Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 227.27 | 228.23 | 226.76 | 226.90 | 3,487,362 | +0.17(+0.07%) |
Aug 30, 2023 | 223.97 | 227.27 | 223.65 | 226.74 | 2,884,389 | +3.84(+1.72%) |
Aug 29, 2023 | 219.28 | 223.17 | 219.21 | 222.90 | 1,829,036 | +3.63(+1.66%) |
Aug 28, 2023 | 220.51 | 222.08 | 217.96 | 219.26 | 1,753,401 | -0.34(-0.16%) |
Aug 25, 2023 | 220.34 | 222.65 | 218.30 | 219.61 | 1,833,549 | +0.10(+0.04%) |
Aug 24, 2023 | 223.27 | 225.39 | 219.50 | 219.51 | 2,025,982 | -4.15(-1.86%) |
Aug 23, 2023 | 222.45 | 223.97 | 221.35 | 223.66 | 2,428,367 | +1.43(+0.64%) |
Aug 22, 2023 | 218.61 | 223.76 | 217.80 | 222.24 | 4,148,664 | +8.02(+3.75%) |
Aug 21, 2023 | 215.23 | 217.20 | 212.89 | 214.21 | 2,847,412 | -1.73(-0.80%) |
Aug 18, 2023 | 214.09 | 216.54 | 213.23 | 215.95 | 2,286,153 | +1.18(+0.55%) |
Aug 17, 2023 | 219.77 | 220.40 | 214.34 | 214.76 | 1,819,401 | -3.94(-1.80%) |
Aug 16, 2023 | 221.30 | 223.34 | 218.66 | 218.70 | 1,425,756 | -1.66(-0.76%) |
Aug 15, 2023 | 220.06 | 223.24 | 219.79 | 220.37 | 2,111,838 | -2.02(-0.91%) |
Aug 14, 2023 | 220.89 | 222.96 | 220.18 | 222.38 | 2,973,300 | +2.16(+0.98%) |
Aug 11, 2023 | 217.59 | 221.71 | 217.16 | 220.22 | 2,393,471 | +2.79(+1.28%) |
Aug 10, 2023 | 218.03 | 219.78 | 215.81 | 217.43 | 1,844,140 | +1.20(+0.56%) |
Aug 09, 2023 | 217.16 | 217.73 | 215.11 | 216.23 | 2,093,806 | -1.25(-0.58%) |
Aug 08, 2023 | 216.59 | 217.95 | 214.05 | 217.48 | 2,185,994 | -2.35(-1.07%) |
Aug 07, 2023 | 220.72 | 221.55 | 219.16 | 219.84 | 1,932,561 | +0.18(+0.08%) |
Aug 04, 2023 | 220.52 | 222.70 | 218.97 | 219.66 | 2,589,826 | -3.54(-1.59%) |
Aug 03, 2023 | 225.32 | 225.61 | 223.03 | 223.20 | 2,474,549 | -2.73(-1.21%) |
Aug 02, 2023 | 226.19 | 228.35 | 225.72 | 225.93 | 2,334,284 | -2.81(-1.23%) |
Aug 01, 2023 | 229.32 | 231.32 | 228.51 | 228.74 | 2,062,995 | -1.89(-0.82%) |
Jul 31, 2023 | 231.43 | 232.28 | 229.12 | 230.63 | 2,656,265 | -0.81(-0.35%) |
Jul 28, 2023 | 233.28 | 233.52 | 230.81 | 231.44 | 1,795,187 | +0.19(+0.08%) |
Jul 27, 2023 | 232.42 | 233.52 | 230.76 | 231.25 | 2,003,930 | +0.82(+0.35%) |
Jul 26, 2023 | 230.07 | 231.51 | 229.22 | 230.44 | 1,747,256 | +0.13(+0.06%) |
Jul 25, 2023 | 228.77 | 230.75 | 227.60 | 230.31 | 1,571,666 | +1.02(+0.45%) |
Jul 24, 2023 | 229.48 | 231.06 | 228.87 | 229.29 | 2,060,366 | +0.22(+0.09%) |
Jul 21, 2023 | 227.77 | 230.28 | 227.05 | 229.07 | 3,417,289 | +2.73(+1.21%) |
Jul 20, 2023 | 226.72 | 226.72 | 223.82 | 226.34 | 1,999,447 | +0.10(+0.04%) |
Jul 19, 2023 | 224.97 | 227.55 | 224.86 | 226.24 | 1,683,255 | +0.96(+0.43%) |
Jul 18, 2023 | 223.16 | 226.46 | 221.99 | 225.28 | 1,896,305 | +1.90(+0.85%) |
Jul 17, 2023 | 224.10 | 225.46 | 222.67 | 223.38 | 1,991,635 | -0.75(-0.34%) |
Jul 14, 2023 | 225.32 | 226.21 | 223.88 | 224.13 | 1,567,606 | -0.78(-0.35%) |
Jul 13, 2023 | 227.88 | 228.56 | 223.85 | 224.91 | 1,921,562 | -2.52(-1.11%) |
Jul 12, 2023 | 227.08 | 230.33 | 226.44 | 227.43 | 2,302,416 | +2.63(+1.17%) |
Jul 11, 2023 | 226.61 | 226.61 | 224.24 | 224.81 | 2,265,333 | +0.30(+0.14%) |
Jul 10, 2023 | 218.62 | 224.54 | 218.39 | 224.50 | 2,588,314 | +7.03(+3.23%) |
Jul 07, 2023 | 216.60 | 219.39 | 216.28 | 217.47 | 2,393,581 | +0.51(+0.24%) |
Jul 06, 2023 | 218.31 | 219.05 | 216.82 | 216.96 | 3,073,966 | -3.99(-1.80%) |
Jul 05, 2023 | 219.89 | 222.38 | 219.60 | 220.95 | 2,935,708 | +0.88(+0.40%) |
Jul 03, 2023 | 220.09 | 221.50 | 218.99 | 220.06 | 1,529,257 | -1.09(-0.49%) |
Jun 30, 2023 | 219.59 | 221.93 | 219.08 | 221.15 | 3,708,028 | +2.82(+1.29%) |
Jun 29, 2023 | 218.73 | 219.30 | 217.35 | 218.33 | 3,121,073 | +0.29(+0.13%) |
Jun 28, 2023 | 217.77 | 219.63 | 217.09 | 218.04 | 3,442,018 | -1.02(-0.47%) |
Jun 27, 2023 | 214.58 | 219.48 | 214.58 | 219.06 | 4,309,907 | +5.49(+2.57%) |
Jun 26, 2023 | 211.61 | 214.62 | 211.22 | 213.57 | 2,550,321 | +2.69(+1.27%) |
Jun 23, 2023 | 209.61 | 212.04 | 208.81 | 210.88 | 4,115,714 | +0.39(+0.19%) |
Jun 22, 2023 | 209.48 | 211.03 | 207.36 | 210.49 | 2,838,111 | +0.56(+0.27%) |
Jun 21, 2023 | 211.30 | 211.46 | 209.55 | 209.93 | 3,433,678 | -1.19(-0.56%) |
Jun 20, 2023 | 211.48 | 212.38 | 210.09 | 211.12 | 3,121,224 | -1.59(-0.75%) |
Jun 16, 2023 | 214.92 | 215.06 | 212.48 | 212.71 | 7,015,702 | -1.81(-0.84%) |
Jun 15, 2023 | 211.45 | 215.18 | 211.44 | 214.52 | 3,252,508 | +3.99(+1.89%) |
Jun 14, 2023 | 212.42 | 213.88 | 209.44 | 210.53 | 3,143,782 | -2.44(-1.15%) |
Jun 13, 2023 | 210.67 | 213.10 | 209.78 | 212.97 | 3,118,941 | +3.91(+1.87%) |
Jun 12, 2023 | 205.97 | 209.54 | 204.99 | 209.06 | 2,515,833 | +4.15(+2.03%) |
Jun 09, 2023 | 207.00 | 207.23 | 204.56 | 204.91 | 2,136,045 | -1.31(-0.64%) |
Jun 08, 2023 | 207.58 | 209.48 | 206.02 | 206.22 | 2,459,236 | -0.74(-0.36%) |
Jun 07, 2023 | 203.81 | 207.58 | 203.81 | 206.96 | 3,403,208 | +3.97(+1.96%) |
Jun 06, 2023 | 202.38 | 204.30 | 201.49 | 202.99 | 2,862,631 | +0.37(+0.18%) |
Jun 05, 2023 | 204.10 | 204.79 | 202.11 | 202.61 | 2,540,676 | -2.97(-1.44%) |
Jun 02, 2023 | 201.36 | 206.06 | 201.36 | 205.58 | 2,892,900 | +5.77(+2.89%) |
Jun 01, 2023 | 196.91 | 200.61 | 193.50 | 199.81 | 2,821,611 | +2.73(+1.39%) |
May 31, 2023 | 200.01 | 200.01 | 195.48 | 197.08 | 3,974,743 | -4.48(-2.22%) |
May 30, 2023 | 202.83 | 203.26 | 199.67 | 201.56 | 2,586,221 | -0.80(-0.40%) |
May 26, 2023 | 197.99 | 202.61 | 197.16 | 202.36 | 3,135,925 | +5.37(+2.73%) |
May 25, 2023 | 198.91 | 199.90 | 196.85 | 196.99 | 3,093,041 | -2.54(-1.27%) |
May 24, 2023 | 202.59 | 204.71 | 198.03 | 199.53 | 2,887,955 | -2.96(-1.46%) |
May 23, 2023 | 198.74 | 205.52 | 198.36 | 202.49 | 6,640,990 | +3.43(+1.72%) |
May 22, 2023 | 202.54 | 204.17 | 198.82 | 199.06 | 3,606,370 | -3.06(-1.51%) |
May 19, 2023 | 204.14 | 204.32 | 200.81 | 202.11 | 2,825,380 | -2.83(-1.38%) |
May 18, 2023 | 203.32 | 205.04 | 201.36 | 204.95 | 2,321,661 | +1.92(+0.95%) |
May 17, 2023 | 195.35 | 203.25 | 194.75 | 203.03 | 3,833,270 | +7.82(+4.01%) |
May 16, 2023 | 192.50 | 195.94 | 189.69 | 195.21 | 4,780,568 | -2.28(-1.16%) |
May 15, 2023 | 198.37 | 198.86 | 195.33 | 197.49 | 3,032,258 | -1.68(-0.84%) |
May 12, 2023 | 199.22 | 200.38 | 197.20 | 199.16 | 2,308,262 | -0.04(-0.02%) |
May 11, 2023 | 199.89 | 200.32 | 197.77 | 199.20 | 3,077,605 | -1.00(-0.50%) |
May 10, 2023 | 203.76 | 204.55 | 197.91 | 200.20 | 2,770,215 | -2.74(-1.35%) |
May 09, 2023 | 199.99 | 203.01 | 199.15 | 202.95 | 2,296,241 | +3.01(+1.50%) |
May 08, 2023 | 201.46 | 201.97 | 198.94 | 199.94 | 1,619,148 | -1.72(-0.86%) |
May 05, 2023 | 199.94 | 202.36 | 199.21 | 201.66 | 2,546,949 | +2.95(+1.48%) |
May 04, 2023 | 201.10 | 202.47 | 197.22 | 198.71 | 2,424,765 | -2.46(-1.22%) |
May 03, 2023 | 202.22 | 206.08 | 201.02 | 201.17 | 2,435,139 | -0.65(-0.32%) |
May 02, 2023 | 204.30 | 204.30 | 199.15 | 201.82 | 2,247,079 | -2.21(-1.08%) |
May 01, 2023 | 203.64 | 204.71 | 202.96 | 204.03 | 2,329,085 | +0.38(+0.19%) |
Apr 28, 2023 | 200.48 | 203.69 | 200.22 | 203.64 | 2,506,197 | +3.23(+1.61%) |
Apr 27, 2023 | 196.58 | 200.70 | 196.58 | 200.41 | 2,550,366 | +3.65(+1.86%) |
Apr 26, 2023 | 201.35 | 201.57 | 196.07 | 196.75 | 3,566,863 | -4.98(-2.47%) |
Apr 25, 2023 | 206.74 | 206.98 | 201.63 | 201.73 | 2,779,851 | -4.03(-1.96%) |
Apr 24, 2023 | 205.04 | 206.72 | 204.83 | 205.76 | 2,829,508 | +0.00(+0.00%) |
Apr 21, 2023 | 206.05 | 207.18 | 204.75 | 205.76 | 2,937,690 | +1.25(+0.61%) |
Apr 20, 2023 | 203.26 | 207.06 | 203.23 | 204.51 | 3,024,660 | +0.91(+0.44%) |
Apr 19, 2023 | 201.99 | 203.82 | 201.10 | 203.60 | 2,552,657 | +0.71(+0.35%) |
Apr 18, 2023 | 201.12 | 203.41 | 200.60 | 202.89 | 2,754,078 | +3.02(+1.51%) |
Apr 17, 2023 | 197.43 | 199.90 | 197.34 | 199.87 | 2,482,162 | +2.75(+1.39%) |
Apr 14, 2023 | 196.48 | 198.78 | 196.07 | 197.12 | 2,080,339 | +0.69(+0.35%) |
Apr 13, 2023 | 194.77 | 196.79 | 191.32 | 196.43 | 2,868,273 | +1.66(+0.85%) |
Apr 12, 2023 | 198.31 | 199.59 | 194.42 | 194.77 | 2,733,821 | -1.53(-0.78%) |
Apr 11, 2023 | 195.96 | 197.86 | 195.73 | 196.30 | 2,522,097 | +1.52(+0.78%) |
Apr 10, 2023 | 192.66 | 196.14 | 191.30 | 194.78 | 2,448,882 | +1.18(+0.61%) |
Apr 06, 2023 | 193.16 | 194.49 | 190.61 | 193.60 | 2,465,014 | -0.84(-0.43%) |
Apr 05, 2023 | 197.93 | 198.26 | 193.68 | 194.44 | 2,479,923 | -3.48(-1.76%) |
Apr 04, 2023 | 198.41 | 199.16 | 195.73 | 197.92 | 2,564,303 | -0.97(-0.49%) |
Apr 03, 2023 | 196.04 | 199.12 | 195.94 | 198.89 | 3,559,794 | +3.92(+2.01%) |
Mar 31, 2023 | 189.23 | 195.22 | 188.80 | 194.97 | 3,232,460 | +7.14(+3.80%) |
Mar 30, 2023 | 189.21 | 190.32 | 187.49 | 187.83 | 2,212,463 | +0.69(+0.37%) |
Mar 29, 2023 | 186.17 | 187.19 | 185.25 | 187.14 | 2,498,850 | +1.75(+0.94%) |
Mar 28, 2023 | 185.69 | 187.62 | 184.88 | 185.39 | 1,920,351 | -0.37(-0.20%) |
Mar 27, 2023 | 185.31 | 187.14 | 184.17 | 185.76 | 2,552,337 | +1.04(+0.57%) |
Mar 24, 2023 | 184.03 | 185.51 | 182.75 | 184.72 | 2,761,650 | -0.22(-0.12%) |
Mar 23, 2023 | 187.90 | 188.27 | 183.36 | 184.94 | 3,432,302 | -1.83(-0.98%) |
Mar 22, 2023 | 191.96 | 192.55 | 186.57 | 186.78 | 3,359,784 | -5.09(-2.65%) |
Mar 21, 2023 | 193.53 | 193.79 | 190.30 | 191.87 | 3,015,721 | +0.00(+0.00%) |
Mar 20, 2023 | 192.08 | 192.94 | 190.52 | 191.87 | 2,466,920 | -0.56(-0.29%) |
Mar 17, 2023 | 194.79 | 196.26 | 190.89 | 192.42 | 7,457,996 | -2.25(-1.16%) |
Mar 16, 2023 | 192.63 | 195.07 | 191.52 | 194.67 | 3,234,820 | +1.05(+0.54%) |
Mar 15, 2023 | 190.94 | 195.43 | 189.74 | 193.62 | 3,891,501 | +1.72(+0.89%) |
Mar 14, 2023 | 194.41 | 195.08 | 188.97 | 191.91 | 4,009,460 | -0.70(-0.36%) |
Mar 13, 2023 | 190.84 | 196.35 | 189.86 | 192.61 | 3,196,331 | +0.87(+0.45%) |
Mar 10, 2023 | 194.14 | 196.64 | 191.18 | 191.74 | 3,063,472 | -2.33(-1.20%) |
Mar 09, 2023 | 197.03 | 198.94 | 193.57 | 194.07 | 2,502,915 | -2.04(-1.04%) |
Mar 08, 2023 | 193.25 | 197.02 | 192.74 | 196.11 | 2,738,967 | +3.64(+1.89%) |
Mar 07, 2023 | 197.42 | 197.42 | 192.32 | 192.47 | 3,405,075 | -4.06(-2.06%) |
Mar 06, 2023 | 195.29 | 198.61 | 195.05 | 196.53 | 3,241,626 | +1.79(+0.92%) |
Mar 03, 2023 | 190.88 | 195.53 | 190.18 | 194.73 | 3,572,625 | +4.51(+2.37%) |
Mar 02, 2023 | 187.84 | 190.56 | 187.22 | 190.22 | 4,266,803 | +0.77(+0.41%) |
Mar 01, 2023 | 200.30 | 200.49 | 186.49 | 189.45 | 10,112,208 | -11.15(-5.56%) |
Feb 28, 2023 | 198.88 | 203.06 | 198.21 | 200.60 | 4,500,170 | +1.47(+0.74%) |
Feb 27, 2023 | 199.22 | 201.32 | 198.35 | 199.13 | 2,835,711 | +2.63(+1.34%) |
Feb 24, 2023 | 194.79 | 197.52 | 193.49 | 196.50 | 2,219,228 | -0.65(-0.33%) |
Feb 23, 2023 | 197.49 | 198.65 | 194.15 | 197.15 | 2,392,077 | -0.41(-0.21%) |
Feb 22, 2023 | 196.18 | 199.32 | 195.05 | 197.56 | 2,736,249 | +0.76(+0.39%) |
Feb 21, 2023 | 200.13 | 201.72 | 196.19 | 196.80 | 4,043,135 | -10.63(-5.12%) |
Feb 17, 2023 | 207.90 | 208.36 | 203.67 | 207.43 | 3,550,922 | -1.23(-0.59%) |
Feb 16, 2023 | 204.94 | 210.66 | 204.38 | 208.66 | 2,542,364 | -1.00(-0.47%) |
Feb 15, 2023 | 207.04 | 210.11 | 205.98 | 209.65 | 1,897,425 | +1.24(+0.59%) |
Feb 14, 2023 | 206.72 | 209.74 | 205.86 | 208.41 | 2,375,566 | -0.37(-0.18%) |
Feb 13, 2023 | 204.06 | 208.94 | 202.24 | 208.78 | 2,424,375 | +5.23(+2.57%) |
Feb 10, 2023 | 202.27 | 203.70 | 201.17 | 203.56 | 1,883,594 | +0.14(+0.07%) |
Feb 09, 2023 | 209.40 | 209.85 | 202.76 | 203.42 | 2,447,931 | -4.02(-1.94%) |
Feb 08, 2023 | 208.85 | 208.85 | 205.79 | 207.44 | 2,482,501 | -1.92(-0.92%) |
Feb 07, 2023 | 207.56 | 210.18 | 205.16 | 209.36 | 2,617,775 | -1.11(-0.53%) |
Feb 06, 2023 | 208.89 | 211.41 | 208.70 | 210.47 | 2,441,680 | -0.10(-0.05%) |
Feb 03, 2023 | 211.71 | 212.93 | 209.44 | 210.57 | 3,126,090 | -5.45(-2.52%) |
Feb 02, 2023 | 210.64 | 217.72 | 210.58 | 216.02 | 4,263,703 | +7.80(+3.75%) |
Feb 01, 2023 | 202.27 | 209.76 | 199.28 | 208.22 | 3,449,833 | +5.18(+2.55%) |
Jan 31, 2023 | 198.16 | 203.12 | 197.43 | 203.04 | 3,503,091 | +6.18(+3.14%) |
Jan 30, 2023 | 196.92 | 199.44 | 196.12 | 196.86 | 2,857,771 | -0.56(-0.29%) |
Jan 27, 2023 | 196.41 | 198.33 | 195.42 | 197.42 | 2,982,517 | +0.66(+0.34%) |
Jan 26, 2023 | 199.24 | 203.55 | 196.59 | 196.76 | 3,508,536 | -4.19(-2.09%) |
Jan 25, 2023 | 199.40 | 201.13 | 196.79 | 200.95 | 2,341,461 | -0.29(-0.15%) |
Jan 24, 2023 | 197.54 | 201.41 | 197.54 | 201.25 | 2,983,551 | +2.29(+1.15%) |
Jan 23, 2023 | 197.41 | 200.70 | 195.73 | 198.95 | 3,580,928 | +0.56(+0.28%) |
Jan 20, 2023 | 195.32 | 198.84 | 192.70 | 198.39 | 3,626,449 | +2.33(+1.19%) |
Jan 19, 2023 | 201.28 | 201.66 | 195.15 | 196.06 | 3,616,439 | -6.18(-3.06%) |
Jan 18, 2023 | 204.40 | 207.75 | 201.86 | 202.24 | 3,685,584 | -0.99(-0.49%) |
Jan 17, 2023 | 205.80 | 208.53 | 202.97 | 203.23 | 3,024,781 | -2.56(-1.24%) |
Jan 13, 2023 | 201.57 | 207.15 | 201.57 | 205.79 | 3,995,902 | +1.84(+0.90%) |
Jan 12, 2023 | 203.95 | 205.22 | 200.39 | 203.95 | 2,773,115 | +1.62(+0.80%) |
Jan 11, 2023 | 196.09 | 202.46 | 196.08 | 202.33 | 2,866,689 | +6.98(+3.57%) |
Jan 10, 2023 | 193.92 | 195.62 | 192.58 | 195.35 | 2,268,878 | +1.90(+0.98%) |
Jan 09, 2023 | 196.34 | 198.00 | 193.36 | 193.45 | 2,832,545 | -1.48(-0.76%) |
Jan 06, 2023 | 194.71 | 195.73 | 188.61 | 194.94 | 3,218,095 | +0.19(+0.10%) |
Jan 05, 2023 | 193.32 | 195.39 | 191.55 | 194.74 | 2,002,115 | -0.60(-0.31%) |
Jan 04, 2023 | 195.38 | 196.28 | 191.58 | 195.35 | 2,583,496 | +2.28(+1.18%) |
Jan 03, 2023 | 195.44 | 196.23 | 191.22 | 193.07 | 2,682,565 | -0.19(-0.10%) |
Dec 30, 2022 | 194.03 | 194.48 | 191.29 | 193.26 | 2,221,315 | -2.93(-1.49%) |
Dec 29, 2022 | 195.63 | 197.02 | 195.26 | 196.19 | 1,310,245 | +2.13(+1.10%) |
Dec 28, 2022 | 195.90 | 197.39 | 193.64 | 194.06 | 1,463,806 | -1.60(-0.82%) |
Dec 27, 2022 | 195.64 | 197.87 | 195.27 | 195.66 | 2,140,179 | -0.16(-0.08%) |
Dec 23, 2022 | 192.47 | 196.25 | 191.11 | 195.82 | 1,514,761 | +2.65(+1.37%) |
Dec 22, 2022 | 192.56 | 194.22 | 189.41 | 193.17 | 2,489,567 | -3.18(-1.62%) |
Dec 21, 2022 | 196.84 | 197.51 | 194.26 | 196.35 | 2,417,461 | +1.52(+0.78%) |
Dec 20, 2022 | 195.15 | 196.06 | 191.76 | 194.83 | 2,444,752 | -2.24(-1.14%) |
Dec 19, 2022 | 199.19 | 199.76 | 195.93 | 197.07 | 2,518,000 | -2.88(-1.44%) |
Dec 16, 2022 | 200.17 | 201.14 | 197.22 | 199.95 | 9,838,764 | -1.82(-0.90%) |
Dec 15, 2022 | 202.35 | 203.43 | 199.32 | 201.78 | 3,478,285 | -3.97(-1.93%) |
Dec 14, 2022 | 204.62 | 210.13 | 203.75 | 205.74 | 3,842,869 | +0.86(+0.42%) |
Dec 13, 2022 | 210.21 | 211.29 | 202.65 | 204.88 | 4,300,165 | +5.96(+2.99%) |
Dec 12, 2022 | 196.22 | 198.94 | 195.01 | 198.93 | 2,803,904 | +3.21(+1.64%) |
Dec 09, 2022 | 194.97 | 198.47 | 194.19 | 195.71 | 3,326,766 | -1.74(-0.88%) |
Dec 08, 2022 | 198.85 | 200.22 | 196.38 | 197.45 | 3,247,165 | -3.23(-1.61%) |
Dec 07, 2022 | 196.68 | 203.69 | 196.19 | 200.68 | 4,123,051 | +4.83(+2.47%) |
Dec 06, 2022 | 199.05 | 199.54 | 193.03 | 195.85 | 3,737,021 | -4.14(-2.07%) |
Dec 05, 2022 | 204.58 | 205.25 | 199.24 | 199.99 | 3,410,834 | -8.40(-4.03%) |
Dec 02, 2022 | 206.03 | 210.10 | 205.15 | 208.39 | 3,342,776 | -0.62(-0.30%) |
Dec 01, 2022 | 208.34 | 210.21 | 206.33 | 209.01 | 2,819,686 | +2.84(+1.38%) |
Nov 30, 2022 | 199.92 | 206.57 | 197.15 | 206.17 | 4,845,810 | +4.93(+2.45%) |
Nov 29, 2022 | 201.76 | 202.39 | 200.42 | 201.24 | 2,042,155 | -1.52(-0.75%) |
Nov 28, 2022 | 204.08 | 205.12 | 202.26 | 202.77 | 2,270,464 | -1.87(-0.91%) |
Nov 25, 2022 | 205.02 | 205.47 | 203.71 | 204.64 | 1,005,867 | -0.05(-0.02%) |
Nov 23, 2022 | 208.77 | 209.05 | 203.72 | 204.69 | 2,674,211 | -3.35(-1.61%) |
Nov 22, 2022 | 205.30 | 209.06 | 204.74 | 208.03 | 2,933,736 | +4.07(+2.00%) |
Nov 21, 2022 | 203.82 | 204.48 | 201.98 | 203.96 | 2,398,392 | +0.33(+0.16%) |
Nov 18, 2022 | 205.46 | 205.48 | 200.22 | 203.63 | 3,002,881 | +1.48(+0.73%) |
Nov 17, 2022 | 206.12 | 206.60 | 199.21 | 202.15 | 3,616,442 | -6.53(-3.13%) |
Nov 16, 2022 | 205.72 | 214.78 | 205.25 | 208.67 | 8,422,654 | +6.10(+3.01%) |
Nov 15, 2022 | 200.54 | 204.91 | 197.70 | 202.57 | 5,282,631 | +4.05(+2.04%) |
Nov 14, 2022 | 202.17 | 204.15 | 198.10 | 198.52 | 4,293,461 | -4.23(-2.09%) |
Nov 11, 2022 | 198.94 | 204.92 | 198.37 | 202.75 | 4,404,674 | +4.56(+2.30%) |
Nov 10, 2022 | 189.45 | 198.59 | 189.44 | 198.19 | 4,986,309 | +17.16(+9.48%) |
Nov 09, 2022 | 181.69 | 185.53 | 180.71 | 181.03 | 3,100,313 | -1.68(-0.92%) |
Nov 08, 2022 | 182.42 | 184.31 | 180.20 | 182.71 | 2,969,979 | +1.75(+0.96%) |
Nov 07, 2022 | 178.06 | 182.16 | 175.61 | 180.96 | 2,799,309 | +4.28(+2.42%) |
Nov 04, 2022 | 177.29 | 182.21 | 172.95 | 176.68 | 4,766,643 | +2.26(+1.30%) |
Nov 03, 2022 | 175.42 | 177.37 | 173.35 | 174.42 | 4,316,839 | -5.71(-3.17%) |
Nov 02, 2022 | 187.39 | 179.96 | 180.14 | 4,680,059 | -7.61(-4.05%) | |
Nov 01, 2022 | 192.06 | 193.75 | 186.51 | 187.74 | 3,361,017 | -1.36(-0.72%) |
Oct 31, 2022 | 191.08 | 192.02 | 188.53 | 189.10 | 3,660,184 | -3.67(-1.90%) |
Oct 28, 2022 | 187.69 | 193.75 | 187.06 | 192.77 | 3,394,093 | +4.92(+2.62%) |
Oct 27, 2022 | 189.38 | 190.58 | 186.75 | 187.85 | 2,533,668 | +0.11(+0.06%) |
Oct 26, 2022 | 188.40 | 189.74 | 185.54 | 187.74 | 2,647,710 | -0.29(-0.15%) |
Oct 25, 2022 | 184.20 | 189.22 | 183.22 | 188.03 | 3,346,055 | +6.05(+3.33%) |
Oct 24, 2022 | 178.07 | 182.85 | 178.07 | 181.98 | 3,819,640 | +5.08(+2.87%) |
Oct 21, 2022 | 172.79 | 177.19 | 171.20 | 176.90 | 3,694,472 | +3.95(+2.28%) |
Oct 20, 2022 | 177.89 | 179.84 | 172.14 | 172.95 | 4,222,155 | -5.47(-3.07%) |
Oct 19, 2022 | 181.66 | 182.81 | 174.81 | 178.42 | 5,528,335 | -8.98(-4.79%) |
Oct 18, 2022 | 190.31 | 192.60 | 186.78 | 187.40 | 3,921,955 | +0.16(+0.08%) |
Oct 17, 2022 | 185.47 | 188.33 | 185.32 | 187.25 | 3,632,730 | +4.95(+2.71%) |
Oct 14, 2022 | 187.97 | 190.01 | 182.07 | 182.30 | 4,294,697 | -4.05(-2.17%) |
Oct 13, 2022 | 183.14 | 188.06 | 178.94 | 186.35 | 5,027,992 | -0.69(-0.37%) |
Oct 12, 2022 | 190.82 | 191.38 | 186.95 | 187.03 | 2,439,989 | -2.47(-1.30%) |
Oct 11, 2022 | 188.07 | 191.37 | 187.13 | 189.50 | 2,867,070 | +1.48(+0.78%) |
Oct 10, 2022 | 189.04 | 190.01 | 185.91 | 188.03 | 2,539,269 | -2.23(-1.17%) |
Oct 07, 2022 | 191.04 | 191.51 | 188.45 | 190.26 | 3,593,755 | -2.67(-1.39%) |
Oct 06, 2022 | 191.45 | 195.16 | 191.33 | 192.93 | 3,425,729 | +0.92(+0.48%) |
Oct 05, 2022 | 188.43 | 193.26 | 187.16 | 192.01 | 3,312,743 | +1.55(+0.82%) |
Oct 04, 2022 | 190.03 | 192.62 | 189.41 | 190.46 | 4,290,299 | +3.38(+1.81%) |
Oct 03, 2022 | 184.85 | 188.90 | 184.29 | 187.08 | 4,505,000 | +5.89(+3.25%) |
Sep 30, 2022 | 182.75 | 184.35 | 179.40 | 181.19 | 6,270,100 | -2.56(-1.39%) |
Sep 29, 2022 | 185.23 | 185.65 | 182.15 | 183.74 | 3,754,983 | -3.93(-2.09%) |
Sep 28, 2022 | 185.66 | 188.58 | 183.44 | 187.67 | 5,578,898 | +6.62(+3.66%) |
Sep 27, 2022 | 181.31 | 184.12 | 179.65 | 181.05 | 4,008,697 | +1.59(+0.89%) |
Sep 26, 2022 | 181.43 | 183.30 | 179.14 | 179.46 | 3,044,282 | -2.03(-1.12%) |
Sep 23, 2022 | 180.16 | 182.49 | 179.02 | 181.50 | 3,506,132 | +0.01(+0.00%) |
Sep 22, 2022 | 181.37 | 183.09 | 179.93 | 181.49 | 2,969,326 | -0.23(-0.13%) |
Sep 21, 2022 | 185.14 | 187.94 | 181.68 | 181.72 | 3,032,330 | -1.98(-1.08%) |
Sep 20, 2022 | 185.83 | 187.33 | 182.03 | 183.70 | 3,783,595 | -4.53(-2.40%) |
Sep 19, 2022 | 184.18 | 188.99 | 183.95 | 188.22 | 3,474,273 | +3.17(+1.72%) |
Sep 16, 2022 | 182.34 | 186.26 | 182.09 | 185.05 | 10,560,231 | +0.74(+0.40%) |
Sep 15, 2022 | 186.50 | 187.63 | 183.31 | 184.30 | 3,429,996 | -1.30(-0.70%) |
Sep 14, 2022 | 187.69 | 188.34 | 183.50 | 185.61 | 4,108,481 | -1.20(-0.64%) |
Sep 13, 2022 | 194.16 | 195.74 | 186.15 | 186.80 | 4,603,584 | -12.32(-6.19%) |
Sep 12, 2022 | 198.74 | 202.03 | 198.25 | 199.12 | 3,336,378 | +0.72(+0.36%) |
Sep 09, 2022 | 196.79 | 199.25 | 196.15 | 198.40 | 3,292,602 | +1.23(+0.62%) |
Sep 08, 2022 | 193.57 | 197.30 | 191.72 | 197.17 | 3,692,328 | +2.97(+1.53%) |
Sep 07, 2022 | 186.88 | 194.82 | 186.75 | 194.20 | 4,235,897 | +8.05(+4.32%) |
Sep 06, 2022 | 189.25 | 189.87 | 184.51 | 186.16 | 3,243,133 | -2.46(-1.30%) |
Sep 02, 2022 | 190.44 | 192.01 | 187.44 | 188.62 | 3,281,637 | -0.24(-0.13%) |