Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 196.70 | 196.96 | 195.21 | 195.83 | 233,922 | -0.82(-0.42%) |
Jul 28, 2023 | 196.21 | 197.35 | 196.21 | 196.65 | 63,118 | +1.98(+1.02%) |
Jul 27, 2023 | 196.68 | 197.11 | 194.67 | 194.67 | 80,303 | -1.85(-0.94%) |
Jul 26, 2023 | 195.58 | 196.90 | 195.51 | 196.52 | 58,615 | +0.48(+0.25%) |
Jul 25, 2023 | 195.86 | 196.05 | 195.05 | 196.04 | 83,045 | +0.18(+0.09%) |
Jul 24, 2023 | 195.23 | 196.20 | 195.10 | 195.86 | 86,199 | +0.75(+0.38%) |
Jul 21, 2023 | 194.93 | 195.73 | 194.82 | 195.11 | 82,554 | +0.61(+0.31%) |
Jul 20, 2023 | 193.20 | 194.74 | 192.96 | 194.50 | 121,665 | +1.54(+0.80%) |
Jul 19, 2023 | 191.83 | 193.22 | 191.75 | 192.97 | 172,601 | +1.69(+0.89%) |
Jul 18, 2023 | 191.41 | 192.91 | 190.86 | 191.27 | 104,081 | -0.23(-0.12%) |
Jul 17, 2023 | 191.30 | 192.08 | 190.77 | 191.50 | 916,110 | -0.42(-0.22%) |
Jul 14, 2023 | 191.31 | 192.12 | 190.73 | 191.92 | 765,244 | +0.63(+0.33%) |
Jul 13, 2023 | 191.10 | 191.66 | 190.22 | 191.29 | 107,777 | +0.72(+0.38%) |
Jul 12, 2023 | 190.64 | 191.07 | 190.26 | 190.57 | 193,732 | +0.44(+0.23%) |
Jul 11, 2023 | 190.01 | 190.45 | 189.12 | 190.13 | 102,183 | +0.36(+0.19%) |
Jul 10, 2023 | 189.94 | 191.49 | 189.58 | 189.76 | 90,557 | +0.11(+0.06%) |
Jul 07, 2023 | 191.52 | 191.52 | 189.65 | 189.66 | 123,555 | -2.34(-1.22%) |
Jul 06, 2023 | 191.66 | 192.15 | 191.05 | 192.00 | 143,036 | -0.77(-0.40%) |
Jul 05, 2023 | 192.52 | 192.88 | 192.00 | 192.77 | 129,451 | -0.19(-0.10%) |
Jul 03, 2023 | 191.39 | 192.96 | 191.02 | 192.96 | 64,802 | +1.41(+0.74%) |
Jun 30, 2023 | 190.31 | 191.91 | 190.31 | 191.55 | 91,178 | +1.67(+0.88%) |
Jun 29, 2023 | 189.29 | 190.21 | 188.67 | 189.87 | 96,087 | -0.03(-0.01%) |
Jun 28, 2023 | 190.28 | 190.28 | 188.97 | 189.90 | 94,465 | -1.06(-0.55%) |
Jun 27, 2023 | 189.93 | 191.12 | 189.93 | 190.96 | 107,137 | +0.60(+0.31%) |
Jun 26, 2023 | 190.09 | 190.46 | 189.05 | 190.36 | 83,795 | +0.06(+0.03%) |
Jun 23, 2023 | 191.60 | 191.60 | 190.20 | 190.30 | 92,962 | -1.18(-0.62%) |
Jun 22, 2023 | 190.79 | 191.67 | 190.76 | 191.49 | 284,411 | +1.17(+0.62%) |
Jun 21, 2023 | 189.64 | 190.84 | 188.85 | 190.31 | 252,326 | +0.69(+0.37%) |
Jun 20, 2023 | 191.06 | 191.45 | 189.62 | 189.62 | 103,087 | -1.65(-0.86%) |
Jun 16, 2023 | 191.70 | 192.17 | 191.12 | 191.27 | 105,034 | +0.07(+0.04%) |
Jun 15, 2023 | 189.93 | 191.51 | 189.73 | 191.20 | 262,048 | +1.79(+0.95%) |
Jun 14, 2023 | 189.12 | 190.11 | 188.84 | 189.41 | 193,560 | +0.94(+0.50%) |
Jun 13, 2023 | 187.62 | 188.78 | 187.40 | 188.47 | 135,066 | +0.74(+0.40%) |
Jun 12, 2023 | 187.74 | 187.79 | 186.78 | 187.73 | 215,974 | +0.06(+0.03%) |
Jun 09, 2023 | 187.44 | 188.17 | 187.15 | 187.67 | 96,898 | -0.27(-0.14%) |
Jun 08, 2023 | 186.72 | 187.97 | 186.44 | 187.94 | 86,419 | +1.31(+0.70%) |
Jun 07, 2023 | 186.08 | 187.16 | 185.57 | 186.62 | 82,828 | -0.55(-0.29%) |
Jun 06, 2023 | 187.86 | 187.93 | 186.09 | 187.17 | 116,779 | -0.61(-0.32%) |
Jun 05, 2023 | 188.20 | 189.30 | 187.42 | 187.78 | 106,279 | -0.78(-0.41%) |
Jun 02, 2023 | 186.11 | 188.57 | 186.11 | 188.56 | 178,481 | +2.80(+1.51%) |
Jun 01, 2023 | 185.59 | 185.96 | 184.87 | 185.76 | 156,248 | +0.33(+0.18%) |
May 31, 2023 | 185.29 | 186.25 | 184.54 | 185.43 | 98,738 | +0.25(+0.14%) |
May 30, 2023 | 186.43 | 186.56 | 184.70 | 185.18 | 169,072 | -1.78(-0.95%) |
May 26, 2023 | 186.69 | 187.34 | 185.92 | 186.96 | 122,975 | +0.38(+0.20%) |
May 25, 2023 | 186.74 | 187.21 | 185.59 | 186.57 | 173,630 | -0.92(-0.49%) |
May 24, 2023 | 188.53 | 188.53 | 187.33 | 187.49 | 70,424 | -1.15(-0.61%) |
May 23, 2023 | 189.37 | 189.42 | 188.38 | 188.65 | 100,022 | -1.16(-0.61%) |
May 22, 2023 | 192.10 | 192.41 | 189.63 | 189.80 | 152,583 | -2.63(-1.37%) |
May 19, 2023 | 192.56 | 192.89 | 191.59 | 192.43 | 84,628 | +0.09(+0.05%) |
May 18, 2023 | 192.39 | 192.46 | 191.14 | 192.34 | 138,749 | -0.58(-0.30%) |
May 17, 2023 | 193.42 | 193.45 | 191.63 | 192.92 | 87,787 | -0.05(-0.03%) |
May 16, 2023 | 194.25 | 194.25 | 192.95 | 192.97 | 73,512 | -1.77(-0.91%) |
May 15, 2023 | 195.61 | 195.61 | 193.93 | 194.74 | 86,789 | -0.51(-0.26%) |
May 12, 2023 | 194.91 | 195.30 | 194.34 | 195.25 | 77,014 | +0.61(+0.31%) |
May 11, 2023 | 194.25 | 194.76 | 193.24 | 194.64 | 74,313 | +0.43(+0.22%) |
May 10, 2023 | 194.79 | 195.37 | 193.00 | 194.21 | 70,245 | -0.05(-0.03%) |
May 09, 2023 | 194.98 | 195.05 | 194.03 | 194.26 | 79,700 | -0.80(-0.41%) |
May 08, 2023 | 195.14 | 195.37 | 194.52 | 195.06 | 434,462 | -0.64(-0.32%) |
May 05, 2023 | 194.36 | 195.86 | 194.36 | 195.70 | 140,469 | +1.71(+0.88%) |
May 04, 2023 | 194.59 | 194.66 | 193.37 | 193.99 | 78,241 | -0.38(-0.20%) |
May 03, 2023 | 195.13 | 196.06 | 194.34 | 194.37 | 99,780 | -1.41(-0.72%) |
May 02, 2023 | 196.26 | 196.38 | 193.82 | 195.78 | 89,720 | -0.61(-0.31%) |
May 01, 2023 | 195.86 | 197.22 | 195.86 | 196.38 | 137,957 | +0.27(+0.14%) |
Apr 28, 2023 | 195.26 | 196.24 | 195.26 | 196.11 | 62,160 | +1.10(+0.56%) |
Apr 27, 2023 | 193.08 | 195.16 | 193.08 | 195.01 | 54,636 | +2.00(+1.04%) |
Apr 26, 2023 | 193.40 | 194.01 | 192.82 | 193.01 | 75,100 | -1.29(-0.66%) |
Apr 25, 2023 | 194.28 | 195.63 | 194.12 | 194.30 | 94,515 | -0.22(-0.11%) |
Apr 24, 2023 | 193.93 | 194.67 | 193.89 | 194.52 | 88,680 | +0.54(+0.28%) |
Apr 21, 2023 | 193.91 | 194.85 | 193.51 | 193.98 | 99,285 | +1.23(+0.64%) |
Apr 20, 2023 | 191.58 | 193.08 | 191.58 | 192.75 | 72,413 | +0.57(+0.30%) |
Apr 19, 2023 | 192.29 | 192.67 | 191.59 | 192.18 | 142,040 | -0.04(-0.02%) |
Apr 18, 2023 | 191.71 | 192.34 | 191.06 | 192.22 | 57,631 | +0.55(+0.29%) |
Apr 17, 2023 | 190.80 | 191.67 | 190.66 | 191.67 | 74,325 | +1.12(+0.59%) |
Apr 14, 2023 | 191.26 | 191.77 | 190.11 | 190.55 | 116,859 | -0.90(-0.47%) |
Apr 13, 2023 | 190.59 | 191.63 | 189.89 | 191.45 | 74,187 | +0.99(+0.52%) |
Apr 12, 2023 | 191.20 | 191.78 | 190.32 | 190.46 | 69,580 | -0.74(-0.39%) |
Apr 11, 2023 | 190.92 | 191.60 | 190.81 | 191.20 | 115,137 | +0.63(+0.33%) |
Apr 10, 2023 | 190.07 | 190.57 | 188.98 | 190.57 | 59,126 | -0.11(-0.06%) |
Apr 06, 2023 | 190.27 | 191.00 | 189.65 | 190.68 | 66,965 | +0.23(+0.12%) |
Apr 05, 2023 | 190.04 | 191.17 | 190.04 | 190.45 | 143,910 | +0.89(+0.47%) |
Apr 04, 2023 | 190.49 | 190.89 | 189.22 | 189.56 | 103,568 | -0.88(-0.46%) |
Apr 03, 2023 | 189.33 | 190.76 | 188.91 | 190.44 | 129,393 | +1.17(+0.62%) |
Mar 31, 2023 | 188.62 | 189.41 | 188.58 | 189.26 | 76,303 | +1.36(+0.72%) |
Mar 30, 2023 | 187.87 | 188.32 | 187.26 | 187.91 | 81,552 | +0.55(+0.29%) |
Mar 29, 2023 | 187.40 | 187.50 | 186.94 | 187.36 | 142,685 | +1.06(+0.57%) |
Mar 28, 2023 | 186.04 | 187.17 | 185.97 | 186.30 | 147,225 | +0.33(+0.18%) |
Mar 27, 2023 | 185.52 | 186.61 | 185.52 | 185.97 | 138,392 | +1.15(+0.62%) |
Mar 24, 2023 | 181.82 | 184.93 | 181.82 | 184.81 | 94,893 | +3.20(+1.76%) |
Mar 23, 2023 | 182.81 | 183.44 | 181.09 | 181.62 | 85,498 | -0.46(-0.25%) |
Mar 22, 2023 | 183.89 | 184.98 | 182.07 | 182.07 | 128,800 | -1.68(-0.91%) |
Mar 21, 2023 | 184.19 | 184.20 | 182.53 | 183.75 | 67,136 | +0.07(+0.04%) |
Mar 20, 2023 | 182.03 | 183.85 | 182.03 | 183.68 | 181,925 | +2.49(+1.38%) |
Mar 17, 2023 | 182.51 | 182.51 | 180.43 | 181.19 | 109,422 | -1.46(-0.80%) |
Mar 16, 2023 | 182.24 | 182.79 | 181.51 | 182.65 | 85,133 | +0.13(+0.07%) |
Mar 15, 2023 | 180.09 | 182.53 | 179.97 | 182.52 | 85,670 | +0.91(+0.50%) |
Mar 14, 2023 | 180.72 | 181.73 | 180.00 | 181.62 | 72,018 | +1.91(+1.06%) |
Mar 13, 2023 | 178.74 | 182.22 | 178.66 | 179.71 | 515,509 | +0.50(+0.28%) |
Mar 10, 2023 | 180.47 | 180.94 | 178.53 | 179.21 | 126,538 | -1.10(-0.61%) |
Mar 09, 2023 | 182.73 | 182.97 | 179.97 | 180.31 | 73,727 | -1.84(-1.01%) |
Mar 08, 2023 | 181.81 | 182.21 | 180.98 | 182.15 | 72,256 | +0.12(+0.06%) |
Mar 07, 2023 | 183.86 | 184.32 | 181.67 | 182.03 | 84,173 | -1.69(-0.92%) |
Mar 06, 2023 | 183.47 | 184.16 | 183.22 | 183.72 | 74,501 | +0.08(+0.04%) |
Mar 03, 2023 | 183.39 | 183.82 | 182.06 | 183.64 | 72,962 | +0.26(+0.14%) |
Mar 02, 2023 | 180.76 | 183.65 | 180.76 | 183.38 | 82,704 | +2.29(+1.26%) |
Mar 01, 2023 | 181.84 | 181.84 | 179.56 | 181.09 | 86,613 | -0.97(-0.53%) |
Feb 28, 2023 | 183.09 | 183.17 | 182.06 | 182.06 | 119,623 | -1.55(-0.84%) |
Feb 27, 2023 | 184.79 | 185.22 | 183.26 | 183.61 | 108,481 | -0.35(-0.19%) |
Feb 24, 2023 | 183.85 | 184.12 | 182.86 | 183.96 | 105,141 | -1.07(-0.58%) |
Feb 23, 2023 | 185.56 | 185.91 | 183.87 | 185.03 | 73,946 | -0.21(-0.12%) |
Feb 22, 2023 | 185.65 | 186.88 | 184.87 | 185.25 | 112,987 | -0.29(-0.16%) |
Feb 21, 2023 | 185.44 | 186.44 | 184.79 | 185.54 | 130,430 | -0.94(-0.50%) |
Feb 17, 2023 | 184.09 | 186.51 | 184.09 | 186.47 | 66,664 | +2.23(+1.21%) |
Feb 16, 2023 | 184.11 | 185.33 | 183.38 | 184.24 | 107,586 | -1.36(-0.73%) |
Feb 15, 2023 | 184.67 | 185.66 | 183.91 | 185.61 | 85,676 | +0.64(+0.35%) |
Feb 14, 2023 | 186.16 | 186.54 | 184.30 | 184.96 | 78,762 | -1.63(-0.88%) |
Feb 13, 2023 | 184.80 | 186.60 | 184.80 | 186.60 | 69,616 | +2.24(+1.21%) |
Feb 10, 2023 | 182.72 | 184.40 | 182.39 | 184.36 | 147,422 | +1.74(+0.95%) |
Feb 09, 2023 | 184.62 | 185.12 | 182.47 | 182.62 | 123,986 | -0.87(-0.47%) |
Feb 08, 2023 | 184.10 | 184.24 | 183.37 | 183.48 | 136,825 | -1.55(-0.84%) |
Feb 07, 2023 | 184.63 | 185.30 | 183.14 | 185.03 | 120,241 | -0.61(-0.33%) |
Feb 06, 2023 | 185.28 | 185.93 | 185.03 | 185.65 | 79,718 | -0.26(-0.14%) |
Feb 03, 2023 | 186.65 | 186.71 | 184.46 | 185.91 | 165,673 | -0.57(-0.30%) |
Feb 02, 2023 | 186.97 | 187.62 | 185.75 | 186.47 | 157,209 | -1.29(-0.69%) |
Feb 01, 2023 | 186.03 | 188.65 | 185.38 | 187.77 | 161,739 | +1.56(+0.84%) |
Jan 31, 2023 | 184.53 | 186.24 | 184.07 | 186.21 | 133,785 | +2.09(+1.14%) |
Jan 30, 2023 | 183.64 | 185.32 | 183.64 | 184.12 | 144,383 | +0.17(+0.10%) |
Jan 27, 2023 | 184.23 | 184.84 | 183.13 | 183.94 | 90,530 | -0.52(-0.28%) |
Jan 26, 2023 | 184.98 | 184.98 | 183.83 | 184.46 | 136,602 | -0.53(-0.28%) |
Jan 25, 2023 | 183.28 | 184.98 | 182.61 | 184.98 | 118,335 | +0.62(+0.34%) |
Jan 24, 2023 | 183.56 | 184.98 | 182.74 | 184.36 | 104,019 | +0.69(+0.38%) |
Jan 23, 2023 | 183.27 | 184.66 | 183.02 | 183.67 | 171,840 | +0.66(+0.36%) |
Jan 20, 2023 | 181.90 | 183.09 | 180.68 | 183.01 | 94,763 | +1.38(+0.76%) |
Jan 19, 2023 | 182.66 | 183.20 | 181.58 | 181.62 | 342,680 | -1.55(-0.85%) |
Jan 18, 2023 | 188.18 | 188.18 | 183.09 | 183.17 | 262,069 | -5.00(-2.66%) |
Jan 17, 2023 | 188.17 | 189.72 | 188.04 | 188.18 | 109,806 | +0.17(+0.09%) |
Jan 13, 2023 | 186.46 | 188.14 | 186.46 | 188.01 | 165,466 | +0.87(+0.46%) |
Jan 12, 2023 | 188.58 | 188.71 | 186.75 | 187.15 | 139,957 | -1.08(-0.57%) |
Jan 11, 2023 | 188.62 | 189.08 | 186.86 | 188.22 | 238,409 | +0.24(+0.13%) |
Jan 10, 2023 | 188.20 | 188.52 | 187.36 | 187.98 | 104,226 | +0.13(+0.07%) |
Jan 09, 2023 | 189.78 | 190.97 | 187.85 | 187.85 | 228,290 | -2.02(-1.06%) |
Jan 06, 2023 | 186.87 | 190.46 | 186.87 | 189.87 | 136,533 | +4.93(+2.66%) |
Jan 05, 2023 | 186.22 | 186.33 | 184.56 | 184.94 | 138,662 | -1.72(-0.92%) |
Jan 04, 2023 | 186.48 | 187.70 | 185.43 | 186.67 | 117,667 | +0.73(+0.39%) |
Jan 03, 2023 | 186.81 | 186.81 | 184.13 | 185.94 | 155,275 | -0.57(-0.31%) |
Dec 30, 2022 | 187.00 | 187.11 | 185.23 | 186.51 | 102,794 | -0.95(-0.51%) |
Dec 29, 2022 | 187.32 | 188.08 | 187.12 | 187.47 | 110,828 | +0.94(+0.50%) |
Dec 28, 2022 | 189.29 | 189.70 | 186.53 | 186.53 | 98,778 | -2.41(-1.28%) |
Dec 27, 2022 | 188.64 | 189.36 | 188.14 | 188.95 | 275,398 | +0.77(+0.41%) |
Dec 23, 2022 | 187.10 | 188.29 | 186.76 | 188.18 | 114,235 | +0.96(+0.51%) |
Dec 22, 2022 | 187.08 | 187.37 | 185.15 | 187.21 | 109,127 | -0.69(-0.37%) |
Dec 21, 2022 | 186.78 | 188.52 | 186.78 | 187.90 | 160,502 | +1.90(+1.02%) |
Dec 20, 2022 | 185.78 | 186.57 | 184.88 | 186.01 | 154,144 | +0.01(+0.01%) |
Dec 19, 2022 | 186.31 | 187.61 | 184.91 | 186.00 | 111,184 | -0.19(-0.10%) |
Dec 16, 2022 | 186.08 | 186.66 | 184.69 | 186.19 | 212,739 | -1.00(-0.54%) |
Dec 15, 2022 | 188.89 | 189.04 | 185.84 | 187.19 | 133,564 | -3.21(-1.69%) |
Dec 14, 2022 | 190.70 | 192.16 | 189.22 | 190.40 | 121,221 | +0.03(+0.02%) |
Dec 13, 2022 | 193.01 | 193.01 | 189.56 | 190.38 | 110,527 | -0.35(-0.18%) |
Dec 12, 2022 | 189.36 | 190.78 | 188.79 | 190.72 | 97,514 | +1.73(+0.92%) |
Dec 09, 2022 | 189.83 | 190.25 | 188.96 | 188.99 | 69,239 | -1.43(-0.75%) |
Dec 08, 2022 | 189.53 | 190.53 | 189.40 | 190.42 | 59,910 | +0.82(+0.43%) |
Dec 07, 2022 | 189.16 | 190.09 | 189.07 | 189.60 | 105,391 | +0.43(+0.22%) |
Dec 06, 2022 | 190.59 | 190.97 | 188.18 | 189.18 | 157,748 | -1.24(-0.65%) |
Dec 05, 2022 | 191.47 | 191.47 | 189.94 | 190.41 | 113,189 | -2.35(-1.22%) |
Dec 02, 2022 | 190.61 | 193.05 | 190.40 | 192.76 | 83,444 | +0.94(+0.49%) |
Dec 01, 2022 | 192.77 | 192.77 | 191.19 | 191.82 | 125,246 | -1.07(-0.56%) |
Nov 30, 2022 | 188.80 | 192.90 | 188.10 | 192.90 | 292,139 | +3.65(+1.93%) |
Nov 29, 2022 | 189.65 | 189.68 | 188.40 | 189.25 | 342,138 | -0.65(-0.34%) |
Nov 28, 2022 | 189.87 | 190.84 | 189.57 | 189.89 | 233,159 | -0.72(-0.38%) |
Nov 25, 2022 | 190.13 | 190.62 | 190.10 | 190.62 | 57,194 | +0.41(+0.21%) |
Nov 23, 2022 | 189.86 | 190.62 | 189.73 | 190.21 | 206,246 | +0.48(+0.25%) |
Nov 22, 2022 | 189.51 | 189.83 | 188.92 | 189.73 | 112,897 | +1.26(+0.67%) |
Nov 21, 2022 | 186.90 | 188.68 | 186.66 | 188.47 | 142,048 | +1.75(+0.94%) |
Nov 18, 2022 | 186.52 | 187.15 | 185.53 | 186.72 | 89,263 | +1.80(+0.97%) |
Nov 17, 2022 | 184.35 | 184.93 | 183.55 | 184.93 | 285,910 | -0.13(-0.07%) |
Nov 16, 2022 | 184.39 | 185.93 | 184.39 | 185.06 | 187,995 | +0.84(+0.46%) |
Nov 15, 2022 | 184.84 | 185.23 | 183.02 | 184.22 | 229,043 | +1.90(+1.04%) |
Nov 14, 2022 | 183.12 | 185.23 | 182.21 | 182.31 | 141,938 | -1.41(-0.77%) |
Nov 11, 2022 | 184.24 | 184.49 | 181.14 | 183.73 | 126,616 | -0.45(-0.25%) |
Nov 10, 2022 | 183.45 | 184.50 | 181.31 | 184.18 | 202,565 | +4.63(+2.58%) |
Nov 09, 2022 | 181.42 | 182.41 | 179.47 | 179.55 | 87,831 | -2.45(-1.34%) |
Nov 08, 2022 | 182.07 | 183.23 | 180.25 | 182.00 | 140,680 | +0.45(+0.25%) |
Nov 07, 2022 | 180.10 | 181.84 | 180.02 | 181.54 | 169,240 | +1.73(+0.96%) |
Nov 04, 2022 | 179.61 | 180.74 | 177.41 | 179.81 | 94,639 | +2.24(+1.26%) |
Nov 03, 2022 | 176.76 | 178.42 | 176.36 | 177.57 | 136,487 | -0.49(-0.28%) |
Nov 02, 2022 | 180.96 | 178.02 | 178.06 | 124,081 | -3.02(-1.67%) | |
Nov 01, 2022 | 182.23 | 182.91 | 180.62 | 181.08 | 220,489 | -0.58(-0.32%) |
Oct 31, 2022 | 182.19 | 182.83 | 181.43 | 181.66 | 178,938 | -1.20(-0.66%) |
Oct 28, 2022 | 179.08 | 182.95 | 179.08 | 182.86 | 145,675 | +4.00(+2.24%) |
Oct 27, 2022 | 179.17 | 180.09 | 178.66 | 178.85 | 125,144 | +0.13(+0.08%) |
Oct 26, 2022 | 177.85 | 179.95 | 177.44 | 178.72 | 105,640 | +1.17(+0.66%) |
Oct 25, 2022 | 175.33 | 177.67 | 174.58 | 177.55 | 94,341 | +2.65(+1.51%) |
Oct 24, 2022 | 173.09 | 175.30 | 172.78 | 174.90 | 124,895 | +2.84(+1.65%) |
Oct 21, 2022 | 169.21 | 172.48 | 168.69 | 172.06 | 142,908 | +2.75(+1.63%) |
Oct 20, 2022 | 171.78 | 172.02 | 169.13 | 169.31 | 188,768 | -2.29(-1.34%) |
Oct 19, 2022 | 172.57 | 173.40 | 170.88 | 171.60 | 93,389 | -0.93(-0.54%) |
Oct 18, 2022 | 172.62 | 173.64 | 171.55 | 172.53 | 105,929 | +2.16(+1.27%) |
Oct 17, 2022 | 170.03 | 171.07 | 169.85 | 170.37 | 123,315 | +2.00(+1.19%) |
Oct 14, 2022 | 172.59 | 172.74 | 168.08 | 168.37 | 325,793 | -3.24(-1.89%) |
Oct 13, 2022 | 166.83 | 172.26 | 166.43 | 171.61 | 353,389 | +2.86(+1.70%) |
Oct 12, 2022 | 169.25 | 170.35 | 168.71 | 168.75 | 180,904 | +0.74(+0.44%) |
Oct 11, 2022 | 166.37 | 169.47 | 166.24 | 168.01 | 283,792 | +1.52(+0.91%) |
Oct 10, 2022 | 166.06 | 167.09 | 165.10 | 166.49 | 141,059 | +0.69(+0.41%) |
Oct 07, 2022 | 167.72 | 167.92 | 165.15 | 165.81 | 224,358 | -2.52(-1.50%) |
Oct 06, 2022 | 170.40 | 170.95 | 167.88 | 168.33 | 397,872 | -2.42(-1.41%) |
Oct 05, 2022 | 170.85 | 171.59 | 169.06 | 170.75 | 162,240 | -1.07(-0.62%) |
Oct 04, 2022 | 170.39 | 172.49 | 170.22 | 171.82 | 248,000 | +2.85(+1.69%) |
Oct 03, 2022 | 167.34 | 169.32 | 166.44 | 168.97 | 213,806 | +2.94(+1.77%) |
Sep 30, 2022 | 169.07 | 169.37 | 165.93 | 166.03 | 217,023 | -2.72(-1.61%) |
Sep 29, 2022 | 171.00 | 171.26 | 167.76 | 168.75 | 276,460 | -2.81(-1.64%) |
Sep 28, 2022 | 170.13 | 172.46 | 168.78 | 171.56 | 487,879 | +2.18(+1.29%) |
Sep 27, 2022 | 173.22 | 173.96 | 169.09 | 169.38 | 984,340 | -3.07(-1.78%) |
Sep 26, 2022 | 171.77 | 173.56 | 171.31 | 172.45 | 392,366 | +0.18(+0.11%) |
Sep 23, 2022 | 174.38 | 174.38 | 170.37 | 172.27 | 703,145 | -3.15(-1.80%) |
Sep 22, 2022 | 175.99 | 176.51 | 175.15 | 175.41 | 166,880 | -0.51(-0.29%) |
Sep 21, 2022 | 177.65 | 179.10 | 175.88 | 175.92 | 104,532 | -0.59(-0.33%) |
Sep 20, 2022 | 176.58 | 176.90 | 175.19 | 176.51 | 147,516 | -1.14(-0.64%) |
Sep 19, 2022 | 175.68 | 177.65 | 175.52 | 177.65 | 98,964 | +1.27(+0.72%) |
Sep 16, 2022 | 175.64 | 176.54 | 175.38 | 176.38 | 167,251 | +0.18(+0.10%) |
Sep 15, 2022 | 177.67 | 177.77 | 175.69 | 176.20 | 102,254 | -1.47(-0.83%) |
Sep 14, 2022 | 178.37 | 178.48 | 176.67 | 177.67 | 118,097 | -0.12(-0.07%) |
Sep 13, 2022 | 182.08 | 182.29 | 177.51 | 177.79 | 166,667 | -6.23(-3.39%) |
Sep 12, 2022 | 183.67 | 184.46 | 183.31 | 184.02 | 86,044 | +0.76(+0.41%) |
Sep 09, 2022 | 181.80 | 184.31 | 181.29 | 183.26 | 67,590 | +1.99(+1.10%) |
Sep 08, 2022 | 180.86 | 181.83 | 179.37 | 181.27 | 100,993 | -0.44(-0.24%) |
Sep 07, 2022 | 178.75 | 181.81 | 178.75 | 181.71 | 208,503 | +3.26(+1.83%) |
Sep 06, 2022 | 179.88 | 180.81 | 178.20 | 178.45 | 126,849 | -1.29(-0.72%) |
Sep 02, 2022 | 183.12 | 183.79 | 178.96 | 179.74 | 119,353 | -2.42(-1.33%) |
Sep 01, 2022 | 180.47 | 182.19 | 179.80 | 182.16 | 101,046 | +0.97(+0.53%) |
Aug 31, 2022 | 182.66 | 182.93 | 181.15 | 181.19 | 91,035 | -0.98(-0.54%) |
Aug 30, 2022 | 184.59 | 184.59 | 181.88 | 182.16 | 100,365 | -1.91(-1.04%) |
Aug 29, 2022 | 183.30 | 185.18 | 182.91 | 184.08 | 93,882 | -0.36(-0.19%) |
Aug 26, 2022 | 188.98 | 189.27 | 184.29 | 184.43 | 78,862 | -4.54(-2.40%) |
Aug 25, 2022 | 187.99 | 189.00 | 187.51 | 188.97 | 74,915 | +1.00(+0.53%) |
Aug 24, 2022 | 187.51 | 188.31 | 187.30 | 187.97 | 93,413 | +0.53(+0.28%) |
Aug 23, 2022 | 187.87 | 187.87 | 186.75 | 187.45 | 85,285 | -0.82(-0.43%) |
Aug 22, 2022 | 189.35 | 189.55 | 187.91 | 188.26 | 71,702 | -2.06(-1.08%) |
Aug 19, 2022 | 190.37 | 191.20 | 189.96 | 190.33 | 85,830 | -0.77(-0.40%) |
Aug 18, 2022 | 190.49 | 191.34 | 189.94 | 191.09 | 131,879 | +0.65(+0.34%) |
Aug 17, 2022 | 190.10 | 191.09 | 190.10 | 190.44 | 142,800 | -0.51(-0.27%) |
Aug 16, 2022 | 189.20 | 191.67 | 189.20 | 190.95 | 239,937 | +2.24(+1.19%) |
Aug 15, 2022 | 186.61 | 188.89 | 186.59 | 188.71 | 88,454 | +1.86(+1.00%) |
Aug 12, 2022 | 185.89 | 186.94 | 185.19 | 186.85 | 108,751 | +1.72(+0.93%) |
Aug 11, 2022 | 186.15 | 187.10 | 184.95 | 185.13 | 88,647 | -0.35(-0.19%) |
Aug 10, 2022 | 185.65 | 186.05 | 184.90 | 185.49 | 99,526 | +1.35(+0.74%) |
Aug 09, 2022 | 184.72 | 185.02 | 183.80 | 184.13 | 101,770 | -0.54(-0.29%) |
Aug 08, 2022 | 185.13 | 186.10 | 184.28 | 184.67 | 83,910 | +0.11(+0.06%) |
Aug 05, 2022 | 183.95 | 184.65 | 182.88 | 184.56 | 88,409 | -0.23(-0.12%) |
Aug 04, 2022 | 185.92 | 186.09 | 184.27 | 184.79 | 82,816 | -1.30(-0.70%) |
Aug 03, 2022 | 185.04 | 186.50 | 184.37 | 186.08 | 180,479 | +1.17(+0.63%) |
Aug 02, 2022 | 186.12 | 186.44 | 184.66 | 184.91 | 99,736 | -1.31(-0.70%) |