Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 219.27 | 220.18 | 216.95 | 216.98 | 2,450,246 | -2.28(-1.04%) |
Aug 30, 2023 | 219.18 | 220.46 | 218.03 | 219.26 | 2,735,334 | +0.74(+0.34%) |
Aug 29, 2023 | 219.49 | 220.28 | 218.09 | 218.52 | 2,415,361 | -1.08(-0.49%) |
Aug 28, 2023 | 218.98 | 222.25 | 218.94 | 219.60 | 1,770,416 | +0.35(+0.16%) |
Aug 25, 2023 | 218.31 | 220.51 | 217.39 | 219.24 | 1,646,157 | +1.62(+0.75%) |
Aug 24, 2023 | 218.37 | 219.30 | 217.58 | 217.62 | 1,778,066 | -0.60(-0.27%) |
Aug 23, 2023 | 217.92 | 218.74 | 216.50 | 218.22 | 2,072,077 | +0.70(+0.32%) |
Aug 22, 2023 | 219.33 | 219.66 | 216.69 | 217.51 | 1,673,081 | -1.53(-0.70%) |
Aug 21, 2023 | 220.28 | 220.82 | 218.48 | 219.04 | 2,045,654 | -1.26(-0.57%) |
Aug 18, 2023 | 218.34 | 220.72 | 218.24 | 220.30 | 1,697,710 | +0.86(+0.39%) |
Aug 17, 2023 | 220.33 | 221.68 | 219.14 | 219.44 | 2,122,099 | -0.23(-0.11%) |
Aug 16, 2023 | 220.39 | 221.18 | 218.73 | 219.67 | 2,218,051 | -0.90(-0.41%) |
Aug 15, 2023 | 223.80 | 224.07 | 220.50 | 220.57 | 2,194,508 | -4.17(-1.85%) |
Aug 14, 2023 | 223.63 | 224.93 | 223.22 | 224.74 | 1,719,946 | +0.30(+0.14%) |
Aug 11, 2023 | 224.69 | 225.90 | 224.23 | 224.44 | 2,399,045 | -0.79(-0.35%) |
Aug 10, 2023 | 224.91 | 226.25 | 224.47 | 225.23 | 2,799,286 | +1.03(+0.46%) |
Aug 09, 2023 | 222.25 | 224.75 | 221.77 | 224.20 | 2,620,220 | +0.61(+0.27%) |
Aug 08, 2023 | 225.24 | 225.28 | 221.39 | 223.60 | 2,570,291 | -1.05(-0.47%) |
Aug 07, 2023 | 225.24 | 226.73 | 223.57 | 224.64 | 2,261,082 | +1.15(+0.51%) |
Aug 04, 2023 | 225.44 | 227.69 | 223.21 | 223.50 | 3,247,860 | -1.33(-0.59%) |
Aug 03, 2023 | 224.53 | 226.63 | 223.52 | 224.83 | 1,957,215 | -0.30(-0.14%) |
Aug 02, 2023 | 226.06 | 227.33 | 224.81 | 225.13 | 2,801,885 | -1.27(-0.56%) |
Aug 01, 2023 | 226.39 | 227.04 | 224.09 | 226.40 | 3,564,747 | -0.51(-0.22%) |
Jul 31, 2023 | 227.61 | 229.38 | 225.35 | 226.91 | 3,056,148 | -0.73(-0.32%) |
Jul 28, 2023 | 226.75 | 230.07 | 225.18 | 227.65 | 3,676,751 | +0.66(+0.29%) |
Jul 27, 2023 | 230.27 | 231.19 | 225.33 | 226.99 | 5,937,435 | -5.77(-2.48%) |
Jul 26, 2023 | 231.62 | 235.19 | 228.24 | 232.76 | 14,867,789 | +21.96(+10.42%) |
Jul 25, 2023 | 211.53 | 212.66 | 210.02 | 210.80 | 2,828,376 | -1.36(-0.64%) |
Jul 24, 2023 | 211.56 | 214.28 | 211.02 | 212.16 | 2,213,985 | +0.16(+0.07%) |
Jul 21, 2023 | 208.83 | 212.49 | 207.37 | 212.01 | 6,176,166 | +0.00(+0.00%) |
Jul 20, 2023 | 210.30 | 212.83 | 209.90 | 212.01 | 3,208,279 | +2.47(+1.18%) |
Jul 19, 2023 | 208.17 | 210.27 | 207.82 | 209.53 | 2,082,545 | +1.59(+0.77%) |
Jul 18, 2023 | 204.85 | 208.31 | 204.50 | 207.94 | 1,936,260 | +2.70(+1.32%) |
Jul 17, 2023 | 205.92 | 206.18 | 204.49 | 205.24 | 1,504,836 | -1.11(-0.54%) |
Jul 14, 2023 | 205.74 | 207.00 | 205.25 | 206.34 | 1,639,110 | +0.37(+0.18%) |
Jul 13, 2023 | 204.82 | 206.28 | 203.98 | 205.97 | 2,264,120 | +1.65(+0.81%) |
Jul 12, 2023 | 203.49 | 205.98 | 201.46 | 204.32 | 3,334,940 | +2.08(+1.03%) |
Jul 11, 2023 | 201.46 | 202.63 | 200.51 | 202.24 | 2,148,392 | +1.89(+0.94%) |
Jul 10, 2023 | 198.20 | 200.90 | 197.97 | 200.35 | 2,070,262 | +1.99(+1.01%) |
Jul 07, 2023 | 196.64 | 199.91 | 196.09 | 198.35 | 2,121,530 | +0.30(+0.15%) |
Jul 06, 2023 | 197.58 | 198.54 | 196.18 | 198.05 | 1,552,729 | -1.37(-0.69%) |
Jul 05, 2023 | 200.13 | 201.26 | 199.00 | 199.42 | 1,859,060 | -2.17(-1.08%) |
Jul 03, 2023 | 198.78 | 202.55 | 197.61 | 201.59 | 1,081,172 | +1.48(+0.74%) |
Jun 30, 2023 | 201.04 | 202.07 | 198.88 | 200.12 | 2,350,508 | -0.03(-0.01%) |
Jun 29, 2023 | 197.91 | 200.35 | 197.21 | 200.14 | 2,001,460 | +1.53(+0.77%) |
Jun 28, 2023 | 198.57 | 198.94 | 197.20 | 198.62 | 2,554,476 | +0.11(+0.05%) |
Jun 27, 2023 | 197.20 | 198.90 | 196.24 | 198.51 | 2,488,747 | +1.61(+0.82%) |
Jun 26, 2023 | 195.78 | 197.37 | 195.42 | 196.90 | 1,804,488 | +1.41(+0.72%) |
Jun 23, 2023 | 197.44 | 197.54 | 194.68 | 195.49 | 7,629,541 | -3.40(-1.71%) |
Jun 22, 2023 | 199.15 | 199.17 | 197.43 | 198.89 | 1,850,015 | -0.27(-0.14%) |
Jun 21, 2023 | 196.06 | 199.68 | 195.72 | 199.17 | 2,240,567 | +2.22(+1.13%) |
Jun 20, 2023 | 198.47 | 199.74 | 196.59 | 196.95 | 2,466,966 | -3.22(-1.61%) |
Jun 16, 2023 | 201.83 | 202.34 | 199.98 | 200.16 | 4,233,071 | -1.22(-0.61%) |
Jun 15, 2023 | 198.68 | 202.29 | 198.28 | 201.39 | 2,340,141 | +7.12(+3.67%) |
May 08, 2023 | 196.74 | 197.07 | 193.84 | 194.27 | 2,030,666 | -1.25(-0.64%) |
May 05, 2023 | 193.06 | 196.75 | 192.52 | 195.52 | 2,125,328 | +4.05(+2.12%) |
May 04, 2023 | 189.87 | 191.79 | 188.53 | 191.47 | 1,920,848 | +1.68(+0.89%) |
May 03, 2023 | 191.59 | 192.45 | 189.72 | 189.79 | 2,076,364 | -0.72(-0.38%) |
May 02, 2023 | 191.85 | 192.30 | 187.51 | 190.51 | 2,772,427 | -2.49(-1.29%) |
May 01, 2023 | 189.98 | 194.20 | 189.98 | 192.99 | 2,258,902 | +2.85(+1.50%) |
Apr 28, 2023 | 187.40 | 191.53 | 187.40 | 190.15 | 2,018,413 | +2.10(+1.12%) |
Apr 27, 2023 | 185.82 | 188.28 | 185.05 | 188.05 | 2,353,798 | +1.98(+1.07%) |
Apr 26, 2023 | 188.09 | 188.85 | 184.97 | 186.07 | 2,536,372 | -3.16(-1.67%) |
Apr 25, 2023 | 192.47 | 193.88 | 188.63 | 189.22 | 2,657,033 | -5.37(-2.76%) |
Apr 24, 2023 | 192.30 | 195.98 | 191.74 | 194.60 | 2,803,256 | +1.39(+0.72%) |
Apr 21, 2023 | 197.23 | 197.95 | 192.54 | 193.21 | 6,205,495 | -3.64(-1.85%) |
Apr 20, 2023 | 196.65 | 201.92 | 195.70 | 196.85 | 3,076,529 | +0.58(+0.30%) |
Apr 19, 2023 | 192.47 | 196.47 | 192.47 | 196.27 | 2,696,276 | +2.46(+1.27%) |
Apr 18, 2023 | 195.00 | 196.25 | 193.38 | 193.81 | 2,457,848 | -0.55(-0.29%) |
Apr 17, 2023 | 193.99 | 196.93 | 192.82 | 194.36 | 2,820,885 | +1.47(+0.76%) |
Apr 14, 2023 | 192.51 | 193.97 | 191.77 | 192.90 | 2,004,876 | +0.59(+0.31%) |
Apr 13, 2023 | 193.25 | 194.03 | 191.15 | 192.30 | 2,978,947 | -0.79(-0.41%) |
Apr 12, 2023 | 194.09 | 195.00 | 192.60 | 193.09 | 2,383,077 | -0.16(-0.09%) |
Apr 11, 2023 | 193.78 | 194.38 | 192.88 | 193.26 | 3,703,064 | +0.51(+0.27%) |
Apr 10, 2023 | 191.59 | 193.64 | 191.50 | 192.74 | 2,472,101 | -0.26(-0.14%) |
Apr 06, 2023 | 189.08 | 193.05 | 188.59 | 193.00 | 3,375,897 | +4.30(+2.28%) |
Apr 05, 2023 | 189.59 | 190.73 | 188.56 | 188.70 | 2,451,822 | -1.62(-0.85%) |
Apr 04, 2023 | 193.72 | 194.06 | 189.53 | 190.32 | 3,660,564 | -3.56(-1.83%) |
Apr 03, 2023 | 195.22 | 196.20 | 192.37 | 193.88 | 1,964,147 | -1.67(-0.85%) |
Mar 31, 2023 | 193.23 | 195.67 | 193.01 | 195.55 | 3,522,551 | +2.82(+1.46%) |
Mar 30, 2023 | 194.67 | 195.73 | 191.90 | 192.73 | 3,139,802 | -0.71(-0.37%) |
Mar 29, 2023 | 192.84 | 194.20 | 191.88 | 193.44 | 3,244,304 | +2.44(+1.28%) |
Mar 28, 2023 | 187.75 | 191.86 | 187.75 | 191.00 | 5,923,005 | +3.25(+1.73%) |
Mar 27, 2023 | 185.21 | 188.22 | 184.77 | 187.75 | 3,781,931 | +4.59(+2.50%) |
Mar 24, 2023 | 178.91 | 183.21 | 178.63 | 183.16 | 4,388,189 | +2.25(+1.24%) |
Mar 23, 2023 | 180.73 | 182.52 | 178.48 | 180.92 | 3,967,451 | +0.47(+0.26%) |
Mar 22, 2023 | 183.21 | 184.78 | 180.40 | 180.45 | 3,422,602 | -3.71(-2.02%) |
Mar 21, 2023 | 185.98 | 187.23 | 183.03 | 184.16 | 3,436,472 | -0.14(-0.08%) |
Mar 20, 2023 | 184.72 | 186.40 | 183.63 | 184.31 | 3,043,272 | -0.31(-0.17%) |
Mar 17, 2023 | 187.85 | 187.85 | 182.40 | 184.62 | 12,199,006 | -2.82(-1.50%) |
Mar 16, 2023 | 185.66 | 188.01 | 183.77 | 187.44 | 6,542,909 | +0.84(+0.45%) |
Mar 15, 2023 | 185.75 | 187.59 | 184.02 | 186.59 | 5,917,621 | -3.02(-1.59%) |
Mar 14, 2023 | 191.28 | 194.03 | 187.16 | 189.61 | 3,260,904 | +0.05(+0.03%) |
Mar 13, 2023 | 189.10 | 193.50 | 188.23 | 189.56 | 2,855,736 | -0.93(-0.49%) |
Mar 10, 2023 | 193.24 | 197.33 | 189.64 | 190.50 | 4,023,717 | -3.41(-1.76%) |
Mar 09, 2023 | 199.01 | 199.01 | 193.76 | 193.91 | 3,439,178 | -3.89(-1.96%) |
Mar 08, 2023 | 198.69 | 199.32 | 195.74 | 197.79 | 3,069,072 | -1.78(-0.89%) |
Mar 07, 2023 | 201.54 | 201.81 | 198.84 | 199.57 | 4,013,547 | -3.33(-1.64%) |
Mar 06, 2023 | 203.61 | 204.83 | 201.94 | 202.90 | 2,367,548 | -0.52(-0.25%) |
Mar 03, 2023 | 205.99 | 206.84 | 202.10 | 203.42 | 3,772,985 | -1.94(-0.95%) |
Mar 02, 2023 | 200.79 | 206.14 | 200.41 | 205.36 | 2,910,400 | +3.27(+1.62%) |
Mar 01, 2023 | 200.24 | 204.19 | 200.13 | 202.09 | 2,855,826 | +0.69(+0.34%) |
Feb 28, 2023 | 204.56 | 205.40 | 200.75 | 201.40 | 6,304,254 | -4.75(-2.30%) |
Feb 27, 2023 | 207.86 | 208.71 | 203.82 | 206.15 | 12,500,869 | +18.90(+10.09%) |
Feb 24, 2023 | 184.63 | 187.80 | 183.68 | 187.25 | 3,493,236 | +0.68(+0.36%) |
Feb 23, 2023 | 185.91 | 186.90 | 184.09 | 186.58 | 3,238,353 | +1.87(+1.01%) |
Feb 22, 2023 | 186.90 | 187.71 | 183.45 | 184.70 | 6,025,981 | -2.29(-1.22%) |
Feb 21, 2023 | 192.45 | 193.19 | 186.92 | 186.99 | 4,623,627 | -7.57(-3.89%) |
Feb 17, 2023 | 191.88 | 194.60 | 191.63 | 194.56 | 7,319,220 | +1.03(+0.53%) |
Feb 16, 2023 | 192.71 | 195.96 | 192.49 | 193.53 | 3,496,952 | -2.50(-1.27%) |
Feb 15, 2023 | 194.58 | 196.03 | 192.46 | 196.02 | 2,984,115 | -0.89(-0.45%) |
Feb 14, 2023 | 198.68 | 198.74 | 194.57 | 196.91 | 2,253,213 | -1.95(-0.98%) |
Feb 13, 2023 | 197.77 | 201.65 | 197.40 | 198.86 | 4,243,464 | +0.53(+0.27%) |
Feb 10, 2023 | 195.16 | 198.91 | 194.72 | 198.33 | 2,721,356 | +2.60(+1.33%) |
Feb 09, 2023 | 200.88 | 201.36 | 195.39 | 195.74 | 3,097,999 | -4.18(-2.09%) |
Feb 08, 2023 | 201.10 | 202.27 | 199.31 | 199.91 | 1,870,327 | -1.83(-0.91%) |
Feb 07, 2023 | 199.82 | 203.04 | 199.35 | 201.75 | 2,147,248 | +0.08(+0.04%) |
Feb 06, 2023 | 201.73 | 203.04 | 200.83 | 201.67 | 1,725,803 | -1.28(-0.63%) |
Feb 03, 2023 | 203.22 | 205.45 | 202.28 | 202.95 | 2,219,573 | -3.01(-1.46%) |
Feb 02, 2023 | 200.74 | 207.39 | 199.73 | 205.97 | 3,570,648 | +5.29(+2.64%) |
Feb 01, 2023 | 196.12 | 201.81 | 195.55 | 200.68 | 3,189,835 | +3.61(+1.83%) |
Jan 31, 2023 | 193.13 | 197.09 | 192.68 | 197.07 | 3,065,656 | +3.85(+1.99%) |
Jan 30, 2023 | 193.84 | 196.82 | 193.02 | 193.22 | 2,712,199 | -2.11(-1.08%) |
Jan 27, 2023 | 194.62 | 196.73 | 193.66 | 195.33 | 3,553,420 | +0.88(+0.45%) |
Jan 26, 2023 | 191.55 | 194.57 | 187.72 | 194.45 | 4,359,060 | +1.31(+0.68%) |
Jan 25, 2023 | 193.95 | 194.65 | 190.16 | 193.14 | 4,314,244 | -2.95(-1.51%) |
Jan 24, 2023 | 227.00 | 227.00 | 177.08 | 196.09 | 4,623,978 | -6.71(-3.31%) |
Jan 23, 2023 | 202.02 | 205.54 | 200.76 | 202.80 | 3,268,187 | +1.42(+0.70%) |
Jan 20, 2023 | 198.68 | 201.44 | 196.43 | 201.38 | 5,537,203 | +3.05(+1.54%) |
Jan 19, 2023 | 200.37 | 201.92 | 198.32 | 198.33 | 3,175,902 | -3.84(-1.90%) |
Jan 18, 2023 | 207.16 | 208.28 | 201.90 | 202.17 | 2,817,680 | -4.66(-2.25%) |
Jan 17, 2023 | 206.99 | 209.39 | 205.04 | 206.83 | 2,265,179 | +1.04(+0.51%) |
Jan 13, 2023 | 205.48 | 206.65 | 204.76 | 205.79 | 1,754,716 | -1.41(-0.68%) |
Jan 12, 2023 | 207.80 | 208.70 | 204.67 | 207.20 | 2,108,106 | +0.41(+0.20%) |
Jan 11, 2023 | 205.80 | 207.18 | 204.73 | 206.78 | 1,907,069 | +1.91(+0.93%) |
Jan 10, 2023 | 204.01 | 204.97 | 202.55 | 204.87 | 1,269,587 | +0.79(+0.39%) |
Jan 09, 2023 | 204.79 | 208.35 | 203.74 | 204.08 | 2,341,190 | -0.53(-0.26%) |
Jan 06, 2023 | 199.59 | 205.13 | 198.81 | 204.61 | 3,497,205 | +8.62(+4.40%) |
Jan 05, 2023 | 200.48 | 201.40 | 195.69 | 196.00 | 2,401,270 | -5.94(-2.94%) |
Jan 04, 2023 | 200.83 | 202.88 | 200.33 | 201.94 | 1,897,055 | +1.60(+0.80%) |
Jan 03, 2023 | 200.06 | 200.62 | 197.97 | 200.34 | 1,829,147 | +0.49(+0.25%) |
Dec 30, 2022 | 200.43 | 201.70 | 197.53 | 199.85 | 1,610,373 | -2.07(-1.03%) |
Dec 29, 2022 | 200.78 | 203.02 | 200.78 | 201.92 | 1,538,453 | +2.27(+1.14%) |
Dec 28, 2022 | 202.90 | 203.86 | 199.57 | 199.65 | 1,690,112 | -3.33(-1.64%) |
Dec 27, 2022 | 203.12 | 204.07 | 201.56 | 202.98 | 1,181,382 | +0.40(+0.20%) |
Dec 23, 2022 | 200.94 | 203.39 | 200.94 | 202.59 | 1,698,749 | +1.21(+0.60%) |
Dec 22, 2022 | 199.81 | 201.40 | 197.98 | 201.38 | 2,494,240 | +0.23(+0.12%) |
Dec 21, 2022 | 200.22 | 201.85 | 199.51 | 201.15 | 2,856,015 | +2.91(+1.47%) |
Dec 20, 2022 | 199.26 | 199.80 | 196.57 | 198.24 | 4,229,421 | -0.95(-0.47%) |
Dec 19, 2022 | 202.87 | 203.07 | 197.61 | 199.19 | 2,439,434 | -3.69(-1.82%) |
Dec 16, 2022 | 201.27 | 203.40 | 199.44 | 202.88 | 5,382,089 | -0.77(-0.38%) |
Dec 15, 2022 | 206.00 | 206.33 | 202.16 | 203.65 | 3,523,180 | -5.06(-2.42%) |
Dec 14, 2022 | 210.37 | 212.66 | 207.53 | 208.70 | 2,894,838 | -0.42(-0.20%) |
Dec 13, 2022 | 211.89 | 212.42 | 207.04 | 209.13 | 3,738,866 | +2.10(+1.01%) |
Dec 12, 2022 | 203.97 | 207.09 | 202.17 | 207.03 | 3,145,858 | +4.30(+2.12%) |
Dec 09, 2022 | 203.74 | 204.36 | 202.44 | 202.73 | 2,433,766 | -1.61(-0.79%) |
Dec 08, 2022 | 204.05 | 205.81 | 202.91 | 204.34 | 1,652,812 | +0.78(+0.38%) |
Dec 07, 2022 | 202.39 | 206.03 | 202.00 | 203.56 | 2,948,942 | +1.04(+0.51%) |
Dec 06, 2022 | 202.90 | 204.53 | 200.19 | 202.53 | 3,229,348 | +0.08(+0.04%) |
Dec 05, 2022 | 204.25 | 204.84 | 201.83 | 202.45 | 2,624,756 | -3.52(-1.71%) |
Dec 02, 2022 | 205.02 | 207.03 | 204.50 | 205.97 | 1,834,851 | -1.15(-0.56%) |
Dec 01, 2022 | 210.22 | 210.22 | 206.12 | 207.12 | 2,750,633 | -1.44(-0.69%) |
Nov 30, 2022 | 204.04 | 210.02 | 202.11 | 208.56 | 5,393,049 | +4.47(+2.19%) |
Nov 29, 2022 | 200.44 | 204.54 | 199.62 | 204.09 | 2,377,571 | +4.08(+2.04%) |
Nov 28, 2022 | 202.61 | 203.76 | 199.21 | 200.01 | 2,872,562 | -4.61(-2.25%) |
Nov 25, 2022 | 204.31 | 206.63 | 203.81 | 204.63 | 1,148,812 | +0.78(+0.38%) |
Nov 23, 2022 | 204.01 | 204.53 | 201.98 | 203.85 | 2,507,579 | -0.65(-0.32%) |
Nov 22, 2022 | 204.86 | 208.85 | 204.14 | 204.50 | 3,088,524 | +0.89(+0.44%) |
Nov 21, 2022 | 201.34 | 204.64 | 199.71 | 203.61 | 2,466,036 | +1.62(+0.80%) |
Nov 18, 2022 | 202.98 | 203.53 | 200.76 | 201.99 | 2,605,860 | +0.73(+0.36%) |
Nov 17, 2022 | 202.04 | 203.69 | 198.56 | 201.26 | 4,755,570 | -2.35(-1.15%) |
Nov 16, 2022 | 202.54 | 204.49 | 201.89 | 203.61 | 4,028,933 | +1.54(+0.76%) |
Nov 15, 2022 | 208.92 | 210.13 | 200.22 | 202.07 | 6,500,450 | -6.03(-2.90%) |
Nov 14, 2022 | 208.00 | 212.43 | 207.47 | 208.10 | 4,169,099 | -0.53(-0.25%) |
Nov 11, 2022 | 207.29 | 210.60 | 206.00 | 208.63 | 5,396,647 | +4.33(+2.12%) |
Nov 10, 2022 | 202.28 | 204.49 | 200.56 | 204.30 | 5,132,872 | +9.19(+4.71%) |
Nov 09, 2022 | 195.21 | 196.20 | 193.70 | 195.11 | 4,881,880 | -0.58(-0.29%) |
Nov 08, 2022 | 190.07 | 196.75 | 189.70 | 195.69 | 6,552,488 | +7.40(+3.93%) |
Nov 07, 2022 | 190.40 | 190.40 | 187.50 | 188.29 | 3,917,576 | -0.38(-0.20%) |
Nov 04, 2022 | 187.58 | 189.71 | 186.26 | 188.68 | 3,491,939 | +3.37(+1.82%) |
Nov 03, 2022 | 182.52 | 187.25 | 182.46 | 185.31 | 3,376,581 | +0.63(+0.34%) |
Nov 02, 2022 | 188.34 | 184.32 | 184.68 | 3,148,436 | -4.12(-2.18%) | |
Nov 01, 2022 | 189.16 | 189.93 | 185.67 | 188.79 | 3,171,747 | -0.31(-0.16%) |
Oct 31, 2022 | 190.47 | 190.51 | 187.08 | 189.10 | 3,265,460 | -1.45(-0.76%) |
Oct 28, 2022 | 188.60 | 190.73 | 187.16 | 190.55 | 3,882,642 | +2.50(+1.33%) |
Oct 27, 2022 | 189.20 | 191.77 | 187.60 | 188.04 | 3,282,143 | +0.25(+0.13%) |
Oct 26, 2022 | 189.16 | 190.15 | 186.46 | 187.79 | 4,310,755 | +1.12(+0.60%) |
Oct 25, 2022 | 185.68 | 187.07 | 184.81 | 186.67 | 2,887,803 | +1.07(+0.58%) |
Oct 24, 2022 | 184.97 | 187.04 | 184.11 | 185.60 | 3,121,760 | +2.84(+1.55%) |
Oct 21, 2022 | 177.88 | 183.38 | 176.21 | 182.76 | 7,062,907 | +3.91(+2.19%) |
Oct 20, 2022 | 184.69 | 186.83 | 178.25 | 178.84 | 6,362,744 | -13.05(-6.80%) |
Oct 19, 2022 | 191.83 | 193.54 | 190.62 | 191.90 | 2,488,389 | -1.52(-0.78%) |
Oct 18, 2022 | 193.98 | 195.41 | 190.89 | 193.41 | 2,659,903 | +2.92(+1.53%) |
Oct 17, 2022 | 188.16 | 191.56 | 188.10 | 190.50 | 3,130,011 | +4.61(+2.48%) |
Oct 14, 2022 | 190.68 | 191.06 | 185.53 | 185.88 | 2,836,059 | -2.83(-1.50%) |
Oct 13, 2022 | 180.66 | 190.10 | 179.27 | 188.71 | 3,633,977 | +4.43(+2.41%) |
Oct 12, 2022 | 184.95 | 187.86 | 184.09 | 184.28 | 2,482,529 | -0.50(-0.27%) |
Oct 11, 2022 | 185.05 | 187.81 | 183.83 | 184.78 | 3,226,306 | -1.35(-0.73%) |
Oct 10, 2022 | 189.09 | 189.99 | 185.81 | 186.13 | 2,981,170 | -1.51(-0.80%) |
Oct 07, 2022 | 188.02 | 189.11 | 185.71 | 187.64 | 2,997,967 | -2.48(-1.31%) |
Oct 06, 2022 | 191.99 | 193.19 | 189.76 | 190.12 | 2,696,839 | -2.31(-1.20%) |
Oct 05, 2022 | 194.31 | 195.18 | 191.34 | 192.44 | 3,196,251 | -4.57(-2.32%) |
Oct 04, 2022 | 194.56 | 197.02 | 193.92 | 197.00 | 3,019,720 | +4.91(+2.56%) |
Oct 03, 2022 | 188.98 | 193.49 | 188.04 | 192.09 | 2,595,805 | +5.22(+2.79%) |
Sep 30, 2022 | 189.94 | 191.20 | 186.79 | 186.87 | 3,406,684 | -4.20(-2.20%) |
Sep 29, 2022 | 191.99 | 192.34 | 189.32 | 191.07 | 2,160,504 | -2.52(-1.30%) |
Sep 28, 2022 | 190.18 | 195.26 | 189.40 | 193.60 | 3,424,625 | +4.39(+2.32%) |
Sep 27, 2022 | 192.66 | 194.16 | 188.47 | 189.20 | 5,706,998 | -3.46(-1.80%) |
Sep 26, 2022 | 194.66 | 195.53 | 190.97 | 192.67 | 3,865,865 | -2.98(-1.52%) |
Sep 23, 2022 | 198.08 | 198.68 | 193.87 | 195.65 | 2,695,600 | -4.99(-2.49%) |
Sep 22, 2022 | 202.74 | 203.84 | 200.32 | 200.64 | 2,615,343 | -2.61(-1.28%) |
Sep 21, 2022 | 206.12 | 208.10 | 203.12 | 203.25 | 1,999,263 | -1.32(-0.65%) |
Sep 20, 2022 | 205.15 | 206.43 | 202.03 | 204.57 | 2,185,216 | -2.81(-1.36%) |
Sep 19, 2022 | 202.27 | 207.75 | 201.93 | 207.38 | 2,985,623 | +4.03(+1.98%) |
Sep 16, 2022 | 205.13 | 205.94 | 199.11 | 203.35 | 8,323,701 | -6.10(-2.91%) |
Sep 15, 2022 | 212.31 | 215.52 | 209.15 | 209.45 | 4,319,570 | +0.39(+0.19%) |
Sep 14, 2022 | 214.27 | 214.64 | 205.28 | 209.06 | 6,173,956 | -8.00(-3.69%) |
Sep 13, 2022 | 220.76 | 222.42 | 216.34 | 217.06 | 2,479,568 | -7.55(-3.36%) |
Sep 12, 2022 | 224.83 | 225.69 | 223.07 | 224.61 | 2,747,655 | +2.19(+0.98%) |
Sep 09, 2022 | 221.68 | 223.76 | 221.57 | 222.42 | 2,102,225 | +1.48(+0.67%) |
Sep 08, 2022 | 218.45 | 221.16 | 217.96 | 220.94 | 2,274,633 | +1.49(+0.68%) |
Sep 07, 2022 | 217.54 | 220.63 | 217.54 | 219.46 | 2,980,065 | +0.78(+0.36%) |
Sep 06, 2022 | 214.80 | 220.33 | 214.45 | 218.68 | 3,082,175 | +3.88(+1.80%) |
Sep 02, 2022 | 218.81 | 218.81 | 213.84 | 214.80 | 1,640,040 | -2.03(-0.94%) |