Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 206.57 | 207.64 | 205.27 | 205.28 | 440,704 | -0.80(-0.39%) |
Aug 30, 2023 | 204.16 | 206.44 | 203.26 | 206.09 | 433,156 | +2.08(+1.02%) |
Aug 29, 2023 | 198.61 | 204.91 | 197.82 | 204.01 | 614,535 | +5.50(+2.77%) |
Aug 28, 2023 | 197.39 | 199.42 | 196.74 | 198.51 | 489,992 | +1.89(+0.96%) |
Aug 25, 2023 | 196.42 | 197.55 | 195.12 | 196.62 | 1,219,195 | +1.53(+0.78%) |
Aug 24, 2023 | 196.24 | 197.49 | 194.73 | 195.09 | 1,315,840 | +0.21(+0.11%) |
Aug 23, 2023 | 191.69 | 195.99 | 191.42 | 194.88 | 823,933 | +4.29(+2.25%) |
Aug 22, 2023 | 190.50 | 190.90 | 189.26 | 190.59 | 1,414,989 | +0.20(+0.10%) |
Aug 21, 2023 | 191.03 | 191.19 | 188.78 | 190.40 | 655,165 | -0.45(-0.23%) |
Aug 18, 2023 | 188.35 | 191.01 | 187.59 | 190.84 | 644,335 | +1.32(+0.70%) |
Aug 17, 2023 | 192.13 | 192.23 | 188.73 | 189.52 | 547,426 | -2.50(-1.30%) |
Aug 16, 2023 | 191.52 | 194.11 | 191.52 | 192.02 | 527,729 | -0.08(-0.04%) |
Aug 15, 2023 | 193.74 | 194.82 | 191.18 | 192.10 | 788,044 | -3.27(-1.67%) |
Aug 14, 2023 | 195.23 | 196.48 | 194.30 | 195.37 | 624,012 | -0.59(-0.30%) |
Aug 11, 2023 | 195.17 | 197.09 | 194.52 | 195.96 | 423,918 | -0.99(-0.50%) |
Aug 10, 2023 | 196.77 | 199.38 | 195.89 | 196.95 | 395,768 | +0.02(+0.01%) |
Aug 09, 2023 | 197.88 | 197.93 | 195.52 | 196.93 | 698,357 | -0.87(-0.44%) |
Aug 08, 2023 | 195.21 | 197.86 | 195.06 | 197.80 | 848,506 | +1.11(+0.57%) |
Aug 07, 2023 | 196.48 | 198.02 | 195.53 | 196.69 | 1,086,461 | +0.34(+0.17%) |
Aug 04, 2023 | 195.91 | 198.52 | 194.88 | 196.35 | 849,396 | +0.60(+0.30%) |
Aug 03, 2023 | 198.64 | 199.37 | 195.18 | 195.76 | 1,238,470 | -4.56(-2.28%) |
Aug 02, 2023 | 199.65 | 201.27 | 197.64 | 200.32 | 1,559,200 | -0.51(-0.25%) |
Aug 01, 2023 | 201.12 | 202.13 | 200.52 | 200.82 | 1,321,112 | -1.86(-0.92%) |
Jul 31, 2023 | 202.24 | 203.77 | 200.53 | 202.68 | 986,621 | +1.30(+0.65%) |
Jul 28, 2023 | 201.61 | 202.28 | 199.87 | 201.38 | 1,560,574 | -0.09(-0.04%) |
Jul 27, 2023 | 203.99 | 204.57 | 199.27 | 201.47 | 2,196,034 | -0.64(-0.31%) |
Jul 26, 2023 | 205.84 | 205.96 | 200.77 | 202.10 | 1,959,891 | -4.46(-2.16%) |
Jul 25, 2023 | 205.12 | 208.43 | 204.90 | 206.56 | 1,809,133 | +1.43(+0.70%) |
Jul 24, 2023 | 208.05 | 210.10 | 204.58 | 205.13 | 2,190,220 | -5.76(-2.73%) |
Jul 21, 2023 | 214.40 | 215.23 | 210.83 | 210.89 | 1,345,003 | -3.99(-1.86%) |
Jul 20, 2023 | 220.97 | 221.83 | 209.49 | 214.89 | 3,485,452 | -20.98(-8.89%) |
Jul 19, 2023 | 236.03 | 238.70 | 235.80 | 235.86 | 833,341 | -0.32(-0.13%) |
Jul 18, 2023 | 235.38 | 237.66 | 234.50 | 236.18 | 1,048,791 | +0.66(+0.28%) |
Jul 17, 2023 | 234.44 | 238.68 | 233.55 | 235.51 | 810,857 | +0.62(+0.26%) |
Jul 14, 2023 | 231.41 | 235.51 | 231.10 | 234.90 | 764,221 | +3.35(+1.45%) |
Jul 13, 2023 | 230.80 | 232.89 | 230.69 | 231.55 | 674,280 | +1.35(+0.59%) |
Jul 12, 2023 | 233.99 | 235.01 | 228.93 | 230.20 | 695,916 | +0.75(+0.32%) |
Jul 11, 2023 | 227.23 | 230.05 | 225.74 | 229.46 | 666,917 | +1.90(+0.83%) |
Jul 10, 2023 | 223.78 | 228.07 | 223.78 | 227.56 | 629,632 | +3.50(+1.56%) |
Jul 07, 2023 | 222.45 | 226.48 | 222.11 | 224.06 | 436,765 | +0.64(+0.28%) |
Jul 06, 2023 | 227.40 | 227.40 | 221.57 | 223.43 | 759,457 | -6.27(-2.73%) |
Jul 05, 2023 | 226.59 | 230.15 | 224.24 | 229.69 | 654,892 | +2.13(+0.94%) |
Jul 03, 2023 | 231.79 | 231.79 | 226.41 | 227.56 | 1,041,013 | -6.13(-2.62%) |
Jun 30, 2023 | 234.47 | 236.37 | 233.61 | 233.69 | 998,691 | +0.86(+0.37%) |
Jun 29, 2023 | 230.71 | 233.15 | 230.61 | 232.83 | 493,595 | +1.80(+0.78%) |
Jun 28, 2023 | 226.49 | 231.10 | 225.87 | 231.03 | 773,781 | +3.86(+1.70%) |
Jun 27, 2023 | 224.75 | 228.10 | 222.10 | 227.17 | 667,788 | +4.56(+2.05%) |
Jun 26, 2023 | 222.29 | 224.96 | 222.02 | 222.61 | 793,948 | +0.12(+0.05%) |
Jun 23, 2023 | 223.25 | 224.92 | 221.84 | 222.49 | 1,820,517 | -2.40(-1.07%) |
Jun 22, 2023 | 226.66 | 228.52 | 224.03 | 224.90 | 447,905 | -2.29(-1.01%) |
Jun 21, 2023 | 224.93 | 228.36 | 224.81 | 227.19 | 596,474 | +0.99(+0.44%) |
Jun 20, 2023 | 226.57 | 228.28 | 224.07 | 226.20 | 570,866 | -2.00(-0.88%) |
Jun 16, 2023 | 232.57 | 233.15 | 227.20 | 228.19 | 1,383,301 | -2.61(-1.13%) |
Jun 15, 2023 | 226.80 | 233.08 | 230.81 | 604,534 | +31.94(+16.06%) | |
May 08, 2023 | 198.63 | 200.20 | 197.61 | 198.87 | 563,463 | +0.51(+0.26%) |
May 05, 2023 | 197.28 | 199.21 | 196.91 | 198.35 | 459,668 | +2.84(+1.46%) |
May 04, 2023 | 196.26 | 198.07 | 194.71 | 195.51 | 973,594 | -2.74(-1.38%) |
May 03, 2023 | 199.16 | 202.40 | 198.00 | 198.24 | 469,443 | +0.66(+0.34%) |
May 02, 2023 | 203.11 | 203.40 | 195.14 | 197.58 | 744,822 | -6.01(-2.95%) |
May 01, 2023 | 204.97 | 205.82 | 202.32 | 203.59 | 769,995 | -2.96(-1.44%) |
Apr 28, 2023 | 203.79 | 209.01 | 203.79 | 206.55 | 817,920 | +2.64(+1.29%) |
Apr 27, 2023 | 198.74 | 204.71 | 198.60 | 203.91 | 867,593 | +7.02(+3.56%) |
Apr 26, 2023 | 195.74 | 200.26 | 195.09 | 196.89 | 696,310 | +0.60(+0.31%) |
Apr 25, 2023 | 198.93 | 199.77 | 195.66 | 196.29 | 466,713 | -2.87(-1.44%) |
Apr 24, 2023 | 201.64 | 202.21 | 198.65 | 199.16 | 763,416 | -1.82(-0.91%) |
Apr 21, 2023 | 201.11 | 202.47 | 198.44 | 200.99 | 880,353 | +0.53(+0.27%) |
Apr 20, 2023 | 196.72 | 202.31 | 195.81 | 200.45 | 1,758,011 | +7.26(+3.76%) |
Apr 19, 2023 | 191.68 | 193.76 | 189.52 | 193.20 | 1,270,327 | +0.11(+0.06%) |
Apr 18, 2023 | 196.47 | 196.47 | 191.73 | 193.09 | 1,006,334 | -1.82(-0.94%) |
Apr 17, 2023 | 193.64 | 195.36 | 192.28 | 194.91 | 802,042 | +1.17(+0.60%) |
Apr 14, 2023 | 195.96 | 197.70 | 191.41 | 193.74 | 912,734 | -2.67(-1.36%) |
Apr 13, 2023 | 195.02 | 196.45 | 192.32 | 196.41 | 870,259 | +2.54(+1.31%) |
Apr 12, 2023 | 200.77 | 201.29 | 193.35 | 193.87 | 828,911 | -4.95(-2.49%) |
Apr 11, 2023 | 196.69 | 199.43 | 195.78 | 198.82 | 662,034 | +2.80(+1.43%) |
Apr 10, 2023 | 192.87 | 196.45 | 192.38 | 196.02 | 763,814 | +1.34(+0.69%) |
Apr 06, 2023 | 196.76 | 196.76 | 194.54 | 194.68 | 798,750 | -2.96(-1.50%) |
Apr 05, 2023 | 199.69 | 200.93 | 197.28 | 197.65 | 483,343 | -2.69(-1.34%) |
Apr 04, 2023 | 201.45 | 201.96 | 198.15 | 200.33 | 496,630 | -0.13(-0.06%) |
Apr 03, 2023 | 199.45 | 200.74 | 197.01 | 200.46 | 817,804 | -0.59(-0.30%) |
Mar 31, 2023 | 198.63 | 201.09 | 197.24 | 201.06 | 797,459 | +3.12(+1.58%) |
Mar 30, 2023 | 199.30 | 200.48 | 197.29 | 197.94 | 349,833 | +0.96(+0.49%) |
Mar 29, 2023 | 196.54 | 197.69 | 195.21 | 196.97 | 515,444 | +3.27(+1.69%) |
Mar 28, 2023 | 194.73 | 196.81 | 192.93 | 193.70 | 427,484 | -2.15(-1.10%) |
Mar 27, 2023 | 198.06 | 198.77 | 195.43 | 195.85 | 448,307 | +0.01(+0.01%) |
Mar 24, 2023 | 192.98 | 195.86 | 191.58 | 195.84 | 576,798 | +1.73(+0.89%) |
Mar 23, 2023 | 195.18 | 196.91 | 191.22 | 194.11 | 898,765 | -1.22(-0.62%) |
Mar 22, 2023 | 199.79 | 201.48 | 195.13 | 195.33 | 641,415 | -5.81(-2.89%) |
Mar 21, 2023 | 200.55 | 202.32 | 199.43 | 201.14 | 640,608 | +2.02(+1.02%) |
Mar 20, 2023 | 198.67 | 199.88 | 196.19 | 199.12 | 634,135 | -0.01(-0.01%) |
Mar 17, 2023 | 199.22 | 201.47 | 197.04 | 199.12 | 1,272,960 | +0.21(+0.10%) |
Mar 16, 2023 | 196.75 | 201.57 | 195.46 | 198.92 | 979,682 | +1.41(+0.71%) |
Mar 15, 2023 | 193.97 | 197.99 | 192.05 | 197.51 | 690,005 | +0.90(+0.46%) |
Mar 14, 2023 | 196.93 | 200.59 | 195.35 | 196.61 | 612,547 | +3.32(+1.72%) |
Mar 13, 2023 | 190.64 | 196.73 | 188.27 | 193.29 | 991,671 | +1.84(+0.96%) |
Mar 10, 2023 | 194.97 | 194.97 | 189.60 | 191.44 | 902,384 | -4.01(-2.05%) |
Mar 09, 2023 | 198.54 | 201.41 | 194.81 | 195.46 | 739,466 | -2.74(-1.38%) |
Mar 08, 2023 | 198.24 | 199.93 | 197.35 | 198.19 | 596,973 | -0.02(-0.01%) |
Mar 07, 2023 | 203.88 | 204.91 | 196.77 | 198.21 | 650,265 | -5.39(-2.65%) |
Mar 06, 2023 | 205.69 | 207.89 | 203.57 | 203.60 | 530,785 | -2.09(-1.02%) |
Mar 03, 2023 | 201.70 | 206.33 | 201.42 | 205.70 | 516,804 | +5.52(+2.76%) |
Mar 02, 2023 | 196.72 | 201.14 | 196.67 | 200.18 | 553,249 | +1.20(+0.60%) |
Mar 01, 2023 | 200.59 | 202.66 | 198.52 | 198.98 | 828,109 | -1.77(-0.88%) |
Feb 28, 2023 | 196.59 | 201.55 | 196.59 | 200.75 | 852,260 | +2.81(+1.42%) |
Feb 27, 2023 | 201.17 | 201.32 | 197.64 | 197.94 | 488,180 | -0.45(-0.22%) |
Feb 24, 2023 | 199.15 | 199.89 | 194.84 | 198.38 | 822,114 | -4.38(-2.16%) |
Feb 23, 2023 | 204.71 | 205.50 | 200.26 | 202.76 | 549,554 | -0.70(-0.35%) |
Feb 22, 2023 | 202.93 | 204.83 | 200.83 | 203.47 | 568,107 | +1.45(+0.72%) |
Feb 21, 2023 | 206.67 | 207.91 | 201.88 | 202.02 | 712,154 | -7.45(-3.56%) |
Feb 17, 2023 | 209.31 | 210.75 | 207.21 | 209.47 | 589,225 | -1.27(-0.60%) |
Feb 16, 2023 | 211.73 | 212.38 | 209.22 | 210.74 | 708,654 | -5.47(-2.53%) |
Feb 15, 2023 | 210.35 | 216.28 | 210.35 | 216.21 | 780,681 | +4.42(+2.09%) |
Feb 14, 2023 | 211.03 | 212.42 | 207.66 | 211.79 | 946,950 | +0.16(+0.07%) |
Feb 13, 2023 | 204.74 | 211.93 | 204.74 | 211.63 | 1,095,991 | +7.66(+3.75%) |
Feb 10, 2023 | 204.05 | 207.35 | 202.23 | 203.97 | 689,395 | -0.56(-0.28%) |
Feb 09, 2023 | 207.77 | 216.52 | 202.36 | 204.54 | 1,929,960 | -13.33(-6.12%) |
Feb 08, 2023 | 220.13 | 221.31 | 217.86 | 217.86 | 1,032,529 | -2.70(-1.22%) |
Feb 07, 2023 | 217.74 | 220.94 | 213.66 | 220.56 | 828,863 | +0.71(+0.32%) |
Feb 06, 2023 | 220.47 | 221.18 | 218.89 | 219.85 | 939,059 | -3.74(-1.67%) |
Feb 03, 2023 | 223.26 | 227.06 | 220.75 | 223.59 | 1,042,358 | -4.61(-2.02%) |
Feb 02, 2023 | 225.56 | 231.66 | 225.24 | 228.20 | 1,352,547 | +5.97(+2.68%) |
Feb 01, 2023 | 219.67 | 224.41 | 217.42 | 222.24 | 925,854 | +2.39(+1.09%) |
Jan 31, 2023 | 215.98 | 220.05 | 214.09 | 219.84 | 719,797 | +4.80(+2.23%) |
Jan 30, 2023 | 213.93 | 215.61 | 210.34 | 215.04 | 1,214,909 | -0.88(-0.41%) |
Jan 27, 2023 | 213.94 | 217.49 | 213.38 | 215.92 | 918,839 | +1.05(+0.49%) |
Jan 26, 2023 | 215.12 | 216.27 | 212.43 | 214.88 | 843,681 | +1.86(+0.87%) |
Jan 25, 2023 | 216.18 | 216.52 | 207.68 | 213.01 | 1,249,837 | -6.61(-3.01%) |
Jan 24, 2023 | 217.17 | 223.06 | 216.53 | 219.62 | 633,800 | -0.16(-0.07%) |
Jan 23, 2023 | 220.18 | 222.86 | 219.10 | 219.78 | 1,270,411 | -0.54(-0.25%) |
Jan 20, 2023 | 214.61 | 221.00 | 214.61 | 220.33 | 971,269 | +5.19(+2.41%) |
Jan 19, 2023 | 212.66 | 215.68 | 212.22 | 215.14 | 1,449,187 | -0.17(-0.08%) |
Jan 18, 2023 | 215.96 | 218.88 | 214.97 | 215.31 | 750,441 | +1.52(+0.71%) |
Jan 17, 2023 | 215.43 | 216.54 | 212.31 | 213.79 | 771,579 | -0.91(-0.42%) |
Jan 13, 2023 | 211.40 | 215.87 | 210.89 | 214.70 | 816,915 | +0.79(+0.37%) |
Jan 12, 2023 | 212.72 | 214.05 | 208.86 | 213.91 | 793,730 | +2.65(+1.25%) |
Jan 11, 2023 | 204.57 | 211.33 | 203.16 | 211.25 | 783,420 | +8.43(+4.16%) |
Jan 10, 2023 | 200.95 | 204.03 | 200.68 | 202.82 | 782,467 | +0.36(+0.18%) |
Jan 09, 2023 | 203.65 | 206.18 | 202.15 | 202.47 | 908,595 | +0.02(+0.01%) |
Jan 06, 2023 | 196.64 | 202.87 | 193.53 | 202.45 | 592,965 | +6.45(+3.29%) |
Jan 05, 2023 | 198.62 | 199.70 | 195.55 | 196.00 | 453,389 | -6.44(-3.18%) |
Jan 04, 2023 | 200.22 | 203.99 | 198.23 | 202.44 | 538,232 | +6.23(+3.18%) |
Jan 03, 2023 | 196.19 | 200.17 | 193.75 | 196.21 | 711,124 | +3.91(+2.03%) |
Dec 30, 2022 | 192.19 | 193.44 | 190.27 | 192.30 | 372,458 | -2.40(-1.23%) |
Dec 29, 2022 | 190.17 | 196.13 | 188.83 | 194.70 | 309,225 | +6.52(+3.46%) |
Dec 28, 2022 | 192.47 | 193.99 | 188.08 | 188.18 | 346,138 | -4.10(-2.13%) |
Dec 27, 2022 | 192.90 | 194.25 | 191.53 | 192.28 | 322,239 | -1.38(-0.71%) |
Dec 23, 2022 | 192.07 | 194.31 | 190.74 | 193.65 | 296,641 | +1.49(+0.78%) |
Dec 22, 2022 | 192.12 | 192.25 | 188.42 | 192.16 | 400,131 | -2.77(-1.42%) |
Dec 21, 2022 | 191.45 | 195.13 | 189.43 | 194.93 | 695,843 | +6.75(+3.59%) |
Dec 20, 2022 | 187.30 | 189.12 | 185.12 | 188.18 | 582,883 | -0.96(-0.51%) |
Dec 19, 2022 | 189.44 | 191.90 | 188.18 | 189.14 | 602,325 | -0.72(-0.38%) |
Dec 16, 2022 | 194.02 | 194.56 | 189.34 | 189.86 | 1,676,473 | -5.85(-2.99%) |
Dec 15, 2022 | 196.90 | 197.63 | 192.54 | 195.71 | 720,907 | -5.08(-2.53%) |
Dec 14, 2022 | 204.15 | 208.87 | 200.31 | 200.80 | 964,649 | -3.97(-1.94%) |
Dec 13, 2022 | 207.95 | 210.35 | 200.76 | 204.76 | 1,149,886 | +8.21(+4.18%) |
Dec 12, 2022 | 196.60 | 198.30 | 195.57 | 196.55 | 888,376 | +1.20(+0.61%) |
Dec 09, 2022 | 194.32 | 197.40 | 193.50 | 195.35 | 510,057 | -0.62(-0.32%) |
Dec 08, 2022 | 191.94 | 199.22 | 189.48 | 195.98 | 872,879 | +4.20(+2.19%) |
Dec 07, 2022 | 191.08 | 192.86 | 190.01 | 191.78 | 629,521 | -0.22(-0.11%) |
Dec 06, 2022 | 191.94 | 192.68 | 189.69 | 192.00 | 837,681 | +0.38(+0.20%) |
Dec 05, 2022 | 196.40 | 197.71 | 190.87 | 191.62 | 851,897 | -7.62(-3.82%) |
Dec 02, 2022 | 195.69 | 200.67 | 193.88 | 199.24 | 699,187 | -0.86(-0.43%) |
Dec 01, 2022 | 197.88 | 200.63 | 195.31 | 200.10 | 992,213 | +4.83(+2.47%) |
Nov 30, 2022 | 185.96 | 195.57 | 183.69 | 195.28 | 1,005,382 | +8.36(+4.47%) |
Nov 29, 2022 | 187.67 | 188.78 | 186.03 | 186.91 | 598,949 | -1.85(-0.98%) |
Nov 28, 2022 | 196.14 | 196.74 | 188.58 | 188.76 | 754,653 | -9.54(-4.81%) |
Nov 25, 2022 | 195.63 | 198.86 | 195.01 | 198.30 | 465,102 | +2.47(+1.26%) |
Nov 23, 2022 | 192.41 | 196.52 | 192.41 | 195.83 | 573,020 | +3.94(+2.05%) |
Nov 22, 2022 | 194.56 | 195.13 | 191.82 | 191.89 | 743,178 | -2.23(-1.15%) |
Nov 21, 2022 | 195.85 | 197.40 | 190.60 | 194.12 | 1,463,007 | -3.55(-1.79%) |
Nov 18, 2022 | 200.32 | 200.45 | 196.11 | 197.66 | 1,501,789 | +1.16(+0.59%) |
Nov 17, 2022 | 197.33 | 198.13 | 191.88 | 196.51 | 2,171,147 | -4.10(-2.04%) |
Nov 16, 2022 | 203.37 | 206.24 | 198.48 | 200.60 | 1,772,444 | -3.89(-1.90%) |
Nov 15, 2022 | 200.13 | 205.50 | 197.94 | 204.50 | 2,095,533 | +9.08(+4.64%) |
Nov 14, 2022 | 190.41 | 200.17 | 189.66 | 195.42 | 1,572,683 | +3.87(+2.02%) |
Nov 11, 2022 | 184.46 | 193.00 | 183.85 | 191.55 | 1,789,662 | +6.10(+3.29%) |
Nov 10, 2022 | 171.10 | 185.59 | 171.10 | 185.45 | 1,719,225 | +22.41(+13.74%) |
Nov 09, 2022 | 164.77 | 165.78 | 162.21 | 163.04 | 815,534 | -2.70(-1.63%) |
Nov 08, 2022 | 165.36 | 167.56 | 162.94 | 165.74 | 668,408 | +2.07(+1.27%) |
Nov 07, 2022 | 162.41 | 164.54 | 160.79 | 163.67 | 884,043 | +2.63(+1.63%) |
Nov 04, 2022 | 160.26 | 161.13 | 157.55 | 161.04 | 1,145,513 | +3.30(+2.09%) |
Nov 03, 2022 | 157.65 | 158.86 | 155.43 | 157.74 | 1,160,267 | -2.08(-1.30%) |
Nov 02, 2022 | 166.04 | 166.04 | 159.44 | 159.82 | 1,138,117 | -7.04(-4.22%) |
Nov 01, 2022 | 169.65 | 169.89 | 166.03 | 166.87 | 1,069,800 | -0.54(-0.32%) |
Oct 31, 2022 | 167.10 | 168.08 | 165.78 | 167.41 | 1,545,621 | -1.33(-0.79%) |
Oct 28, 2022 | 164.22 | 169.36 | 163.95 | 168.74 | 878,362 | +4.29(+2.61%) |
Oct 27, 2022 | 163.00 | 166.79 | 162.19 | 164.46 | 1,379,101 | +1.54(+0.95%) |
Oct 26, 2022 | 160.98 | 165.89 | 159.47 | 162.91 | 1,490,066 | +3.47(+2.17%) |
Oct 25, 2022 | 155.37 | 159.69 | 154.25 | 159.45 | 1,590,786 | +4.42(+2.85%) |
Oct 24, 2022 | 151.83 | 156.28 | 151.06 | 155.03 | 1,978,730 | +4.92(+3.28%) |
Oct 21, 2022 | 145.42 | 150.79 | 144.14 | 150.11 | 2,643,750 | +1.76(+1.18%) |
Oct 20, 2022 | 158.67 | 158.67 | 147.26 | 148.35 | 2,745,012 | -9.75(-6.17%) |
Oct 19, 2022 | 161.44 | 161.44 | 155.57 | 158.11 | 1,413,007 | -5.75(-3.51%) |
Oct 18, 2022 | 166.35 | 166.39 | 162.82 | 163.85 | 984,601 | +1.68(+1.03%) |
Oct 17, 2022 | 160.73 | 164.05 | 160.15 | 162.18 | 915,609 | +5.09(+3.24%) |
Oct 14, 2022 | 164.71 | 165.49 | 156.87 | 157.09 | 891,732 | -5.77(-3.54%) |
Oct 13, 2022 | 159.01 | 164.30 | 154.77 | 162.86 | 999,495 | +0.23(+0.14%) |
Oct 12, 2022 | 162.61 | 164.50 | 160.08 | 162.63 | 836,793 | +0.87(+0.54%) |
Oct 11, 2022 | 166.13 | 166.13 | 161.27 | 161.76 | 1,015,319 | -4.67(-2.81%) |
Oct 10, 2022 | 167.83 | 167.83 | 163.84 | 166.43 | 504,999 | -0.27(-0.16%) |
Oct 07, 2022 | 169.03 | 169.46 | 166.22 | 166.70 | 569,147 | -5.43(-3.16%) |
Oct 06, 2022 | 177.80 | 178.05 | 171.59 | 172.13 | 980,454 | -5.59(-3.14%) |
Oct 05, 2022 | 177.74 | 179.71 | 174.48 | 177.72 | 581,053 | -2.29(-1.27%) |
Oct 04, 2022 | 173.55 | 180.68 | 173.55 | 180.01 | 672,143 | +8.85(+5.17%) |
Oct 03, 2022 | 171.56 | 172.29 | 167.99 | 171.16 | 1,088,446 | +1.89(+1.11%) |
Sep 30, 2022 | 165.34 | 170.80 | 163.55 | 169.27 | 1,071,610 | +4.28(+2.59%) |
Sep 29, 2022 | 169.83 | 169.83 | 164.16 | 165.00 | 856,011 | -5.95(-3.48%) |
Sep 28, 2022 | 168.87 | 171.56 | 166.85 | 170.95 | 732,915 | +3.75(+2.24%) |
Sep 27, 2022 | 172.29 | 173.00 | 166.52 | 167.20 | 800,558 | -3.97(-2.32%) |
Sep 26, 2022 | 172.71 | 175.47 | 171.06 | 171.17 | 1,042,635 | -1.54(-0.89%) |
Sep 23, 2022 | 170.10 | 172.74 | 169.19 | 172.71 | 873,981 | +2.59(+1.52%) |
Sep 22, 2022 | 172.96 | 173.49 | 168.47 | 170.12 | 745,266 | -4.34(-2.49%) |
Sep 21, 2022 | 176.98 | 179.40 | 173.76 | 174.47 | 601,344 | -1.14(-0.65%) |
Sep 20, 2022 | 177.60 | 177.79 | 174.15 | 175.60 | 824,506 | -4.71(-2.61%) |
Sep 19, 2022 | 179.48 | 180.91 | 177.77 | 180.31 | 589,799 | -0.63(-0.35%) |
Sep 16, 2022 | 182.34 | 182.34 | 178.38 | 180.94 | 950,284 | -3.43(-1.86%) |
Sep 15, 2022 | 184.64 | 188.42 | 183.28 | 184.37 | 746,771 | -1.21(-0.65%) |
Sep 14, 2022 | 189.08 | 189.53 | 184.27 | 185.59 | 703,105 | -3.34(-1.77%) |
Sep 13, 2022 | 191.60 | 192.19 | 188.75 | 188.92 | 686,332 | -7.21(-3.68%) |
Sep 12, 2022 | 195.59 | 196.91 | 194.41 | 196.13 | 495,217 | +1.45(+0.75%) |
Sep 09, 2022 | 194.76 | 196.03 | 193.97 | 194.68 | 415,968 | +0.78(+0.40%) |
Sep 08, 2022 | 189.50 | 193.96 | 189.44 | 193.90 | 565,586 | +2.85(+1.49%) |
Sep 07, 2022 | 185.79 | 191.94 | 184.90 | 191.05 | 502,717 | +6.02(+3.26%) |
Sep 06, 2022 | 186.15 | 186.90 | 183.42 | 185.02 | 471,683 | -0.12(-0.06%) |
Sep 02, 2022 | 188.91 | 189.72 | 183.85 | 185.14 | 493,621 | -2.13(-1.14%) |