Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 256.66 | 259.83 | 255.76 | 258.97 | 2,177,153 | +3.25(+1.27%) |
Jul 28, 2023 | 252.88 | 255.85 | 252.29 | 255.72 | 1,316,438 | +4.33(+1.72%) |
Jul 27, 2023 | 251.90 | 253.19 | 250.22 | 251.39 | 923,858 | +0.21(+0.08%) |
Jul 26, 2023 | 250.74 | 253.08 | 249.50 | 251.18 | 849,165 | -0.57(-0.23%) |
Jul 25, 2023 | 249.25 | 252.41 | 247.67 | 251.75 | 713,803 | +1.61(+0.64%) |
Jul 24, 2023 | 251.66 | 253.54 | 250.10 | 250.14 | 687,229 | -1.21(-0.48%) |
Jul 21, 2023 | 251.92 | 252.32 | 250.26 | 251.35 | 2,866,725 | +0.06(+0.02%) |
Jul 20, 2023 | 250.38 | 252.37 | 248.76 | 251.29 | 893,889 | +0.54(+0.22%) |
Jul 19, 2023 | 249.88 | 251.43 | 247.90 | 250.75 | 946,992 | +0.49(+0.20%) |
Jul 18, 2023 | 246.81 | 250.45 | 246.34 | 250.26 | 925,696 | +3.24(+1.31%) |
Jul 17, 2023 | 245.24 | 247.44 | 244.44 | 247.02 | 925,897 | +1.57(+0.64%) |
Jul 14, 2023 | 244.80 | 245.49 | 242.38 | 245.45 | 940,694 | +0.43(+0.18%) |
Jul 13, 2023 | 247.07 | 247.09 | 244.69 | 245.02 | 895,064 | -2.21(-0.89%) |
Jul 12, 2023 | 249.72 | 250.04 | 246.96 | 247.23 | 853,331 | +0.19(+0.08%) |
Jul 11, 2023 | 245.17 | 247.83 | 244.60 | 247.04 | 907,538 | +2.79(+1.14%) |
Jul 10, 2023 | 239.86 | 244.90 | 239.86 | 244.25 | 840,665 | +4.47(+1.86%) |
Jul 07, 2023 | 237.50 | 243.06 | 237.11 | 239.78 | 1,002,883 | +1.30(+0.54%) |
Jul 06, 2023 | 240.19 | 241.09 | 237.61 | 238.49 | 1,127,947 | -3.55(-1.47%) |
Jul 05, 2023 | 243.78 | 244.61 | 241.85 | 242.04 | 737,588 | -4.72(-1.91%) |
Jul 03, 2023 | 244.59 | 246.82 | 242.82 | 246.76 | 521,373 | +0.73(+0.30%) |
Jun 30, 2023 | 246.62 | 247.24 | 245.08 | 246.03 | 893,432 | +1.62(+0.66%) |
Jun 29, 2023 | 242.26 | 244.78 | 239.60 | 244.41 | 861,389 | +1.72(+0.71%) |
Jun 28, 2023 | 244.06 | 244.71 | 242.19 | 242.69 | 744,260 | -1.52(-0.62%) |
Jun 27, 2023 | 241.62 | 245.02 | 240.82 | 244.20 | 1,071,734 | +4.26(+1.77%) |
Jun 26, 2023 | 237.25 | 240.84 | 237.25 | 239.94 | 879,352 | +2.95(+1.25%) |
Jun 23, 2023 | 234.80 | 237.57 | 233.46 | 236.99 | 1,398,631 | +0.26(+0.11%) |
Jun 22, 2023 | 240.37 | 240.37 | 236.17 | 236.73 | 911,794 | -2.89(-1.20%) |
Jun 21, 2023 | 237.47 | 241.07 | 236.22 | 239.61 | 990,434 | +0.85(+0.36%) |
Jun 20, 2023 | 241.07 | 241.86 | 238.09 | 238.76 | 1,184,678 | -3.84(-1.58%) |
Jun 16, 2023 | 244.03 | 245.03 | 240.69 | 242.61 | 2,236,194 | +1.16(+0.48%) |
Jun 15, 2023 | 237.80 | 241.79 | 237.80 | 241.44 | 1,109,725 | +2.29(+0.96%) |
Jun 14, 2023 | 240.97 | 241.32 | 237.41 | 239.15 | 993,017 | -0.14(-0.06%) |
Jun 13, 2023 | 235.43 | 239.42 | 234.73 | 239.29 | 965,463 | +4.72(+2.01%) |
Jun 12, 2023 | 233.17 | 234.66 | 231.54 | 234.56 | 708,071 | +2.21(+0.95%) |
Jun 09, 2023 | 232.55 | 232.62 | 229.04 | 232.35 | 933,429 | +0.49(+0.21%) |
Jun 08, 2023 | 230.60 | 232.16 | 229.39 | 231.87 | 927,022 | +0.56(+0.24%) |
Jun 07, 2023 | 224.67 | 231.91 | 223.32 | 231.31 | 1,632,766 | +7.30(+3.26%) |
Jun 06, 2023 | 219.63 | 224.23 | 218.70 | 224.01 | 846,109 | +3.31(+1.50%) |
Jun 05, 2023 | 223.23 | 224.14 | 220.33 | 220.70 | 994,097 | -3.50(-1.56%) |
Jun 02, 2023 | 219.64 | 224.37 | 218.90 | 224.21 | 962,465 | +7.04(+3.24%) |
Jun 01, 2023 | 214.26 | 217.20 | 212.35 | 217.16 | 1,162,036 | +3.18(+1.49%) |
May 31, 2023 | 217.34 | 218.34 | 212.67 | 213.98 | 2,652,133 | -4.57(-2.09%) |
May 30, 2023 | 220.04 | 220.95 | 217.09 | 218.55 | 1,023,251 | -1.63(-0.74%) |
May 26, 2023 | 217.67 | 220.48 | 217.45 | 220.18 | 914,182 | +3.11(+1.43%) |
May 25, 2023 | 218.00 | 219.28 | 215.87 | 217.07 | 946,036 | -0.09(-0.04%) |
May 24, 2023 | 218.48 | 218.78 | 216.38 | 217.16 | 1,110,362 | -1.06(-0.48%) |
May 23, 2023 | 220.31 | 221.76 | 218.22 | 218.22 | 1,114,995 | -4.18(-1.88%) |
May 22, 2023 | 222.75 | 223.78 | 218.73 | 222.40 | 1,077,979 | -0.69(-0.31%) |
May 19, 2023 | 224.52 | 225.01 | 221.25 | 223.09 | 2,016,901 | +0.37(+0.17%) |
May 18, 2023 | 223.63 | 226.12 | 218.79 | 222.72 | 1,517,623 | -1.65(-0.74%) |
May 17, 2023 | 222.63 | 224.75 | 221.54 | 224.37 | 957,770 | +3.28(+1.48%) |
May 16, 2023 | 223.28 | 223.28 | 220.60 | 221.09 | 894,910 | -3.20(-1.43%) |
May 15, 2023 | 224.32 | 225.56 | 222.85 | 224.29 | 818,520 | +0.73(+0.33%) |
May 12, 2023 | 224.36 | 224.97 | 220.94 | 223.56 | 877,126 | +0.61(+0.27%) |
May 11, 2023 | 222.15 | 223.06 | 220.67 | 222.95 | 925,685 | -0.83(-0.37%) |
May 10, 2023 | 224.87 | 225.59 | 220.16 | 223.78 | 1,190,191 | +0.49(+0.22%) |
May 09, 2023 | 222.26 | 223.99 | 221.40 | 223.29 | 748,754 | -0.37(-0.17%) |
May 08, 2023 | 225.93 | 227.68 | 222.84 | 223.67 | 839,973 | -1.64(-0.73%) |
May 05, 2023 | 224.60 | 226.21 | 222.80 | 225.31 | 1,103,514 | +3.05(+1.37%) |
May 04, 2023 | 227.53 | 227.53 | 222.12 | 222.26 | 1,364,455 | -4.90(-2.16%) |
May 03, 2023 | 228.82 | 230.86 | 226.02 | 227.16 | 1,769,760 | -2.14(-0.93%) |
May 02, 2023 | 231.84 | 233.27 | 224.77 | 229.30 | 2,499,740 | -11.17(-4.65%) |
May 01, 2023 | 237.66 | 241.73 | 237.15 | 240.47 | 1,767,161 | +3.79(+1.60%) |
Apr 28, 2023 | 235.67 | 237.59 | 235.47 | 236.69 | 1,476,503 | +1.35(+0.57%) |
Apr 27, 2023 | 228.36 | 235.71 | 227.88 | 235.34 | 1,081,938 | +8.99(+3.97%) |
Apr 26, 2023 | 228.92 | 229.89 | 226.18 | 226.35 | 931,994 | -3.58(-1.56%) |
Apr 25, 2023 | 231.57 | 233.01 | 229.89 | 229.93 | 626,028 | -2.60(-1.12%) |
Apr 24, 2023 | 231.07 | 233.25 | 231.07 | 232.53 | 861,846 | +1.47(+0.63%) |
Apr 21, 2023 | 231.31 | 231.80 | 228.91 | 231.06 | 575,202 | +0.52(+0.23%) |
Apr 20, 2023 | 227.13 | 231.23 | 226.66 | 230.54 | 876,690 | +2.44(+1.07%) |
Apr 19, 2023 | 229.59 | 229.59 | 227.40 | 228.11 | 649,395 | -2.10(-0.91%) |
Apr 18, 2023 | 228.54 | 230.86 | 227.57 | 230.21 | 1,014,023 | +2.47(+1.08%) |
Apr 17, 2023 | 226.07 | 228.25 | 225.27 | 227.75 | 814,053 | +1.45(+0.64%) |
Apr 14, 2023 | 225.82 | 229.53 | 225.41 | 226.30 | 856,844 | +0.09(+0.04%) |
Apr 13, 2023 | 226.19 | 226.76 | 221.60 | 226.21 | 1,130,357 | -1.10(-0.48%) |
Apr 12, 2023 | 225.80 | 228.43 | 225.49 | 227.31 | 1,056,016 | +1.75(+0.78%) |
Apr 11, 2023 | 224.81 | 227.00 | 224.09 | 225.56 | 884,049 | +1.79(+0.80%) |
Apr 10, 2023 | 221.53 | 224.21 | 220.57 | 223.76 | 985,064 | +1.01(+0.45%) |
Apr 06, 2023 | 223.50 | 223.80 | 221.50 | 222.76 | 1,085,005 | -1.67(-0.75%) |
Apr 05, 2023 | 227.85 | 228.36 | 223.76 | 224.43 | 1,130,387 | -4.97(-2.17%) |
Apr 04, 2023 | 239.21 | 239.28 | 228.33 | 229.40 | 1,267,551 | -9.68(-4.05%) |
Apr 03, 2023 | 236.83 | 239.75 | 235.99 | 239.07 | 1,136,229 | +0.91(+0.38%) |
Mar 31, 2023 | 236.04 | 238.45 | 235.40 | 238.16 | 1,066,242 | +3.49(+1.49%) |
Mar 30, 2023 | 234.02 | 236.91 | 233.73 | 234.67 | 1,013,054 | +1.71(+0.73%) |
Mar 29, 2023 | 230.14 | 232.99 | 229.13 | 232.96 | 1,467,389 | +5.19(+2.28%) |
Mar 28, 2023 | 226.62 | 228.69 | 226.20 | 227.78 | 1,277,836 | +1.42(+0.63%) |
Mar 27, 2023 | 227.26 | 227.89 | 225.28 | 226.35 | 743,119 | +1.00(+0.44%) |
Mar 24, 2023 | 223.29 | 225.65 | 221.59 | 225.35 | 1,078,773 | +0.33(+0.15%) |
Mar 23, 2023 | 225.28 | 227.97 | 222.96 | 225.02 | 1,180,846 | +0.15(+0.07%) |
Mar 22, 2023 | 228.53 | 230.11 | 224.66 | 224.87 | 1,205,024 | -3.93(-1.72%) |
Mar 21, 2023 | 229.79 | 230.74 | 226.61 | 228.80 | 1,430,885 | +1.23(+0.54%) |
Mar 20, 2023 | 224.93 | 227.76 | 224.22 | 227.56 | 1,328,117 | +3.97(+1.78%) |
Mar 17, 2023 | 225.70 | 225.70 | 220.43 | 223.59 | 4,006,461 | -0.52(-0.23%) |
Mar 16, 2023 | 220.44 | 225.28 | 219.50 | 224.11 | 1,369,378 | +1.74(+0.78%) |
Mar 15, 2023 | 223.90 | 224.31 | 217.82 | 222.37 | 2,294,291 | -5.44(-2.39%) |
Mar 14, 2023 | 226.85 | 229.11 | 224.56 | 227.80 | 1,359,530 | +3.78(+1.69%) |
Mar 13, 2023 | 221.89 | 225.92 | 220.47 | 224.03 | 1,222,630 | -0.01(-0.00%) |
Mar 10, 2023 | 229.26 | 229.82 | 223.56 | 224.04 | 1,265,545 | -4.40(-1.92%) |
Mar 09, 2023 | 232.05 | 233.10 | 228.15 | 228.44 | 686,153 | -2.28(-0.99%) |
Mar 08, 2023 | 230.09 | 231.45 | 229.56 | 230.71 | 590,759 | +0.62(+0.27%) |
Mar 07, 2023 | 232.30 | 232.30 | 229.78 | 230.09 | 668,514 | -2.16(-0.93%) |
Mar 06, 2023 | 232.42 | 234.36 | 232.13 | 232.25 | 639,913 | -0.21(-0.09%) |
Mar 03, 2023 | 230.98 | 232.74 | 229.38 | 232.46 | 695,826 | +2.90(+1.26%) |
Mar 02, 2023 | 224.88 | 230.48 | 224.26 | 229.56 | 1,007,955 | +3.54(+1.57%) |
Mar 01, 2023 | 226.03 | 227.44 | 224.56 | 226.02 | 1,201,016 | -0.83(-0.36%) |
Feb 28, 2023 | 226.69 | 229.10 | 226.27 | 226.85 | 1,211,396 | +0.35(+0.15%) |
Feb 27, 2023 | 228.59 | 229.39 | 226.06 | 226.50 | 615,098 | +0.10(+0.04%) |
Feb 24, 2023 | 224.99 | 226.91 | 223.82 | 226.40 | 763,082 | -1.16(-0.51%) |
Feb 23, 2023 | 228.33 | 229.22 | 224.63 | 227.56 | 1,288,550 | +0.33(+0.15%) |
Feb 22, 2023 | 227.89 | 229.06 | 225.84 | 227.23 | 839,593 | +0.15(+0.06%) |
Feb 21, 2023 | 231.64 | 232.21 | 226.80 | 227.08 | 1,180,624 | -6.75(-2.89%) |
Feb 17, 2023 | 230.92 | 234.22 | 229.94 | 233.84 | 927,094 | +2.78(+1.20%) |
Feb 16, 2023 | 230.37 | 232.94 | 229.31 | 231.05 | 728,359 | -2.50(-1.07%) |
Feb 15, 2023 | 230.81 | 233.76 | 230.26 | 233.55 | 935,378 | +1.95(+0.84%) |
Feb 14, 2023 | 232.05 | 233.61 | 229.57 | 231.61 | 854,063 | -1.38(-0.59%) |
Feb 13, 2023 | 230.10 | 233.08 | 229.16 | 232.99 | 1,014,822 | +3.84(+1.68%) |
Feb 10, 2023 | 228.27 | 229.72 | 226.83 | 229.15 | 864,179 | +0.50(+0.22%) |
Feb 09, 2023 | 232.57 | 233.39 | 227.90 | 228.65 | 765,291 | -1.68(-0.73%) |
Feb 08, 2023 | 231.37 | 233.05 | 229.27 | 230.33 | 1,219,508 | -2.45(-1.05%) |
Feb 07, 2023 | 234.35 | 235.11 | 230.24 | 232.78 | 1,685,249 | -2.83(-1.20%) |
Feb 06, 2023 | 238.86 | 240.30 | 235.29 | 235.62 | 1,185,227 | -4.44(-1.85%) |
Feb 03, 2023 | 242.45 | 243.60 | 238.11 | 240.05 | 1,916,056 | -3.71(-1.52%) |
Feb 02, 2023 | 241.71 | 246.51 | 238.24 | 243.76 | 2,352,538 | +10.69(+4.59%) |
Feb 01, 2023 | 229.61 | 235.44 | 228.39 | 233.07 | 1,913,373 | +3.42(+1.49%) |
Jan 31, 2023 | 224.50 | 229.97 | 223.58 | 229.65 | 1,771,875 | +5.92(+2.65%) |
Jan 30, 2023 | 223.28 | 225.65 | 222.76 | 223.73 | 873,665 | -0.70(-0.31%) |
Jan 27, 2023 | 220.77 | 225.35 | 220.77 | 224.43 | 674,754 | +1.95(+0.87%) |
Jan 26, 2023 | 223.27 | 223.55 | 220.27 | 222.48 | 669,157 | +0.28(+0.13%) |
Jan 25, 2023 | 220.36 | 222.85 | 218.06 | 222.20 | 687,389 | -0.94(-0.42%) |
Jan 24, 2023 | 223.09 | 225.72 | 220.41 | 223.14 | 1,161,178 | +0.33(+0.15%) |
Jan 23, 2023 | 220.19 | 224.12 | 219.11 | 222.81 | 684,825 | +2.66(+1.21%) |
Jan 20, 2023 | 215.85 | 220.30 | 214.00 | 220.16 | 1,114,847 | +5.15(+2.39%) |
Jan 19, 2023 | 221.26 | 221.26 | 214.44 | 215.01 | 1,697,879 | -6.62(-2.99%) |
Jan 18, 2023 | 226.61 | 228.03 | 220.96 | 221.63 | 1,001,623 | -4.39(-1.94%) |
Jan 17, 2023 | 227.60 | 228.78 | 225.43 | 226.02 | 1,019,920 | -0.91(-0.40%) |
Jan 13, 2023 | 224.71 | 227.60 | 223.92 | 226.93 | 721,288 | +0.90(+0.40%) |
Jan 12, 2023 | 225.05 | 227.41 | 223.01 | 226.03 | 866,488 | +1.59(+0.71%) |
Jan 11, 2023 | 222.72 | 224.63 | 222.10 | 224.45 | 811,602 | +3.12(+1.41%) |
Jan 10, 2023 | 220.67 | 222.65 | 220.56 | 221.32 | 826,287 | +0.51(+0.23%) |
Jan 09, 2023 | 221.12 | 223.76 | 220.03 | 220.82 | 1,262,568 | +0.01(+0.00%) |
Jan 06, 2023 | 215.90 | 221.53 | 215.50 | 220.81 | 847,699 | +7.85(+3.69%) |
Jan 05, 2023 | 213.63 | 214.71 | 212.10 | 212.96 | 895,784 | -1.89(-0.88%) |
Jan 04, 2023 | 215.79 | 217.17 | 212.56 | 214.84 | 955,744 | +0.49(+0.23%) |
Jan 03, 2023 | 214.68 | 215.67 | 211.96 | 214.36 | 766,759 | +0.02(+0.01%) |
Dec 30, 2022 | 215.14 | 215.14 | 212.27 | 214.34 | 652,990 | -1.62(-0.75%) |
Dec 29, 2022 | 215.02 | 216.75 | 214.24 | 215.96 | 731,816 | +2.77(+1.30%) |
Dec 28, 2022 | 217.13 | 218.39 | 212.83 | 213.19 | 984,385 | -3.20(-1.48%) |
Dec 27, 2022 | 214.69 | 216.99 | 213.91 | 216.39 | 792,922 | +1.71(+0.80%) |
Dec 23, 2022 | 212.40 | 215.33 | 211.97 | 214.68 | 648,697 | +1.72(+0.81%) |
Dec 22, 2022 | 213.66 | 213.66 | 209.32 | 212.96 | 910,114 | -2.05(-0.95%) |
Dec 21, 2022 | 212.60 | 215.06 | 212.33 | 215.01 | 760,044 | +4.08(+1.94%) |
Dec 20, 2022 | 209.86 | 211.95 | 209.34 | 210.93 | 797,882 | +0.77(+0.37%) |
Dec 19, 2022 | 209.85 | 212.29 | 209.03 | 210.15 | 756,894 | +0.48(+0.23%) |
Dec 16, 2022 | 208.37 | 210.14 | 207.61 | 209.67 | 1,987,625 | -1.17(-0.55%) |
Dec 15, 2022 | 213.85 | 214.69 | 209.22 | 210.84 | 1,177,106 | -6.02(-2.77%) |
Dec 14, 2022 | 217.99 | 221.03 | 216.18 | 216.86 | 910,868 | -1.40(-0.64%) |
Dec 13, 2022 | 223.33 | 224.08 | 216.62 | 218.26 | 853,315 | +1.37(+0.63%) |
Dec 12, 2022 | 213.37 | 217.26 | 211.96 | 216.88 | 1,062,807 | +4.34(+2.04%) |
Dec 09, 2022 | 214.53 | 215.29 | 212.23 | 212.54 | 947,998 | -1.51(-0.70%) |
Dec 08, 2022 | 213.45 | 216.32 | 213.21 | 214.05 | 894,565 | +1.18(+0.55%) |
Dec 07, 2022 | 213.74 | 215.22 | 212.43 | 212.87 | 1,483,925 | -1.44(-0.67%) |
Dec 06, 2022 | 216.84 | 217.98 | 212.68 | 214.31 | 1,094,334 | -2.51(-1.16%) |
Dec 05, 2022 | 218.14 | 218.49 | 215.45 | 216.83 | 1,458,139 | -3.97(-1.80%) |
Dec 02, 2022 | 217.96 | 221.85 | 215.60 | 220.79 | 879,398 | +0.83(+0.38%) |
Dec 01, 2022 | 222.20 | 222.79 | 218.32 | 219.96 | 1,350,573 | -0.04(-0.02%) |
Nov 30, 2022 | 216.84 | 220.21 | 214.81 | 220.00 | 2,730,040 | +3.00(+1.38%) |
Nov 29, 2022 | 217.01 | 217.53 | 214.66 | 217.00 | 1,155,683 | +0.20(+0.09%) |
Nov 28, 2022 | 219.58 | 220.99 | 215.76 | 216.80 | 1,165,341 | -4.65(-2.10%) |
Nov 25, 2022 | 221.96 | 222.37 | 220.59 | 221.45 | 431,490 | +0.28(+0.13%) |
Nov 23, 2022 | 221.35 | 223.18 | 220.83 | 221.17 | 718,388 | -0.07(-0.03%) |
Nov 22, 2022 | 220.71 | 221.89 | 219.68 | 221.24 | 1,032,752 | +2.65(+1.21%) |
Nov 21, 2022 | 219.21 | 221.38 | 218.12 | 218.59 | 1,002,871 | -0.84(-0.38%) |
Nov 18, 2022 | 221.68 | 221.68 | 217.91 | 219.43 | 945,917 | +0.41(+0.19%) |
Nov 17, 2022 | 217.83 | 219.11 | 213.96 | 219.01 | 913,874 | -1.16(-0.53%) |
Nov 16, 2022 | 220.23 | 221.28 | 218.76 | 220.17 | 738,847 | -0.20(-0.09%) |
Nov 15, 2022 | 220.21 | 222.52 | 218.59 | 220.38 | 1,057,935 | +2.08(+0.95%) |
Nov 14, 2022 | 218.46 | 222.83 | 217.90 | 218.30 | 1,312,620 | -0.70(-0.32%) |
Nov 11, 2022 | 216.88 | 219.99 | 216.31 | 218.99 | 869,665 | +2.11(+0.97%) |
Nov 10, 2022 | 212.08 | 217.22 | 210.71 | 216.88 | 1,481,448 | +12.22(+5.97%) |
Nov 09, 2022 | 206.61 | 207.60 | 203.94 | 204.67 | 1,005,061 | -2.96(-1.43%) |
Nov 08, 2022 | 209.64 | 209.70 | 205.13 | 207.63 | 1,020,286 | -1.01(-0.48%) |
Nov 07, 2022 | 208.81 | 209.03 | 206.79 | 208.63 | 1,120,646 | +0.55(+0.26%) |
Nov 04, 2022 | 207.24 | 208.58 | 204.32 | 208.08 | 800,877 | +4.01(+1.97%) |
Nov 03, 2022 | 199.86 | 207.30 | 199.27 | 204.07 | 1,324,468 | +1.38(+0.68%) |
Nov 02, 2022 | 205.00 | 209.48 | 202.46 | 202.69 | 1,017,515 | -3.60(-1.74%) |
Nov 01, 2022 | 207.94 | 208.62 | 204.46 | 206.28 | 846,275 | -0.23(-0.11%) |
Oct 31, 2022 | 205.50 | 207.72 | 205.03 | 206.52 | 1,338,056 | -0.50(-0.24%) |
Oct 28, 2022 | 200.92 | 207.68 | 200.28 | 207.02 | 970,453 | +6.95(+3.48%) |
Oct 27, 2022 | 201.76 | 203.29 | 199.77 | 200.07 | 983,262 | -0.68(-0.34%) |
Oct 26, 2022 | 201.20 | 205.22 | 199.26 | 200.74 | 1,883,671 | +1.63(+0.82%) |
Oct 25, 2022 | 194.46 | 199.45 | 190.44 | 199.11 | 2,231,069 | +4.92(+2.54%) |
Oct 24, 2022 | 190.83 | 194.98 | 190.29 | 194.19 | 1,671,942 | +4.99(+2.64%) |
Oct 21, 2022 | 183.29 | 190.52 | 182.66 | 189.19 | 3,645,884 | +6.42(+3.51%) |
Oct 20, 2022 | 185.55 | 186.52 | 181.86 | 182.77 | 1,238,362 | -2.87(-1.55%) |
Oct 19, 2022 | 185.75 | 187.34 | 183.31 | 185.65 | 960,823 | -1.37(-0.73%) |
Oct 18, 2022 | 189.46 | 189.56 | 183.79 | 187.02 | 1,214,413 | +2.32(+1.26%) |
Oct 17, 2022 | 182.79 | 185.59 | 182.76 | 184.70 | 1,306,233 | +4.71(+2.62%) |
Oct 14, 2022 | 185.69 | 186.01 | 179.40 | 179.99 | 1,020,492 | -4.54(-2.46%) |
Oct 13, 2022 | 174.53 | 185.36 | 174.53 | 184.52 | 1,656,254 | +5.46(+3.05%) |
Oct 12, 2022 | 179.93 | 182.06 | 178.31 | 179.07 | 1,073,614 | -0.85(-0.47%) |
Oct 11, 2022 | 179.22 | 182.09 | 178.28 | 179.92 | 1,063,914 | -0.10(-0.05%) |
Oct 10, 2022 | 183.03 | 183.03 | 178.47 | 180.02 | 1,129,791 | -1.24(-0.68%) |
Oct 07, 2022 | 184.01 | 184.13 | 180.35 | 181.25 | 843,501 | -4.34(-2.34%) |
Oct 06, 2022 | 186.90 | 187.69 | 184.76 | 185.60 | 1,529,162 | -0.88(-0.47%) |
Oct 05, 2022 | 184.75 | 188.11 | 183.91 | 186.48 | 937,733 | -0.41(-0.22%) |
Oct 04, 2022 | 183.43 | 187.05 | 183.04 | 186.88 | 799,961 | +6.07(+3.36%) |
Oct 03, 2022 | 176.55 | 182.23 | 175.41 | 180.81 | 1,010,630 | +6.09(+3.49%) |
Sep 30, 2022 | 178.65 | 179.45 | 174.35 | 174.72 | 1,500,122 | -3.12(-1.76%) |
Sep 29, 2022 | 178.65 | 180.16 | 176.26 | 177.84 | 1,341,555 | -3.17(-1.75%) |
Sep 28, 2022 | 177.88 | 182.41 | 176.77 | 181.01 | 1,200,456 | +4.76(+2.70%) |
Sep 27, 2022 | 181.02 | 181.96 | 174.83 | 176.25 | 1,371,829 | -3.58(-1.99%) |
Sep 26, 2022 | 179.77 | 182.40 | 178.92 | 179.83 | 1,561,375 | -0.47(-0.26%) |
Sep 23, 2022 | 180.11 | 180.75 | 177.37 | 180.30 | 1,137,854 | -1.11(-0.61%) |
Sep 22, 2022 | 184.93 | 185.11 | 180.93 | 181.42 | 849,536 | -3.68(-1.99%) |
Sep 21, 2022 | 188.99 | 191.17 | 185.03 | 185.09 | 1,122,567 | -2.04(-1.09%) |
Sep 20, 2022 | 187.82 | 187.82 | 185.10 | 187.13 | 927,890 | -2.51(-1.32%) |
Sep 19, 2022 | 184.98 | 189.76 | 184.87 | 189.64 | 757,352 | +3.26(+1.75%) |
Sep 16, 2022 | 185.62 | 187.56 | 183.63 | 186.38 | 2,100,874 | -0.70(-0.37%) |
Sep 15, 2022 | 191.33 | 192.26 | 186.66 | 187.08 | 1,148,658 | -3.69(-1.93%) |
Sep 14, 2022 | 192.60 | 193.18 | 188.69 | 190.77 | 1,699,332 | -1.73(-0.90%) |
Sep 13, 2022 | 195.03 | 196.88 | 191.63 | 192.50 | 1,108,656 | -6.87(-3.44%) |
Sep 12, 2022 | 198.91 | 201.04 | 197.86 | 199.37 | 1,322,956 | +1.03(+0.52%) |
Sep 09, 2022 | 196.45 | 199.30 | 196.40 | 198.34 | 1,068,741 | +2.45(+1.25%) |
Sep 08, 2022 | 193.87 | 196.46 | 192.12 | 195.89 | 1,208,204 | +1.12(+0.58%) |
Sep 07, 2022 | 189.98 | 195.11 | 189.29 | 194.77 | 1,475,669 | +5.03(+2.65%) |
Sep 06, 2022 | 187.79 | 189.96 | 185.79 | 189.73 | 1,860,490 | +2.06(+1.10%) |
Sep 02, 2022 | 190.44 | 191.97 | 186.40 | 187.67 | 1,356,751 | -1.77(-0.93%) |
Sep 01, 2022 | 186.33 | 189.65 | 185.42 | 189.44 | 1,206,906 | +2.31(+1.24%) |
Aug 31, 2022 | 189.65 | 189.65 | 186.43 | 187.12 | 1,376,021 | -1.28(-0.68%) |
Aug 30, 2022 | 189.30 | 189.63 | 186.29 | 188.40 | 1,526,368 | -0.37(-0.19%) |
Aug 29, 2022 | 190.44 | 190.69 | 188.30 | 188.76 | 1,351,191 | -2.81(-1.47%) |
Aug 26, 2022 | 200.38 | 200.38 | 191.32 | 191.58 | 896,348 | -8.02(-4.02%) |
Aug 25, 2022 | 198.09 | 199.61 | 197.40 | 199.60 | 643,641 | +2.11(+1.07%) |
Aug 24, 2022 | 197.72 | 197.91 | 196.48 | 197.48 | 680,952 | +0.21(+0.11%) |
Aug 23, 2022 | 197.30 | 199.57 | 196.77 | 197.27 | 773,198 | -0.99(-0.50%) |
Aug 22, 2022 | 202.43 | 202.44 | 197.56 | 198.26 | 1,185,793 | -6.98(-3.40%) |
Aug 19, 2022 | 207.21 | 207.48 | 204.50 | 205.25 | 1,073,237 | -2.78(-1.34%) |
Aug 18, 2022 | 208.18 | 208.20 | 206.52 | 208.03 | 471,969 | +0.60(+0.29%) |
Aug 17, 2022 | 206.54 | 208.27 | 205.07 | 207.43 | 679,109 | -1.05(-0.50%) |
Aug 16, 2022 | 204.96 | 209.28 | 204.18 | 208.47 | 852,297 | +2.95(+1.43%) |
Aug 15, 2022 | 205.05 | 207.21 | 204.12 | 205.52 | 2,514,391 | -3.33(-1.60%) |
Aug 12, 2022 | 205.83 | 208.99 | 204.59 | 208.86 | 619,788 | +4.12(+2.01%) |
Aug 11, 2022 | 206.86 | 207.61 | 204.35 | 204.74 | 676,594 | -0.27(-0.13%) |
Aug 10, 2022 | 204.39 | 205.33 | 203.41 | 205.00 | 755,675 | +4.25(+2.12%) |
Aug 09, 2022 | 200.74 | 201.88 | 199.94 | 200.75 | 939,477 | -0.29(-0.14%) |
Aug 08, 2022 | 204.28 | 205.00 | 200.30 | 201.04 | 736,594 | -1.38(-0.68%) |
Aug 05, 2022 | 199.40 | 202.52 | 198.51 | 202.42 | 1,102,267 | +1.29(+0.64%) |
Aug 04, 2022 | 200.40 | 202.12 | 199.37 | 201.13 | 1,142,185 | +0.84(+0.42%) |
Aug 03, 2022 | 197.34 | 201.25 | 196.46 | 200.29 | 1,328,802 | +3.50(+1.78%) |
Aug 02, 2022 | 194.97 | 204.77 | 194.12 | 196.79 | 2,082,746 | -2.35(-1.18%) |