Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 276.06 | 277.61 | 271.37 | 273.93 | 200,342 | -0.35(-0.13%) |
Jul 28, 2023 | 270.51 | 274.75 | 270.00 | 274.28 | 276,525 | +8.24(+3.10%) |
Jul 27, 2023 | 273.90 | 274.88 | 265.60 | 266.04 | 243,205 | -4.84(-1.79%) |
Jul 26, 2023 | 269.22 | 271.33 | 264.75 | 270.88 | 220,435 | +1.03(+0.38%) |
Jul 25, 2023 | 266.90 | 274.25 | 266.53 | 269.85 | 169,129 | +2.71(+1.01%) |
Jul 24, 2023 | 266.54 | 269.98 | 266.32 | 267.14 | 111,411 | +0.26(+0.10%) |
Jul 21, 2023 | 269.16 | 271.82 | 266.10 | 266.88 | 119,239 | -0.39(-0.15%) |
Jul 20, 2023 | 274.45 | 274.45 | 264.28 | 267.27 | 284,306 | -6.87(-2.51%) |
Jul 19, 2023 | 275.97 | 280.17 | 271.76 | 274.14 | 270,534 | -3.92(-1.41%) |
Jul 18, 2023 | 278.90 | 280.44 | 274.81 | 278.06 | 203,131 | -0.61(-0.22%) |
Jul 17, 2023 | 276.50 | 280.67 | 275.58 | 278.67 | 170,737 | +0.90(+0.32%) |
Jul 14, 2023 | 279.47 | 279.47 | 273.90 | 277.77 | 134,420 | +0.76(+0.27%) |
Jul 13, 2023 | 277.00 | 278.24 | 273.92 | 277.01 | 256,347 | +1.08(+0.39%) |
Jul 12, 2023 | 271.01 | 278.19 | 270.82 | 275.93 | 274,150 | +7.51(+2.80%) |
Jul 11, 2023 | 267.54 | 269.89 | 266.65 | 268.42 | 242,934 | +0.88(+0.33%) |
Jul 10, 2023 | 262.22 | 268.38 | 262.22 | 267.54 | 176,750 | +5.89(+2.25%) |
Jul 07, 2023 | 261.58 | 265.47 | 260.83 | 261.65 | 309,963 | +1.41(+0.54%) |
Jul 06, 2023 | 257.59 | 261.28 | 255.86 | 260.24 | 260,283 | -3.76(-1.42%) |
Jul 05, 2023 | 262.31 | 264.55 | 258.48 | 264.00 | 160,402 | -0.36(-0.14%) |
Jul 03, 2023 | 265.96 | 268.69 | 262.34 | 264.36 | 103,675 | -1.66(-0.62%) |
Jun 30, 2023 | 265.00 | 267.41 | 261.78 | 266.02 | 202,522 | +3.28(+1.25%) |
Jun 29, 2023 | 259.04 | 263.87 | 258.22 | 262.74 | 156,793 | +3.60(+1.39%) |
Jun 28, 2023 | 258.69 | 262.08 | 254.05 | 259.14 | 166,195 | -0.04(-0.02%) |
Jun 27, 2023 | 251.69 | 259.71 | 251.69 | 259.18 | 259,562 | +9.12(+3.65%) |
Jun 26, 2023 | 251.46 | 256.75 | 249.71 | 250.06 | 223,127 | -0.81(-0.32%) |
Jun 23, 2023 | 249.14 | 252.89 | 248.04 | 250.87 | 820,062 | +0.92(+0.37%) |
Jun 22, 2023 | 248.31 | 250.94 | 245.00 | 249.95 | 220,826 | +1.04(+0.42%) |
Jun 21, 2023 | 245.40 | 252.00 | 245.40 | 248.91 | 234,076 | +1.92(+0.78%) |
Jun 20, 2023 | 243.11 | 249.58 | 243.11 | 246.99 | 196,915 | +3.71(+1.52%) |
Jun 16, 2023 | 245.68 | 246.84 | 242.10 | 243.28 | 549,149 | -0.62(-0.25%) |
Jun 15, 2023 | 234.31 | 244.38 | 233.46 | 243.90 | 262,937 | +9.90(+4.23%) |
Jun 14, 2023 | 238.38 | 240.98 | 232.94 | 234.00 | 177,425 | -4.00(-1.68%) |
Jun 13, 2023 | 236.72 | 241.63 | 236.72 | 238.00 | 252,931 | +3.12(+1.33%) |
Jun 12, 2023 | 229.06 | 235.01 | 228.71 | 234.88 | 264,208 | +5.92(+2.59%) |
Jun 09, 2023 | 230.02 | 230.67 | 226.71 | 228.96 | 199,806 | -0.92(-0.40%) |
Jun 08, 2023 | 230.11 | 232.90 | 229.07 | 229.88 | 214,213 | +1.34(+0.59%) |
Jun 07, 2023 | 226.14 | 229.44 | 226.14 | 228.54 | 209,754 | +3.71(+1.65%) |
Jun 06, 2023 | 215.62 | 224.90 | 215.62 | 224.83 | 236,065 | +8.79(+4.07%) |
Jun 05, 2023 | 214.31 | 217.00 | 214.04 | 216.04 | 202,339 | -1.90(-0.87%) |
Jun 02, 2023 | 210.08 | 219.09 | 209.60 | 217.94 | 258,332 | +11.34(+5.49%) |
Jun 01, 2023 | 200.59 | 206.70 | 199.31 | 206.60 | 227,677 | +4.94(+2.45%) |
May 31, 2023 | 205.25 | 206.66 | 199.53 | 201.66 | 280,224 | -5.21(-2.52%) |
May 30, 2023 | 207.87 | 208.40 | 205.11 | 206.87 | 131,813 | +0.71(+0.34%) |
May 26, 2023 | 205.53 | 206.81 | 202.26 | 206.16 | 174,128 | +0.72(+0.35%) |
May 25, 2023 | 206.81 | 209.51 | 202.87 | 205.44 | 207,287 | +0.05(+0.02%) |
May 24, 2023 | 204.92 | 205.59 | 202.53 | 205.39 | 191,930 | -0.05(-0.02%) |
May 23, 2023 | 209.76 | 211.68 | 204.59 | 205.44 | 243,331 | -4.28(-2.04%) |
May 22, 2023 | 210.25 | 213.28 | 205.97 | 209.72 | 229,065 | -0.99(-0.47%) |
May 19, 2023 | 219.00 | 219.00 | 209.33 | 210.71 | 344,035 | -7.33(-3.36%) |
May 18, 2023 | 214.17 | 218.14 | 212.15 | 218.04 | 176,760 | +3.84(+1.79%) |
May 17, 2023 | 211.69 | 214.39 | 211.25 | 214.20 | 172,304 | +3.52(+1.67%) |
May 16, 2023 | 211.46 | 211.67 | 209.17 | 210.68 | 152,711 | -3.78(-1.76%) |
May 15, 2023 | 210.89 | 214.61 | 210.38 | 214.46 | 123,030 | +2.92(+1.38%) |
May 12, 2023 | 215.07 | 216.06 | 208.36 | 211.54 | 157,859 | -3.43(-1.60%) |
May 11, 2023 | 214.70 | 215.81 | 211.78 | 214.97 | 184,815 | -0.01(-0.00%) |
May 10, 2023 | 212.20 | 215.03 | 210.98 | 214.98 | 275,024 | +4.73(+2.25%) |
May 09, 2023 | 213.37 | 215.71 | 209.85 | 210.25 | 241,143 | -4.09(-1.91%) |
May 08, 2023 | 215.59 | 217.08 | 210.01 | 214.34 | 198,425 | -0.73(-0.34%) |
May 05, 2023 | 213.74 | 216.75 | 210.37 | 215.07 | 213,261 | +4.09(+1.94%) |
May 04, 2023 | 215.55 | 220.32 | 207.60 | 210.98 | 374,325 | -11.01(-4.96%) |
May 03, 2023 | 220.96 | 226.27 | 219.79 | 221.99 | 251,016 | +0.92(+0.42%) |
May 02, 2023 | 219.40 | 221.90 | 216.98 | 221.07 | 164,255 | -1.00(-0.45%) |
May 01, 2023 | 224.79 | 226.24 | 220.95 | 222.07 | 142,836 | -3.41(-1.51%) |
Apr 28, 2023 | 220.94 | 227.08 | 220.94 | 225.48 | 248,224 | +5.37(+2.44%) |
Apr 27, 2023 | 214.03 | 220.19 | 214.03 | 220.11 | 213,464 | +7.64(+3.60%) |
Apr 26, 2023 | 213.09 | 214.48 | 212.34 | 212.47 | 252,606 | -1.37(-0.64%) |
Apr 25, 2023 | 217.80 | 219.19 | 213.66 | 213.84 | 98,652 | -5.64(-2.57%) |
Apr 24, 2023 | 218.65 | 220.88 | 217.40 | 219.48 | 129,233 | +1.52(+0.70%) |
Apr 21, 2023 | 223.04 | 223.04 | 217.63 | 217.96 | 319,245 | -2.94(-1.33%) |
Apr 20, 2023 | 215.47 | 225.82 | 214.84 | 220.90 | 458,861 | +5.90(+2.74%) |
Apr 19, 2023 | 209.52 | 215.71 | 208.06 | 215.00 | 300,651 | +5.22(+2.49%) |
Apr 18, 2023 | 203.69 | 211.25 | 203.69 | 209.78 | 250,206 | +9.08(+4.52%) |
Apr 17, 2023 | 201.54 | 203.42 | 198.82 | 200.70 | 155,385 | -0.98(-0.49%) |
Apr 14, 2023 | 199.48 | 202.77 | 195.88 | 201.68 | 159,646 | +1.68(+0.84%) |
Apr 13, 2023 | 200.86 | 201.75 | 196.87 | 200.00 | 176,001 | +0.92(+0.46%) |
Apr 12, 2023 | 200.79 | 201.29 | 197.77 | 199.08 | 239,128 | +0.75(+0.38%) |
Apr 11, 2023 | 192.30 | 199.60 | 192.30 | 198.33 | 238,570 | +6.14(+3.19%) |
Apr 10, 2023 | 190.18 | 195.91 | 190.18 | 192.19 | 245,831 | +0.72(+0.38%) |
Apr 06, 2023 | 188.02 | 192.24 | 184.50 | 191.47 | 197,973 | +1.75(+0.92%) |
Apr 05, 2023 | 191.99 | 192.50 | 188.19 | 189.72 | 292,097 | -4.96(-2.55%) |
Apr 04, 2023 | 203.74 | 203.74 | 192.37 | 194.68 | 299,428 | -9.71(-4.75%) |
Apr 03, 2023 | 207.22 | 209.32 | 201.77 | 204.39 | 238,001 | -3.75(-1.80%) |
Mar 31, 2023 | 200.07 | 208.75 | 199.80 | 208.14 | 370,123 | +9.89(+4.99%) |
Mar 30, 2023 | 199.50 | 201.57 | 197.85 | 198.25 | 161,185 | +0.76(+0.38%) |
Mar 29, 2023 | 197.56 | 198.39 | 195.49 | 197.49 | 121,424 | +1.90(+0.97%) |
Mar 28, 2023 | 194.67 | 197.88 | 193.44 | 195.59 | 142,807 | +0.32(+0.16%) |
Mar 27, 2023 | 195.93 | 196.56 | 192.50 | 195.27 | 165,265 | +2.22(+1.15%) |
Mar 24, 2023 | 188.61 | 193.34 | 185.04 | 193.05 | 183,305 | +3.28(+1.73%) |
Mar 23, 2023 | 193.31 | 195.94 | 187.49 | 189.77 | 260,987 | -1.00(-0.52%) |
Mar 22, 2023 | 194.36 | 196.49 | 190.42 | 190.77 | 214,004 | -4.59(-2.35%) |
Mar 21, 2023 | 193.38 | 197.79 | 193.38 | 195.36 | 160,905 | +4.59(+2.41%) |
Mar 20, 2023 | 191.39 | 194.09 | 189.94 | 190.77 | 246,418 | +1.24(+0.65%) |
Mar 17, 2023 | 190.84 | 192.38 | 188.22 | 189.53 | 354,979 | -2.54(-1.32%) |
Mar 16, 2023 | 186.12 | 194.05 | 185.06 | 192.07 | 205,797 | +3.64(+1.93%) |
Mar 15, 2023 | 191.25 | 193.46 | 185.85 | 188.43 | 260,968 | -6.27(-3.22%) |
Mar 14, 2023 | 197.39 | 197.91 | 191.95 | 194.70 | 218,271 | +2.38(+1.24%) |
Mar 13, 2023 | 188.00 | 195.68 | 187.92 | 192.32 | 233,559 | -0.54(-0.28%) |
Mar 10, 2023 | 199.38 | 199.38 | 190.73 | 192.86 | 306,242 | -7.17(-3.58%) |
Mar 09, 2023 | 202.24 | 205.59 | 200.03 | 200.03 | 238,707 | -3.05(-1.50%) |
Mar 08, 2023 | 202.23 | 203.70 | 198.52 | 203.08 | 187,248 | +1.82(+0.90%) |
Mar 07, 2023 | 203.87 | 206.96 | 201.25 | 201.26 | 156,081 | -2.62(-1.29%) |
Mar 06, 2023 | 210.54 | 211.26 | 202.65 | 203.88 | 263,790 | -6.48(-3.08%) |
Mar 03, 2023 | 207.79 | 210.87 | 205.85 | 210.36 | 172,481 | +4.11(+1.99%) |
Mar 02, 2023 | 203.45 | 207.00 | 202.14 | 206.25 | 165,065 | +0.27(+0.13%) |
Mar 01, 2023 | 207.37 | 209.03 | 203.63 | 205.98 | 188,937 | -1.61(-0.78%) |
Feb 28, 2023 | 209.45 | 210.08 | 206.35 | 207.59 | 387,078 | -1.35(-0.65%) |
Feb 27, 2023 | 207.63 | 210.07 | 206.57 | 208.94 | 257,150 | +2.77(+1.34%) |
Feb 24, 2023 | 202.13 | 206.93 | 199.08 | 206.17 | 295,601 | +0.96(+0.47%) |
Feb 23, 2023 | 210.00 | 216.24 | 197.39 | 205.21 | 574,040 | +7.21(+3.64%) |
Feb 22, 2023 | 192.45 | 200.12 | 192.45 | 198.00 | 422,616 | +6.75(+3.53%) |
Feb 21, 2023 | 193.79 | 196.62 | 190.90 | 191.25 | 268,333 | -7.66(-3.85%) |
Feb 17, 2023 | 199.25 | 199.37 | 194.78 | 198.91 | 229,966 | -1.76(-0.88%) |
Feb 16, 2023 | 197.97 | 203.23 | 195.73 | 200.67 | 278,956 | -1.86(-0.92%) |
Feb 15, 2023 | 199.13 | 203.39 | 199.00 | 202.53 | 160,999 | +2.13(+1.06%) |
Feb 14, 2023 | 195.61 | 201.62 | 195.61 | 200.40 | 135,325 | +0.87(+0.44%) |
Feb 13, 2023 | 195.19 | 199.95 | 195.19 | 199.53 | 153,521 | +4.74(+2.43%) |
Feb 10, 2023 | 194.35 | 196.81 | 193.75 | 194.79 | 111,833 | -1.93(-0.98%) |
Feb 09, 2023 | 200.16 | 201.72 | 194.60 | 196.72 | 139,370 | -0.94(-0.48%) |
Feb 08, 2023 | 199.30 | 200.78 | 196.77 | 197.66 | 149,750 | -2.24(-1.12%) |
Feb 07, 2023 | 195.50 | 201.20 | 195.01 | 199.90 | 216,570 | +1.58(+0.80%) |
Feb 06, 2023 | 201.33 | 202.46 | 197.93 | 198.32 | 232,078 | -7.18(-3.49%) |
Feb 03, 2023 | 205.84 | 209.73 | 204.25 | 205.50 | 211,452 | -5.52(-2.62%) |
Feb 02, 2023 | 207.54 | 212.96 | 206.78 | 211.02 | 300,660 | +6.67(+3.26%) |
Feb 01, 2023 | 200.89 | 205.71 | 195.50 | 204.35 | 342,480 | +4.29(+2.14%) |
Jan 31, 2023 | 191.33 | 200.14 | 191.28 | 200.06 | 223,162 | +10.63(+5.61%) |
Jan 30, 2023 | 195.36 | 197.81 | 189.31 | 189.43 | 185,010 | -7.97(-4.04%) |
Jan 27, 2023 | 193.39 | 197.52 | 193.39 | 197.40 | 181,561 | +3.02(+1.55%) |
Jan 26, 2023 | 193.05 | 196.81 | 191.77 | 194.38 | 228,684 | +4.14(+2.18%) |
Jan 25, 2023 | 190.00 | 191.29 | 188.69 | 190.24 | 183,312 | -2.58(-1.34%) |
Jan 24, 2023 | 190.00 | 193.06 | 189.84 | 192.82 | 138,714 | +0.57(+0.30%) |
Jan 23, 2023 | 187.94 | 192.25 | 186.88 | 192.25 | 226,847 | +4.88(+2.60%) |
Jan 20, 2023 | 182.80 | 187.48 | 180.01 | 187.37 | 234,967 | +5.54(+3.05%) |
Jan 19, 2023 | 185.57 | 186.72 | 181.35 | 181.83 | 399,544 | -6.45(-3.43%) |
Jan 18, 2023 | 189.00 | 192.47 | 187.51 | 188.28 | 306,708 | +2.17(+1.17%) |
Jan 17, 2023 | 185.49 | 188.06 | 185.22 | 186.11 | 463,304 | -0.18(-0.10%) |
Jan 13, 2023 | 178.25 | 186.86 | 176.75 | 186.29 | 361,322 | +7.80(+4.37%) |
Jan 12, 2023 | 179.46 | 179.76 | 173.75 | 178.49 | 287,287 | -0.82(-0.46%) |
Jan 11, 2023 | 173.14 | 180.53 | 173.00 | 179.31 | 379,356 | +11.13(+6.62%) |
Jan 10, 2023 | 166.70 | 168.43 | 165.00 | 168.18 | 181,447 | +0.67(+0.40%) |
Jan 09, 2023 | 166.91 | 169.94 | 166.61 | 167.51 | 224,268 | +1.63(+0.98%) |
Jan 06, 2023 | 163.32 | 166.77 | 162.47 | 165.88 | 189,333 | +4.51(+2.79%) |
Jan 05, 2023 | 159.43 | 162.99 | 158.21 | 161.37 | 326,405 | -0.34(-0.21%) |
Jan 04, 2023 | 160.03 | 162.31 | 158.93 | 161.71 | 207,652 | +3.79(+2.40%) |
Jan 03, 2023 | 159.41 | 159.84 | 156.49 | 157.92 | 211,506 | +1.43(+0.91%) |
Dec 30, 2022 | 155.80 | 158.11 | 155.35 | 156.49 | 131,725 | -1.92(-1.21%) |
Dec 29, 2022 | 152.40 | 159.44 | 150.88 | 158.41 | 202,057 | +6.54(+4.31%) |
Dec 28, 2022 | 156.65 | 157.14 | 151.79 | 151.87 | 132,116 | -3.89(-2.50%) |
Dec 27, 2022 | 156.80 | 157.42 | 154.58 | 155.76 | 131,987 | -2.44(-1.54%) |
Dec 23, 2022 | 156.41 | 158.22 | 154.38 | 158.20 | 138,825 | +1.40(+0.89%) |
Dec 22, 2022 | 156.73 | 157.62 | 153.46 | 156.80 | 155,500 | -2.60(-1.63%) |
Dec 21, 2022 | 156.64 | 159.84 | 156.12 | 159.40 | 287,106 | +4.60(+2.97%) |
Dec 20, 2022 | 156.07 | 157.50 | 152.39 | 154.80 | 209,678 | -3.26(-2.06%) |
Dec 19, 2022 | 161.47 | 161.93 | 156.82 | 158.06 | 247,674 | -3.16(-1.96%) |
Dec 16, 2022 | 160.47 | 162.58 | 160.19 | 161.22 | 568,537 | -2.28(-1.39%) |
Dec 15, 2022 | 158.59 | 164.85 | 157.15 | 163.50 | 331,905 | +0.57(+0.35%) |
Dec 14, 2022 | 164.38 | 165.78 | 161.14 | 162.93 | 200,570 | -2.54(-1.54%) |
Dec 13, 2022 | 168.04 | 169.54 | 164.24 | 165.47 | 275,241 | +5.98(+3.75%) |
Dec 12, 2022 | 158.33 | 160.12 | 154.55 | 159.49 | 271,602 | +1.40(+0.89%) |
Dec 09, 2022 | 157.23 | 159.93 | 156.76 | 158.09 | 209,926 | -0.37(-0.23%) |
Dec 08, 2022 | 155.19 | 159.75 | 153.18 | 158.46 | 235,824 | +2.73(+1.75%) |
Dec 07, 2022 | 153.56 | 156.91 | 152.84 | 155.73 | 267,375 | +3.40(+2.23%) |
Dec 06, 2022 | 156.96 | 158.48 | 149.85 | 152.33 | 449,778 | -4.38(-2.79%) |
Dec 05, 2022 | 153.68 | 157.22 | 152.33 | 156.71 | 318,740 | +0.14(+0.09%) |
Dec 02, 2022 | 155.57 | 158.65 | 155.00 | 156.57 | 461,402 | -1.43(-0.91%) |
Dec 01, 2022 | 156.35 | 162.41 | 155.76 | 158.00 | 369,799 | +3.92(+2.54%) |
Nov 30, 2022 | 149.65 | 154.51 | 145.32 | 154.08 | 425,842 | +5.07(+3.40%) |
Nov 29, 2022 | 146.94 | 149.51 | 145.81 | 149.01 | 301,930 | +2.28(+1.55%) |
Nov 28, 2022 | 148.50 | 149.89 | 145.23 | 146.73 | 298,595 | -3.72(-2.47%) |
Nov 25, 2022 | 149.75 | 151.94 | 149.75 | 150.45 | 55,623 | +0.36(+0.24%) |
Nov 23, 2022 | 148.38 | 153.34 | 146.91 | 150.09 | 176,951 | +2.02(+1.36%) |
Nov 22, 2022 | 147.51 | 148.66 | 145.99 | 148.07 | 244,792 | +1.98(+1.36%) |
Nov 21, 2022 | 147.61 | 148.52 | 145.08 | 146.09 | 155,653 | -2.00(-1.35%) |
Nov 18, 2022 | 151.14 | 152.45 | 146.78 | 148.09 | 427,704 | +0.11(+0.07%) |
Nov 17, 2022 | 143.80 | 148.00 | 140.66 | 147.98 | 425,937 | +0.36(+0.24%) |
Nov 16, 2022 | 153.23 | 153.98 | 147.20 | 147.62 | 369,783 | -7.38(-4.76%) |
Nov 15, 2022 | 154.00 | 157.34 | 152.18 | 155.00 | 816,065 | +5.00(+3.33%) |
Nov 14, 2022 | 160.00 | 160.29 | 149.87 | 150.00 | 505,138 | -10.71(-6.66%) |
Nov 11, 2022 | 158.02 | 162.20 | 158.02 | 160.71 | 735,819 | +2.55(+1.61%) |
Nov 10, 2022 | 156.08 | 165.19 | 155.85 | 158.16 | 1,077,128 | +11.11(+7.56%) |
Nov 09, 2022 | 146.07 | 148.84 | 144.64 | 147.05 | 655,514 | -0.70(-0.47%) |
Nov 08, 2022 | 148.89 | 150.78 | 146.49 | 147.75 | 707,612 | -0.50(-0.34%) |
Nov 07, 2022 | 147.63 | 149.05 | 144.74 | 148.25 | 483,480 | +1.78(+1.22%) |
Nov 04, 2022 | 144.12 | 148.38 | 143.21 | 146.47 | 486,776 | +4.65(+3.28%) |
Nov 03, 2022 | 144.74 | 145.35 | 141.28 | 141.82 | 610,251 | -6.02(-4.07%) |
Nov 02, 2022 | 156.40 | 147.61 | 147.84 | 533,190 | -9.34(-5.94%) | |
Nov 01, 2022 | 181.67 | 182.67 | 152.26 | 157.18 | 654,866 | -12.96(-7.62%) |
Oct 31, 2022 | 166.60 | 171.77 | 164.20 | 170.14 | 413,844 | +1.57(+0.93%) |
Oct 28, 2022 | 164.44 | 169.38 | 162.27 | 168.57 | 422,253 | +3.66(+2.22%) |
Oct 27, 2022 | 167.58 | 170.25 | 164.76 | 164.91 | 294,022 | -1.65(-0.99%) |
Oct 26, 2022 | 167.16 | 171.01 | 165.19 | 166.56 | 222,145 | -1.33(-0.79%) |
Oct 25, 2022 | 161.47 | 168.86 | 161.47 | 167.89 | 318,486 | +7.62(+4.75%) |
Oct 24, 2022 | 159.68 | 161.43 | 155.95 | 160.27 | 218,129 | +0.63(+0.39%) |
Oct 21, 2022 | 153.39 | 159.94 | 151.84 | 159.64 | 337,272 | +6.20(+4.04%) |
Oct 20, 2022 | 160.37 | 163.50 | 153.41 | 153.44 | 340,192 | -6.72(-4.20%) |
Oct 19, 2022 | 169.27 | 170.36 | 158.84 | 160.16 | 249,523 | -10.87(-6.36%) |
Oct 18, 2022 | 170.75 | 174.14 | 167.71 | 171.03 | 149,988 | +4.14(+2.48%) |
Oct 17, 2022 | 163.83 | 167.77 | 163.46 | 166.89 | 228,856 | +6.87(+4.29%) |
Oct 14, 2022 | 171.07 | 171.41 | 159.59 | 160.02 | 267,574 | -10.24(-6.01%) |
Oct 13, 2022 | 163.54 | 171.85 | 160.66 | 170.26 | 250,124 | -0.58(-0.34%) |
Oct 12, 2022 | 177.53 | 177.53 | 170.25 | 170.84 | 155,213 | -6.46(-3.64%) |
Oct 11, 2022 | 173.31 | 178.81 | 171.59 | 177.30 | 251,102 | +2.80(+1.60%) |
Oct 10, 2022 | 176.29 | 178.47 | 172.72 | 174.50 | 194,025 | -1.74(-0.99%) |
Oct 07, 2022 | 179.14 | 180.67 | 175.64 | 176.24 | 204,238 | -6.56(-3.59%) |
Oct 06, 2022 | 179.78 | 183.45 | 179.55 | 182.80 | 169,535 | +2.45(+1.36%) |
Oct 05, 2022 | 179.15 | 181.53 | 176.94 | 180.35 | 225,792 | -2.25(-1.23%) |
Oct 04, 2022 | 176.14 | 182.92 | 176.14 | 182.60 | 215,238 | +10.35(+6.01%) |
Oct 03, 2022 | 168.55 | 173.25 | 167.60 | 172.25 | 194,380 | +7.47(+4.53%) |
Sep 30, 2022 | 166.20 | 169.34 | 164.03 | 164.78 | 275,860 | -0.36(-0.22%) |
Sep 29, 2022 | 164.51 | 167.06 | 163.91 | 165.14 | 327,819 | -2.83(-1.68%) |
Sep 28, 2022 | 160.00 | 168.41 | 160.00 | 167.97 | 304,349 | +9.82(+6.21%) |
Sep 27, 2022 | 157.29 | 159.61 | 154.74 | 158.15 | 286,172 | +3.03(+1.95%) |
Sep 26, 2022 | 159.85 | 161.36 | 153.82 | 155.12 | 392,631 | -4.95(-3.09%) |
Sep 23, 2022 | 160.37 | 161.35 | 157.67 | 160.07 | 287,166 | -2.48(-1.53%) |
Sep 22, 2022 | 166.50 | 167.57 | 159.81 | 162.55 | 301,782 | -5.21(-3.11%) |
Sep 21, 2022 | 170.00 | 172.41 | 167.45 | 167.76 | 412,068 | -1.09(-0.65%) |
Sep 20, 2022 | 169.84 | 171.07 | 167.29 | 168.85 | 460,937 | -4.76(-2.74%) |
Sep 19, 2022 | 170.39 | 174.40 | 170.39 | 173.61 | 279,683 | +5.07(+3.01%) |
Sep 16, 2022 | 168.01 | 170.59 | 166.97 | 168.54 | 484,246 | -2.01(-1.18%) |
Sep 15, 2022 | 169.09 | 173.18 | 168.13 | 170.55 | 365,278 | +1.22(+0.72%) |
Sep 14, 2022 | 174.83 | 176.58 | 167.54 | 169.33 | 421,894 | -5.66(-3.23%) |
Sep 13, 2022 | 177.74 | 178.29 | 174.19 | 174.99 | 440,152 | -9.55(-5.18%) |
Sep 12, 2022 | 187.22 | 188.16 | 183.29 | 184.54 | 174,680 | -1.59(-0.85%) |
Sep 09, 2022 | 183.68 | 186.82 | 183.59 | 186.13 | 150,964 | +3.13(+1.71%) |
Sep 08, 2022 | 179.81 | 183.52 | 178.60 | 183.00 | 150,927 | +1.40(+0.77%) |
Sep 07, 2022 | 177.24 | 182.26 | 176.85 | 181.60 | 233,304 | +5.52(+3.13%) |
Sep 06, 2022 | 179.98 | 182.80 | 173.68 | 176.08 | 317,810 | -3.67(-2.04%) |
Sep 02, 2022 | 182.95 | 183.78 | 179.31 | 179.75 | 179,665 | -1.56(-0.86%) |
Sep 01, 2022 | 181.20 | 182.78 | 179.03 | 181.31 | 230,704 | -2.45(-1.33%) |
Aug 31, 2022 | 184.80 | 185.82 | 183.21 | 183.76 | 210,600 | -0.96(-0.52%) |
Aug 30, 2022 | 187.34 | 188.07 | 183.52 | 184.72 | 150,325 | -1.41(-0.76%) |
Aug 29, 2022 | 183.76 | 187.55 | 183.50 | 186.13 | 183,794 | +1.74(+0.94%) |
Aug 26, 2022 | 193.70 | 194.91 | 183.76 | 184.39 | 298,046 | -11.08(-5.67%) |
Aug 25, 2022 | 191.55 | 197.80 | 190.68 | 195.47 | 109,943 | +2.51(+1.30%) |
Aug 24, 2022 | 191.94 | 194.56 | 190.54 | 192.96 | 149,758 | +1.27(+0.66%) |
Aug 23, 2022 | 193.39 | 195.16 | 190.39 | 191.69 | 107,026 | -0.49(-0.25%) |
Aug 22, 2022 | 192.60 | 195.38 | 190.00 | 192.18 | 133,277 | -3.41(-1.74%) |
Aug 19, 2022 | 199.52 | 199.52 | 194.14 | 195.59 | 151,853 | -5.58(-2.77%) |
Aug 18, 2022 | 203.80 | 204.51 | 200.86 | 201.17 | 146,352 | -0.89(-0.44%) |
Aug 17, 2022 | 202.96 | 204.52 | 199.91 | 202.06 | 210,929 | -2.92(-1.42%) |
Aug 16, 2022 | 200.61 | 205.37 | 198.61 | 204.98 | 379,852 | +2.88(+1.43%) |
Aug 15, 2022 | 202.33 | 202.51 | 198.00 | 202.10 | 319,052 | -0.63(-0.31%) |
Aug 12, 2022 | 202.04 | 203.54 | 200.12 | 202.73 | 178,244 | +1.18(+0.59%) |
Aug 11, 2022 | 202.37 | 208.02 | 200.13 | 201.55 | 228,965 | +2.29(+1.15%) |
Aug 10, 2022 | 198.20 | 201.52 | 197.06 | 199.26 | 252,850 | +8.67(+4.55%) |
Aug 09, 2022 | 197.88 | 199.40 | 189.90 | 190.59 | 248,584 | -9.65(-4.82%) |
Aug 08, 2022 | 198.13 | 206.04 | 198.13 | 200.24 | 221,103 | +3.61(+1.84%) |
Aug 05, 2022 | 202.37 | 203.70 | 195.95 | 196.63 | 289,441 | -10.66(-5.14%) |
Aug 04, 2022 | 202.39 | 209.76 | 202.39 | 207.29 | 290,189 | +3.24(+1.59%) |
Aug 03, 2022 | 211.37 | 214.02 | 203.82 | 204.05 | 313,053 | -3.27(-1.58%) |
Aug 02, 2022 | 220.00 | 221.38 | 204.85 | 207.32 | 383,986 | -9.72(-4.48%) |