Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 317,243 | -0.95(-0.45%) |
Jul 28, 2023 | 211.24 | 211.47 | 205.86 | 210.49 | 408,949 | +1.98(+0.95%) |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 278,146 | -4.52(-2.12%) |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 497,936 | +1.96(+0.93%) |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 407,520 | +3.82(+1.84%) |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 285,055 | +0.87(+0.42%) |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 688,687 | +2.39(+1.17%) |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 321,166 | -0.03(-0.01%) |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 776,645 | +2.68(+1.33%) |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 858,903 | -8.00(-3.82%) |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 316,435 | +1.78(+0.86%) |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 305,335 | -1.60(-0.76%) |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 343,815 | -1.84(-0.87%) |
Jul 12, 2023 | 212.39 | 212.81 | 209.93 | 211.00 | 197,720 | +2.69(+1.29%) |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 362,218 | -0.49(-0.23%) |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 401,235 | +1.91(+0.92%) |
Jul 07, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 264,471 | -0.47(-0.23%) |
Jul 06, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 416,929 | +0.44(+0.21%) |
Jul 05, 2023 | 208.13 | 209.86 | 206.09 | 206.92 | 259,696 | -1.75(-0.84%) |
Jul 03, 2023 | 209.79 | 210.95 | 207.54 | 208.67 | 192,858 | -1.58(-0.75%) |
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 396,259 | +1.07(+0.51%) |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 271,048 | +3.44(+1.67%) |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 440,509 | +1.41(+0.69%) |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 446,128 | -1.97(-0.95%) |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 352,204 | -1.51(-0.73%) |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 1,685,704 | +3.64(+1.78%) |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 438,819 | -2.14(-1.04%) |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 450,600 | -3.22(-1.54%) |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 725,928 | -0.46(-0.22%) |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 667,704 | +1.02(+0.49%) |
Jun 15, 2023 | 207.06 | 209.74 | 206.09 | 208.97 | 350,111 | +19.09(+10.05%) |
May 08, 2023 | 191.96 | 192.80 | 189.38 | 189.88 | 415,393 | -1.37(-0.72%) |
May 05, 2023 | 191.71 | 192.05 | 187.73 | 191.25 | 498,074 | +1.77(+0.93%) |
May 04, 2023 | 191.31 | 192.92 | 189.34 | 189.48 | 323,485 | -1.98(-1.03%) |
May 03, 2023 | 190.44 | 195.67 | 189.05 | 191.46 | 451,733 | +2.46(+1.30%) |
May 02, 2023 | 188.80 | 191.47 | 187.75 | 189.00 | 595,128 | -1.10(-0.58%) |
May 01, 2023 | 190.27 | 194.25 | 189.29 | 190.10 | 258,873 | -0.02(-0.01%) |
Apr 28, 2023 | 183.18 | 190.87 | 182.08 | 190.12 | 585,116 | +6.41(+3.49%) |
Apr 27, 2023 | 187.03 | 187.75 | 181.22 | 183.71 | 931,848 | -3.30(-1.76%) |
Apr 26, 2023 | 186.07 | 190.47 | 184.06 | 187.01 | 638,581 | -0.59(-0.31%) |
Apr 25, 2023 | 203.31 | 203.81 | 184.91 | 187.60 | 1,619,420 | -16.23(-7.96%) |
Apr 24, 2023 | 201.95 | 204.41 | 200.83 | 203.83 | 367,601 | +2.93(+1.46%) |
Apr 21, 2023 | 198.58 | 201.52 | 197.25 | 200.90 | 493,680 | +2.96(+1.50%) |
Apr 20, 2023 | 200.50 | 201.68 | 195.78 | 197.94 | 505,081 | -4.93(-2.43%) |
Apr 19, 2023 | 205.04 | 206.11 | 200.68 | 202.87 | 772,084 | -3.15(-1.53%) |
Apr 18, 2023 | 210.05 | 210.05 | 205.49 | 206.02 | 408,883 | -2.53(-1.21%) |
Apr 17, 2023 | 204.60 | 209.76 | 203.89 | 208.55 | 450,607 | +4.86(+2.39%) |
Apr 14, 2023 | 205.22 | 205.97 | 202.19 | 203.69 | 277,477 | -1.91(-0.93%) |
Apr 13, 2023 | 202.64 | 206.27 | 201.42 | 205.60 | 357,207 | +4.13(+2.05%) |
Apr 12, 2023 | 205.51 | 205.51 | 200.31 | 201.47 | 306,915 | -0.95(-0.47%) |
Apr 11, 2023 | 200.37 | 203.34 | 200.37 | 202.42 | 338,407 | +2.68(+1.34%) |
Apr 10, 2023 | 195.72 | 199.87 | 195.68 | 199.74 | 397,657 | +3.15(+1.60%) |
Apr 06, 2023 | 195.58 | 196.65 | 191.49 | 196.59 | 508,815 | +0.85(+0.43%) |
Apr 05, 2023 | 195.00 | 198.24 | 193.86 | 195.74 | 491,123 | -2.15(-1.09%) |
Apr 04, 2023 | 201.09 | 201.10 | 197.01 | 197.89 | 319,263 | -2.37(-1.18%) |
Apr 03, 2023 | 201.12 | 202.09 | 193.82 | 200.26 | 477,804 | -1.56(-0.77%) |
Mar 31, 2023 | 199.74 | 202.42 | 198.53 | 201.82 | 465,658 | +3.79(+1.91%) |
Mar 30, 2023 | 200.59 | 201.94 | 196.85 | 198.03 | 357,896 | +0.45(+0.23%) |
Mar 29, 2023 | 194.43 | 197.61 | 192.01 | 197.58 | 404,160 | +5.69(+2.97%) |
Mar 28, 2023 | 195.05 | 196.00 | 190.96 | 191.89 | 598,351 | -5.57(-2.82%) |
Mar 27, 2023 | 196.49 | 198.35 | 193.50 | 197.46 | 376,252 | +3.67(+1.89%) |
Mar 24, 2023 | 191.96 | 195.08 | 189.56 | 193.79 | 571,623 | +0.08(+0.04%) |
Mar 23, 2023 | 198.03 | 200.83 | 191.25 | 193.71 | 600,556 | -2.58(-1.31%) |
Mar 22, 2023 | 198.61 | 202.74 | 196.15 | 196.29 | 579,568 | -2.38(-1.20%) |
Mar 21, 2023 | 196.06 | 199.12 | 194.10 | 198.67 | 635,608 | +6.08(+3.16%) |
Mar 20, 2023 | 192.86 | 195.76 | 191.23 | 192.59 | 422,912 | -0.33(-0.17%) |
Mar 17, 2023 | 191.28 | 193.37 | 188.86 | 192.92 | 1,096,553 | -0.64(-0.33%) |
Mar 16, 2023 | 192.66 | 196.52 | 190.22 | 193.56 | 704,535 | -1.34(-0.69%) |
Mar 15, 2023 | 201.37 | 201.98 | 188.85 | 194.90 | 974,053 | -10.12(-4.94%) |
Mar 14, 2023 | 206.16 | 210.37 | 201.97 | 205.02 | 517,268 | +3.00(+1.49%) |
Mar 13, 2023 | 201.69 | 206.72 | 196.24 | 202.02 | 805,185 | -0.52(-0.26%) |
Mar 10, 2023 | 213.59 | 213.59 | 198.98 | 202.54 | 1,307,312 | -12.38(-5.76%) |
Mar 09, 2023 | 219.60 | 224.00 | 214.84 | 214.92 | 522,593 | -3.87(-1.77%) |
Mar 08, 2023 | 220.53 | 221.38 | 217.87 | 218.79 | 224,440 | -2.33(-1.05%) |
Mar 07, 2023 | 225.02 | 226.94 | 219.92 | 221.12 | 361,690 | -4.40(-1.95%) |
Mar 06, 2023 | 232.67 | 233.91 | 225.45 | 225.52 | 385,292 | -6.48(-2.79%) |
Mar 03, 2023 | 227.72 | 232.05 | 225.91 | 232.00 | 417,557 | +5.67(+2.51%) |
Mar 02, 2023 | 220.94 | 227.35 | 220.72 | 226.33 | 428,005 | +3.41(+1.53%) |
Mar 01, 2023 | 218.65 | 223.13 | 218.52 | 222.92 | 372,768 | +3.58(+1.63%) |
Feb 28, 2023 | 220.43 | 223.57 | 218.27 | 219.34 | 863,153 | -2.32(-1.05%) |
Feb 27, 2023 | 224.08 | 228.51 | 221.57 | 221.66 | 624,963 | +1.85(+0.84%) |
Feb 24, 2023 | 224.37 | 225.01 | 215.00 | 219.81 | 779,835 | -7.47(-3.29%) |
Feb 23, 2023 | 220.51 | 228.72 | 220.51 | 227.28 | 1,145,044 | +8.19(+3.74%) |
Feb 22, 2023 | 215.57 | 221.09 | 207.01 | 219.09 | 2,281,162 | -24.51(-10.06%) |
Feb 21, 2023 | 246.42 | 247.35 | 243.01 | 243.60 | 523,601 | -6.16(-2.47%) |
Feb 17, 2023 | 252.20 | 252.20 | 245.44 | 249.76 | 619,880 | -4.49(-1.77%) |
Feb 16, 2023 | 246.54 | 257.18 | 246.54 | 254.25 | 555,187 | +2.72(+1.08%) |
Feb 15, 2023 | 248.93 | 253.48 | 247.94 | 251.53 | 349,110 | -0.21(-0.08%) |
Feb 14, 2023 | 249.96 | 255.60 | 249.91 | 251.74 | 405,513 | -1.76(-0.69%) |
Feb 13, 2023 | 244.98 | 253.93 | 243.67 | 253.50 | 468,631 | +8.06(+3.28%) |
Feb 10, 2023 | 247.76 | 251.13 | 242.79 | 245.44 | 553,609 | -4.38(-1.75%) |
Feb 09, 2023 | 259.26 | 259.61 | 249.24 | 249.82 | 779,156 | -8.02(-3.11%) |
Feb 08, 2023 | 251.92 | 262.00 | 251.89 | 257.84 | 898,308 | +5.20(+2.06%) |
Feb 07, 2023 | 245.94 | 253.61 | 244.90 | 252.64 | 255,355 | +5.73(+2.32%) |
Feb 06, 2023 | 246.73 | 250.00 | 246.22 | 246.91 | 274,389 | -3.44(-1.37%) |
Feb 03, 2023 | 254.98 | 258.11 | 249.00 | 250.35 | 411,316 | -9.57(-3.68%) |
Feb 02, 2023 | 251.04 | 260.52 | 250.00 | 259.92 | 769,655 | +11.71(+4.72%) |
Feb 01, 2023 | 243.21 | 248.97 | 241.26 | 248.21 | 304,663 | +4.96(+2.04%) |
Jan 31, 2023 | 240.71 | 243.61 | 239.36 | 243.25 | 267,942 | +3.48(+1.45%) |
Jan 30, 2023 | 242.36 | 244.09 | 236.92 | 239.77 | 373,709 | -5.32(-2.17%) |
Jan 27, 2023 | 242.63 | 246.88 | 240.14 | 245.09 | 366,844 | +0.80(+0.33%) |
Jan 26, 2023 | 244.28 | 245.49 | 241.68 | 244.29 | 285,656 | +3.37(+1.40%) |
Jan 25, 2023 | 243.05 | 245.71 | 238.38 | 240.92 | 544,743 | -5.34(-2.17%) |
Jan 24, 2023 | 248.55 | 252.48 | 245.14 | 246.26 | 462,676 | -6.29(-2.49%) |
Jan 23, 2023 | 244.38 | 254.05 | 243.15 | 252.55 | 874,693 | +9.38(+3.86%) |
Jan 20, 2023 | 233.74 | 243.55 | 232.80 | 243.17 | 555,244 | +9.64(+4.13%) |
Jan 19, 2023 | 232.98 | 234.95 | 228.04 | 233.53 | 332,110 | -1.00(-0.43%) |
Jan 18, 2023 | 237.70 | 241.88 | 234.46 | 234.53 | 499,702 | -2.00(-0.85%) |
Jan 17, 2023 | 231.64 | 238.71 | 230.89 | 236.53 | 641,061 | +3.91(+1.68%) |
Jan 13, 2023 | 230.35 | 234.31 | 229.92 | 232.62 | 407,230 | +0.37(+0.16%) |
Jan 12, 2023 | 237.48 | 242.09 | 229.69 | 232.25 | 802,159 | -14.69(-5.95%) |
Jan 11, 2023 | 239.96 | 250.25 | 237.73 | 246.94 | 797,284 | +12.81(+5.47%) |
Jan 10, 2023 | 227.31 | 234.28 | 227.31 | 234.13 | 445,055 | +6.38(+2.80%) |
Jan 09, 2023 | 222.35 | 230.46 | 221.57 | 227.75 | 473,352 | +7.91(+3.60%) |
Jan 06, 2023 | 222.69 | 222.75 | 215.11 | 219.84 | 486,164 | -0.24(-0.11%) |
Jan 05, 2023 | 218.57 | 220.96 | 215.48 | 220.08 | 334,326 | -1.85(-0.83%) |
Jan 04, 2023 | 221.31 | 222.87 | 219.36 | 221.93 | 309,728 | +3.53(+1.62%) |
Jan 03, 2023 | 220.32 | 220.32 | 216.12 | 218.40 | 350,556 | +0.50(+0.23%) |
Dec 30, 2022 | 221.27 | 222.71 | 214.76 | 217.90 | 472,039 | -5.65(-2.53%) |
Dec 29, 2022 | 217.37 | 224.63 | 217.37 | 223.55 | 447,467 | +8.51(+3.96%) |
Dec 28, 2022 | 219.47 | 222.76 | 215.01 | 215.04 | 280,359 | -3.88(-1.77%) |
Dec 27, 2022 | 218.11 | 221.48 | 215.13 | 218.92 | 423,296 | +0.42(+0.19%) |
Dec 23, 2022 | 218.32 | 219.11 | 216.22 | 218.50 | 285,191 | +0.14(+0.06%) |
Dec 22, 2022 | 218.07 | 218.95 | 212.24 | 218.36 | 354,450 | -1.95(-0.89%) |
Dec 21, 2022 | 214.94 | 221.00 | 214.14 | 220.31 | 378,602 | +7.30(+3.43%) |
Dec 20, 2022 | 216.65 | 218.26 | 212.72 | 213.01 | 463,211 | -3.52(-1.63%) |
Dec 19, 2022 | 214.54 | 219.89 | 211.09 | 216.53 | 662,961 | +1.11(+0.52%) |
Dec 16, 2022 | 216.58 | 218.71 | 214.11 | 215.42 | 1,178,937 | -3.08(-1.41%) |
Dec 15, 2022 | 213.34 | 234.47 | 213.28 | 218.50 | 1,608,004 | +4.17(+1.95%) |
Dec 14, 2022 | 207.52 | 215.24 | 205.66 | 214.33 | 889,225 | +4.72(+2.25%) |
Dec 13, 2022 | 211.27 | 211.61 | 205.59 | 209.61 | 753,818 | +7.67(+3.80%) |
Dec 12, 2022 | 206.14 | 206.85 | 197.03 | 201.94 | 1,060,703 | -8.23(-3.92%) |
Dec 09, 2022 | 209.00 | 214.03 | 209.00 | 210.17 | 441,184 | +0.10(+0.05%) |
Dec 08, 2022 | 212.90 | 215.91 | 210.07 | 210.07 | 731,572 | -2.92(-1.37%) |
Dec 07, 2022 | 211.64 | 215.48 | 209.45 | 212.99 | 476,382 | +1.78(+0.84%) |
Dec 06, 2022 | 212.58 | 216.28 | 207.23 | 211.21 | 587,781 | -3.90(-1.81%) |
Dec 05, 2022 | 219.90 | 220.93 | 213.52 | 215.11 | 672,626 | -7.55(-3.39%) |
Dec 02, 2022 | 222.00 | 224.72 | 218.00 | 222.66 | 651,688 | -3.54(-1.56%) |
Dec 01, 2022 | 231.49 | 232.49 | 222.69 | 226.20 | 1,149,663 | -2.37(-1.04%) |
Nov 30, 2022 | 240.33 | 241.91 | 210.36 | 228.57 | 1,994,813 | -10.93(-4.56%) |
Nov 29, 2022 | 237.34 | 243.50 | 237.00 | 239.50 | 691,681 | +2.39(+1.01%) |
Nov 28, 2022 | 241.68 | 242.98 | 234.21 | 237.11 | 357,999 | -5.81(-2.39%) |
Nov 25, 2022 | 241.03 | 243.27 | 239.43 | 242.92 | 124,509 | +1.84(+0.76%) |
Nov 23, 2022 | 242.15 | 244.22 | 240.65 | 241.08 | 324,057 | -1.05(-0.43%) |
Nov 22, 2022 | 242.37 | 242.79 | 238.98 | 242.13 | 230,333 | +1.29(+0.54%) |
Nov 21, 2022 | 240.78 | 242.82 | 238.27 | 240.84 | 306,151 | -1.31(-0.54%) |
Nov 18, 2022 | 242.37 | 243.63 | 239.21 | 242.15 | 587,209 | +4.62(+1.95%) |
Nov 17, 2022 | 234.37 | 238.35 | 221.73 | 237.53 | 1,250,053 | -1.86(-0.78%) |
Nov 16, 2022 | 248.59 | 248.95 | 239.30 | 239.39 | 468,283 | -10.68(-4.27%) |
Nov 15, 2022 | 247.58 | 252.40 | 244.72 | 250.07 | 585,896 | +7.08(+2.91%) |
Nov 14, 2022 | 243.80 | 248.04 | 242.31 | 242.99 | 342,522 | -3.29(-1.34%) |
Nov 11, 2022 | 240.19 | 248.17 | 238.08 | 246.28 | 1,074,062 | +8.58(+3.61%) |
Nov 10, 2022 | 231.84 | 240.35 | 231.84 | 237.70 | 1,097,888 | +16.61(+7.51%) |
Nov 09, 2022 | 220.53 | 228.54 | 219.79 | 221.09 | 415,072 | -1.39(-0.62%) |
Nov 08, 2022 | 225.74 | 229.15 | 221.26 | 222.48 | 443,515 | -3.55(-1.57%) |
Nov 07, 2022 | 221.95 | 226.91 | 220.56 | 226.03 | 610,667 | +5.69(+2.58%) |
Nov 04, 2022 | 219.78 | 220.91 | 211.39 | 220.34 | 733,203 | +3.18(+1.46%) |
Nov 03, 2022 | 211.01 | 219.81 | 204.46 | 217.16 | 658,656 | +1.41(+0.65%) |
Nov 02, 2022 | 222.25 | 233.00 | 214.95 | 215.75 | 1,222,472 | +8.46(+4.08%) |
Nov 01, 2022 | 216.99 | 216.99 | 203.43 | 207.29 | 1,122,971 | -4.96(-2.34%) |
Oct 31, 2022 | 211.98 | 215.21 | 210.27 | 212.25 | 430,902 | -2.22(-1.04%) |
Oct 28, 2022 | 208.88 | 214.52 | 207.66 | 214.47 | 331,948 | +5.50(+2.63%) |
Oct 27, 2022 | 221.82 | 221.82 | 208.05 | 208.97 | 981,806 | -12.21(-5.52%) |
Oct 26, 2022 | 218.23 | 224.01 | 216.69 | 221.18 | 559,863 | +2.06(+0.94%) |
Oct 25, 2022 | 213.19 | 223.25 | 212.12 | 219.12 | 1,051,874 | +18.27(+9.10%) |
Oct 24, 2022 | 202.03 | 203.38 | 197.67 | 200.85 | 439,748 | +0.67(+0.33%) |
Oct 21, 2022 | 200.44 | 200.52 | 194.53 | 200.18 | 529,477 | +0.69(+0.35%) |
Oct 20, 2022 | 199.49 | 203.74 | 198.22 | 199.49 | 569,131 | -0.11(-0.06%) |
Oct 19, 2022 | 205.00 | 205.00 | 197.50 | 199.60 | 369,874 | -6.26(-3.04%) |
Oct 18, 2022 | 211.62 | 213.91 | 204.49 | 205.86 | 316,240 | +0.27(+0.13%) |
Oct 17, 2022 | 201.42 | 206.45 | 200.72 | 205.59 | 313,484 | +8.37(+4.24%) |
Oct 14, 2022 | 202.03 | 203.44 | 195.31 | 197.22 | 399,907 | -2.50(-1.25%) |
Oct 13, 2022 | 192.23 | 201.49 | 189.76 | 199.72 | 439,079 | +2.35(+1.19%) |
Oct 12, 2022 | 198.18 | 198.21 | 194.25 | 197.37 | 367,738 | +0.26(+0.13%) |
Oct 11, 2022 | 199.35 | 200.35 | 195.45 | 197.11 | 554,267 | -4.25(-2.11%) |
Oct 10, 2022 | 206.14 | 206.58 | 199.54 | 201.36 | 301,903 | -3.97(-1.93%) |
Oct 07, 2022 | 208.00 | 209.77 | 204.71 | 205.33 | 455,781 | -5.48(-2.60%) |
Oct 06, 2022 | 214.60 | 215.92 | 209.34 | 210.81 | 363,279 | -4.62(-2.14%) |
Oct 05, 2022 | 210.76 | 216.45 | 207.21 | 215.43 | 409,161 | +2.30(+1.08%) |
Oct 04, 2022 | 208.14 | 213.44 | 207.31 | 213.13 | 721,422 | +9.34(+4.58%) |
Oct 03, 2022 | 197.89 | 206.76 | 196.48 | 203.79 | 769,488 | +6.99(+3.55%) |
Sep 30, 2022 | 196.51 | 206.19 | 195.49 | 196.80 | 1,570,646 | +6.79(+3.57%) |
Sep 29, 2022 | 185.43 | 190.40 | 183.75 | 190.01 | 731,403 | +2.59(+1.38%) |
Sep 28, 2022 | 183.93 | 189.28 | 183.92 | 187.42 | 432,706 | +4.98(+2.73%) |
Sep 27, 2022 | 188.08 | 189.55 | 181.36 | 182.44 | 525,956 | -2.72(-1.47%) |
Sep 26, 2022 | 187.11 | 190.00 | 181.43 | 185.16 | 559,449 | -2.35(-1.25%) |
Sep 23, 2022 | 183.31 | 188.08 | 182.02 | 187.51 | 800,554 | +2.68(+1.45%) |
Sep 22, 2022 | 189.80 | 190.04 | 183.23 | 184.83 | 565,723 | -5.98(-3.13%) |
Sep 21, 2022 | 195.49 | 197.36 | 190.53 | 190.81 | 504,246 | -3.37(-1.74%) |
Sep 20, 2022 | 196.55 | 197.86 | 191.27 | 194.18 | 444,474 | -5.67(-2.84%) |
Sep 19, 2022 | 197.00 | 200.04 | 195.12 | 199.85 | 526,773 | +0.14(+0.07%) |
Sep 16, 2022 | 202.00 | 203.22 | 196.90 | 199.71 | 865,928 | -3.90(-1.92%) |
Sep 15, 2022 | 202.11 | 210.05 | 201.28 | 203.61 | 877,066 | +1.29(+0.64%) |
Sep 14, 2022 | 213.47 | 214.18 | 201.45 | 202.32 | 567,695 | -11.14(-5.22%) |
Sep 13, 2022 | 214.46 | 217.28 | 210.00 | 213.46 | 1,081,424 | -9.89(-4.43%) |
Sep 12, 2022 | 218.66 | 224.69 | 218.39 | 223.35 | 558,717 | +5.11(+2.34%) |
Sep 09, 2022 | 215.73 | 219.44 | 214.75 | 218.24 | 357,834 | +4.62(+2.16%) |
Sep 08, 2022 | 206.16 | 213.73 | 204.30 | 213.62 | 511,604 | +5.23(+2.51%) |
Sep 07, 2022 | 200.45 | 209.11 | 199.25 | 208.39 | 429,419 | +8.23(+4.11%) |
Sep 06, 2022 | 201.58 | 201.75 | 198.00 | 200.16 | 457,461 | -0.08(-0.04%) |
Sep 02, 2022 | 205.67 | 208.22 | 199.30 | 200.24 | 463,198 | -3.00(-1.48%) |
Sep 01, 2022 | 203.64 | 204.34 | 200.44 | 203.24 | 592,740 | -2.01(-0.98%) |
Aug 31, 2022 | 207.72 | 207.72 | 202.75 | 205.25 | 659,084 | -0.19(-0.09%) |
Aug 30, 2022 | 204.52 | 207.04 | 200.90 | 205.44 | 668,015 | +1.82(+0.89%) |
Aug 29, 2022 | 202.42 | 205.80 | 201.22 | 203.62 | 483,995 | -1.19(-0.58%) |
Aug 26, 2022 | 213.17 | 213.19 | 204.22 | 204.81 | 621,594 | -9.04(-4.23%) |
Aug 25, 2022 | 212.86 | 214.75 | 210.56 | 213.85 | 394,297 | +4.11(+1.96%) |
Aug 24, 2022 | 211.65 | 211.97 | 208.88 | 209.74 | 315,002 | -1.07(-0.51%) |
Aug 23, 2022 | 211.32 | 213.49 | 207.03 | 210.81 | 652,640 | -1.09(-0.51%) |
Aug 22, 2022 | 213.75 | 218.02 | 210.69 | 211.90 | 609,620 | -5.69(-2.62%) |
Aug 19, 2022 | 219.26 | 220.82 | 216.29 | 217.59 | 540,846 | -2.56(-1.16%) |
Aug 18, 2022 | 220.01 | 221.39 | 216.79 | 220.15 | 280,500 | +0.10(+0.05%) |
Aug 17, 2022 | 225.24 | 227.10 | 219.37 | 220.05 | 591,289 | -8.07(-3.54%) |
Aug 16, 2022 | 220.50 | 229.98 | 220.40 | 228.12 | 471,719 | -3.77(-1.63%) |
Aug 15, 2022 | 231.66 | 235.96 | 228.70 | 231.89 | 771,827 | -1.12(-0.48%) |
Aug 12, 2022 | 227.40 | 233.07 | 225.72 | 233.01 | 375,068 | +6.54(+2.89%) |
Aug 11, 2022 | 229.37 | 241.18 | 226.20 | 226.47 | 720,674 | -0.05(-0.02%) |
Aug 10, 2022 | 220.14 | 226.57 | 217.50 | 226.52 | 658,227 | +12.04(+5.61%) |
Aug 09, 2022 | 219.10 | 219.81 | 214.15 | 214.48 | 537,649 | -6.20(-2.81%) |
Aug 08, 2022 | 223.37 | 227.85 | 218.94 | 220.68 | 470,154 | -2.70(-1.21%) |
Aug 05, 2022 | 223.82 | 227.03 | 222.99 | 223.38 | 550,976 | -4.26(-1.87%) |
Aug 04, 2022 | 221.00 | 232.21 | 220.96 | 227.64 | 884,154 | +6.26(+2.83%) |
Aug 03, 2022 | 218.91 | 225.86 | 216.24 | 221.38 | 1,723,316 | -22.28(-9.14%) |
Aug 02, 2022 | 247.51 | 250.23 | 242.97 | 243.66 | 907,977 | -6.02(-2.41%) |