Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 406,348 | -3.89(-1.95%) |
Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 341,586 | +4.42(+2.27%) |
Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 853,862 | -0.07(-0.04%) |
Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 459,717 | +1.48(+0.77%) |
Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 685,829 | +1.14(+0.59%) |
Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 770,557 | -7.75(-3.87%) |
Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 305,079 | -1.37(-0.68%) |
Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 440,410 | -3.88(-1.89%) |
Jul 19, 2023 | 209.97 | 210.56 | 205.28 | 205.32 | 428,482 | -3.10(-1.49%) |
Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 599,743 | +5.59(+2.76%) |
Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 1,234,091 | +5.73(+2.91%) |
Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 498,022 | -6.78(-3.33%) |
Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 538,777 | +1.98(+0.98%) |
Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 489,811 | -0.25(-0.12%) |
Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 511,926 | +2.34(+1.17%) |
Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 584,244 | +7.13(+3.70%) |
Jul 07, 2023 | 193.43 | 195.97 | 192.06 | 192.68 | 284,057 | -1.71(-0.88%) |
Jul 06, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 407,548 | +1.82(+0.95%) |
Jul 05, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 329,522 | +2.88(+1.52%) |
Jul 03, 2023 | 188.43 | 190.25 | 187.65 | 189.69 | 242,777 | -0.25(-0.13%) |
Jun 30, 2023 | 193.83 | 195.82 | 189.01 | 189.94 | 706,716 | -1.12(-0.59%) |
Jun 29, 2023 | 195.32 | 195.50 | 190.76 | 191.06 | 443,860 | -5.50(-2.80%) |
Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 635,022 | +7.76(+4.11%) |
Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 1,381,283 | -2.55(-1.33%) |
Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 407,926 | -1.34(-0.70%) |
Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 1,280,250 | -6.38(-3.20%) |
Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 501,222 | -4.83(-2.37%) |
Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 390,702 | +2.30(+1.14%) |
Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 732,714 | +0.03(+0.01%) |
Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 848,370 | -0.77(-0.38%) |
Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 313,001 | +3.85(+1.94%) |
Jun 14, 2023 | 197.91 | 200.06 | 195.77 | 198.49 | 786,895 | +0.95(+0.48%) |
Jun 13, 2023 | 193.23 | 198.34 | 193.23 | 197.54 | 428,697 | +4.45(+2.30%) |
Jun 12, 2023 | 192.74 | 193.18 | 188.79 | 193.09 | 355,373 | +2.26(+1.18%) |
Jun 09, 2023 | 190.65 | 192.93 | 189.67 | 190.83 | 457,625 | +0.40(+0.21%) |
Jun 08, 2023 | 190.22 | 192.73 | 190.07 | 190.43 | 341,971 | +0.26(+0.14%) |
Jun 07, 2023 | 192.08 | 192.40 | 188.09 | 190.17 | 349,171 | -2.79(-1.45%) |
Jun 06, 2023 | 192.68 | 194.99 | 191.15 | 192.96 | 263,200 | +0.66(+0.34%) |
Jun 05, 2023 | 192.96 | 195.19 | 191.78 | 192.30 | 301,462 | -1.37(-0.71%) |
Jun 02, 2023 | 190.88 | 195.80 | 188.81 | 193.67 | 368,875 | +5.00(+2.65%) |
Jun 01, 2023 | 185.81 | 189.61 | 184.07 | 188.67 | 426,259 | +3.66(+1.98%) |
May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 893,594 | -1.45(-0.78%) |
May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 557,447 | -1.80(-0.96%) |
May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 426,725 | +2.26(+1.22%) |
May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 512,258 | +0.08(+0.04%) |
May 24, 2023 | 191.12 | 192.06 | 185.63 | 185.92 | 551,830 | -5.91(-3.08%) |
May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 400,152 | -1.23(-0.64%) |
May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 676,554 | +2.32(+1.22%) |
May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 296,591 | +0.87(+0.46%) |
May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 427,294 | -3.36(-1.74%) |
May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 492,434 | +2.26(+1.18%) |
May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 1,539,825 | -15.23(-7.39%) |
May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 371,138 | +0.84(+0.41%) |
May 12, 2023 | 206.11 | 208.13 | 204.46 | 205.36 | 359,302 | -0.73(-0.35%) |
May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 292,991 | -4.88(-2.31%) |
May 10, 2023 | 209.39 | 211.85 | 208.13 | 210.97 | 619,287 | +3.14(+1.51%) |
May 09, 2023 | 207.81 | 209.57 | 204.43 | 207.83 | 594,043 | -2.13(-1.01%) |
May 08, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 559,687 | -2.09(-0.99%) |
May 05, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 768,097 | +6.66(+3.24%) |
May 04, 2023 | 201.72 | 206.35 | 200.03 | 205.39 | 936,858 | +5.89(+2.95%) |
May 03, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 699,515 | +0.48(+0.24%) |
May 02, 2023 | 201.37 | 203.16 | 198.41 | 199.02 | 651,073 | -2.85(-1.41%) |
May 01, 2023 | 198.87 | 202.84 | 196.19 | 201.87 | 626,954 | +2.67(+1.34%) |
Apr 28, 2023 | 195.13 | 201.47 | 193.96 | 199.20 | 607,335 | +3.16(+1.61%) |
Apr 27, 2023 | 197.08 | 197.31 | 192.38 | 196.04 | 1,276,756 | -1.48(-0.75%) |
Apr 26, 2023 | 200.61 | 201.28 | 195.94 | 197.52 | 544,837 | -4.63(-2.29%) |
Apr 25, 2023 | 204.89 | 205.92 | 199.55 | 202.15 | 846,670 | -2.64(-1.29%) |
Apr 24, 2023 | 209.12 | 209.50 | 203.81 | 204.79 | 845,698 | -4.49(-2.15%) |
Apr 21, 2023 | 204.73 | 209.79 | 203.77 | 209.28 | 746,889 | +6.42(+3.16%) |
Apr 20, 2023 | 199.82 | 203.53 | 199.61 | 202.86 | 840,171 | +0.56(+0.28%) |
Apr 19, 2023 | 201.22 | 204.86 | 201.22 | 202.30 | 1,318,606 | +0.63(+0.31%) |
Apr 18, 2023 | 207.29 | 208.00 | 200.19 | 201.67 | 972,936 | -4.24(-2.06%) |
Apr 17, 2023 | 205.29 | 206.56 | 202.91 | 205.91 | 474,396 | +1.99(+0.98%) |
Apr 14, 2023 | 206.44 | 208.77 | 202.29 | 203.92 | 686,761 | -3.41(-1.64%) |
Apr 13, 2023 | 204.18 | 209.29 | 204.11 | 207.33 | 1,432,496 | +4.44(+2.19%) |
Apr 12, 2023 | 205.00 | 206.70 | 202.23 | 202.89 | 705,129 | +0.08(+0.04%) |
Apr 11, 2023 | 205.44 | 207.96 | 202.23 | 202.81 | 687,114 | -2.63(-1.28%) |
Apr 10, 2023 | 209.74 | 209.74 | 201.47 | 205.44 | 663,517 | -5.55(-2.63%) |
Apr 06, 2023 | 200.40 | 211.27 | 199.52 | 210.99 | 1,194,726 | +10.17(+5.06%) |
Apr 05, 2023 | 202.34 | 204.80 | 200.35 | 200.82 | 615,599 | -1.88(-0.93%) |
Apr 04, 2023 | 201.09 | 202.81 | 198.89 | 202.70 | 435,015 | +2.00(+1.00%) |
Apr 03, 2023 | 198.60 | 203.12 | 197.78 | 200.70 | 837,858 | +0.38(+0.19%) |
Mar 31, 2023 | 195.50 | 200.87 | 195.50 | 200.32 | 1,155,980 | +5.20(+2.67%) |
Mar 30, 2023 | 196.47 | 197.91 | 190.85 | 195.12 | 587,485 | -0.79(-0.40%) |
Mar 29, 2023 | 188.61 | 196.23 | 188.13 | 195.91 | 806,829 | +7.36(+3.90%) |
Mar 28, 2023 | 190.51 | 194.25 | 187.94 | 188.55 | 1,304,918 | -1.96(-1.03%) |
Mar 27, 2023 | 191.02 | 191.81 | 188.00 | 190.51 | 938,378 | +0.53(+0.28%) |
Mar 24, 2023 | 190.25 | 190.40 | 185.89 | 189.98 | 351,463 | -0.51(-0.27%) |
Mar 23, 2023 | 192.54 | 195.16 | 189.11 | 190.49 | 458,536 | +0.75(+0.40%) |
Mar 22, 2023 | 190.46 | 194.76 | 187.40 | 189.74 | 1,237,186 | -0.69(-0.36%) |
Mar 21, 2023 | 189.35 | 191.06 | 187.81 | 190.43 | 958,577 | +2.91(+1.55%) |
Mar 20, 2023 | 185.07 | 188.25 | 182.30 | 187.52 | 560,175 | +2.07(+1.12%) |
Mar 17, 2023 | 187.30 | 189.14 | 184.07 | 185.45 | 883,382 | -4.21(-2.22%) |
Mar 16, 2023 | 184.96 | 190.09 | 180.78 | 189.66 | 870,030 | +3.91(+2.10%) |
Mar 15, 2023 | 186.51 | 187.98 | 183.22 | 185.75 | 647,304 | -1.35(-0.72%) |
Mar 14, 2023 | 186.98 | 189.69 | 185.39 | 187.10 | 1,120,962 | +2.24(+1.21%) |
Mar 13, 2023 | 183.90 | 189.99 | 183.08 | 184.86 | 1,353,716 | +2.20(+1.20%) |
Mar 10, 2023 | 185.42 | 185.96 | 179.19 | 182.66 | 1,002,484 | -3.29(-1.77%) |
Mar 09, 2023 | 189.28 | 191.85 | 184.16 | 185.95 | 1,336,010 | -4.46(-2.34%) |
Mar 08, 2023 | 193.74 | 195.06 | 189.25 | 190.41 | 549,562 | -3.93(-2.02%) |
Mar 07, 2023 | 201.66 | 201.66 | 194.27 | 194.34 | 720,066 | -5.36(-2.68%) |
Mar 06, 2023 | 202.00 | 203.89 | 198.80 | 199.70 | 446,012 | -2.88(-1.42%) |
Mar 03, 2023 | 193.64 | 205.14 | 190.96 | 202.58 | 964,012 | +8.14(+4.19%) |
Mar 02, 2023 | 194.67 | 195.69 | 192.40 | 194.44 | 548,040 | -0.96(-0.49%) |
Mar 01, 2023 | 191.45 | 196.85 | 190.95 | 195.40 | 676,810 | +3.95(+2.06%) |
Feb 28, 2023 | 188.77 | 191.94 | 187.79 | 191.45 | 1,399,887 | +1.44(+0.76%) |
Feb 27, 2023 | 191.85 | 193.19 | 187.52 | 190.01 | 801,046 | +0.23(+0.12%) |
Feb 24, 2023 | 191.77 | 199.58 | 188.68 | 189.78 | 1,542,905 | -6.46(-3.29%) |
Feb 23, 2023 | 198.00 | 202.12 | 192.54 | 196.24 | 1,468,127 | -4.86(-2.42%) |
Feb 22, 2023 | 199.02 | 205.22 | 197.60 | 201.10 | 909,476 | +1.24(+0.62%) |
Feb 21, 2023 | 216.83 | 218.13 | 199.02 | 199.86 | 1,622,158 | -22.93(-10.29%) |
Feb 17, 2023 | 220.39 | 225.22 | 218.21 | 222.79 | 503,175 | +2.94(+1.34%) |
Feb 16, 2023 | 220.73 | 222.44 | 218.74 | 219.85 | 481,306 | -2.25(-1.01%) |
Feb 15, 2023 | 223.01 | 224.00 | 219.61 | 222.10 | 367,790 | -2.81(-1.25%) |
Feb 14, 2023 | 221.33 | 227.91 | 221.10 | 224.91 | 684,648 | +2.57(+1.16%) |
Feb 13, 2023 | 215.56 | 224.34 | 213.97 | 222.34 | 489,925 | +7.08(+3.29%) |
Feb 10, 2023 | 216.06 | 217.51 | 212.71 | 215.26 | 610,814 | -0.32(-0.15%) |
Feb 09, 2023 | 219.31 | 222.08 | 214.87 | 215.58 | 329,254 | -2.17(-1.00%) |
Feb 08, 2023 | 220.82 | 222.63 | 216.43 | 217.75 | 433,362 | -3.20(-1.45%) |
Feb 07, 2023 | 223.73 | 224.35 | 214.85 | 220.95 | 903,897 | -3.19(-1.42%) |
Feb 06, 2023 | 230.74 | 234.70 | 224.02 | 224.14 | 855,555 | -9.23(-3.96%) |
Feb 03, 2023 | 228.38 | 234.01 | 227.62 | 233.37 | 1,206,065 | +3.62(+1.58%) |
Feb 02, 2023 | 225.60 | 230.97 | 224.00 | 229.75 | 908,157 | +4.84(+2.15%) |
Feb 01, 2023 | 228.15 | 228.15 | 220.07 | 224.91 | 750,853 | -1.49(-0.66%) |
Jan 31, 2023 | 228.87 | 229.99 | 224.67 | 226.40 | 1,472,703 | +1.00(+0.44%) |
Jan 30, 2023 | 229.81 | 231.48 | 224.25 | 225.40 | 673,769 | -5.97(-2.58%) |
Jan 27, 2023 | 231.59 | 232.19 | 225.52 | 231.37 | 820,482 | -0.22(-0.09%) |
Jan 26, 2023 | 232.23 | 234.02 | 228.77 | 231.59 | 551,111 | +2.57(+1.12%) |
Jan 25, 2023 | 226.70 | 229.55 | 225.02 | 229.02 | 841,638 | +0.91(+0.40%) |
Jan 24, 2023 | 229.42 | 232.36 | 227.79 | 228.11 | 717,117 | -2.48(-1.08%) |
Jan 23, 2023 | 228.85 | 234.78 | 227.11 | 230.59 | 575,220 | +0.94(+0.41%) |
Jan 20, 2023 | 231.29 | 232.49 | 228.63 | 229.65 | 481,721 | +1.09(+0.48%) |
Jan 19, 2023 | 232.00 | 233.79 | 228.27 | 228.56 | 550,202 | -3.25(-1.40%) |
Jan 18, 2023 | 235.74 | 239.05 | 230.10 | 231.81 | 661,718 | -1.92(-0.82%) |
Jan 17, 2023 | 230.54 | 241.79 | 230.03 | 233.73 | 1,040,905 | -1.80(-0.76%) |
Jan 13, 2023 | 228.34 | 242.39 | 228.34 | 235.53 | 983,891 | +5.69(+2.48%) |
Jan 12, 2023 | 224.88 | 230.56 | 222.41 | 229.84 | 471,690 | +4.62(+2.05%) |
Jan 11, 2023 | 218.63 | 225.39 | 217.62 | 225.22 | 836,889 | +5.72(+2.61%) |
Jan 10, 2023 | 218.46 | 223.89 | 217.27 | 219.50 | 466,220 | -0.22(-0.10%) |
Jan 09, 2023 | 225.00 | 225.64 | 212.64 | 219.72 | 1,009,960 | -5.28(-2.35%) |
Jan 06, 2023 | 227.16 | 227.99 | 217.66 | 225.00 | 800,107 | -0.68(-0.30%) |
Jan 05, 2023 | 232.14 | 232.22 | 224.16 | 225.68 | 840,148 | -7.18(-3.08%) |
Jan 04, 2023 | 234.67 | 235.80 | 231.27 | 232.86 | 905,194 | -0.73(-0.31%) |
Jan 03, 2023 | 238.00 | 238.64 | 230.35 | 233.59 | 635,127 | -4.10(-1.72%) |
Dec 30, 2022 | 237.07 | 239.05 | 233.49 | 237.69 | 518,002 | -0.36(-0.15%) |
Dec 29, 2022 | 232.00 | 238.48 | 230.28 | 238.05 | 466,339 | +6.43(+2.78%) |
Dec 28, 2022 | 232.30 | 235.60 | 230.03 | 231.62 | 453,810 | -0.69(-0.30%) |
Dec 27, 2022 | 238.03 | 238.59 | 231.69 | 232.31 | 631,033 | -5.59(-2.35%) |
Dec 23, 2022 | 237.45 | 239.28 | 233.81 | 237.90 | 417,093 | -1.59(-0.66%) |
Dec 22, 2022 | 239.61 | 241.07 | 237.36 | 239.49 | 427,073 | -1.82(-0.75%) |
Dec 21, 2022 | 237.42 | 242.97 | 236.33 | 241.31 | 590,130 | +3.76(+1.58%) |
Dec 20, 2022 | 234.00 | 239.52 | 233.53 | 237.55 | 1,180,966 | +3.48(+1.49%) |
Dec 19, 2022 | 236.92 | 236.92 | 231.12 | 234.07 | 377,507 | -2.85(-1.20%) |
Dec 16, 2022 | 229.00 | 238.79 | 228.69 | 236.92 | 1,308,347 | +7.55(+3.29%) |
Dec 15, 2022 | 233.00 | 233.00 | 226.32 | 229.37 | 823,194 | -4.54(-1.94%) |
Dec 14, 2022 | 234.89 | 237.95 | 232.05 | 233.91 | 674,976 | -3.07(-1.30%) |
Dec 13, 2022 | 239.31 | 241.68 | 234.30 | 236.98 | 618,783 | +1.12(+0.47%) |
Dec 12, 2022 | 230.87 | 236.75 | 228.80 | 235.86 | 1,178,908 | +4.53(+1.96%) |
Dec 09, 2022 | 235.00 | 242.31 | 230.71 | 231.33 | 1,075,414 | -6.68(-2.81%) |
Dec 08, 2022 | 232.33 | 239.68 | 230.97 | 238.01 | 1,139,147 | +6.68(+2.89%) |
Dec 07, 2022 | 219.39 | 231.51 | 219.39 | 231.33 | 926,239 | +11.69(+5.32%) |
Dec 06, 2022 | 224.84 | 226.27 | 215.28 | 219.64 | 425,372 | -6.56(-2.90%) |
Dec 05, 2022 | 231.48 | 233.80 | 224.73 | 226.20 | 757,842 | -8.20(-3.50%) |
Dec 02, 2022 | 217.52 | 235.48 | 216.77 | 234.40 | 922,231 | +14.15(+6.42%) |
Dec 01, 2022 | 220.35 | 223.40 | 218.59 | 220.25 | 603,782 | -0.48(-0.22%) |
Nov 30, 2022 | 207.21 | 221.15 | 205.19 | 220.73 | 2,478,262 | +15.94(+7.78%) |
Nov 29, 2022 | 209.50 | 212.70 | 203.53 | 204.79 | 516,439 | -4.41(-2.11%) |
Nov 28, 2022 | 213.08 | 217.34 | 208.09 | 209.20 | 807,988 | -3.52(-1.65%) |
Nov 25, 2022 | 207.89 | 214.26 | 206.36 | 212.72 | 356,465 | +4.23(+2.03%) |
Nov 23, 2022 | 209.99 | 214.67 | 207.46 | 208.49 | 377,445 | -0.92(-0.44%) |
Nov 22, 2022 | 206.31 | 212.69 | 205.00 | 209.41 | 523,850 | +2.76(+1.34%) |
Nov 21, 2022 | 217.83 | 222.59 | 204.38 | 206.65 | 991,503 | -10.71(-4.93%) |
Nov 18, 2022 | 212.01 | 219.03 | 210.75 | 217.36 | 670,181 | +8.24(+3.94%) |
Nov 17, 2022 | 212.84 | 212.84 | 206.50 | 209.12 | 419,531 | -2.87(-1.35%) |
Nov 16, 2022 | 214.54 | 215.68 | 210.66 | 211.99 | 460,468 | -2.30(-1.07%) |
Nov 15, 2022 | 217.43 | 218.95 | 212.39 | 214.29 | 513,664 | +0.81(+0.38%) |
Nov 14, 2022 | 217.06 | 219.17 | 213.47 | 213.48 | 525,960 | -2.89(-1.34%) |
Nov 11, 2022 | 212.45 | 216.52 | 209.57 | 216.37 | 819,425 | +3.92(+1.85%) |
Nov 10, 2022 | 202.79 | 214.57 | 202.21 | 212.45 | 861,251 | +14.51(+7.33%) |
Nov 09, 2022 | 205.00 | 205.00 | 197.22 | 197.94 | 622,830 | -6.82(-3.33%) |
Nov 08, 2022 | 205.11 | 206.95 | 203.09 | 204.76 | 1,081,335 | -0.17(-0.08%) |
Nov 07, 2022 | 208.74 | 210.37 | 204.31 | 204.93 | 487,402 | -3.41(-1.64%) |
Nov 04, 2022 | 215.41 | 215.41 | 203.19 | 208.34 | 749,454 | -7.38(-3.42%) |
Nov 03, 2022 | 210.63 | 220.33 | 210.63 | 215.72 | 1,338,441 | +1.37(+0.64%) |
Nov 02, 2022 | 213.31 | 219.77 | 210.20 | 214.35 | 663,034 | +1.23(+0.58%) |
Nov 01, 2022 | 209.46 | 214.76 | 206.99 | 213.12 | 646,866 | +5.86(+2.83%) |
Oct 31, 2022 | 203.38 | 209.97 | 202.97 | 207.26 | 771,367 | +2.75(+1.34%) |
Oct 28, 2022 | 195.47 | 204.97 | 194.99 | 204.51 | 979,455 | +10.51(+5.42%) |
Oct 27, 2022 | 197.50 | 199.99 | 190.43 | 194.00 | 2,286,189 | -7.02(-3.49%) |
Oct 26, 2022 | 199.58 | 203.24 | 197.83 | 201.02 | 723,535 | +2.46(+1.24%) |
Oct 25, 2022 | 196.09 | 201.07 | 195.80 | 198.56 | 701,131 | +2.71(+1.38%) |
Oct 24, 2022 | 198.33 | 199.13 | 191.49 | 195.85 | 1,425,536 | -3.03(-1.52%) |
Oct 21, 2022 | 194.01 | 199.83 | 193.10 | 198.88 | 968,672 | +5.90(+3.06%) |
Oct 20, 2022 | 191.40 | 197.99 | 190.40 | 192.98 | 670,339 | +0.98(+0.51%) |
Oct 19, 2022 | 192.88 | 194.49 | 190.70 | 192.00 | 769,185 | -2.05(-1.06%) |
Oct 18, 2022 | 195.02 | 197.36 | 192.71 | 194.05 | 654,915 | -1.04(-0.53%) |
Oct 17, 2022 | 186.56 | 195.67 | 186.56 | 195.09 | 604,322 | +9.56(+5.15%) |
Oct 14, 2022 | 193.14 | 195.77 | 185.26 | 185.53 | 706,049 | -6.23(-3.25%) |
Oct 13, 2022 | 182.28 | 191.98 | 181.65 | 191.76 | 2,252,063 | +6.65(+3.59%) |
Oct 12, 2022 | 186.33 | 187.03 | 183.96 | 185.11 | 583,137 | -1.58(-0.85%) |
Oct 11, 2022 | 187.16 | 189.63 | 182.81 | 186.69 | 1,072,774 | -0.13(-0.07%) |
Oct 10, 2022 | 194.46 | 195.18 | 186.56 | 186.82 | 1,341,219 | -8.99(-4.59%) |
Oct 07, 2022 | 201.00 | 202.53 | 194.96 | 195.81 | 844,420 | -6.56(-3.24%) |
Oct 06, 2022 | 199.90 | 202.57 | 198.59 | 202.37 | 814,977 | +1.35(+0.67%) |
Oct 05, 2022 | 199.81 | 202.72 | 195.19 | 201.02 | 1,116,855 | -0.22(-0.11%) |
Oct 04, 2022 | 199.27 | 201.27 | 192.42 | 201.24 | 1,815,297 | +4.45(+2.26%) |
Oct 03, 2022 | 205.10 | 206.93 | 194.01 | 196.79 | 1,430,715 | -3.37(-1.68%) |
Sep 30, 2022 | 208.16 | 216.89 | 199.11 | 200.16 | 1,684,601 | -9.23(-4.41%) |
Sep 29, 2022 | 210.82 | 211.10 | 206.21 | 209.39 | 1,073,880 | -1.37(-0.65%) |
Sep 28, 2022 | 205.58 | 211.50 | 205.80 | 210.76 | 1,016,284 | +8.15(+4.02%) |
Sep 27, 2022 | 201.33 | 204.95 | 200.65 | 202.61 | 806,753 | +5.22(+2.64%) |
Sep 26, 2022 | 200.42 | 204.52 | 197.20 | 197.39 | 715,060 | -3.39(-1.69%) |
Sep 23, 2022 | 202.44 | 203.91 | 198.41 | 200.78 | 544,881 | -1.93(-0.95%) |
Sep 22, 2022 | 205.29 | 205.29 | 200.00 | 202.71 | 634,140 | -3.68(-1.78%) |
Sep 21, 2022 | 212.88 | 214.34 | 206.14 | 206.39 | 472,672 | -5.62(-2.65%) |
Sep 20, 2022 | 216.00 | 219.63 | 210.84 | 212.01 | 625,624 | -3.99(-1.85%) |
Sep 19, 2022 | 210.92 | 216.06 | 208.09 | 216.00 | 952,280 | +3.00(+1.41%) |
Sep 16, 2022 | 207.59 | 213.06 | 205.85 | 213.00 | 1,559,304 | +4.52(+2.17%) |
Sep 15, 2022 | 206.40 | 210.86 | 202.60 | 208.48 | 778,807 | +0.20(+0.10%) |
Sep 14, 2022 | 207.28 | 209.15 | 203.01 | 208.28 | 1,232,312 | +1.69(+0.82%) |
Sep 13, 2022 | 208.25 | 209.38 | 205.02 | 206.59 | 2,297,847 | -5.41(-2.55%) |
Sep 12, 2022 | 214.89 | 216.00 | 210.19 | 212.00 | 2,778,564 | -11.27(-5.05%) |
Sep 09, 2022 | 219.04 | 228.04 | 218.72 | 223.27 | 712,725 | -3.03(-1.34%) |
Sep 08, 2022 | 205.37 | 227.16 | 203.86 | 226.30 | 2,017,237 | +17.44(+8.35%) |
Sep 07, 2022 | 201.49 | 209.14 | 200.25 | 208.86 | 1,262,053 | +7.60(+3.78%) |
Sep 06, 2022 | 204.40 | 204.85 | 199.39 | 201.26 | 981,348 | -4.19(-2.04%) |
Sep 02, 2022 | 210.97 | 213.65 | 204.23 | 205.45 | 644,431 | -5.59(-2.65%) |
Sep 01, 2022 | 206.73 | 211.82 | 204.14 | 211.04 | 757,063 | +4.37(+2.11%) |
Aug 31, 2022 | 209.94 | 212.00 | 205.97 | 206.67 | 705,776 | -3.30(-1.57%) |
Aug 30, 2022 | 209.56 | 211.00 | 207.54 | 209.97 | 791,520 | +0.94(+0.45%) |
Aug 29, 2022 | 209.75 | 212.70 | 206.12 | 209.03 | 753,866 | -1.91(-0.91%) |
Aug 26, 2022 | 217.67 | 218.69 | 209.53 | 210.94 | 1,589,300 | -2.98(-1.39%) |
Aug 25, 2022 | 222.06 | 222.06 | 213.22 | 213.92 | 795,740 | -7.08(-3.20%) |
Aug 24, 2022 | 217.84 | 224.15 | 216.32 | 221.00 | 664,683 | +4.11(+1.89%) |
Aug 23, 2022 | 216.58 | 220.43 | 213.15 | 216.89 | 752,584 | -1.02(-0.47%) |
Aug 22, 2022 | 216.02 | 221.27 | 216.02 | 217.91 | 892,139 | +1.94(+0.90%) |
Aug 19, 2022 | 222.25 | 222.25 | 212.43 | 215.97 | 881,795 | -7.48(-3.35%) |
Aug 18, 2022 | 223.97 | 224.85 | 221.00 | 223.45 | 466,900 | +0.32(+0.14%) |
Aug 17, 2022 | 226.09 | 226.96 | 222.24 | 223.13 | 518,331 | -5.02(-2.20%) |
Aug 16, 2022 | 232.55 | 234.98 | 227.78 | 228.15 | 700,538 | -2.86(-1.24%) |
Aug 15, 2022 | 226.16 | 233.22 | 225.00 | 231.01 | 731,956 | -2.84(-1.21%) |
Aug 12, 2022 | 229.39 | 236.80 | 228.03 | 233.85 | 619,833 | +4.46(+1.94%) |
Aug 11, 2022 | 231.90 | 234.51 | 228.00 | 229.39 | 736,920 | -2.61(-1.13%) |
Aug 10, 2022 | 225.33 | 233.88 | 224.40 | 232.00 | 969,763 | +8.63(+3.86%) |
Aug 09, 2022 | 230.35 | 231.50 | 222.56 | 223.37 | 1,117,944 | -7.37(-3.19%) |
Aug 08, 2022 | 216.07 | 231.53 | 216.07 | 230.74 | 2,286,514 | +12.16(+5.56%) |
Aug 05, 2022 | 224.01 | 226.00 | 213.48 | 218.58 | 1,356,669 | -5.47(-2.44%) |
Aug 04, 2022 | 189.43 | 226.00 | 188.88 | 224.05 | 3,413,840 | +12.04(+5.68%) |
Aug 03, 2022 | 210.00 | 220.92 | 198.00 | 212.01 | 8,549,689 | +70.04(+49.33%) |
Aug 02, 2022 | 140.29 | 142.86 | 138.18 | 141.97 | 317,168 | +2.02(+1.44%) |