Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 320.57 | 320.57 | 317.43 | 318.48 | 266,617 | -1.42(-0.44%) |
Jul 28, 2023 | 319.79 | 321.68 | 319.23 | 319.90 | 299,943 | +4.52(+1.43%) |
Jul 27, 2023 | 319.48 | 320.15 | 314.56 | 315.37 | 320,962 | -0.08(-0.03%) |
Jul 26, 2023 | 312.46 | 316.73 | 312.14 | 315.45 | 172,627 | +1.23(+0.39%) |
Jul 25, 2023 | 312.55 | 315.43 | 311.98 | 314.22 | 270,800 | -1.04(-0.33%) |
Jul 24, 2023 | 315.48 | 316.75 | 314.55 | 315.26 | 214,940 | -0.84(-0.27%) |
Jul 21, 2023 | 319.09 | 319.09 | 316.03 | 316.11 | 282,874 | -0.65(-0.20%) |
Jul 20, 2023 | 318.37 | 318.79 | 315.62 | 316.75 | 402,136 | -2.42(-0.76%) |
Jul 19, 2023 | 321.38 | 322.47 | 318.66 | 319.17 | 364,383 | -5.20(-1.60%) |
Jul 18, 2023 | 324.27 | 324.80 | 321.60 | 324.37 | 260,213 | -2.38(-0.73%) |
Jul 17, 2023 | 326.53 | 327.91 | 325.66 | 326.75 | 341,519 | -0.07(-0.02%) |
Jul 14, 2023 | 324.94 | 327.53 | 324.63 | 326.81 | 336,286 | +5.39(+1.68%) |
Jul 13, 2023 | 323.89 | 324.17 | 321.07 | 321.43 | 377,497 | +0.68(+0.21%) |
Jul 12, 2023 | 318.28 | 321.11 | 317.08 | 320.75 | 446,476 | +4.26(+1.35%) |
Jul 11, 2023 | 317.09 | 318.42 | 315.47 | 316.49 | 380,346 | +0.10(+0.03%) |
Jul 10, 2023 | 312.37 | 316.89 | 312.12 | 316.39 | 340,624 | +3.78(+1.21%) |
Jul 07, 2023 | 312.76 | 315.66 | 310.91 | 312.61 | 334,121 | +0.95(+0.31%) |
Jul 06, 2023 | 311.02 | 312.88 | 309.34 | 311.66 | 453,854 | -6.44(-2.02%) |
Jul 05, 2023 | 319.68 | 320.87 | 317.72 | 318.10 | 397,441 | -5.83(-1.80%) |
Jul 03, 2023 | 323.57 | 324.07 | 321.17 | 323.92 | 225,782 | +0.66(+0.20%) |
Jun 30, 2023 | 322.90 | 325.12 | 321.94 | 323.27 | 524,956 | +4.51(+1.42%) |
Jun 29, 2023 | 316.46 | 320.79 | 316.35 | 318.75 | 474,895 | +2.69(+0.85%) |
Jun 28, 2023 | 313.45 | 316.11 | 313.45 | 316.06 | 336,609 | +3.85(+1.23%) |
Jun 27, 2023 | 307.40 | 312.59 | 307.27 | 312.21 | 242,365 | +7.55(+2.48%) |
Jun 26, 2023 | 305.66 | 306.90 | 304.02 | 304.66 | 145,922 | -1.02(-0.33%) |
Jun 23, 2023 | 304.33 | 307.16 | 304.05 | 305.68 | 429,391 | +0.23(+0.07%) |
Jun 22, 2023 | 304.63 | 307.09 | 304.17 | 305.45 | 269,710 | -1.00(-0.33%) |
Jun 21, 2023 | 305.27 | 307.27 | 303.71 | 306.46 | 402,648 | +2.13(+0.70%) |
Jun 20, 2023 | 304.87 | 306.22 | 303.46 | 304.33 | 357,914 | -1.85(-0.60%) |
Jun 16, 2023 | 306.86 | 307.44 | 304.79 | 306.18 | 296,698 | +1.90(+0.62%) |
Jun 15, 2023 | 303.63 | 304.90 | 301.85 | 304.28 | 661,508 | +3.30(+1.10%) |
Jun 14, 2023 | 302.90 | 303.39 | 298.92 | 300.98 | 420,660 | +2.66(+0.89%) |
Jun 13, 2023 | 299.47 | 300.75 | 298.15 | 298.32 | 361,551 | -0.47(-0.16%) |
Jun 12, 2023 | 298.74 | 300.04 | 297.31 | 298.78 | 276,702 | +2.76(+0.93%) |
Jun 09, 2023 | 295.62 | 297.11 | 294.85 | 296.02 | 264,746 | -0.44(-0.15%) |
Jun 08, 2023 | 294.83 | 297.22 | 294.83 | 296.46 | 341,321 | +3.69(+1.26%) |
Jun 07, 2023 | 293.89 | 296.35 | 292.35 | 292.77 | 316,962 | -2.57(-0.87%) |
Jun 06, 2023 | 295.15 | 296.05 | 294.15 | 295.34 | 314,134 | +0.69(+0.23%) |
Jun 05, 2023 | 296.05 | 296.59 | 294.11 | 294.66 | 182,753 | -2.16(-0.73%) |
Jun 02, 2023 | 296.52 | 298.50 | 295.80 | 296.81 | 366,698 | +5.48(+1.88%) |
Jun 01, 2023 | 287.14 | 291.44 | 286.40 | 291.34 | 271,026 | +6.38(+2.24%) |
May 31, 2023 | 286.46 | 286.71 | 281.51 | 284.96 | 485,051 | -0.69(-0.24%) |
May 30, 2023 | 290.43 | 290.43 | 285.51 | 285.64 | 407,587 | -3.38(-1.17%) |
May 26, 2023 | 286.64 | 289.84 | 286.46 | 289.02 | 223,195 | +4.13(+1.45%) |
May 25, 2023 | 284.78 | 285.72 | 283.60 | 284.89 | 229,710 | -0.36(-0.13%) |
May 24, 2023 | 284.55 | 285.74 | 282.27 | 285.24 | 447,537 | -2.92(-1.01%) |
May 23, 2023 | 291.01 | 291.01 | 286.64 | 288.17 | 544,220 | -11.56(-3.86%) |
May 22, 2023 | 296.83 | 301.04 | 296.62 | 299.73 | 238,251 | +3.27(+1.10%) |
May 19, 2023 | 296.70 | 297.43 | 295.37 | 296.46 | 394,009 | +3.06(+1.04%) |
May 18, 2023 | 294.05 | 294.51 | 291.85 | 293.39 | 367,567 | +1.82(+0.62%) |
May 17, 2023 | 292.56 | 292.66 | 291.06 | 291.58 | 247,680 | +0.73(+0.25%) |
May 16, 2023 | 293.57 | 293.97 | 290.66 | 290.85 | 318,769 | -0.40(-0.14%) |
May 15, 2023 | 294.03 | 294.51 | 290.84 | 291.25 | 317,866 | -3.25(-1.10%) |
May 12, 2023 | 295.10 | 295.28 | 292.50 | 294.50 | 396,715 | +2.64(+0.91%) |
May 11, 2023 | 292.59 | 292.89 | 290.87 | 291.86 | 335,055 | +1.42(+0.49%) |
May 10, 2023 | 292.44 | 293.32 | 288.97 | 290.43 | 440,840 | -2.00(-0.68%) |
May 09, 2023 | 293.50 | 294.78 | 292.31 | 292.43 | 381,136 | -2.76(-0.94%) |
May 08, 2023 | 295.96 | 296.04 | 293.89 | 295.19 | 298,870 | +0.16(+0.05%) |
May 05, 2023 | 293.84 | 295.96 | 292.84 | 295.04 | 467,851 | +4.99(+1.72%) |
May 04, 2023 | 288.43 | 291.88 | 287.01 | 290.05 | 952,599 | +14.07(+5.10%) |
May 03, 2023 | 277.12 | 279.83 | 275.80 | 275.98 | 332,117 | +1.85(+0.67%) |
May 02, 2023 | 272.62 | 274.67 | 271.76 | 274.13 | 300,135 | -3.34(-1.20%) |
May 01, 2023 | 277.91 | 278.54 | 276.99 | 277.47 | 163,956 | +0.50(+0.18%) |
Apr 28, 2023 | 273.61 | 277.30 | 272.98 | 276.97 | 385,816 | +0.40(+0.14%) |
Apr 27, 2023 | 274.73 | 277.20 | 273.65 | 276.58 | 469,086 | +2.81(+1.03%) |
Apr 26, 2023 | 276.56 | 277.57 | 272.99 | 273.76 | 327,032 | -1.79(-0.65%) |
Apr 25, 2023 | 278.29 | 278.50 | 275.48 | 275.55 | 251,294 | -2.96(-1.06%) |
Apr 24, 2023 | 277.17 | 278.97 | 277.17 | 278.51 | 317,899 | +3.95(+1.44%) |
Apr 21, 2023 | 273.36 | 275.30 | 271.36 | 274.57 | 328,363 | +2.00(+0.74%) |
Apr 20, 2023 | 269.80 | 273.22 | 269.31 | 272.56 | 434,256 | -2.60(-0.94%) |
Apr 19, 2023 | 276.48 | 276.70 | 274.76 | 275.16 | 275,341 | -1.95(-0.70%) |
Apr 18, 2023 | 276.65 | 278.13 | 275.45 | 277.11 | 313,244 | -0.43(-0.16%) |
Apr 17, 2023 | 277.13 | 277.90 | 274.46 | 277.54 | 341,796 | -4.43(-1.57%) |
Apr 14, 2023 | 281.39 | 283.04 | 280.81 | 281.98 | 467,828 | +2.56(+0.92%) |
Apr 13, 2023 | 279.48 | 281.31 | 276.24 | 279.42 | 688,367 | +6.23(+2.28%) |
Apr 12, 2023 | 273.93 | 274.73 | 272.50 | 273.19 | 297,900 | +2.38(+0.88%) |
Apr 11, 2023 | 270.85 | 272.20 | 270.10 | 270.81 | 230,336 | +1.21(+0.45%) |
Apr 10, 2023 | 266.72 | 269.90 | 266.71 | 269.59 | 204,931 | +1.04(+0.39%) |
Apr 06, 2023 | 266.14 | 270.31 | 266.14 | 268.56 | 407,746 | +1.37(+0.51%) |
Apr 05, 2023 | 271.57 | 271.85 | 266.14 | 267.18 | 369,432 | -0.28(-0.10%) |
Apr 04, 2023 | 269.98 | 270.25 | 266.84 | 267.46 | 196,899 | -0.11(-0.04%) |
Apr 03, 2023 | 266.84 | 268.14 | 265.45 | 267.57 | 188,702 | +0.00(+0.00%) |
Mar 31, 2023 | 267.35 | 268.72 | 266.83 | 267.57 | 240,292 | +2.01(+0.76%) |
Mar 30, 2023 | 265.93 | 266.64 | 264.47 | 265.55 | 254,589 | +0.03(+0.01%) |
Mar 29, 2023 | 266.43 | 266.88 | 264.62 | 265.52 | 188,447 | +2.53(+0.96%) |
Mar 28, 2023 | 263.49 | 263.63 | 261.60 | 263.00 | 203,074 | +0.14(+0.05%) |
Mar 27, 2023 | 264.86 | 265.29 | 262.14 | 262.86 | 240,051 | +0.79(+0.30%) |
Mar 24, 2023 | 260.94 | 262.41 | 258.01 | 262.07 | 330,922 | -0.74(-0.28%) |
Mar 23, 2023 | 265.69 | 267.35 | 260.93 | 262.81 | 331,414 | +0.94(+0.36%) |
Mar 22, 2023 | 265.71 | 267.63 | 261.87 | 261.87 | 287,749 | -1.45(-0.55%) |
Mar 21, 2023 | 262.39 | 263.97 | 261.92 | 263.32 | 265,357 | +4.11(+1.58%) |
Mar 20, 2023 | 259.47 | 260.46 | 257.39 | 259.21 | 265,747 | +3.24(+1.27%) |
Mar 17, 2023 | 255.12 | 257.12 | 253.78 | 255.97 | 358,929 | -5.10(-1.95%) |
Mar 16, 2023 | 253.13 | 262.01 | 253.13 | 261.07 | 422,630 | +7.97(+3.15%) |
Mar 15, 2023 | 251.12 | 253.80 | 249.03 | 253.10 | 411,010 | -6.53(-2.51%) |
Mar 14, 2023 | 259.29 | 260.51 | 257.34 | 259.63 | 425,128 | +2.81(+1.09%) |
Mar 13, 2023 | 254.99 | 258.39 | 254.61 | 256.82 | 314,376 | -1.16(-0.45%) |
Mar 10, 2023 | 262.46 | 262.46 | 256.12 | 257.98 | 482,425 | -3.41(-1.30%) |
Mar 09, 2023 | 264.81 | 265.42 | 259.85 | 261.38 | 245,367 | -4.92(-1.85%) |
Mar 08, 2023 | 265.23 | 267.39 | 264.00 | 266.30 | 167,048 | +0.98(+0.37%) |
Mar 07, 2023 | 270.13 | 270.67 | 264.80 | 265.32 | 272,894 | -1.67(-0.63%) |
Mar 06, 2023 | 270.10 | 270.43 | 266.57 | 266.99 | 761,557 | -1.08(-0.40%) |
Mar 03, 2023 | 268.51 | 269.75 | 267.17 | 268.07 | 501,127 | +6.79(+2.60%) |
Mar 02, 2023 | 259.05 | 261.75 | 258.24 | 261.29 | 206,097 | +1.84(+0.71%) |
Mar 01, 2023 | 262.39 | 262.49 | 258.88 | 259.45 | 205,896 | +2.32(+0.90%) |
Feb 28, 2023 | 256.49 | 258.83 | 255.66 | 257.13 | 356,088 | -0.98(-0.38%) |
Feb 27, 2023 | 257.63 | 259.33 | 257.28 | 258.11 | 198,106 | +2.22(+0.87%) |
Feb 24, 2023 | 254.49 | 256.78 | 253.88 | 255.88 | 249,300 | -3.00(-1.16%) |
Feb 23, 2023 | 260.67 | 261.33 | 258.01 | 258.89 | 261,209 | +1.53(+0.59%) |
Feb 22, 2023 | 258.55 | 259.02 | 256.34 | 257.36 | 290,539 | -2.17(-0.84%) |
Feb 21, 2023 | 259.76 | 260.34 | 258.52 | 259.53 | 335,998 | -4.03(-1.53%) |
Feb 17, 2023 | 261.59 | 264.26 | 261.07 | 263.56 | 255,107 | +0.99(+0.38%) |
Feb 16, 2023 | 262.01 | 265.36 | 260.85 | 262.57 | 220,200 | -1.33(-0.51%) |
Feb 15, 2023 | 260.70 | 263.98 | 260.70 | 263.90 | 286,195 | +1.60(+0.61%) |
Feb 14, 2023 | 258.00 | 262.89 | 257.73 | 262.30 | 200,637 | +2.14(+0.82%) |
Feb 13, 2023 | 258.35 | 261.60 | 257.91 | 260.16 | 234,876 | +3.71(+1.45%) |
Feb 10, 2023 | 255.08 | 256.89 | 253.72 | 256.45 | 571,800 | -6.55(-2.49%) |
Feb 09, 2023 | 266.22 | 266.76 | 261.77 | 263.00 | 310,506 | -0.25(-0.09%) |
Feb 08, 2023 | 263.14 | 264.51 | 261.85 | 263.24 | 450,820 | -0.35(-0.13%) |
Feb 07, 2023 | 259.24 | 263.92 | 259.01 | 263.59 | 470,640 | +5.53(+2.14%) |
Feb 06, 2023 | 257.16 | 259.74 | 255.74 | 258.06 | 400,235 | +1.25(+0.49%) |
Feb 03, 2023 | 257.21 | 260.71 | 256.47 | 256.80 | 786,074 | -5.37(-2.05%) |
Feb 02, 2023 | 261.90 | 266.98 | 259.34 | 262.18 | 1,206,471 | +12.01(+4.80%) |
Feb 01, 2023 | 246.70 | 253.27 | 246.13 | 250.17 | 795,651 | +1.98(+0.80%) |
Jan 31, 2023 | 243.53 | 248.46 | 243.44 | 248.18 | 717,528 | +0.06(+0.02%) |
Jan 30, 2023 | 250.59 | 251.88 | 247.48 | 248.12 | 486,989 | -2.44(-0.97%) |
Jan 27, 2023 | 245.72 | 252.89 | 245.72 | 250.56 | 831,634 | +5.88(+2.40%) |
Jan 26, 2023 | 243.69 | 245.41 | 243.23 | 244.69 | 367,093 | +2.16(+0.89%) |
Jan 25, 2023 | 239.74 | 242.72 | 239.34 | 242.52 | 278,691 | +1.52(+0.63%) |
Jan 24, 2023 | 239.68 | 241.39 | 238.80 | 241.00 | 287,305 | +0.40(+0.16%) |
Jan 23, 2023 | 238.94 | 242.23 | 238.65 | 240.61 | 377,783 | +1.24(+0.52%) |
Jan 20, 2023 | 237.21 | 239.48 | 236.54 | 239.36 | 315,775 | +4.34(+1.84%) |
Jan 19, 2023 | 236.47 | 237.01 | 233.72 | 235.03 | 612,717 | -1.70(-0.72%) |
Jan 18, 2023 | 238.93 | 239.62 | 236.73 | 236.73 | 573,344 | +1.83(+0.78%) |
Jan 17, 2023 | 234.41 | 236.81 | 234.41 | 234.90 | 344,422 | +1.92(+0.82%) |
Jan 13, 2023 | 231.86 | 233.51 | 231.69 | 232.98 | 188,759 | +0.08(+0.03%) |
Jan 12, 2023 | 231.21 | 234.15 | 229.77 | 232.90 | 334,003 | +2.10(+0.91%) |
Jan 11, 2023 | 230.06 | 231.96 | 229.55 | 230.80 | 336,814 | +1.74(+0.76%) |
Jan 10, 2023 | 227.24 | 229.24 | 226.41 | 229.06 | 301,423 | +3.14(+1.39%) |
Jan 09, 2023 | 227.14 | 229.85 | 225.92 | 225.92 | 571,840 | +4.63(+2.09%) |
Jan 06, 2023 | 214.14 | 222.01 | 213.51 | 221.29 | 215,571 | +7.90(+3.70%) |
Jan 05, 2023 | 214.54 | 215.73 | 213.08 | 213.39 | 208,460 | -3.55(-1.63%) |
Jan 04, 2023 | 216.47 | 216.94 | 213.91 | 216.94 | 359,200 | +4.25(+2.00%) |
Jan 03, 2023 | 213.96 | 216.04 | 211.31 | 212.69 | 320,405 | +1.14(+0.54%) |
Dec 30, 2022 | 212.86 | 213.60 | 210.16 | 211.55 | 142,954 | -2.34(-1.09%) |
Dec 29, 2022 | 211.13 | 214.23 | 211.04 | 213.89 | 191,656 | +6.26(+3.02%) |
Dec 28, 2022 | 209.36 | 210.59 | 207.42 | 207.63 | 165,276 | -1.73(-0.83%) |
Dec 27, 2022 | 209.16 | 210.32 | 207.68 | 209.36 | 192,676 | +0.98(+0.47%) |
Dec 23, 2022 | 208.18 | 209.67 | 207.27 | 208.38 | 224,784 | -1.53(-0.73%) |
Dec 22, 2022 | 210.55 | 210.70 | 207.73 | 209.91 | 182,917 | -1.32(-0.63%) |
Dec 21, 2022 | 211.12 | 212.34 | 210.88 | 211.24 | 339,254 | -0.19(-0.09%) |
Dec 20, 2022 | 210.79 | 212.30 | 210.56 | 211.43 | 211,467 | -2.01(-0.94%) |
Dec 19, 2022 | 215.66 | 215.66 | 213.39 | 213.44 | 195,132 | -1.96(-0.91%) |
Dec 16, 2022 | 218.30 | 219.56 | 215.40 | 215.40 | 157,949 | -4.24(-1.93%) |
Dec 15, 2022 | 221.24 | 221.78 | 218.41 | 219.63 | 224,427 | -2.75(-1.23%) |
Dec 14, 2022 | 223.11 | 224.49 | 221.32 | 222.38 | 207,915 | -0.31(-0.14%) |
Dec 13, 2022 | 226.37 | 227.31 | 220.16 | 222.68 | 347,622 | +2.92(+1.33%) |
Dec 12, 2022 | 219.52 | 219.99 | 218.25 | 219.76 | 148,814 | +1.79(+0.82%) |
Dec 09, 2022 | 217.24 | 218.78 | 216.69 | 217.97 | 152,037 | +0.39(+0.18%) |
Dec 08, 2022 | 216.90 | 217.94 | 215.98 | 217.59 | 231,676 | +0.25(+0.11%) |
Dec 07, 2022 | 218.24 | 219.95 | 217.03 | 217.34 | 197,298 | -1.01(-0.46%) |
Dec 06, 2022 | 220.71 | 221.04 | 216.22 | 218.35 | 305,067 | -2.55(-1.15%) |
Dec 05, 2022 | 224.09 | 224.21 | 220.90 | 220.90 | 376,951 | -2.86(-1.28%) |
Dec 02, 2022 | 221.84 | 223.86 | 220.63 | 223.76 | 358,256 | -1.48(-0.66%) |
Dec 01, 2022 | 223.36 | 225.56 | 222.14 | 225.24 | 302,947 | +4.97(+2.26%) |
Nov 30, 2022 | 216.91 | 220.27 | 215.37 | 220.27 | 286,130 | +7.73(+3.64%) |
Nov 29, 2022 | 212.87 | 214.42 | 212.40 | 212.54 | 226,302 | -0.72(-0.34%) |
Nov 28, 2022 | 216.24 | 217.15 | 213.14 | 213.26 | 206,139 | -2.16(-1.00%) |
Nov 25, 2022 | 214.87 | 216.18 | 214.85 | 215.42 | 71,124 | +0.54(+0.25%) |
Nov 23, 2022 | 213.91 | 215.78 | 213.75 | 214.88 | 215,906 | +1.22(+0.57%) |
Nov 22, 2022 | 212.24 | 214.32 | 211.81 | 213.67 | 164,616 | +2.21(+1.05%) |
Nov 21, 2022 | 212.19 | 213.31 | 211.27 | 211.45 | 184,021 | -2.18(-1.02%) |
Nov 18, 2022 | 211.76 | 213.74 | 210.94 | 213.64 | 145,316 | +2.75(+1.30%) |
Nov 17, 2022 | 208.47 | 211.14 | 208.32 | 210.89 | 352,287 | -0.39(-0.18%) |
Nov 16, 2022 | 211.73 | 212.48 | 210.65 | 211.28 | 196,593 | -1.48(-0.70%) |
Nov 15, 2022 | 213.25 | 214.19 | 209.93 | 212.76 | 293,470 | +2.65(+1.26%) |
Nov 14, 2022 | 213.21 | 213.89 | 210.11 | 210.11 | 346,202 | -4.05(-1.89%) |
Nov 11, 2022 | 212.32 | 215.82 | 211.74 | 214.16 | 445,192 | +4.01(+1.91%) |
Nov 10, 2022 | 209.24 | 211.56 | 208.20 | 210.15 | 451,447 | +11.17(+5.61%) |
Nov 09, 2022 | 199.72 | 202.57 | 198.75 | 198.98 | 264,618 | -2.78(-1.38%) |
Nov 08, 2022 | 199.66 | 203.79 | 199.45 | 201.76 | 390,791 | +4.36(+2.21%) |
Nov 07, 2022 | 197.93 | 198.50 | 196.17 | 197.40 | 302,457 | +0.68(+0.35%) |
Nov 04, 2022 | 199.18 | 200.47 | 194.76 | 196.72 | 572,541 | +6.60(+3.47%) |
Nov 03, 2022 | 186.81 | 191.37 | 186.58 | 190.12 | 534,839 | +0.92(+0.49%) |
Nov 02, 2022 | 190.50 | 195.18 | 187.92 | 189.21 | 602,680 | -5.30(-2.73%) |
Nov 01, 2022 | 198.36 | 199.21 | 193.16 | 194.51 | 302,938 | +0.19(+0.10%) |
Oct 31, 2022 | 194.29 | 195.63 | 192.84 | 194.32 | 281,356 | -1.86(-0.95%) |
Oct 28, 2022 | 194.17 | 196.69 | 193.38 | 196.18 | 361,144 | +2.33(+1.20%) |
Oct 27, 2022 | 196.29 | 196.72 | 193.64 | 193.85 | 264,500 | -0.88(-0.45%) |
Oct 26, 2022 | 193.22 | 196.96 | 193.02 | 194.72 | 260,659 | +0.66(+0.34%) |
Oct 25, 2022 | 191.72 | 196.42 | 191.65 | 194.06 | 357,126 | +4.72(+2.49%) |
Oct 24, 2022 | 187.14 | 190.38 | 187.05 | 189.34 | 404,694 | +3.32(+1.78%) |
Oct 21, 2022 | 182.60 | 186.34 | 181.86 | 186.03 | 289,419 | +1.69(+0.92%) |
Oct 20, 2022 | 185.24 | 187.31 | 183.26 | 184.34 | 263,893 | -0.90(-0.49%) |
Oct 19, 2022 | 186.77 | 187.35 | 183.78 | 185.24 | 181,346 | -3.41(-1.81%) |
Oct 18, 2022 | 190.34 | 191.07 | 187.53 | 188.64 | 267,678 | +2.40(+1.29%) |
Oct 17, 2022 | 184.40 | 186.74 | 183.59 | 186.24 | 312,451 | +7.86(+4.41%) |
Oct 14, 2022 | 183.27 | 183.95 | 178.32 | 178.38 | 393,096 | -2.78(-1.54%) |
Oct 13, 2022 | 175.78 | 181.71 | 174.62 | 181.17 | 468,929 | +0.94(+0.52%) |
Oct 12, 2022 | 180.72 | 182.01 | 179.73 | 180.23 | 323,595 | -0.64(-0.35%) |
Oct 11, 2022 | 181.07 | 183.68 | 179.73 | 180.87 | 326,052 | +1.03(+0.57%) |
Oct 10, 2022 | 182.28 | 182.55 | 178.77 | 179.84 | 499,764 | -2.85(-1.56%) |
Oct 07, 2022 | 185.11 | 185.24 | 182.40 | 182.70 | 344,800 | -5.81(-3.08%) |
Oct 06, 2022 | 188.37 | 189.85 | 186.85 | 188.50 | 336,881 | -2.61(-1.36%) |
Oct 05, 2022 | 187.05 | 192.23 | 185.10 | 191.11 | 365,793 | -0.26(-0.13%) |
Oct 04, 2022 | 190.13 | 193.61 | 190.13 | 191.37 | 516,019 | +6.99(+3.79%) |
Oct 03, 2022 | 181.57 | 185.42 | 180.51 | 184.38 | 418,114 | +1.68(+0.92%) |
Sep 30, 2022 | 182.55 | 185.89 | 182.27 | 182.70 | 286,137 | -1.40(-0.76%) |
Sep 29, 2022 | 183.33 | 184.58 | 180.87 | 184.10 | 450,242 | -4.75(-2.52%) |
Sep 28, 2022 | 184.85 | 189.40 | 183.11 | 188.85 | 438,681 | +2.01(+1.08%) |
Sep 27, 2022 | 187.83 | 188.74 | 184.21 | 186.84 | 419,076 | +2.73(+1.48%) |
Sep 26, 2022 | 184.95 | 187.94 | 183.43 | 184.11 | 278,658 | +0.18(+0.10%) |
Sep 23, 2022 | 184.23 | 184.31 | 181.34 | 183.93 | 584,421 | -2.84(-1.52%) |
Sep 22, 2022 | 188.96 | 189.19 | 185.51 | 186.78 | 533,856 | -3.31(-1.74%) |
Sep 21, 2022 | 190.38 | 194.29 | 189.71 | 190.08 | 426,593 | -1.50(-0.78%) |
Sep 20, 2022 | 192.28 | 192.53 | 189.59 | 191.59 | 585,988 | -4.38(-2.24%) |
Sep 19, 2022 | 192.29 | 196.06 | 192.29 | 195.97 | 185,558 | +1.52(+0.78%) |
Sep 16, 2022 | 193.94 | 194.98 | 192.81 | 194.45 | 360,024 | +0.26(+0.13%) |
Sep 15, 2022 | 195.97 | 198.85 | 194.02 | 194.19 | 294,484 | -2.94(-1.49%) |
Sep 14, 2022 | 196.32 | 198.58 | 195.51 | 197.13 | 443,254 | +4.05(+2.10%) |
Sep 13, 2022 | 195.26 | 195.96 | 192.60 | 193.09 | 343,550 | -6.37(-3.19%) |
Sep 12, 2022 | 197.98 | 200.28 | 197.98 | 199.46 | 325,167 | +6.09(+3.15%) |
Sep 09, 2022 | 194.72 | 195.36 | 193.13 | 193.36 | 269,866 | +2.06(+1.08%) |
Sep 08, 2022 | 187.93 | 191.59 | 186.94 | 191.30 | 249,000 | -1.54(-0.80%) |
Sep 07, 2022 | 189.85 | 192.99 | 189.49 | 192.84 | 158,566 | +4.86(+2.58%) |
Sep 06, 2022 | 186.36 | 188.74 | 184.84 | 187.98 | 450,357 | -0.82(-0.43%) |
Sep 02, 2022 | 193.58 | 195.70 | 188.02 | 188.80 | 339,099 | -2.64(-1.38%) |
Sep 01, 2022 | 190.10 | 191.63 | 187.71 | 191.44 | 312,537 | -0.80(-0.42%) |
Aug 31, 2022 | 193.20 | 193.88 | 191.39 | 192.24 | 329,930 | -0.76(-0.39%) |
Aug 30, 2022 | 196.77 | 197.49 | 192.13 | 193.00 | 380,602 | -3.52(-1.79%) |
Aug 29, 2022 | 195.90 | 197.67 | 195.61 | 196.51 | 274,746 | +1.19(+0.61%) |
Aug 26, 2022 | 201.95 | 202.85 | 195.29 | 195.33 | 283,011 | -9.02(-4.41%) |
Aug 25, 2022 | 202.01 | 204.51 | 201.41 | 204.34 | 205,363 | +3.28(+1.63%) |
Aug 24, 2022 | 198.97 | 202.66 | 198.74 | 201.06 | 175,940 | +1.68(+0.84%) |
Aug 23, 2022 | 198.97 | 201.98 | 198.97 | 199.39 | 214,428 | +1.32(+0.67%) |
Aug 22, 2022 | 199.98 | 201.05 | 197.21 | 198.06 | 479,461 | -6.40(-3.13%) |
Aug 19, 2022 | 206.14 | 206.26 | 203.01 | 204.46 | 222,924 | -5.26(-2.51%) |
Aug 18, 2022 | 208.45 | 209.74 | 206.92 | 209.73 | 255,939 | +0.98(+0.47%) |
Aug 17, 2022 | 208.22 | 210.70 | 206.74 | 208.75 | 223,961 | -0.77(-0.37%) |
Aug 16, 2022 | 207.34 | 210.15 | 206.92 | 209.52 | 291,930 | -2.47(-1.16%) |
Aug 15, 2022 | 211.87 | 212.71 | 210.87 | 211.99 | 97,662 | -1.13(-0.53%) |
Aug 12, 2022 | 212.05 | 213.14 | 211.35 | 213.12 | 179,004 | +0.53(+0.25%) |
Aug 11, 2022 | 213.92 | 214.08 | 211.73 | 212.59 | 303,660 | +0.27(+0.13%) |
Aug 10, 2022 | 213.16 | 214.14 | 211.40 | 212.32 | 183,592 | +4.47(+2.15%) |
Aug 09, 2022 | 210.14 | 210.18 | 207.39 | 207.85 | 249,200 | -3.05(-1.45%) |
Aug 08, 2022 | 210.65 | 212.72 | 210.27 | 210.90 | 215,493 | +1.60(+0.76%) |
Aug 05, 2022 | 209.51 | 211.18 | 208.08 | 209.30 | 314,542 | -4.01(-1.88%) |
Aug 04, 2022 | 213.09 | 214.76 | 211.53 | 213.31 | 279,900 | +0.30(+0.14%) |
Aug 03, 2022 | 209.20 | 213.34 | 208.38 | 213.01 | 353,463 | +4.60(+2.21%) |
Aug 02, 2022 | 208.75 | 211.77 | 207.93 | 208.41 | 427,412 | -2.14(-1.02%) |