022 | 207.77 | 213.34 | 207.11 | 213.19 | 1,149,344 | +5.63(+2.71%) |
Jun 30, 2022 | 210.29 | 211.24 | 206.65 | 207.55 | 2,122,061 | -3.62(-1.71%) |
Jun 29, 2022 | 211.29 | 212.63 | 210.43 | 211.17 | 1,762,222 | +0.47(+0.22%) |
Jun 28, 2022 | 213.35 | 214.62 | 210.05 | 210.70 | 1,097,750 | -2.45(-1.15%) |
Jun 27, 2022 | 213.09 | 214.78 | 211.76 | 213.15 | 1,088,776 | +0.00(+0.00%) |
Jun 24, 2022 | 210.29 | 213.19 | 209.54 | 213.15 | 1,196,673 | +2.75(+1.31%) |
Jun 23, 2022 | 208.39 | 211.37 | 207.43 | 210.40 | 833,758 | +3.10(+1.49%) |
Jun 22, 2022 | 206.40 | 209.16 | 204.47 | 207.30 | 1,028,311 | -0.16(-0.08%) |
Jun 21, 2022 | 200.67 | 208.25 | 200.67 | 207.47 | 1,230,583 | +8.72(+4.39%) |
Jun 17, 2022 | 195.72 | 199.19 | 195.29 | 198.74 | 2,075,511 | +3.64(+1.86%) |
Jun 16, 2022 | 196.79 | 199.09 | 194.50 | 195.11 | 1,059,517 | -3.79(-1.91%) |
Jun 15, 2022 | 200.34 | 202.79 | 197.55 | 198.90 | 991,125 | -0.58(-0.29%) |
Jun 14, 2022 | 204.05 | 204.44 | 197.84 | 199.48 | 1,229,149 | -3.15(-1.56%) |
Jun 13, 2022 | 203.68 | 205.45 | 202.00 | 202.63 | 1,522,301 | -3.17(-1.54%) |
Jun 10, 2022 | 200.31 | 206.99 | 199.48 | 205.81 | 1,500,581 | +3.76(+1.86%) |
Jun 09, 2022 | 203.50 | 205.23 | 201.96 | 202.04 | 798,087 | -1.06(-0.52%) |
Jun 08, 2022 | 203.43 | 204.62 | 202.35 | 203.10 | 618,974 | -1.18(-0.58%) |
Jun 07, 2022 | 201.75 | 204.37 | 201.75 | 204.28 | 855,809 | +0.35(+0.17%) |
Jun 06, 2022 | 202.63 | 204.48 | 202.13 | 203.93 | 780,809 | +2.15(+1.07%) |
Jun 03, 2022 | 200.98 | 202.52 | 199.96 | 201.78 | 749,418 | -0.05(-0.02%) |
Jun 02, 2022 | 202.54 | 202.64 | 197.27 | 201.83 | 1,041,878 | -0.44(-0.22%) |
Jun 01, 2022 | 204.50 | 204.80 | 200.45 | 202.28 | 1,073,241 | -1.95(-0.95%) |
May 31, 2022 | 204.61 | 205.51 | 200.91 | 204.22 | 1,547,788 | -0.87(-0.42%) |
May 27, 2022 | 202.19 | 205.09 | 201.99 | 205.09 | 950,590 | +2.96(+1.47%) |
May 26, 2022 | 204.14 | 205.81 | 201.88 | 202.13 | 1,203,676 | -1.82(-0.89%) |
May 25, 2022 | 205.90 | 206.20 | 202.95 | 203.95 | 1,217,334 | -1.95(-0.95%) |
May 24, 2022 | 202.88 | 206.22 | 202.33 | 205.90 | 891,245 | +4.05(+2.01%) |
May 23, 2022 | 202.15 | 203.35 | 200.22 | 201.85 | 1,012,086 | +2.19(+1.10%) |
May 20, 2022 | 199.17 | 200.32 | 195.71 | 199.66 | 1,368,521 | +1.79(+0.91%) |
May 19, 2022 | 197.23 | 199.47 | 194.30 | 197.87 | 1,695,363 | -1.61(-0.81%) |
May 18, 2022 | 215.83 | 216.19 | 198.95 | 199.48 | 1,821,360 | -17.02(-7.86%) |
May 17, 2022 | 219.78 | 219.94 | 213.46 | 216.50 | 1,298,436 | -3.75(-1.70%) |
May 16, 2022 | 218.16 | 220.55 | 216.66 | 220.25 | 1,105,522 | +3.28(+1.51%) |
May 13, 2022 | 214.53 | 217.31 | 212.59 | 216.98 | 1,918,020 | +3.25(+1.52%) |
May 12, 2022 | 215.14 | 216.91 | 212.27 | 213.73 | 1,455,489 | -2.02(-0.93%) |
May 11, 2022 | 213.44 | 218.34 | 213.35 | 215.75 | 1,044,777 | +1.42(+0.66%) |
May 10, 2022 | 214.88 | 216.93 | 213.08 | 214.32 | 1,485,601 | -0.05(-0.02%) |
May 09, 2022 | 215.86 | 217.83 | 213.52 | 214.37 | 1,321,395 | -2.74(-1.26%) |
May 06, 2022 | 214.20 | 217.91 | 214.20 | 217.11 | 1,505,419 | +2.12(+0.99%) |
May 05, 2022 | 215.62 | 218.19 | 213.89 | 214.99 | 1,478,088 | -1.43(-0.66%) |
May 04, 2022 | 211.44 | 216.56 | 211.44 | 216.42 | 1,340,049 | +5.05(+2.39%) |
May 03, 2022 | 209.44 | 213.03 | 209.44 | 211.37 | 1,526,752 | +2.44(+1.17%) |