Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 202.48 | 204.97 | 201.97 | 204.22 | 486,094 | +2.77(+1.38%) |
Jul 28, 2023 | 200.71 | 202.82 | 199.37 | 201.45 | 402,753 | +2.82(+1.42%) |
Jul 27, 2023 | 202.75 | 203.29 | 198.56 | 198.63 | 609,925 | -2.35(-1.17%) |
Jul 26, 2023 | 195.90 | 201.11 | 194.87 | 200.98 | 716,824 | +5.08(+2.59%) |
Jul 25, 2023 | 197.18 | 197.21 | 193.36 | 195.90 | 826,763 | -1.08(-0.55%) |
Jul 24, 2023 | 199.71 | 200.67 | 196.23 | 196.98 | 1,092,662 | -2.73(-1.37%) |
Jul 21, 2023 | 200.14 | 202.18 | 197.26 | 199.71 | 997,799 | +0.83(+0.42%) |
Jul 20, 2023 | 204.75 | 205.97 | 198.27 | 198.88 | 1,015,681 | -7.29(-3.54%) |
Jul 19, 2023 | 210.04 | 211.94 | 205.52 | 206.17 | 955,197 | -3.19(-1.52%) |
Jul 18, 2023 | 206.62 | 210.00 | 206.19 | 209.36 | 720,738 | +2.49(+1.20%) |
Jul 17, 2023 | 208.20 | 209.73 | 206.47 | 206.87 | 680,165 | -1.82(-0.87%) |
Jul 14, 2023 | 209.00 | 209.89 | 207.15 | 208.69 | 522,456 | -0.06(-0.03%) |
Jul 13, 2023 | 208.31 | 210.33 | 207.40 | 208.75 | 985,491 | +1.96(+0.95%) |
Jul 12, 2023 | 207.20 | 210.07 | 205.69 | 206.79 | 984,196 | +2.25(+1.10%) |
Jul 11, 2023 | 200.29 | 204.86 | 199.78 | 204.54 | 914,671 | +4.70(+2.35%) |
Jul 10, 2023 | 194.30 | 200.35 | 194.30 | 199.84 | 747,174 | +5.22(+2.68%) |
Jul 07, 2023 | 195.00 | 196.46 | 193.98 | 194.62 | 504,214 | -0.74(-0.38%) |
Jul 06, 2023 | 196.60 | 197.58 | 194.00 | 195.36 | 781,203 | -3.42(-1.72%) |
Jul 05, 2023 | 195.14 | 199.69 | 195.14 | 198.78 | 772,176 | +2.34(+1.19%) |
Jul 03, 2023 | 197.07 | 199.37 | 195.70 | 196.44 | 426,679 | -1.29(-0.65%) |
Jun 30, 2023 | 197.00 | 200.59 | 196.44 | 197.73 | 978,542 | +2.59(+1.33%) |
Jun 29, 2023 | 195.93 | 197.25 | 192.80 | 195.14 | 910,092 | -0.79(-0.40%) |
Jun 28, 2023 | 194.89 | 198.92 | 192.16 | 195.93 | 1,674,498 | -5.76(-2.86%) |
Jun 27, 2023 | 200.46 | 202.54 | 198.48 | 201.69 | 605,749 | +2.36(+1.18%) |
Jun 26, 2023 | 200.25 | 201.58 | 199.28 | 199.33 | 694,450 | -1.43(-0.71%) |
Jun 23, 2023 | 200.03 | 203.53 | 199.89 | 200.76 | 1,455,670 | +0.82(+0.41%) |
Jun 22, 2023 | 200.45 | 201.19 | 199.07 | 199.94 | 698,342 | -2.74(-1.35%) |
Jun 21, 2023 | 201.39 | 205.16 | 201.31 | 202.68 | 1,099,496 | +0.31(+0.15%) |
Jun 20, 2023 | 198.87 | 203.30 | 196.80 | 202.37 | 1,010,826 | +2.32(+1.16%) |
Jun 16, 2023 | 202.50 | 203.99 | 199.71 | 200.05 | 1,509,302 | -1.27(-0.63%) |
Jun 15, 2023 | 194.72 | 201.99 | 193.50 | 201.32 | 1,513,623 | +6.93(+3.56%) |
Jun 14, 2023 | 190.50 | 194.92 | 190.05 | 194.39 | 1,060,911 | +3.53(+1.85%) |
Jun 13, 2023 | 191.32 | 192.23 | 188.95 | 190.86 | 769,041 | +0.38(+0.20%) |
Jun 12, 2023 | 189.21 | 190.67 | 186.97 | 190.48 | 836,735 | +2.87(+1.53%) |
Jun 09, 2023 | 190.00 | 190.70 | 185.20 | 187.61 | 790,027 | -0.54(-0.29%) |
Jun 08, 2023 | 189.80 | 190.54 | 187.71 | 188.15 | 678,976 | -0.73(-0.39%) |
Jun 07, 2023 | 196.00 | 196.71 | 187.95 | 188.88 | 1,269,606 | -7.10(-3.62%) |
Jun 06, 2023 | 193.89 | 196.41 | 192.79 | 195.98 | 1,023,255 | +2.53(+1.31%) |
Jun 05, 2023 | 194.42 | 195.17 | 190.58 | 193.45 | 2,061,155 | -1.55(-0.79%) |
Jun 02, 2023 | 199.99 | 200.44 | 194.67 | 195.00 | 1,971,538 | -3.30(-1.66%) |
Jun 01, 2023 | 188.99 | 199.90 | 184.58 | 198.30 | 3,924,148 | +32.60(+19.67%) |
May 31, 2023 | 162.51 | 166.39 | 162.51 | 165.70 | 2,277,996 | +2.04(+1.25%) |
May 30, 2023 | 167.21 | 167.54 | 162.85 | 163.66 | 1,038,042 | -1.82(-1.10%) |
May 26, 2023 | 163.13 | 167.61 | 163.13 | 165.48 | 1,257,842 | +2.62(+1.61%) |
May 25, 2023 | 163.20 | 164.27 | 161.39 | 162.86 | 881,647 | +0.26(+0.16%) |
May 24, 2023 | 162.98 | 163.46 | 160.21 | 162.60 | 1,187,264 | -1.37(-0.84%) |
May 23, 2023 | 165.41 | 168.18 | 163.85 | 163.97 | 790,946 | -1.36(-0.82%) |
May 22, 2023 | 164.40 | 167.25 | 163.55 | 165.33 | 1,386,846 | -0.02(-0.01%) |
May 19, 2023 | 167.58 | 168.55 | 165.07 | 165.35 | 964,110 | -1.75(-1.05%) |
May 18, 2023 | 166.29 | 167.49 | 164.42 | 167.10 | 1,198,782 | +0.96(+0.58%) |
May 17, 2023 | 168.46 | 169.31 | 164.63 | 166.14 | 1,696,865 | -1.48(-0.88%) |
May 16, 2023 | 175.17 | 175.17 | 166.01 | 167.62 | 4,798,442 | -8.93(-5.06%) |
May 15, 2023 | 174.22 | 177.22 | 173.32 | 176.55 | 684,891 | +2.33(+1.34%) |
May 12, 2023 | 172.86 | 174.86 | 171.58 | 174.22 | 811,880 | +0.94(+0.54%) |
May 11, 2023 | 178.59 | 179.19 | 170.15 | 173.28 | 1,513,883 | -5.59(-3.13%) |
May 10, 2023 | 177.74 | 179.40 | 175.88 | 178.87 | 486,564 | +3.64(+2.08%) |
May 09, 2023 | 176.55 | 176.55 | 174.63 | 175.23 | 629,898 | -2.27(-1.28%) |
May 08, 2023 | 177.70 | 179.58 | 176.47 | 177.50 | 472,039 | -1.60(-0.89%) |
May 05, 2023 | 180.00 | 181.85 | 178.75 | 179.10 | 522,370 | +0.41(+0.23%) |
May 04, 2023 | 177.67 | 178.86 | 176.30 | 178.69 | 648,073 | +0.65(+0.37%) |
May 03, 2023 | 178.03 | 181.47 | 176.88 | 178.04 | 649,779 | +0.89(+0.50%) |
May 02, 2023 | 178.55 | 180.13 | 176.38 | 177.15 | 767,266 | -2.85(-1.58%) |
May 01, 2023 | 178.50 | 181.25 | 178.03 | 180.00 | 850,249 | +0.92(+0.51%) |
Apr 28, 2023 | 173.78 | 179.22 | 173.00 | 179.08 | 1,059,136 | +4.03(+2.30%) |
Apr 27, 2023 | 178.31 | 178.80 | 174.71 | 175.05 | 1,079,152 | -1.95(-1.10%) |
Apr 26, 2023 | 179.89 | 181.32 | 176.99 | 177.00 | 806,433 | -1.84(-1.03%) |
Apr 25, 2023 | 185.50 | 186.16 | 178.83 | 178.84 | 885,453 | -7.52(-4.04%) |
Apr 24, 2023 | 187.06 | 189.47 | 185.78 | 186.36 | 1,021,271 | +0.84(+0.45%) |
Apr 21, 2023 | 184.99 | 186.88 | 184.61 | 185.52 | 935,491 | +2.17(+1.18%) |
Apr 20, 2023 | 179.52 | 185.08 | 179.02 | 183.35 | 1,217,372 | +1.60(+0.88%) |
Apr 19, 2023 | 182.45 | 183.79 | 180.96 | 181.75 | 707,825 | -1.29(-0.70%) |
Apr 18, 2023 | 181.44 | 183.34 | 180.07 | 183.04 | 1,040,662 | +4.01(+2.24%) |
Apr 17, 2023 | 179.37 | 180.10 | 177.15 | 179.03 | 478,411 | +0.09(+0.05%) |
Apr 14, 2023 | 178.82 | 180.29 | 176.58 | 178.94 | 523,450 | -1.86(-1.03%) |
Apr 13, 2023 | 177.97 | 180.86 | 177.31 | 180.80 | 591,367 | +4.14(+2.34%) |
Apr 12, 2023 | 179.17 | 180.21 | 176.29 | 176.66 | 502,235 | -0.24(-0.14%) |
Apr 11, 2023 | 177.85 | 178.89 | 175.69 | 176.90 | 586,551 | -1.42(-0.80%) |
Apr 10, 2023 | 178.38 | 178.85 | 175.61 | 178.32 | 1,111,736 | -1.70(-0.94%) |
Apr 06, 2023 | 179.29 | 180.59 | 178.22 | 180.02 | 441,066 | -0.05(-0.03%) |
Apr 05, 2023 | 180.99 | 181.40 | 178.93 | 180.07 | 761,994 | -1.35(-0.74%) |
Apr 04, 2023 | 182.45 | 183.97 | 181.24 | 181.42 | 586,406 | +0.31(+0.17%) |
Apr 03, 2023 | 182.06 | 183.24 | 179.50 | 181.11 | 687,989 | -2.68(-1.46%) |
Mar 31, 2023 | 180.20 | 184.20 | 180.00 | 183.79 | 743,197 | +4.64(+2.59%) |
Mar 30, 2023 | 180.61 | 180.90 | 178.19 | 179.15 | 545,826 | +0.49(+0.27%) |
Mar 29, 2023 | 178.43 | 181.56 | 177.23 | 178.66 | 603,784 | +3.09(+1.76%) |
Mar 28, 2023 | 176.87 | 177.49 | 174.69 | 175.57 | 592,014 | -1.97(-1.11%) |
Mar 27, 2023 | 176.98 | 178.88 | 175.90 | 177.54 | 830,774 | +1.96(+1.12%) |
Mar 24, 2023 | 173.50 | 175.88 | 172.11 | 175.58 | 514,934 | +1.51(+0.87%) |
Mar 23, 2023 | 175.90 | 176.07 | 171.91 | 174.07 | 842,055 | +0.21(+0.12%) |
Mar 22, 2023 | 176.97 | 178.43 | 173.63 | 173.86 | 633,398 | -3.22(-1.82%) |
Mar 21, 2023 | 174.62 | 177.39 | 174.50 | 177.08 | 609,789 | +3.54(+2.04%) |
Mar 20, 2023 | 171.85 | 173.68 | 169.85 | 173.54 | 906,478 | +0.91(+0.53%) |
Mar 17, 2023 | 174.63 | 175.41 | 171.53 | 172.63 | 1,182,090 | -3.15(-1.79%) |
Mar 16, 2023 | 170.84 | 176.50 | 170.07 | 175.78 | 961,007 | +4.94(+2.89%) |
Mar 15, 2023 | 170.99 | 172.28 | 167.91 | 170.84 | 716,620 | -2.24(-1.29%) |
Mar 14, 2023 | 172.14 | 174.02 | 171.05 | 173.08 | 1,005,740 | +4.03(+2.38%) |
Mar 13, 2023 | 164.14 | 170.88 | 161.38 | 169.05 | 1,262,998 | +4.42(+2.68%) |
Mar 10, 2023 | 169.42 | 170.18 | 163.31 | 164.63 | 927,597 | -4.73(-2.79%) |
Mar 09, 2023 | 172.18 | 174.64 | 168.96 | 169.36 | 1,332,150 | -3.27(-1.89%) |
Mar 08, 2023 | 174.47 | 175.21 | 172.36 | 172.63 | 785,674 | -2.44(-1.39%) |
Mar 07, 2023 | 176.99 | 180.61 | 175.00 | 175.07 | 825,049 | -1.30(-0.74%) |
Mar 06, 2023 | 180.65 | 181.70 | 176.18 | 176.37 | 1,181,788 | -3.68(-2.04%) |
Mar 03, 2023 | 173.40 | 183.75 | 173.40 | 180.05 | 2,199,870 | +6.49(+3.74%) |
Mar 02, 2023 | 178.87 | 178.87 | 168.16 | 173.56 | 2,691,157 | +7.43(+4.47%) |
Mar 01, 2023 | 166.86 | 167.36 | 164.08 | 166.13 | 2,057,514 | +0.47(+0.28%) |
Feb 28, 2023 | 165.72 | 167.72 | 164.89 | 165.66 | 1,410,514 | -0.09(-0.05%) |
Feb 27, 2023 | 166.46 | 168.42 | 164.80 | 165.75 | 1,222,438 | +0.64(+0.39%) |
Feb 24, 2023 | 167.73 | 168.34 | 164.75 | 165.11 | 1,272,479 | -5.41(-3.17%) |
Feb 23, 2023 | 171.01 | 171.81 | 167.91 | 170.52 | 1,011,093 | -0.51(-0.30%) |
Feb 22, 2023 | 169.69 | 172.91 | 169.08 | 171.03 | 1,172,952 | +1.40(+0.83%) |
Feb 21, 2023 | 168.00 | 169.97 | 166.91 | 169.63 | 957,595 | -0.86(-0.50%) |
Feb 17, 2023 | 172.75 | 172.75 | 168.93 | 170.49 | 727,774 | -2.54(-1.47%) |
Feb 16, 2023 | 172.94 | 174.75 | 171.94 | 173.03 | 746,584 | -2.09(-1.19%) |
Feb 15, 2023 | 171.67 | 175.38 | 170.40 | 175.12 | 953,764 | +3.19(+1.86%) |
Feb 14, 2023 | 170.24 | 173.90 | 169.09 | 171.93 | 484,214 | +0.29(+0.17%) |
Feb 13, 2023 | 169.63 | 174.12 | 168.95 | 171.64 | 703,764 | +3.03(+1.80%) |
Feb 10, 2023 | 171.82 | 171.85 | 166.68 | 168.61 | 1,414,220 | -4.54(-2.62%) |
Feb 09, 2023 | 179.29 | 179.39 | 173.14 | 173.15 | 984,400 | -3.12(-1.77%) |
Feb 08, 2023 | 177.22 | 180.21 | 175.67 | 176.27 | 1,132,357 | -2.35(-1.32%) |
Feb 07, 2023 | 173.52 | 179.91 | 172.77 | 178.62 | 751,923 | +4.55(+2.61%) |
Feb 06, 2023 | 176.24 | 177.60 | 172.56 | 174.07 | 705,887 | -4.28(-2.40%) |
Feb 03, 2023 | 176.91 | 182.09 | 176.65 | 178.35 | 1,364,905 | -2.73(-1.51%) |
Feb 02, 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 1,168,191 | +7.71(+4.45%) |
Feb 01, 2023 | 171.18 | 174.47 | 168.77 | 173.37 | 816,863 | +2.82(+1.65%) |
Jan 31, 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 578,722 | +0.01(+0.01%) |
Jan 30, 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 719,397 | -0.91(-0.53%) |
Jan 27, 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 450,869 | +1.46(+0.86%) |
Jan 26, 2023 | 172.75 | 172.75 | 169.25 | 169.99 | 613,570 | -0.18(-0.11%) |
Jan 25, 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 863,375 | +2.08(+1.24%) |
Jan 24, 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 975,046 | -0.61(-0.36%) |
Jan 23, 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 883,636 | +6.26(+3.85%) |
Jan 20, 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 730,826 | +4.17(+2.63%) |
Jan 19, 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 738,631 | -2.00(-1.25%) |
Jan 18, 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 1,225,169 | -3.36(-2.05%) |
Jan 17, 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 854,085 | -0.61(-0.37%) |
Jan 13, 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 551,931 | +1.67(+1.03%) |
Jan 12, 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 840,395 | -2.74(-1.66%) |
Jan 11, 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 876,726 | +4.11(+2.55%) |
Jan 10, 2023 | 157.97 | 161.69 | 157.13 | 161.20 | 1,422,746 | +0.12(+0.07%) |
Jan 09, 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 1,141,731 | +1.47(+0.92%) |
Jan 06, 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 735,462 | -1.51(-0.94%) |
Jan 05, 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 1,014,852 | -5.31(-3.19%) |
Jan 04, 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 1,261,187 | +6.81(+4.27%) |
Jan 03, 2023 | 163.63 | 164.01 | 158.75 | 159.62 | 816,819 | -1.76(-1.09%) |
Dec 30, 2022 | 160.43 | 161.65 | 158.25 | 161.38 | 912,233 | -1.80(-1.10%) |
Dec 29, 2022 | 162.34 | 164.76 | 161.72 | 163.18 | 749,694 | +2.27(+1.41%) |
Dec 28, 2022 | 157.92 | 161.09 | 157.15 | 160.91 | 798,967 | +2.06(+1.30%) |
Dec 27, 2022 | 160.08 | 160.08 | 157.37 | 158.85 | 991,274 | -1.97(-1.22%) |
Dec 23, 2022 | 162.98 | 163.91 | 160.55 | 160.82 | 894,526 | -3.09(-1.89%) |
Dec 22, 2022 | 165.66 | 166.99 | 162.00 | 163.91 | 1,236,761 | -3.61(-2.15%) |
Dec 21, 2022 | 163.92 | 168.19 | 163.57 | 167.52 | 1,067,898 | +3.10(+1.89%) |
Dec 20, 2022 | 165.26 | 166.50 | 162.02 | 164.42 | 1,381,892 | -2.86(-1.71%) |
Dec 19, 2022 | 168.57 | 168.57 | 165.36 | 167.28 | 1,030,832 | -0.98(-0.58%) |
Dec 16, 2022 | 167.75 | 169.61 | 166.30 | 168.26 | 1,239,565 | -1.63(-0.96%) |
Dec 15, 2022 | 172.65 | 173.95 | 169.22 | 169.89 | 1,312,568 | -6.38(-3.62%) |
Dec 14, 2022 | 176.71 | 181.26 | 175.39 | 176.27 | 1,243,920 | -0.69(-0.39%) |
Dec 13, 2022 | 180.87 | 181.85 | 172.16 | 176.96 | 1,906,549 | +5.36(+3.12%) |
Dec 12, 2022 | 173.21 | 175.57 | 171.36 | 171.60 | 1,343,696 | -0.57(-0.33%) |
Dec 09, 2022 | 171.54 | 175.83 | 171.54 | 172.17 | 1,218,944 | -0.86(-0.50%) |
Dec 08, 2022 | 165.85 | 173.58 | 163.20 | 173.03 | 2,314,672 | +7.72(+4.67%) |
Dec 07, 2022 | 168.20 | 169.31 | 162.45 | 165.31 | 1,826,464 | -3.22(-1.91%) |
Dec 06, 2022 | 165.41 | 168.60 | 161.78 | 168.53 | 2,154,757 | +1.29(+0.77%) |
Dec 05, 2022 | 173.26 | 173.50 | 166.51 | 167.24 | 1,591,649 | -7.66(-4.38%) |
Dec 02, 2022 | 181.44 | 182.00 | 173.77 | 174.90 | 2,551,466 | -16.52(-8.63%) |
Dec 01, 2022 | 191.04 | 194.00 | 189.31 | 191.42 | 1,436,634 | +1.06(+0.56%) |
Nov 30, 2022 | 182.79 | 190.36 | 181.12 | 190.36 | 1,318,701 | +7.92(+4.34%) |
Nov 29, 2022 | 187.09 | 187.84 | 181.08 | 182.44 | 815,158 | -4.23(-2.27%) |
Nov 28, 2022 | 184.72 | 188.13 | 184.65 | 186.67 | 819,253 | +1.01(+0.54%) |
Nov 25, 2022 | 187.17 | 187.51 | 184.81 | 185.66 | 256,463 | -2.40(-1.28%) |
Nov 23, 2022 | 186.44 | 188.29 | 185.15 | 188.06 | 457,883 | +2.52(+1.36%) |
Nov 22, 2022 | 182.40 | 185.80 | 180.61 | 185.54 | 506,076 | +3.86(+2.12%) |
Nov 21, 2022 | 182.59 | 183.85 | 181.08 | 181.68 | 755,590 | -2.40(-1.30%) |
Nov 18, 2022 | 187.50 | 187.50 | 181.59 | 184.08 | 714,111 | +0.31(+0.17%) |
Nov 17, 2022 | 185.54 | 185.98 | 181.90 | 183.77 | 782,503 | -5.49(-2.90%) |
Nov 16, 2022 | 190.65 | 191.36 | 187.68 | 189.26 | 639,385 | -2.40(-1.25%) |
Nov 15, 2022 | 192.66 | 193.53 | 190.03 | 191.66 | 640,001 | +3.36(+1.78%) |
Nov 14, 2022 | 189.95 | 190.31 | 186.28 | 188.30 | 755,691 | -2.72(-1.42%) |
Nov 11, 2022 | 187.94 | 192.37 | 186.11 | 191.02 | 1,006,918 | +3.23(+1.72%) |
Nov 10, 2022 | 179.47 | 187.95 | 179.17 | 187.79 | 1,387,623 | +17.19(+10.08%) |
Nov 09, 2022 | 172.39 | 173.69 | 169.67 | 170.60 | 927,199 | -3.08(-1.77%) |
Nov 08, 2022 | 173.36 | 176.83 | 171.27 | 173.68 | 1,002,162 | +2.17(+1.27%) |
Nov 07, 2022 | 167.50 | 171.54 | 166.04 | 171.51 | 1,142,912 | +4.70(+2.82%) |
Nov 04, 2022 | 168.22 | 168.75 | 161.16 | 166.81 | 1,823,987 | -0.34(-0.20%) |
Nov 03, 2022 | 156.82 | 176.48 | 154.30 | 167.15 | 3,768,300 | +8.70(+5.49%) |
Nov 02, 2022 | 163.32 | 164.69 | 158.21 | 158.45 | 1,369,967 | -5.30(-3.24%) |
Nov 01, 2022 | 171.04 | 171.37 | 162.63 | 163.75 | 1,226,177 | -4.19(-2.49%) |
Oct 31, 2022 | 169.74 | 171.00 | 167.00 | 167.94 | 1,131,806 | -3.64(-2.12%) |
Oct 28, 2022 | 169.12 | 173.56 | 168.33 | 171.58 | 673,957 | +1.07(+0.63%) |
Oct 27, 2022 | 166.32 | 171.52 | 165.74 | 170.51 | 1,488,836 | +5.29(+3.20%) |
Oct 26, 2022 | 164.88 | 170.41 | 164.09 | 165.22 | 727,297 | -1.46(-0.88%) |
Oct 25, 2022 | 159.83 | 166.86 | 159.62 | 166.68 | 727,337 | +8.28(+5.23%) |
Oct 24, 2022 | 158.71 | 159.33 | 155.38 | 158.40 | 853,209 | +0.77(+0.49%) |
Oct 21, 2022 | 155.79 | 157.72 | 153.76 | 157.63 | 877,070 | +1.36(+0.87%) |
Oct 20, 2022 | 155.75 | 158.90 | 155.45 | 156.27 | 537,360 | +0.07(+0.04%) |
Oct 19, 2022 | 159.84 | 160.00 | 155.44 | 156.20 | 668,417 | -2.97(-1.87%) |
Oct 18, 2022 | 162.81 | 164.90 | 158.46 | 159.17 | 1,033,249 | +1.31(+0.83%) |
Oct 17, 2022 | 154.55 | 158.47 | 154.19 | 157.86 | 1,231,659 | +6.76(+4.47%) |
Oct 14, 2022 | 157.36 | 158.40 | 151.02 | 151.10 | 1,164,881 | -4.85(-3.11%) |
Oct 13, 2022 | 154.07 | 158.40 | 151.71 | 155.95 | 2,386,494 | -4.55(-2.83%) |
Oct 12, 2022 | 162.03 | 162.73 | 159.22 | 160.50 | 733,844 | -1.76(-1.08%) |
Oct 11, 2022 | 163.89 | 165.06 | 159.57 | 162.26 | 949,632 | -1.95(-1.19%) |
Oct 10, 2022 | 166.31 | 166.44 | 161.40 | 164.21 | 639,933 | -1.62(-0.98%) |
Oct 07, 2022 | 170.77 | 171.30 | 164.87 | 165.83 | 737,780 | -7.85(-4.52%) |
Oct 06, 2022 | 172.27 | 174.16 | 170.45 | 173.68 | 936,672 | +1.31(+0.76%) |
Oct 05, 2022 | 170.00 | 173.04 | 168.60 | 172.37 | 762,407 | -0.37(-0.21%) |
Oct 04, 2022 | 170.34 | 174.64 | 169.72 | 172.74 | 926,904 | +6.03(+3.62%) |
Oct 03, 2022 | 164.00 | 168.07 | 164.00 | 166.71 | 939,202 | +1.83(+1.11%) |
Sep 30, 2022 | 165.20 | 168.64 | 163.57 | 164.88 | 813,955 | +0.07(+0.04%) |
Sep 29, 2022 | 162.79 | 165.15 | 161.08 | 164.81 | 708,851 | +0.09(+0.05%) |
Sep 28, 2022 | 161.82 | 165.48 | 161.51 | 164.72 | 590,511 | +3.49(+2.16%) |
Sep 27, 2022 | 160.48 | 162.18 | 159.32 | 161.23 | 1,025,420 | +3.24(+2.05%) |
Sep 26, 2022 | 162.58 | 163.79 | 157.64 | 157.99 | 1,561,143 | -4.58(-2.82%) |
Sep 23, 2022 | 161.78 | 163.23 | 159.13 | 162.57 | 1,229,678 | -0.31(-0.19%) |
Sep 22, 2022 | 165.56 | 165.99 | 161.94 | 162.88 | 997,709 | -3.92(-2.35%) |
Sep 21, 2022 | 169.08 | 172.44 | 166.78 | 166.80 | 805,370 | -1.24(-0.74%) |
Sep 20, 2022 | 171.72 | 171.72 | 167.52 | 168.04 | 1,007,936 | -4.51(-2.61%) |
Sep 19, 2022 | 173.77 | 175.48 | 170.30 | 172.55 | 1,282,534 | -2.48(-1.42%) |
Sep 16, 2022 | 172.99 | 175.49 | 171.80 | 175.03 | 1,607,914 | +0.20(+0.11%) |
Sep 15, 2022 | 172.50 | 176.27 | 172.24 | 174.83 | 1,453,120 | +0.64(+0.37%) |
Sep 14, 2022 | 173.15 | 174.36 | 170.97 | 174.19 | 771,966 | +1.82(+1.06%) |
Sep 13, 2022 | 174.22 | 175.24 | 171.63 | 172.37 | 899,563 | -7.84(-4.35%) |
Sep 12, 2022 | 179.99 | 181.27 | 178.48 | 180.21 | 808,552 | +1.02(+0.57%) |
Sep 09, 2022 | 176.47 | 179.90 | 175.25 | 179.19 | 1,089,067 | +4.62(+2.65%) |
Sep 08, 2022 | 168.66 | 175.87 | 168.03 | 174.57 | 844,318 | +3.38(+1.97%) |
Sep 07, 2022 | 167.43 | 172.57 | 167.43 | 171.19 | 952,326 | +2.92(+1.74%) |
Sep 06, 2022 | 169.34 | 171.92 | 165.03 | 168.27 | 1,404,614 | -1.70(-1.00%) |
Sep 02, 2022 | 172.29 | 176.76 | 168.61 | 169.97 | 1,480,042 | -1.45(-0.85%) |
Sep 01, 2022 | 174.75 | 175.63 | 166.54 | 171.42 | 4,330,689 | -27.90(-14.00%) |
Aug 31, 2022 | 204.37 | 206.60 | 197.96 | 199.32 | 1,289,280 | -2.84(-1.40%) |
Aug 30, 2022 | 205.51 | 206.65 | 200.70 | 202.16 | 959,814 | -1.04(-0.51%) |
Aug 29, 2022 | 204.23 | 204.81 | 201.14 | 203.20 | 1,056,014 | -3.29(-1.59%) |
Aug 26, 2022 | 217.26 | 218.33 | 206.48 | 206.49 | 1,183,068 | -11.63(-5.33%) |
Aug 25, 2022 | 214.34 | 219.19 | 213.12 | 218.12 | 1,067,998 | +4.25(+1.99%) |
Aug 24, 2022 | 212.50 | 216.61 | 212.50 | 213.87 | 813,198 | +2.34(+1.11%) |
Aug 23, 2022 | 210.20 | 214.91 | 209.27 | 211.53 | 666,177 | -2.56(-1.20%) |
Aug 22, 2022 | 215.54 | 216.52 | 212.72 | 214.09 | 597,104 | -5.12(-2.34%) |
Aug 19, 2022 | 222.51 | 222.94 | 217.38 | 219.21 | 598,828 | -5.19(-2.31%) |
Aug 18, 2022 | 225.00 | 226.12 | 222.48 | 224.40 | 443,002 | -0.72(-0.32%) |
Aug 17, 2022 | 226.26 | 228.84 | 225.00 | 225.12 | 577,187 | -4.43(-1.93%) |
Aug 16, 2022 | 228.36 | 231.42 | 226.31 | 229.55 | 943,079 | +0.59(+0.26%) |
Aug 15, 2022 | 225.55 | 229.06 | 224.56 | 228.96 | 524,801 | +3.59(+1.59%) |
Aug 12, 2022 | 226.22 | 227.10 | 223.30 | 225.37 | 614,353 | +0.72(+0.32%) |
Aug 11, 2022 | 229.79 | 229.99 | 223.97 | 224.65 | 1,536,994 | -3.44(-1.51%) |
Aug 10, 2022 | 229.54 | 229.76 | 224.68 | 228.09 | 625,387 | +6.04(+2.72%) |
Aug 09, 2022 | 223.05 | 225.07 | 219.50 | 222.05 | 759,610 | -3.61(-1.60%) |
Aug 08, 2022 | 229.39 | 232.14 | 225.62 | 225.66 | 762,014 | -1.64(-0.72%) |
Aug 05, 2022 | 227.04 | 230.46 | 223.19 | 227.30 | 974,407 | -4.61(-1.99%) |
Aug 04, 2022 | 227.66 | 232.26 | 224.96 | 231.91 | 698,795 | +4.25(+1.87%) |
Aug 03, 2022 | 226.40 | 229.11 | 226.40 | 227.66 | 699,700 | +3.66(+1.63%) |
Aug 02, 2022 | 222.24 | 225.90 | 222.06 | 224.00 | 761,011 | -0.29(-0.13%) |