Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 268.33 | 268.38 | 264.37 | 267.73 | 287,762 | +0.77(+0.29%) |
Jun 29, 2023 | 261.78 | 267.50 | 261.49 | 266.96 | 260,019 | +5.53(+2.12%) |
Jun 28, 2023 | 259.78 | 263.41 | 258.68 | 261.43 | 358,004 | -0.32(-0.12%) |
Jun 27, 2023 | 255.59 | 261.89 | 255.32 | 261.75 | 247,226 | +6.70(+2.63%) |
Jun 26, 2023 | 254.95 | 257.93 | 254.57 | 255.05 | 231,552 | +0.45(+0.18%) |
Jun 23, 2023 | 250.14 | 255.46 | 249.82 | 254.59 | 555,436 | +2.65(+1.05%) |
Jun 22, 2023 | 252.26 | 252.35 | 248.74 | 251.94 | 169,173 | -0.23(-0.09%) |
Jun 21, 2023 | 248.30 | 253.47 | 247.06 | 252.17 | 262,110 | +3.32(+1.34%) |
Jun 20, 2023 | 250.29 | 250.29 | 247.20 | 248.84 | 296,804 | -3.59(-1.42%) |
Jun 16, 2023 | 251.92 | 252.50 | 248.95 | 252.43 | 821,008 | +0.17(+0.07%) |
Jun 15, 2023 | 249.53 | 252.67 | 249.11 | 252.27 | 297,102 | +15.94(+6.74%) |
May 08, 2023 | 241.45 | 241.79 | 234.58 | 236.33 | 322,916 | -2.78(-1.16%) |
May 05, 2023 | 238.46 | 243.95 | 237.88 | 239.10 | 278,124 | +3.87(+1.64%) |
May 04, 2023 | 240.07 | 241.91 | 233.45 | 235.24 | 404,769 | -6.66(-2.75%) |
May 03, 2023 | 243.11 | 246.59 | 241.15 | 241.89 | 447,349 | -1.23(-0.50%) |
May 02, 2023 | 239.95 | 243.46 | 237.48 | 243.12 | 262,185 | +1.46(+0.60%) |
May 01, 2023 | 244.57 | 245.70 | 240.15 | 241.66 | 284,520 | -1.61(-0.66%) |
Apr 28, 2023 | 247.80 | 249.85 | 240.47 | 243.27 | 557,322 | -8.53(-3.39%) |
Apr 27, 2023 | 237.39 | 252.36 | 230.62 | 251.80 | 564,587 | +15.88(+6.73%) |
Apr 26, 2023 | 238.67 | 238.67 | 234.65 | 235.92 | 627,212 | -0.37(-0.16%) |
Apr 25, 2023 | 241.53 | 242.40 | 235.61 | 236.30 | 601,020 | -9.04(-3.69%) |
Apr 24, 2023 | 244.19 | 247.49 | 244.07 | 245.34 | 260,266 | +0.30(+0.12%) |
Apr 21, 2023 | 244.35 | 245.71 | 241.18 | 245.03 | 326,207 | +0.10(+0.04%) |
Apr 20, 2023 | 243.07 | 248.97 | 243.07 | 244.94 | 334,046 | +1.04(+0.43%) |
Apr 19, 2023 | 248.53 | 248.53 | 242.13 | 243.90 | 490,269 | -5.00(-2.01%) |
Apr 18, 2023 | 243.66 | 249.25 | 241.98 | 248.89 | 313,860 | +5.58(+2.29%) |
Apr 17, 2023 | 241.63 | 243.39 | 239.23 | 243.32 | 561,096 | +2.28(+0.95%) |
Apr 14, 2023 | 239.04 | 241.26 | 237.79 | 241.04 | 587,816 | +0.79(+0.33%) |
Apr 13, 2023 | 242.55 | 242.55 | 237.38 | 240.25 | 528,987 | -1.41(-0.58%) |
Apr 12, 2023 | 244.98 | 245.16 | 241.27 | 241.67 | 438,467 | -3.15(-1.29%) |
Apr 11, 2023 | 244.28 | 246.64 | 243.97 | 244.82 | 278,710 | +3.37(+1.39%) |
Apr 10, 2023 | 236.59 | 243.58 | 236.59 | 241.45 | 376,087 | +4.03(+1.70%) |
Apr 06, 2023 | 237.48 | 238.78 | 234.26 | 237.42 | 304,371 | -2.09(-0.87%) |
Apr 05, 2023 | 239.78 | 242.78 | 236.71 | 239.51 | 505,314 | -2.82(-1.16%) |
Apr 04, 2023 | 251.62 | 252.04 | 240.78 | 242.32 | 433,545 | -9.81(-3.89%) |
Apr 03, 2023 | 251.58 | 252.78 | 249.25 | 252.13 | 336,240 | +0.09(+0.03%) |
Mar 31, 2023 | 248.14 | 252.40 | 246.48 | 252.04 | 554,331 | +5.73(+2.33%) |
Mar 30, 2023 | 249.78 | 250.94 | 245.31 | 246.31 | 475,095 | -1.54(-0.62%) |
Mar 29, 2023 | 254.06 | 254.06 | 246.77 | 247.85 | 555,059 | -3.72(-1.48%) |
Mar 28, 2023 | 251.07 | 253.46 | 250.44 | 251.57 | 356,387 | +0.08(+0.03%) |
Mar 27, 2023 | 249.70 | 252.79 | 249.00 | 251.49 | 354,043 | +3.94(+1.59%) |
Mar 24, 2023 | 241.72 | 248.75 | 239.64 | 247.56 | 413,652 | +2.04(+0.83%) |
Mar 23, 2023 | 244.40 | 249.25 | 242.51 | 245.51 | 417,368 | +2.53(+1.04%) |
Mar 22, 2023 | 245.05 | 248.06 | 242.82 | 242.98 | 344,993 | -2.97(-1.21%) |
Mar 21, 2023 | 246.91 | 248.74 | 243.75 | 245.96 | 483,263 | +3.76(+1.55%) |
Mar 20, 2023 | 239.59 | 245.75 | 238.02 | 242.20 | 564,221 | +6.12(+2.59%) |
Mar 17, 2023 | 241.45 | 241.88 | 235.32 | 236.08 | 1,615,899 | -5.38(-2.23%) |
Mar 16, 2023 | 233.36 | 242.62 | 232.97 | 241.46 | 676,461 | +3.88(+1.63%) |
Mar 15, 2023 | 239.81 | 241.28 | 233.34 | 237.58 | 825,594 | -9.30(-3.77%) |
Mar 14, 2023 | 248.38 | 251.62 | 244.04 | 246.88 | 849,924 | +2.74(+1.12%) |
Mar 13, 2023 | 243.29 | 247.04 | 241.72 | 244.14 | 651,687 | -0.92(-0.38%) |
Mar 10, 2023 | 251.01 | 251.01 | 244.43 | 245.06 | 819,167 | -4.35(-1.74%) |
Mar 09, 2023 | 253.83 | 254.03 | 248.24 | 249.41 | 513,728 | -4.44(-1.75%) |
Mar 08, 2023 | 254.38 | 254.80 | 250.09 | 253.85 | 561,023 | +0.47(+0.19%) |
Mar 07, 2023 | 252.73 | 254.31 | 251.34 | 253.38 | 647,478 | +1.24(+0.49%) |
Mar 06, 2023 | 254.72 | 257.19 | 250.56 | 252.14 | 728,306 | -5.53(-2.14%) |
Mar 03, 2023 | 255.35 | 258.58 | 252.45 | 257.66 | 827,291 | +3.24(+1.27%) |
Mar 02, 2023 | 246.06 | 254.45 | 244.48 | 254.43 | 833,621 | +7.09(+2.87%) |
Mar 01, 2023 | 244.81 | 248.52 | 244.31 | 247.34 | 584,600 | +4.97(+2.05%) |
Feb 28, 2023 | 239.88 | 244.57 | 237.19 | 242.37 | 4,446,420 | +2.91(+1.22%) |
Feb 27, 2023 | 241.66 | 245.43 | 238.02 | 239.45 | 794,031 | -0.23(-0.10%) |
Feb 24, 2023 | 235.10 | 239.81 | 233.59 | 239.69 | 621,820 | +1.93(+0.81%) |
Feb 23, 2023 | 238.70 | 241.43 | 235.89 | 237.76 | 552,949 | -1.42(-0.59%) |
Feb 22, 2023 | 235.99 | 242.15 | 235.92 | 239.18 | 655,851 | +2.59(+1.10%) |
Feb 21, 2023 | 241.59 | 243.19 | 235.61 | 236.59 | 619,685 | -5.84(-2.41%) |
Feb 17, 2023 | 238.59 | 243.28 | 238.17 | 242.43 | 790,860 | +4.69(+1.97%) |
Feb 16, 2023 | 235.62 | 239.65 | 228.66 | 237.73 | 762,338 | +9.45(+4.14%) |
Feb 15, 2023 | 227.08 | 228.61 | 222.83 | 228.29 | 498,248 | -0.80(-0.35%) |
Feb 14, 2023 | 225.73 | 229.81 | 224.54 | 229.09 | 455,163 | +3.22(+1.42%) |
Feb 13, 2023 | 222.31 | 225.97 | 220.17 | 225.87 | 448,403 | +2.86(+1.28%) |
Feb 10, 2023 | 221.25 | 223.82 | 220.31 | 223.01 | 308,504 | +0.99(+0.44%) |
Feb 09, 2023 | 227.74 | 228.27 | 221.29 | 222.03 | 353,466 | -4.20(-1.85%) |
Feb 08, 2023 | 226.00 | 229.93 | 225.91 | 226.22 | 285,621 | -1.23(-0.54%) |
Feb 07, 2023 | 227.57 | 229.94 | 224.93 | 227.46 | 534,674 | -0.92(-0.40%) |
Feb 06, 2023 | 229.53 | 231.31 | 226.92 | 228.37 | 335,695 | -2.02(-0.87%) |
Feb 03, 2023 | 230.26 | 233.83 | 227.41 | 230.39 | 514,111 | +0.39(+0.17%) |
Feb 02, 2023 | 228.04 | 230.35 | 225.55 | 230.00 | 547,259 | +3.79(+1.68%) |
Feb 01, 2023 | 220.98 | 227.78 | 219.08 | 226.20 | 297,441 | +3.77(+1.70%) |
Jan 31, 2023 | 216.62 | 222.59 | 216.09 | 222.43 | 340,364 | +5.09(+2.34%) |
Jan 30, 2023 | 221.19 | 223.54 | 217.04 | 217.34 | 321,005 | -4.34(-1.96%) |
Jan 27, 2023 | 223.11 | 226.63 | 219.40 | 221.69 | 332,868 | -1.13(-0.51%) |
Jan 26, 2023 | 217.35 | 223.60 | 215.60 | 222.82 | 348,324 | +6.85(+3.17%) |
Jan 25, 2023 | 211.35 | 216.63 | 209.96 | 215.97 | 348,310 | +4.95(+2.34%) |
Jan 24, 2023 | 212.50 | 213.64 | 209.63 | 211.03 | 358,168 | -0.51(-0.24%) |
Jan 23, 2023 | 210.60 | 212.98 | 210.22 | 211.53 | 302,187 | +0.63(+0.30%) |
Jan 20, 2023 | 208.14 | 210.95 | 204.05 | 210.91 | 288,252 | +3.71(+1.79%) |
Jan 19, 2023 | 205.70 | 207.88 | 203.45 | 207.20 | 439,537 | +1.16(+0.56%) |
Jan 18, 2023 | 210.78 | 212.78 | 205.91 | 206.04 | 327,234 | -3.26(-1.56%) |
Jan 17, 2023 | 212.43 | 213.91 | 208.64 | 209.29 | 457,126 | -2.72(-1.28%) |
Jan 13, 2023 | 208.39 | 212.48 | 206.78 | 212.01 | 330,643 | +3.54(+1.70%) |
Jan 12, 2023 | 208.28 | 208.97 | 205.69 | 208.47 | 293,884 | +2.56(+1.24%) |
Jan 11, 2023 | 206.02 | 206.48 | 203.12 | 205.91 | 312,112 | +0.83(+0.41%) |
Jan 10, 2023 | 202.28 | 205.31 | 199.65 | 205.08 | 276,941 | +3.93(+1.95%) |
Jan 09, 2023 | 204.83 | 205.71 | 200.02 | 201.15 | 316,940 | -2.40(-1.18%) |
Jan 06, 2023 | 205.18 | 208.41 | 203.17 | 203.54 | 397,403 | +1.13(+0.56%) |
Jan 05, 2023 | 200.57 | 202.62 | 198.45 | 202.41 | 327,964 | +1.75(+0.87%) |
Jan 04, 2023 | 195.83 | 201.59 | 195.76 | 200.66 | 353,899 | +3.72(+1.89%) |
Jan 03, 2023 | 198.79 | 199.68 | 195.10 | 196.94 | 294,852 | -1.03(-0.52%) |
Dec 30, 2022 | 197.39 | 198.22 | 196.42 | 197.97 | 190,947 | -0.40(-0.20%) |
Dec 29, 2022 | 198.22 | 198.99 | 196.83 | 198.37 | 170,304 | +1.21(+0.62%) |
Dec 28, 2022 | 202.23 | 202.31 | 196.94 | 197.16 | 176,247 | -4.22(-2.10%) |
Dec 27, 2022 | 201.17 | 202.74 | 199.60 | 201.38 | 110,194 | +1.45(+0.72%) |
Dec 23, 2022 | 199.37 | 200.72 | 198.22 | 199.94 | 213,598 | +1.55(+0.78%) |
Dec 22, 2022 | 201.45 | 201.45 | 194.76 | 198.39 | 232,527 | -2.27(-1.13%) |
Dec 21, 2022 | 201.47 | 202.86 | 199.44 | 200.66 | 348,185 | +2.44(+1.23%) |
Dec 20, 2022 | 197.42 | 201.56 | 196.76 | 198.22 | 417,551 | +2.44(+1.25%) |
Dec 19, 2022 | 197.56 | 199.48 | 194.83 | 195.78 | 443,520 | -0.95(-0.48%) |
Dec 16, 2022 | 193.62 | 198.61 | 193.02 | 196.73 | 1,863,800 | +0.99(+0.50%) |
Dec 15, 2022 | 197.14 | 197.14 | 191.78 | 195.74 | 472,024 | -3.78(-1.90%) |
Dec 14, 2022 | 201.98 | 202.83 | 196.99 | 199.53 | 404,852 | -0.63(-0.32%) |
Dec 13, 2022 | 203.85 | 204.38 | 199.01 | 200.16 | 526,749 | -0.03(-0.01%) |
Dec 12, 2022 | 199.32 | 200.54 | 196.03 | 200.19 | 312,569 | +1.62(+0.82%) |
Dec 09, 2022 | 203.59 | 204.45 | 198.22 | 198.57 | 343,881 | -5.87(-2.87%) |
Dec 08, 2022 | 207.32 | 207.48 | 203.57 | 204.44 | 226,806 | +0.31(+0.15%) |
Dec 07, 2022 | 203.10 | 205.54 | 202.50 | 204.12 | 352,137 | +0.24(+0.12%) |
Dec 06, 2022 | 204.90 | 206.61 | 202.29 | 203.89 | 396,413 | -0.24(-0.12%) |
Dec 05, 2022 | 206.56 | 207.00 | 202.66 | 204.12 | 284,439 | -4.37(-2.10%) |
Dec 02, 2022 | 206.04 | 211.97 | 205.64 | 208.49 | 531,799 | +1.40(+0.68%) |
Dec 01, 2022 | 207.32 | 208.32 | 204.80 | 207.09 | 269,694 | +0.47(+0.23%) |
Nov 30, 2022 | 205.03 | 206.62 | 200.78 | 206.62 | 412,056 | +2.00(+0.98%) |
Nov 29, 2022 | 204.65 | 208.37 | 204.13 | 204.62 | 244,706 | +1.33(+0.65%) |
Nov 28, 2022 | 204.92 | 207.55 | 203.27 | 203.29 | 266,546 | -3.78(-1.83%) |
Nov 25, 2022 | 207.51 | 209.01 | 205.92 | 207.07 | 96,547 | +0.17(+0.08%) |
Nov 23, 2022 | 207.91 | 210.35 | 206.90 | 206.91 | 269,823 | -1.31(-0.63%) |
Nov 22, 2022 | 206.14 | 208.66 | 205.24 | 208.22 | 418,085 | +4.48(+2.20%) |
Nov 21, 2022 | 200.41 | 204.98 | 199.51 | 203.74 | 354,983 | +2.34(+1.16%) |
Nov 18, 2022 | 202.15 | 202.42 | 197.88 | 201.40 | 346,783 | +0.63(+0.31%) |
Nov 17, 2022 | 195.15 | 200.95 | 194.24 | 200.78 | 372,685 | +3.42(+1.73%) |
Nov 16, 2022 | 196.00 | 198.89 | 195.75 | 197.36 | 254,469 | -0.45(-0.23%) |
Nov 15, 2022 | 197.81 | 199.23 | 195.21 | 197.81 | 440,821 | +1.82(+0.93%) |
Nov 14, 2022 | 188.19 | 198.98 | 187.74 | 195.99 | 745,748 | +7.04(+3.73%) |
Nov 11, 2022 | 199.61 | 199.61 | 186.41 | 188.95 | 828,229 | -13.06(-6.46%) |
Nov 10, 2022 | 201.83 | 202.69 | 198.91 | 202.00 | 333,642 | +6.27(+3.20%) |
Nov 09, 2022 | 198.73 | 200.58 | 194.78 | 195.73 | 312,348 | -4.63(-2.31%) |
Nov 08, 2022 | 199.46 | 202.10 | 197.80 | 200.36 | 364,865 | +2.29(+1.16%) |
Nov 07, 2022 | 198.95 | 199.88 | 196.33 | 198.07 | 343,171 | +0.79(+0.40%) |
Nov 04, 2022 | 200.16 | 200.71 | 195.26 | 197.28 | 421,977 | +3.02(+1.55%) |
Nov 03, 2022 | 191.37 | 197.04 | 190.88 | 194.26 | 312,879 | +0.56(+0.29%) |
Nov 02, 2022 | 198.56 | 193.53 | 193.70 | 392,543 | -5.98(-2.99%) | |
Nov 01, 2022 | 200.08 | 200.22 | 195.81 | 199.68 | 467,479 | +3.50(+1.78%) |
Oct 31, 2022 | 193.59 | 196.87 | 193.12 | 196.18 | 414,150 | +1.90(+0.98%) |
Oct 28, 2022 | 194.62 | 198.18 | 190.26 | 194.28 | 547,968 | -0.36(-0.18%) |
Oct 27, 2022 | 188.61 | 194.77 | 184.59 | 194.64 | 810,437 | +5.62(+2.97%) |
Oct 26, 2022 | 187.98 | 191.43 | 185.36 | 189.03 | 554,030 | +3.39(+1.83%) |
Oct 25, 2022 | 179.60 | 185.65 | 179.59 | 185.64 | 698,796 | +2.88(+1.58%) |
Oct 24, 2022 | 180.13 | 183.69 | 178.51 | 182.75 | 411,698 | +1.67(+0.93%) |
Oct 21, 2022 | 176.25 | 182.53 | 175.05 | 181.08 | 424,341 | +5.56(+3.17%) |
Oct 20, 2022 | 175.31 | 179.80 | 173.30 | 175.52 | 587,234 | -0.41(-0.23%) |
Oct 19, 2022 | 179.99 | 180.84 | 175.23 | 175.93 | 393,492 | -3.84(-2.13%) |
Oct 18, 2022 | 180.58 | 183.45 | 178.33 | 179.76 | 359,727 | +1.12(+0.63%) |
Oct 17, 2022 | 180.58 | 182.70 | 178.05 | 178.65 | 455,416 | +1.69(+0.95%) |
Oct 14, 2022 | 182.72 | 183.99 | 176.31 | 176.96 | 406,593 | -5.16(-2.83%) |
Oct 13, 2022 | 173.51 | 183.44 | 172.82 | 182.12 | 473,316 | +5.50(+3.11%) |
Oct 12, 2022 | 178.57 | 180.67 | 175.79 | 176.62 | 367,144 | -1.74(-0.98%) |
Oct 11, 2022 | 174.96 | 180.33 | 174.96 | 178.36 | 525,171 | +0.28(+0.16%) |
Oct 10, 2022 | 175.07 | 179.92 | 175.07 | 178.08 | 421,174 | +4.50(+2.59%) |
Oct 07, 2022 | 176.24 | 176.94 | 173.34 | 173.58 | 461,695 | -3.52(-1.98%) |
Oct 06, 2022 | 178.26 | 180.14 | 175.96 | 177.10 | 707,456 | -5.93(-3.24%) |
Oct 05, 2022 | 182.35 | 183.80 | 181.07 | 183.03 | 370,620 | -1.60(-0.87%) |
Oct 04, 2022 | 179.03 | 184.88 | 178.37 | 184.62 | 410,522 | +7.32(+4.13%) |
Oct 03, 2022 | 172.94 | 178.78 | 172.94 | 177.30 | 515,499 | +7.48(+4.40%) |
Sep 30, 2022 | 169.46 | 173.40 | 168.74 | 169.82 | 511,500 | +0.04(+0.02%) |
Sep 29, 2022 | 171.70 | 171.70 | 168.69 | 169.78 | 459,135 | -2.22(-1.29%) |
Sep 28, 2022 | 167.70 | 173.51 | 167.39 | 172.00 | 596,145 | +3.93(+2.34%) |
Sep 27, 2022 | 167.00 | 169.38 | 165.96 | 168.07 | 417,463 | +3.50(+2.12%) |
Sep 26, 2022 | 165.22 | 167.32 | 163.82 | 164.57 | 386,322 | -1.92(-1.15%) |
Sep 23, 2022 | 167.25 | 167.25 | 163.85 | 166.49 | 444,360 | -4.02(-2.36%) |
Sep 22, 2022 | 174.97 | 175.65 | 170.15 | 170.51 | 362,862 | -2.64(-1.52%) |
Sep 21, 2022 | 177.20 | 177.91 | 173.15 | 173.15 | 356,539 | -1.56(-0.89%) |
Sep 20, 2022 | 174.26 | 175.65 | 172.50 | 174.71 | 435,635 | -2.09(-1.18%) |
Sep 19, 2022 | 168.91 | 177.62 | 168.91 | 176.81 | 573,369 | +5.96(+3.49%) |
Sep 16, 2022 | 172.00 | 173.15 | 168.61 | 170.85 | 1,545,431 | -2.59(-1.49%) |
Sep 15, 2022 | 174.09 | 176.22 | 172.73 | 173.44 | 539,201 | +0.02(+0.01%) |
Sep 14, 2022 | 180.92 | 180.92 | 171.22 | 173.42 | 673,599 | -9.64(-5.27%) |
Sep 13, 2022 | 184.32 | 186.84 | 182.83 | 183.06 | 321,074 | -5.39(-2.86%) |
Sep 12, 2022 | 193.09 | 193.47 | 188.06 | 188.45 | 347,582 | -3.54(-1.85%) |
Sep 09, 2022 | 187.36 | 192.22 | 187.36 | 191.99 | 331,249 | +6.65(+3.59%) |
Sep 08, 2022 | 182.09 | 185.95 | 180.61 | 185.34 | 383,869 | +1.96(+1.07%) |
Sep 07, 2022 | 178.20 | 183.89 | 176.24 | 183.39 | 278,058 | +3.74(+2.08%) |
Sep 06, 2022 | 179.96 | 182.00 | 178.16 | 179.65 | 576,695 | +0.56(+0.32%) |
Sep 02, 2022 | 181.65 | 184.14 | 178.01 | 179.08 | 299,327 | +0.66(+0.37%) |
Sep 01, 2022 | 180.75 | 180.75 | 176.40 | 178.42 | 378,546 | -4.62(-2.52%) |
Aug 31, 2022 | 184.47 | 184.47 | 180.38 | 183.04 | 517,571 | -1.53(-0.83%) |
Aug 30, 2022 | 190.88 | 190.88 | 183.46 | 184.56 | 342,291 | -6.09(-3.19%) |
Aug 29, 2022 | 188.18 | 193.74 | 187.76 | 190.65 | 347,243 | +1.17(+0.62%) |
Aug 26, 2022 | 191.46 | 192.79 | 188.60 | 189.48 | 220,533 | -1.37(-0.72%) |
Aug 25, 2022 | 185.94 | 191.06 | 185.94 | 190.85 | 276,032 | +5.87(+3.17%) |
Aug 24, 2022 | 183.67 | 185.53 | 183.05 | 184.98 | 334,782 | -0.06(-0.03%) |
Aug 23, 2022 | 184.32 | 188.88 | 184.32 | 185.04 | 292,517 | +1.70(+0.93%) |
Aug 22, 2022 | 184.30 | 185.77 | 182.24 | 183.34 | 226,068 | -3.30(-1.77%) |
Aug 19, 2022 | 189.01 | 189.43 | 185.90 | 186.64 | 310,525 | -3.31(-1.74%) |
Aug 18, 2022 | 189.72 | 191.52 | 189.25 | 189.95 | 206,779 | +1.12(+0.60%) |
Aug 17, 2022 | 189.34 | 189.80 | 187.84 | 188.82 | 164,264 | -2.55(-1.33%) |
Aug 16, 2022 | 191.15 | 192.76 | 190.79 | 191.37 | 206,416 | +1.34(+0.70%) |
Aug 15, 2022 | 188.48 | 190.32 | 186.89 | 190.04 | 207,904 | -1.11(-0.58%) |
Aug 12, 2022 | 188.79 | 191.66 | 187.12 | 191.15 | 214,870 | +3.03(+1.61%) |
Aug 11, 2022 | 188.72 | 192.89 | 188.07 | 188.12 | 279,231 | +0.13(+0.07%) |
Aug 10, 2022 | 186.11 | 188.86 | 185.19 | 187.98 | 283,490 | +3.75(+2.04%) |
Aug 09, 2022 | 183.30 | 184.93 | 182.19 | 184.23 | 282,094 | +2.08(+1.14%) |
Aug 08, 2022 | 184.41 | 187.52 | 177.68 | 182.15 | 570,335 | -0.68(-0.37%) |
Aug 05, 2022 | 178.68 | 184.38 | 178.68 | 182.82 | 259,396 | +2.88(+1.60%) |
Aug 04, 2022 | 175.74 | 181.21 | 174.52 | 179.95 | 368,249 | +4.22(+2.40%) |
Aug 03, 2022 | 181.72 | 181.72 | 175.37 | 175.73 | 509,170 | -4.99(-2.76%) |
Aug 02, 2022 | 185.87 | 185.87 | 179.39 | 180.72 | 386,323 | -4.59(-2.47%) |
Aug 01, 2022 | 182.81 | 186.43 | 182.36 | 185.31 | 484,858 | +0.89(+0.48%) |
Jul 29, 2022 | 182.23 | 184.90 | 180.13 | 184.41 | 484,402 | +3.80(+2.10%) |
Jul 28, 2022 | 175.79 | 183.14 | 174.86 | 180.62 | 643,243 | -0.38(-0.21%) |
Jul 27, 2022 | 178.89 | 181.49 | 175.31 | 180.99 | 399,785 | +2.47(+1.38%) |
Jul 26, 2022 | 178.38 | 178.38 | 175.39 | 178.52 | 317,574 | -1.00(-0.56%) |
Jul 25, 2022 | 177.02 | 180.10 | 176.35 | 179.52 | 280,596 | +4.33(+2.47%) |
Jul 22, 2022 | 179.16 | 180.22 | 173.34 | 175.19 | 349,715 | -2.85(-1.60%) |
Jul 21, 2022 | 174.50 | 178.30 | 172.79 | 178.04 | 403,593 | +3.94(+2.26%) |
Jul 20, 2022 | 174.34 | 174.80 | 171.39 | 174.10 | 312,678 | -0.84(-0.48%) |
Jul 19, 2022 | 169.46 | 175.51 | 168.91 | 174.94 | 357,743 | +4.98(+2.93%) |
Jul 18, 2022 | 173.11 | 175.53 | 169.30 | 169.96 | 302,570 | -1.09(-0.63%) |
Jul 15, 2022 | 171.11 | 171.63 | 168.33 | 171.05 | 250,090 | +1.72(+1.01%) |
Jul 14, 2022 | 165.46 | 169.87 | 164.89 | 169.33 | 395,575 | -0.88(-0.52%) |
Jul 13, 2022 | 164.89 | 170.49 | 164.89 | 170.21 | 408,277 | +2.40(+1.43%) |
Jul 12, 2022 | 167.28 | 171.75 | 167.28 | 167.81 | 421,220 | -0.12(-0.07%) |
Jul 11, 2022 | 165.78 | 169.79 | 165.52 | 167.93 | 386,796 | +0.65(+0.39%) |
Jul 08, 2022 | 169.72 | 169.72 | 166.70 | 167.28 | 336,118 | -1.70(-1.00%) |
Jul 07, 2022 | 168.50 | 170.63 | 166.96 | 168.97 | 431,879 | +4.54(+2.76%) |
Jul 06, 2022 | 164.66 | 165.90 | 160.13 | 164.44 | 636,954 | -0.10(-0.06%) |
Jul 05, 2022 | 161.10 | 164.92 | 157.51 | 164.53 | 496,325 | -1.29(-0.78%) |