Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 220.77 | 224.41 | 219.60 | 223.74 | 1,148,709 | +3.54(+1.61%) |
Jul 28, 2023 | 218.32 | 220.33 | 216.04 | 220.20 | 1,210,035 | +3.39(+1.56%) |
Jul 27, 2023 | 208.21 | 219.13 | 205.85 | 216.81 | 1,753,436 | +6.78(+3.23%) |
Jul 26, 2023 | 207.61 | 210.80 | 207.61 | 210.04 | 677,002 | +1.49(+0.71%) |
Jul 25, 2023 | 211.46 | 211.97 | 206.67 | 208.55 | 921,190 | -4.33(-2.03%) |
Jul 24, 2023 | 211.13 | 213.00 | 210.66 | 212.88 | 516,935 | +2.19(+1.04%) |
Jul 21, 2023 | 210.20 | 211.96 | 209.21 | 210.69 | 468,036 | +0.92(+0.44%) |
Jul 20, 2023 | 210.17 | 211.03 | 207.68 | 209.77 | 447,905 | +0.53(+0.25%) |
Jul 19, 2023 | 206.95 | 210.37 | 206.95 | 209.25 | 421,257 | +1.32(+0.63%) |
Jul 18, 2023 | 208.67 | 209.69 | 206.71 | 207.93 | 629,224 | -0.74(-0.36%) |
Jul 17, 2023 | 207.13 | 209.69 | 207.01 | 208.67 | 556,406 | +1.00(+0.48%) |
Jul 14, 2023 | 210.19 | 210.19 | 207.04 | 207.67 | 500,040 | -3.00(-1.42%) |
Jul 13, 2023 | 212.72 | 212.72 | 209.32 | 210.67 | 652,102 | -2.28(-1.07%) |
Jul 12, 2023 | 215.84 | 215.84 | 212.81 | 212.95 | 331,476 | -0.89(-0.42%) |
Jul 11, 2023 | 215.15 | 216.31 | 212.52 | 213.84 | 540,437 | -0.50(-0.23%) |
Jul 10, 2023 | 207.46 | 214.44 | 207.46 | 214.34 | 639,331 | +6.91(+3.33%) |
Jul 07, 2023 | 206.62 | 209.86 | 206.62 | 207.44 | 233,371 | -0.14(-0.07%) |
Jul 06, 2023 | 206.88 | 207.69 | 205.15 | 207.58 | 343,755 | -0.74(-0.36%) |
Jul 05, 2023 | 208.07 | 209.81 | 208.02 | 208.32 | 373,602 | -1.94(-0.92%) |
Jul 03, 2023 | 211.36 | 212.05 | 210.22 | 210.25 | 177,325 | -2.40(-1.13%) |
Jun 30, 2023 | 211.93 | 214.77 | 211.24 | 212.65 | 614,030 | +1.71(+0.81%) |
Jun 29, 2023 | 207.15 | 211.31 | 206.29 | 210.94 | 744,373 | +3.51(+1.69%) |
Jun 28, 2023 | 208.00 | 208.17 | 206.55 | 207.44 | 661,309 | -0.76(-0.37%) |
Jun 27, 2023 | 204.09 | 208.39 | 203.21 | 208.20 | 721,824 | +4.76(+2.34%) |
Jun 26, 2023 | 201.36 | 203.89 | 201.26 | 203.44 | 414,058 | +2.86(+1.42%) |
Jun 23, 2023 | 200.09 | 201.16 | 199.10 | 200.58 | 629,101 | -0.57(-0.28%) |
Jun 22, 2023 | 204.51 | 204.51 | 200.58 | 201.16 | 556,293 | -3.01(-1.48%) |
Jun 21, 2023 | 201.76 | 205.25 | 200.20 | 204.17 | 342,351 | +1.51(+0.75%) |
Jun 20, 2023 | 204.38 | 206.10 | 201.92 | 202.66 | 531,325 | -4.55(-2.20%) |
Jun 16, 2023 | 208.79 | 209.90 | 206.17 | 207.21 | 883,806 | -0.64(-0.31%) |
Jun 15, 2023 | 204.93 | 208.23 | 204.92 | 207.85 | 459,864 | +2.51(+1.22%) |
Jun 14, 2023 | 207.08 | 208.04 | 204.20 | 205.34 | 334,231 | -0.96(-0.46%) |
Jun 13, 2023 | 204.80 | 207.20 | 204.79 | 206.30 | 624,474 | +1.81(+0.88%) |
Jun 12, 2023 | 204.79 | 205.68 | 203.21 | 204.49 | 360,349 | +0.14(+0.07%) |
Jun 09, 2023 | 205.53 | 205.53 | 202.43 | 204.36 | 254,889 | -0.57(-0.28%) |
Jun 08, 2023 | 204.86 | 205.75 | 202.72 | 204.93 | 617,018 | -0.11(-0.05%) |
Jun 07, 2023 | 201.99 | 205.18 | 201.37 | 205.04 | 715,064 | +2.61(+1.29%) |
Jun 06, 2023 | 201.61 | 203.54 | 201.35 | 202.43 | 395,217 | +0.15(+0.07%) |
Jun 05, 2023 | 206.04 | 206.29 | 201.49 | 202.28 | 488,300 | -3.65(-1.77%) |
Jun 02, 2023 | 200.45 | 206.65 | 200.39 | 205.93 | 476,752 | +7.66(+3.86%) |
Jun 01, 2023 | 196.31 | 199.12 | 194.79 | 198.27 | 900,517 | +2.13(+1.08%) |
May 31, 2023 | 198.46 | 199.21 | 195.55 | 196.14 | 1,056,756 | -3.57(-1.79%) |
May 30, 2023 | 200.90 | 202.15 | 199.03 | 199.72 | 387,241 | -0.68(-0.34%) |
May 26, 2023 | 199.40 | 201.25 | 198.69 | 200.40 | 341,717 | +1.66(+0.84%) |
May 25, 2023 | 197.70 | 199.69 | 196.51 | 198.73 | 384,528 | +1.61(+0.81%) |
May 24, 2023 | 200.44 | 200.44 | 197.02 | 197.13 | 440,652 | -4.35(-2.16%) |
May 23, 2023 | 205.21 | 205.21 | 201.03 | 201.48 | 661,666 | -4.04(-1.96%) |
May 22, 2023 | 202.39 | 206.50 | 201.59 | 205.52 | 608,622 | +3.63(+1.80%) |
May 19, 2023 | 203.99 | 204.18 | 201.41 | 201.89 | 513,077 | -0.30(-0.15%) |
May 18, 2023 | 201.49 | 203.30 | 199.74 | 202.18 | 487,953 | +0.49(+0.24%) |
May 17, 2023 | 200.54 | 203.00 | 200.31 | 201.69 | 375,325 | +2.06(+1.03%) |
May 16, 2023 | 203.48 | 203.48 | 199.60 | 199.63 | 462,280 | -5.11(-2.50%) |
May 15, 2023 | 205.14 | 205.14 | 203.41 | 204.74 | 338,266 | -0.57(-0.28%) |
May 12, 2023 | 206.46 | 206.46 | 203.46 | 205.31 | 314,466 | +0.51(+0.25%) |
May 11, 2023 | 203.09 | 204.81 | 202.19 | 204.80 | 429,270 | +0.25(+0.12%) |
May 10, 2023 | 206.13 | 206.92 | 201.71 | 204.56 | 326,444 | -0.45(-0.22%) |
May 09, 2023 | 206.95 | 207.78 | 204.44 | 205.01 | 356,742 | -2.44(-1.18%) |
May 08, 2023 | 208.81 | 209.73 | 206.67 | 207.45 | 264,264 | -0.29(-0.14%) |
May 05, 2023 | 206.22 | 208.58 | 205.13 | 207.74 | 372,927 | +3.39(+1.66%) |
May 04, 2023 | 207.40 | 208.18 | 203.89 | 204.35 | 438,784 | -2.57(-1.24%) |
May 03, 2023 | 205.22 | 209.52 | 203.60 | 206.92 | 714,074 | +3.32(+1.63%) |
May 02, 2023 | 203.31 | 204.44 | 200.82 | 203.60 | 428,326 | -0.11(-0.05%) |
May 01, 2023 | 203.20 | 205.02 | 202.62 | 203.71 | 653,305 | +0.51(+0.25%) |
Apr 28, 2023 | 204.11 | 206.14 | 202.20 | 203.20 | 705,724 | -1.49(-0.73%) |
Apr 27, 2023 | 201.90 | 204.76 | 193.87 | 204.68 | 770,736 | -1.92(-0.93%) |
Apr 26, 2023 | 209.97 | 212.87 | 205.94 | 206.60 | 530,728 | -5.51(-2.60%) |
Apr 25, 2023 | 214.61 | 215.64 | 211.89 | 212.11 | 554,110 | -2.84(-1.32%) |
Apr 24, 2023 | 213.86 | 215.98 | 213.74 | 214.94 | 539,366 | +0.48(+0.23%) |
Apr 21, 2023 | 215.17 | 215.17 | 212.79 | 214.46 | 351,893 | +0.52(+0.24%) |
Apr 20, 2023 | 213.66 | 215.59 | 212.94 | 213.94 | 549,784 | -0.60(-0.28%) |
Apr 19, 2023 | 215.71 | 217.27 | 212.54 | 214.54 | 665,551 | -2.67(-1.23%) |
Apr 18, 2023 | 217.61 | 219.26 | 216.98 | 217.21 | 460,760 | -0.31(-0.14%) |
Apr 17, 2023 | 216.70 | 217.56 | 215.22 | 217.53 | 341,009 | +1.32(+0.61%) |
Apr 14, 2023 | 217.53 | 219.97 | 215.53 | 216.21 | 256,584 | -1.88(-0.86%) |
Apr 13, 2023 | 218.27 | 218.74 | 212.77 | 218.09 | 285,341 | -0.41(-0.19%) |
Apr 12, 2023 | 218.06 | 219.78 | 217.26 | 218.50 | 215,812 | +1.43(+0.66%) |
Apr 11, 2023 | 216.70 | 219.38 | 216.70 | 217.07 | 225,285 | +0.94(+0.44%) |
Apr 10, 2023 | 212.46 | 216.55 | 210.80 | 216.13 | 281,835 | +2.64(+1.24%) |
Apr 06, 2023 | 214.12 | 214.94 | 212.02 | 213.49 | 267,133 | -1.05(-0.49%) |
Apr 05, 2023 | 217.76 | 217.88 | 213.68 | 214.54 | 372,197 | -4.32(-1.98%) |
Apr 04, 2023 | 225.97 | 225.97 | 217.72 | 218.87 | 341,986 | -6.89(-3.05%) |
Apr 03, 2023 | 226.68 | 228.10 | 224.67 | 225.76 | 361,278 | -1.77(-0.78%) |
Mar 31, 2023 | 224.60 | 227.63 | 223.89 | 227.53 | 303,235 | +4.01(+1.79%) |
Mar 30, 2023 | 223.87 | 224.63 | 222.75 | 223.52 | 149,517 | +0.88(+0.39%) |
Mar 29, 2023 | 221.08 | 222.86 | 219.76 | 222.65 | 216,587 | +3.11(+1.42%) |
Mar 28, 2023 | 218.56 | 221.22 | 217.80 | 219.53 | 215,389 | +1.16(+0.53%) |
Mar 27, 2023 | 218.28 | 219.25 | 216.21 | 218.37 | 237,559 | +2.26(+1.04%) |
Mar 24, 2023 | 212.68 | 216.31 | 211.20 | 216.12 | 240,552 | +1.42(+0.66%) |
Mar 23, 2023 | 214.97 | 218.24 | 212.75 | 214.70 | 313,194 | -0.84(-0.39%) |
Mar 22, 2023 | 218.90 | 220.91 | 215.47 | 215.54 | 319,422 | -3.60(-1.65%) |
Mar 21, 2023 | 219.30 | 220.71 | 216.95 | 219.14 | 301,373 | +2.38(+1.10%) |
Mar 20, 2023 | 213.95 | 217.09 | 213.95 | 216.76 | 252,657 | +4.28(+2.02%) |
Mar 17, 2023 | 214.56 | 214.69 | 210.20 | 212.47 | 604,227 | -3.33(-1.54%) |
Mar 16, 2023 | 210.75 | 216.31 | 210.75 | 215.80 | 445,494 | +3.27(+1.54%) |
Mar 15, 2023 | 216.96 | 217.60 | 209.72 | 212.53 | 454,557 | -8.04(-3.64%) |
Mar 14, 2023 | 219.25 | 221.84 | 217.38 | 220.57 | 350,345 | +4.87(+2.26%) |
Mar 13, 2023 | 214.85 | 217.25 | 213.75 | 215.70 | 334,590 | -0.90(-0.41%) |
Mar 10, 2023 | 220.04 | 220.94 | 214.84 | 216.60 | 473,351 | -3.15(-1.43%) |
Mar 09, 2023 | 221.38 | 222.78 | 218.93 | 219.75 | 367,896 | -0.31(-0.14%) |
Mar 08, 2023 | 220.58 | 220.78 | 218.54 | 220.06 | 352,334 | -0.61(-0.28%) |
Mar 07, 2023 | 224.04 | 224.34 | 220.01 | 220.67 | 248,370 | -3.16(-1.41%) |
Mar 06, 2023 | 225.09 | 226.71 | 223.65 | 223.83 | 246,028 | -0.96(-0.43%) |
Mar 03, 2023 | 221.59 | 224.98 | 219.99 | 224.78 | 337,379 | +3.75(+1.70%) |
Mar 02, 2023 | 218.95 | 221.81 | 217.85 | 221.03 | 385,615 | +0.94(+0.42%) |
Mar 01, 2023 | 220.49 | 221.98 | 218.82 | 220.10 | 450,223 | -1.48(-0.67%) |
Feb 28, 2023 | 221.71 | 224.79 | 221.49 | 221.57 | 452,166 | -0.24(-0.11%) |
Feb 27, 2023 | 223.06 | 224.16 | 221.43 | 221.81 | 190,338 | +0.37(+0.17%) |
Feb 24, 2023 | 221.17 | 222.67 | 218.74 | 221.44 | 490,670 | -0.84(-0.38%) |
Feb 23, 2023 | 222.48 | 223.98 | 218.88 | 222.27 | 338,931 | +0.83(+0.37%) |
Feb 22, 2023 | 222.74 | 224.46 | 220.61 | 221.44 | 391,497 | -0.03(-0.01%) |
Feb 21, 2023 | 225.81 | 227.23 | 220.89 | 221.47 | 848,533 | -6.03(-2.65%) |
Feb 17, 2023 | 221.65 | 227.62 | 221.39 | 227.50 | 789,127 | +5.82(+2.63%) |
Feb 16, 2023 | 221.28 | 223.00 | 220.22 | 221.68 | 370,072 | -2.29(-1.02%) |
Feb 15, 2023 | 221.14 | 224.04 | 221.14 | 223.98 | 198,011 | +2.04(+0.92%) |
Feb 14, 2023 | 222.54 | 223.13 | 219.67 | 221.94 | 232,717 | -1.30(-0.58%) |
Feb 13, 2023 | 223.22 | 224.74 | 222.72 | 223.24 | 381,095 | +0.74(+0.33%) |
Feb 10, 2023 | 219.87 | 222.89 | 219.68 | 222.50 | 348,816 | +2.21(+1.00%) |
Feb 09, 2023 | 222.97 | 224.00 | 219.75 | 220.29 | 421,004 | -0.87(-0.39%) |
Feb 08, 2023 | 220.07 | 222.85 | 220.07 | 221.16 | 363,809 | -0.30(-0.13%) |
Feb 07, 2023 | 220.72 | 223.35 | 219.33 | 221.46 | 485,224 | -0.40(-0.18%) |
Feb 06, 2023 | 224.94 | 225.87 | 221.53 | 221.86 | 436,631 | -4.50(-1.99%) |
Feb 03, 2023 | 221.37 | 226.40 | 221.29 | 226.36 | 610,562 | +4.19(+1.88%) |
Feb 02, 2023 | 226.23 | 226.71 | 219.81 | 222.17 | 776,863 | -2.11(-0.94%) |
Feb 01, 2023 | 235.38 | 235.38 | 222.09 | 224.28 | 918,562 | -11.77(-4.99%) |
Jan 31, 2023 | 231.08 | 236.51 | 229.09 | 236.05 | 555,451 | +6.59(+2.87%) |
Jan 30, 2023 | 234.49 | 235.12 | 229.09 | 229.46 | 403,915 | -5.65(-2.40%) |
Jan 27, 2023 | 230.34 | 236.21 | 230.30 | 235.12 | 455,521 | +4.51(+1.96%) |
Jan 26, 2023 | 230.98 | 231.51 | 228.34 | 230.60 | 331,296 | +1.33(+0.58%) |
Jan 25, 2023 | 226.65 | 229.33 | 224.59 | 229.28 | 245,706 | +0.44(+0.19%) |
Jan 24, 2023 | 225.94 | 230.66 | 224.92 | 228.83 | 229,998 | +1.47(+0.65%) |
Jan 23, 2023 | 227.28 | 229.14 | 225.94 | 227.36 | 297,746 | -0.34(-0.15%) |
Jan 20, 2023 | 224.06 | 227.91 | 222.49 | 227.70 | 302,828 | +4.66(+2.09%) |
Jan 19, 2023 | 230.30 | 230.30 | 222.75 | 223.04 | 437,707 | -7.39(-3.21%) |
Jan 18, 2023 | 235.18 | 236.22 | 230.16 | 230.43 | 360,606 | -2.69(-1.15%) |
Jan 17, 2023 | 235.69 | 236.45 | 232.77 | 233.12 | 208,869 | -2.17(-0.92%) |
Jan 13, 2023 | 231.93 | 235.57 | 231.77 | 235.28 | 266,818 | +2.61(+1.12%) |
Jan 12, 2023 | 231.91 | 233.99 | 230.19 | 232.67 | 478,684 | +1.35(+0.58%) |
Jan 11, 2023 | 232.02 | 233.93 | 230.95 | 231.32 | 838,112 | +0.67(+0.29%) |
Jan 10, 2023 | 229.04 | 231.51 | 228.85 | 230.66 | 217,774 | +0.92(+0.40%) |
Jan 09, 2023 | 229.28 | 233.79 | 227.81 | 229.73 | 330,504 | +1.69(+0.74%) |
Jan 06, 2023 | 224.60 | 228.37 | 223.92 | 228.04 | 232,217 | +6.29(+2.84%) |
Jan 05, 2023 | 224.43 | 225.35 | 220.87 | 221.75 | 449,185 | -3.47(-1.54%) |
Jan 04, 2023 | 226.95 | 227.79 | 223.32 | 225.22 | 363,031 | -0.22(-0.10%) |
Jan 03, 2023 | 225.47 | 225.76 | 222.78 | 225.44 | 437,630 | +1.14(+0.51%) |
Dec 30, 2022 | 225.31 | 226.37 | 222.19 | 224.30 | 194,808 | -2.13(-0.94%) |
Dec 29, 2022 | 225.05 | 227.51 | 224.24 | 226.43 | 184,283 | +3.28(+1.47%) |
Dec 28, 2022 | 226.66 | 227.64 | 223.00 | 223.15 | 164,979 | -2.85(-1.26%) |
Dec 27, 2022 | 226.14 | 227.20 | 224.28 | 226.00 | 205,832 | +0.72(+0.32%) |
Dec 23, 2022 | 225.40 | 226.50 | 224.00 | 225.28 | 190,728 | -0.31(-0.14%) |
Dec 22, 2022 | 226.04 | 226.96 | 221.22 | 225.60 | 296,473 | -2.31(-1.01%) |
Dec 21, 2022 | 226.00 | 228.06 | 225.22 | 227.91 | 391,452 | +3.81(+1.70%) |
Dec 20, 2022 | 222.17 | 225.04 | 222.17 | 224.09 | 368,008 | +1.82(+0.82%) |
Dec 19, 2022 | 224.01 | 225.66 | 221.17 | 222.28 | 303,636 | -1.69(-0.75%) |
Dec 16, 2022 | 223.46 | 225.52 | 222.31 | 223.97 | 842,862 | -1.56(-0.69%) |
Dec 15, 2022 | 231.97 | 231.97 | 225.44 | 225.53 | 591,172 | -8.80(-3.76%) |
Dec 14, 2022 | 237.76 | 239.63 | 233.68 | 234.33 | 364,635 | -3.45(-1.45%) |
Dec 13, 2022 | 241.79 | 241.88 | 236.56 | 237.78 | 572,492 | +2.00(+0.85%) |
Dec 12, 2022 | 231.72 | 235.78 | 231.22 | 235.77 | 453,200 | +4.72(+2.04%) |
Dec 09, 2022 | 230.36 | 232.26 | 230.05 | 231.06 | 271,355 | +1.05(+0.46%) |
Dec 08, 2022 | 232.75 | 232.75 | 229.03 | 230.01 | 332,663 | -0.89(-0.39%) |
Dec 07, 2022 | 229.99 | 231.94 | 229.92 | 230.90 | 222,895 | +1.25(+0.54%) |
Dec 06, 2022 | 232.94 | 234.00 | 228.15 | 229.65 | 226,973 | -3.04(-1.30%) |
Dec 05, 2022 | 234.26 | 234.92 | 232.32 | 232.69 | 353,344 | -4.88(-2.05%) |
Dec 02, 2022 | 234.63 | 239.21 | 233.69 | 237.57 | 509,343 | +1.08(+0.46%) |
Dec 01, 2022 | 234.56 | 236.55 | 233.87 | 236.49 | 483,027 | +3.19(+1.37%) |
Nov 30, 2022 | 226.17 | 233.52 | 225.31 | 233.30 | 1,196,489 | +6.32(+2.78%) |
Nov 29, 2022 | 227.21 | 229.17 | 226.51 | 226.98 | 291,789 | -0.76(-0.33%) |
Nov 28, 2022 | 230.91 | 232.27 | 227.46 | 227.74 | 253,865 | -4.74(-2.04%) |
Nov 25, 2022 | 230.55 | 233.58 | 229.58 | 232.48 | 134,411 | +1.24(+0.53%) |
Nov 23, 2022 | 230.98 | 232.68 | 230.59 | 231.25 | 232,021 | +0.57(+0.25%) |
Nov 22, 2022 | 230.98 | 232.09 | 229.72 | 230.68 | 241,901 | +1.51(+0.66%) |
Nov 21, 2022 | 228.88 | 231.11 | 228.08 | 229.16 | 390,477 | -0.26(-0.12%) |
Nov 18, 2022 | 230.46 | 230.46 | 227.25 | 229.43 | 273,065 | +2.04(+0.90%) |
Nov 17, 2022 | 226.24 | 227.53 | 223.89 | 227.38 | 263,955 | -1.25(-0.55%) |
Nov 16, 2022 | 227.53 | 230.38 | 226.75 | 228.63 | 347,734 | +1.10(+0.48%) |
Nov 15, 2022 | 225.95 | 229.18 | 225.19 | 227.53 | 519,734 | +3.46(+1.54%) |
Nov 14, 2022 | 225.41 | 226.54 | 224.06 | 224.07 | 410,821 | -1.95(-0.86%) |
Nov 11, 2022 | 229.48 | 230.48 | 224.32 | 226.02 | 439,233 | -2.83(-1.24%) |
Nov 10, 2022 | 225.05 | 229.17 | 223.94 | 228.85 | 369,216 | +10.97(+5.04%) |
Nov 09, 2022 | 220.00 | 221.50 | 217.37 | 217.88 | 262,161 | -3.04(-1.38%) |
Nov 08, 2022 | 222.11 | 224.18 | 219.07 | 220.92 | 351,249 | -0.84(-0.38%) |
Nov 07, 2022 | 218.66 | 221.88 | 217.57 | 221.76 | 339,358 | +3.10(+1.42%) |
Nov 04, 2022 | 219.72 | 219.98 | 216.17 | 218.66 | 319,886 | +1.82(+0.84%) |
Nov 03, 2022 | 212.80 | 219.56 | 211.30 | 216.84 | 403,239 | +2.28(+1.06%) |
Nov 02, 2022 | 218.94 | 214.28 | 214.56 | 342,974 | -4.86(-2.22%) | |
Nov 01, 2022 | 219.56 | 220.37 | 217.14 | 219.43 | 332,175 | +1.04(+0.48%) |
Oct 31, 2022 | 217.34 | 219.53 | 217.21 | 218.39 | 460,625 | -0.60(-0.27%) |
Oct 28, 2022 | 214.44 | 219.79 | 213.64 | 218.99 | 430,212 | +5.29(+2.47%) |
Oct 27, 2022 | 217.38 | 218.60 | 213.01 | 213.70 | 598,571 | -2.25(-1.04%) |
Oct 26, 2022 | 211.86 | 218.14 | 210.76 | 215.95 | 818,115 | +7.36(+3.53%) |
Oct 25, 2022 | 203.01 | 209.27 | 202.88 | 208.59 | 475,020 | +5.15(+2.53%) |
Oct 24, 2022 | 202.51 | 204.30 | 201.23 | 203.44 | 282,642 | +3.09(+1.54%) |
Oct 21, 2022 | 197.07 | 200.84 | 195.42 | 200.35 | 566,501 | +4.58(+2.34%) |
Oct 20, 2022 | 200.57 | 200.57 | 195.48 | 195.77 | 590,371 | -4.69(-2.34%) |
Oct 19, 2022 | 201.40 | 202.37 | 198.83 | 200.46 | 383,783 | -2.01(-0.99%) |
Oct 18, 2022 | 204.41 | 205.83 | 200.22 | 202.47 | 759,246 | +2.49(+1.24%) |
Oct 17, 2022 | 196.16 | 200.46 | 195.55 | 199.99 | 529,597 | +6.35(+3.28%) |
Oct 14, 2022 | 201.10 | 201.10 | 193.40 | 193.63 | 581,465 | -6.58(-3.29%) |
Oct 13, 2022 | 192.82 | 202.52 | 191.82 | 200.21 | 534,306 | +3.94(+2.01%) |
Oct 12, 2022 | 201.51 | 201.73 | 196.22 | 196.27 | 483,828 | -5.05(-2.51%) |
Oct 11, 2022 | 199.61 | 203.53 | 198.03 | 201.33 | 458,459 | +1.83(+0.92%) |
Oct 10, 2022 | 199.19 | 200.20 | 197.41 | 199.50 | 360,779 | +1.63(+0.82%) |
Oct 07, 2022 | 201.17 | 201.29 | 196.97 | 197.87 | 276,344 | -5.25(-2.58%) |
Oct 06, 2022 | 205.04 | 205.50 | 202.70 | 203.12 | 494,980 | -1.44(-0.70%) |
Oct 05, 2022 | 203.88 | 206.56 | 203.83 | 204.56 | 331,967 | -1.74(-0.84%) |
Oct 04, 2022 | 203.36 | 206.42 | 203.36 | 206.30 | 558,085 | +5.44(+2.71%) |
Oct 03, 2022 | 197.71 | 202.20 | 196.74 | 200.87 | 575,975 | +5.13(+2.62%) |
Sep 30, 2022 | 196.57 | 199.33 | 195.32 | 195.73 | 813,524 | -0.39(-0.20%) |
Sep 29, 2022 | 197.25 | 197.88 | 194.83 | 196.13 | 590,181 | -2.63(-1.33%) |
Sep 28, 2022 | 195.81 | 200.11 | 194.41 | 198.76 | 436,525 | +4.32(+2.22%) |
Sep 27, 2022 | 197.12 | 197.64 | 192.40 | 194.44 | 691,327 | -1.07(-0.55%) |
Sep 26, 2022 | 194.72 | 197.99 | 193.81 | 195.51 | 668,508 | +0.30(+0.16%) |
Sep 23, 2022 | 196.32 | 196.97 | 192.97 | 195.21 | 555,457 | -2.40(-1.21%) |
Sep 22, 2022 | 198.71 | 200.06 | 196.47 | 197.60 | 418,911 | -2.51(-1.25%) |
Sep 21, 2022 | 203.44 | 206.16 | 199.99 | 200.11 | 471,462 | -1.86(-0.92%) |
Sep 20, 2022 | 203.72 | 203.72 | 200.75 | 201.97 | 491,889 | -3.10(-1.51%) |
Sep 19, 2022 | 199.70 | 205.10 | 199.70 | 205.08 | 572,499 | +4.37(+2.18%) |
Sep 16, 2022 | 200.82 | 201.16 | 197.91 | 200.71 | 1,089,345 | -0.89(-0.44%) |
Sep 15, 2022 | 204.32 | 205.35 | 201.05 | 201.60 | 486,932 | -2.16(-1.06%) |
Sep 14, 2022 | 203.15 | 205.61 | 202.06 | 203.76 | 700,834 | +0.07(+0.03%) |
Sep 13, 2022 | 202.48 | 205.32 | 201.90 | 203.69 | 566,944 | -3.13(-1.52%) |
Sep 12, 2022 | 206.91 | 207.72 | 206.00 | 206.82 | 388,671 | +1.11(+0.54%) |
Sep 09, 2022 | 204.76 | 206.29 | 204.64 | 205.72 | 322,692 | +1.42(+0.70%) |
Sep 08, 2022 | 202.26 | 204.53 | 200.70 | 204.29 | 354,047 | +1.32(+0.65%) |
Sep 07, 2022 | 197.15 | 203.04 | 197.15 | 202.97 | 484,249 | +6.18(+3.14%) |
Sep 06, 2022 | 196.53 | 198.00 | 195.40 | 196.79 | 300,352 | +0.89(+0.45%) |
Sep 02, 2022 | 200.57 | 201.15 | 195.29 | 195.90 | 193,557 | -2.54(-1.28%) |
Sep 01, 2022 | 196.45 | 198.56 | 194.53 | 198.44 | 304,356 | +1.37(+0.70%) |
Aug 31, 2022 | 198.98 | 200.16 | 196.39 | 197.07 | 464,898 | -1.35(-0.68%) |
Aug 30, 2022 | 200.48 | 201.07 | 197.55 | 198.42 | 193,579 | -2.16(-1.08%) |
Aug 29, 2022 | 200.03 | 201.75 | 199.41 | 200.58 | 208,752 | -0.65(-0.32%) |
Aug 26, 2022 | 209.24 | 209.24 | 200.73 | 201.23 | 206,602 | -7.83(-3.75%) |
Aug 25, 2022 | 207.99 | 209.06 | 206.46 | 209.06 | 178,532 | +1.99(+0.96%) |
Aug 24, 2022 | 207.25 | 208.52 | 205.77 | 207.08 | 278,157 | +0.00(+0.00%) |
Aug 23, 2022 | 205.92 | 207.91 | 205.73 | 207.08 | 263,520 | +0.41(+0.20%) |
Aug 22, 2022 | 208.38 | 209.35 | 206.16 | 206.66 | 386,443 | -4.44(-2.10%) |
Aug 19, 2022 | 211.99 | 212.39 | 210.03 | 211.10 | 986,749 | -2.05(-0.96%) |
Aug 18, 2022 | 212.11 | 213.55 | 211.28 | 213.15 | 284,652 | +1.69(+0.80%) |
Aug 17, 2022 | 210.54 | 212.62 | 210.21 | 211.45 | 234,949 | -1.48(-0.69%) |
Aug 16, 2022 | 210.58 | 214.16 | 210.23 | 212.93 | 365,595 | +1.26(+0.60%) |
Aug 15, 2022 | 209.22 | 211.84 | 209.07 | 211.67 | 462,052 | +0.90(+0.43%) |
Aug 12, 2022 | 210.68 | 211.74 | 209.12 | 210.77 | 389,086 | +1.16(+0.55%) |
Aug 11, 2022 | 210.86 | 212.27 | 209.18 | 209.61 | 256,346 | +0.29(+0.14%) |
Aug 10, 2022 | 208.97 | 210.00 | 207.75 | 209.32 | 373,896 | +4.17(+2.03%) |
Aug 09, 2022 | 206.32 | 207.07 | 204.68 | 205.15 | 276,829 | -1.64(-0.79%) |
Aug 08, 2022 | 208.73 | 208.73 | 205.90 | 206.78 | 287,363 | -0.78(-0.38%) |
Aug 05, 2022 | 204.76 | 208.30 | 204.31 | 207.57 | 447,472 | +0.98(+0.47%) |
Aug 04, 2022 | 205.52 | 207.16 | 204.99 | 206.59 | 288,104 | +1.06(+0.51%) |
Aug 03, 2022 | 203.04 | 206.41 | 201.65 | 205.53 | 332,167 | +3.16(+1.56%) |
Aug 02, 2022 | 202.52 | 204.16 | 201.91 | 202.37 | 472,608 | -1.64(-0.81%) |