Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 189.75 | 190.13 | 188.10 | 188.79 | 3,545,290 | -1.03(-0.54%) |
Jul 28, 2023 | 192.22 | 192.76 | 189.65 | 189.82 | 4,047,509 | -1.19(-0.62%) |
Jul 27, 2023 | 198.11 | 198.51 | 190.27 | 191.01 | 6,780,699 | -11.52(-5.69%) |
Jul 26, 2023 | 203.04 | 203.64 | 201.49 | 202.53 | 3,385,388 | -1.38(-0.68%) |
Jul 25, 2023 | 202.43 | 204.35 | 201.57 | 203.91 | 2,023,056 | +0.35(+0.17%) |
Jul 24, 2023 | 202.93 | 204.38 | 202.48 | 203.56 | 1,898,946 | +0.71(+0.35%) |
Jul 21, 2023 | 202.58 | 204.60 | 202.06 | 202.85 | 7,931,516 | +0.61(+0.30%) |
Jul 20, 2023 | 200.48 | 203.49 | 199.93 | 202.24 | 2,604,116 | +2.71(+1.36%) |
Jul 19, 2023 | 198.24 | 200.39 | 198.22 | 199.53 | 2,575,855 | -0.08(-0.04%) |
Jul 18, 2023 | 201.01 | 201.46 | 198.34 | 199.60 | 3,772,654 | -2.84(-1.40%) |
Jul 17, 2023 | 199.92 | 203.09 | 199.61 | 202.44 | 2,211,522 | +1.97(+0.98%) |
Jul 14, 2023 | 202.19 | 202.19 | 199.85 | 200.47 | 2,222,418 | -2.50(-1.23%) |
Jul 13, 2023 | 201.96 | 203.46 | 201.49 | 202.97 | 2,390,056 | +0.18(+0.09%) |
Jul 12, 2023 | 204.60 | 205.07 | 202.62 | 202.78 | 3,050,974 | -0.20(-0.10%) |
Jul 11, 2023 | 202.71 | 203.77 | 201.73 | 202.99 | 2,880,723 | +0.96(+0.48%) |
Jul 10, 2023 | 198.59 | 202.26 | 198.31 | 202.03 | 3,189,908 | +4.36(+2.20%) |
Jul 07, 2023 | 197.30 | 200.06 | 196.60 | 197.67 | 2,317,528 | -0.73(-0.37%) |
Jul 06, 2023 | 199.33 | 199.41 | 196.52 | 198.40 | 2,161,936 | -2.35(-1.17%) |
Jul 05, 2023 | 201.69 | 202.60 | 200.28 | 200.75 | 2,402,747 | -1.82(-0.90%) |
Jul 03, 2023 | 201.10 | 202.90 | 199.40 | 202.57 | 1,249,481 | +0.78(+0.39%) |
Jun 30, 2023 | 201.96 | 202.75 | 201.12 | 201.79 | 3,095,043 | +1.00(+0.50%) |
Jun 29, 2023 | 196.85 | 200.95 | 196.19 | 200.79 | 2,615,795 | +3.86(+1.96%) |
Jun 28, 2023 | 197.82 | 198.31 | 196.44 | 196.93 | 2,027,819 | -0.82(-0.41%) |
Jun 27, 2023 | 196.99 | 198.46 | 196.88 | 197.75 | 2,425,528 | +0.74(+0.38%) |
Jun 26, 2023 | 194.79 | 197.47 | 193.96 | 197.01 | 2,191,871 | +2.42(+1.24%) |
Jun 23, 2023 | 193.65 | 195.14 | 193.18 | 194.59 | 3,442,854 | -0.54(-0.28%) |
Jun 22, 2023 | 196.41 | 196.71 | 194.14 | 195.13 | 1,662,661 | -1.12(-0.57%) |
Jun 21, 2023 | 193.81 | 197.20 | 192.66 | 196.25 | 2,625,649 | +1.36(+0.70%) |
Jun 20, 2023 | 197.08 | 197.39 | 193.56 | 194.89 | 2,144,144 | -2.50(-1.27%) |
Jun 16, 2023 | 199.36 | 200.35 | 196.89 | 197.39 | 5,147,407 | -0.74(-0.37%) |
Jun 15, 2023 | 195.71 | 198.49 | 194.91 | 198.13 | 2,537,413 | +7.59(+3.99%) |
May 08, 2023 | 193.24 | 193.46 | 189.58 | 190.53 | 1,544,817 | -1.42(-0.74%) |
May 05, 2023 | 190.91 | 192.12 | 190.37 | 191.95 | 2,158,448 | +2.12(+1.12%) |
May 04, 2023 | 191.75 | 192.51 | 188.58 | 189.84 | 2,382,418 | -1.67(-0.87%) |
May 03, 2023 | 193.34 | 194.07 | 191.27 | 191.51 | 2,868,809 | -0.29(-0.15%) |
May 02, 2023 | 193.15 | 193.15 | 189.97 | 191.80 | 2,675,533 | -2.15(-1.11%) |
May 01, 2023 | 193.48 | 195.57 | 193.44 | 193.95 | 2,299,670 | +0.62(+0.32%) |
Apr 28, 2023 | 192.51 | 194.26 | 192.02 | 193.33 | 2,959,990 | +1.19(+0.62%) |
Apr 27, 2023 | 189.55 | 192.37 | 187.26 | 192.14 | 3,992,314 | +7.46(+4.04%) |
Apr 26, 2023 | 187.56 | 188.13 | 183.98 | 184.68 | 3,746,633 | -4.91(-2.59%) |
Apr 25, 2023 | 192.05 | 192.43 | 189.48 | 189.58 | 2,318,533 | -0.78(-0.41%) |
Apr 24, 2023 | 190.78 | 191.62 | 189.87 | 190.37 | 1,659,509 | +0.68(+0.36%) |
Apr 21, 2023 | 190.67 | 190.92 | 189.03 | 189.69 | 2,037,086 | -0.66(-0.35%) |
Apr 20, 2023 | 191.06 | 191.31 | 189.61 | 190.35 | 2,012,152 | -1.02(-0.53%) |
Apr 19, 2023 | 191.79 | 192.19 | 190.79 | 191.36 | 1,926,929 | +0.85(+0.45%) |
Apr 18, 2023 | 192.24 | 192.97 | 189.82 | 190.51 | 2,480,683 | -0.90(-0.47%) |
Apr 17, 2023 | 190.75 | 191.62 | 190.33 | 191.41 | 1,739,435 | +1.27(+0.67%) |
Apr 14, 2023 | 189.25 | 191.29 | 188.89 | 190.14 | 2,030,226 | +0.63(+0.33%) |
Apr 13, 2023 | 186.95 | 190.02 | 186.32 | 189.51 | 3,473,888 | +2.58(+1.38%) |
Apr 12, 2023 | 187.16 | 188.52 | 186.06 | 186.93 | 3,780,034 | +1.01(+0.54%) |
Apr 11, 2023 | 186.59 | 186.87 | 185.57 | 185.93 | 2,517,334 | +0.49(+0.27%) |
Apr 10, 2023 | 184.52 | 186.32 | 184.12 | 185.43 | 2,625,923 | +1.18(+0.64%) |
Apr 06, 2023 | 183.43 | 185.85 | 182.85 | 184.25 | 2,876,023 | +1.00(+0.54%) |
Apr 05, 2023 | 184.09 | 184.78 | 183.11 | 183.26 | 3,132,059 | -1.46(-0.79%) |
Apr 04, 2023 | 186.83 | 186.93 | 183.50 | 184.72 | 2,583,303 | -2.26(-1.21%) |
Apr 03, 2023 | 184.36 | 187.58 | 183.77 | 186.98 | 2,970,554 | +2.09(+1.13%) |
Mar 31, 2023 | 183.92 | 185.14 | 183.16 | 184.89 | 2,793,618 | +1.94(+1.06%) |
Mar 30, 2023 | 183.43 | 184.23 | 181.85 | 182.96 | 2,066,828 | +0.05(+0.03%) |
Mar 29, 2023 | 183.48 | 183.48 | 181.65 | 182.91 | 2,774,612 | +1.11(+0.61%) |
Mar 28, 2023 | 181.63 | 183.43 | 181.29 | 181.79 | 2,139,489 | -0.07(-0.04%) |
Mar 27, 2023 | 182.48 | 183.42 | 181.32 | 181.86 | 2,205,003 | -0.16(-0.09%) |
Mar 24, 2023 | 180.31 | 182.09 | 178.58 | 182.03 | 2,410,850 | +1.20(+0.66%) |
Mar 23, 2023 | 180.77 | 183.24 | 179.50 | 180.83 | 2,439,638 | -0.23(-0.13%) |
Mar 22, 2023 | 185.47 | 185.74 | 180.98 | 181.06 | 2,427,765 | -3.87(-2.09%) |
Mar 21, 2023 | 184.84 | 185.88 | 182.99 | 184.93 | 3,239,479 | +1.24(+0.67%) |
Mar 20, 2023 | 179.90 | 184.04 | 179.46 | 183.69 | 2,935,925 | +5.07(+2.84%) |
Mar 17, 2023 | 181.69 | 181.88 | 178.23 | 178.62 | 7,632,640 | -4.35(-2.38%) |
Mar 16, 2023 | 181.26 | 183.59 | 180.23 | 182.98 | 4,028,293 | +0.99(+0.54%) |
Mar 15, 2023 | 183.88 | 184.78 | 178.74 | 181.99 | 4,057,961 | -4.69(-2.51%) |
Mar 14, 2023 | 189.67 | 189.78 | 183.97 | 186.68 | 5,016,666 | -0.13(-0.07%) |
Mar 13, 2023 | 186.71 | 188.87 | 185.91 | 186.81 | 3,573,437 | -0.22(-0.12%) |
Mar 10, 2023 | 186.59 | 190.27 | 185.64 | 187.03 | 3,790,895 | +0.44(+0.23%) |
Mar 09, 2023 | 190.46 | 190.53 | 186.08 | 186.59 | 3,295,998 | -2.60(-1.38%) |
Mar 08, 2023 | 189.88 | 190.24 | 187.80 | 189.20 | 2,134,501 | -0.05(-0.03%) |
Mar 07, 2023 | 190.99 | 191.74 | 188.40 | 189.24 | 2,874,718 | -1.37(-0.72%) |
Mar 06, 2023 | 190.76 | 192.81 | 190.24 | 190.62 | 2,813,103 | +0.21(+0.11%) |
Mar 03, 2023 | 189.07 | 191.10 | 187.89 | 190.41 | 3,221,628 | +2.29(+1.22%) |
Mar 02, 2023 | 185.35 | 188.76 | 185.26 | 188.11 | 4,397,607 | +1.52(+0.81%) |
Mar 01, 2023 | 184.42 | 188.02 | 184.36 | 186.59 | 3,338,155 | +1.35(+0.73%) |
Feb 28, 2023 | 185.27 | 186.09 | 183.45 | 185.24 | 3,214,832 | -0.94(-0.50%) |
Feb 27, 2023 | 188.08 | 188.65 | 185.49 | 186.18 | 3,476,456 | +0.40(+0.21%) |
Feb 24, 2023 | 187.57 | 187.57 | 184.64 | 185.78 | 3,417,089 | -2.88(-1.53%) |
Feb 23, 2023 | 189.65 | 189.65 | 186.30 | 188.66 | 2,529,069 | +0.54(+0.29%) |
Feb 22, 2023 | 189.65 | 190.05 | 187.28 | 188.12 | 3,077,336 | -1.22(-0.65%) |
Feb 21, 2023 | 193.97 | 194.05 | 189.05 | 189.34 | 2,942,855 | -4.49(-2.31%) |
Feb 17, 2023 | 191.75 | 194.37 | 191.17 | 193.83 | 2,962,018 | +1.98(+1.03%) |
Feb 16, 2023 | 191.28 | 193.94 | 190.52 | 191.85 | 2,862,828 | -2.26(-1.17%) |
Feb 15, 2023 | 192.27 | 194.14 | 191.37 | 194.11 | 2,631,332 | +0.68(+0.35%) |
Feb 14, 2023 | 195.44 | 195.44 | 191.18 | 193.43 | 3,116,822 | -2.28(-1.17%) |
Feb 13, 2023 | 192.65 | 196.06 | 192.22 | 195.71 | 3,089,814 | +2.79(+1.45%) |
Feb 10, 2023 | 191.32 | 193.26 | 190.89 | 192.91 | 3,003,996 | +1.20(+0.63%) |
Feb 09, 2023 | 195.70 | 196.24 | 191.15 | 191.71 | 3,131,321 | -2.89(-1.48%) |
Feb 08, 2023 | 196.22 | 197.09 | 193.63 | 194.60 | 3,701,720 | -3.13(-1.58%) |
Feb 07, 2023 | 195.35 | 198.25 | 194.18 | 197.73 | 3,063,289 | +1.38(+0.70%) |
Feb 06, 2023 | 194.63 | 196.44 | 193.19 | 196.35 | 2,965,634 | +1.30(+0.67%) |
Feb 03, 2023 | 199.39 | 199.39 | 194.02 | 195.05 | 4,632,404 | -4.51(-2.26%) |
Feb 02, 2023 | 191.45 | 200.37 | 190.24 | 199.56 | 7,464,021 | +0.63(+0.32%) |
Feb 01, 2023 | 199.59 | 200.59 | 196.13 | 198.93 | 5,601,908 | -1.69(-0.84%) |
Jan 31, 2023 | 198.78 | 200.71 | 197.76 | 200.62 | 2,388,801 | +2.60(+1.31%) |
Jan 30, 2023 | 198.75 | 201.50 | 197.86 | 198.02 | 2,645,400 | -2.26(-1.13%) |
Jan 27, 2023 | 200.06 | 201.92 | 199.81 | 200.29 | 2,205,658 | -1.17(-0.58%) |
Jan 26, 2023 | 199.97 | 201.53 | 198.13 | 201.46 | 2,002,827 | +2.58(+1.30%) |
Jan 25, 2023 | 196.83 | 199.34 | 196.08 | 198.88 | 2,259,780 | -0.25(-0.13%) |
Jan 24, 2023 | 196.27 | 199.85 | 194.60 | 199.13 | 3,341,644 | +2.38(+1.21%) |
Jan 23, 2023 | 194.92 | 198.09 | 193.79 | 196.75 | 2,909,364 | +2.34(+1.20%) |
Jan 20, 2023 | 192.05 | 195.02 | 191.32 | 194.42 | 4,133,438 | +1.32(+0.68%) |
Jan 19, 2023 | 196.60 | 196.68 | 192.67 | 193.10 | 4,727,248 | -3.44(-1.75%) |
Jan 18, 2023 | 202.94 | 202.94 | 196.29 | 196.54 | 5,300,971 | -7.70(-3.77%) |
Jan 17, 2023 | 208.84 | 208.84 | 203.94 | 204.24 | 3,409,846 | -4.20(-2.02%) |
Jan 13, 2023 | 206.41 | 208.66 | 204.87 | 208.45 | 2,075,305 | +0.61(+0.29%) |
Jan 12, 2023 | 204.83 | 209.03 | 204.38 | 207.84 | 3,080,328 | +3.54(+1.73%) |
Jan 11, 2023 | 203.99 | 204.89 | 202.09 | 204.30 | 3,033,834 | +0.92(+0.45%) |
Jan 10, 2023 | 201.60 | 203.48 | 201.60 | 203.38 | 1,845,273 | +0.65(+0.32%) |
Jan 09, 2023 | 202.34 | 205.58 | 201.64 | 202.73 | 2,730,345 | +0.38(+0.19%) |
Jan 06, 2023 | 198.69 | 203.10 | 198.69 | 202.34 | 4,215,251 | +5.58(+2.84%) |
Jan 05, 2023 | 200.62 | 200.94 | 196.37 | 196.76 | 4,216,133 | -5.36(-2.65%) |
Jan 04, 2023 | 200.64 | 203.28 | 199.51 | 202.12 | 4,010,969 | -4.10(-1.99%) |
Jan 03, 2023 | 207.04 | 207.04 | 204.22 | 206.22 | 2,306,214 | +0.00(+0.00%) |
Dec 30, 2022 | 205.91 | 206.42 | 203.94 | 206.22 | 1,662,638 | -0.43(-0.21%) |
Dec 29, 2022 | 205.06 | 207.14 | 204.75 | 206.66 | 1,953,507 | +2.46(+1.21%) |
Dec 28, 2022 | 207.79 | 208.35 | 204.02 | 204.19 | 1,670,241 | -2.60(-1.26%) |
Dec 27, 2022 | 205.84 | 207.65 | 205.66 | 206.79 | 1,518,228 | +0.98(+0.48%) |
Dec 23, 2022 | 204.01 | 206.61 | 203.49 | 205.81 | 1,351,597 | +1.50(+0.74%) |
Dec 22, 2022 | 206.26 | 206.52 | 201.11 | 204.31 | 2,308,288 | -2.69(-1.30%) |
Dec 21, 2022 | 204.93 | 207.19 | 204.73 | 206.99 | 2,728,107 | +3.47(+1.71%) |
Dec 20, 2022 | 201.67 | 204.74 | 201.34 | 203.52 | 1,949,408 | +2.00(+0.99%) |
Dec 19, 2022 | 201.37 | 204.33 | 200.52 | 201.52 | 3,210,778 | -0.32(-0.16%) |
Dec 16, 2022 | 199.53 | 202.36 | 198.46 | 201.84 | 7,407,659 | +0.74(+0.37%) |
Dec 15, 2022 | 204.87 | 205.66 | 200.19 | 201.09 | 3,347,560 | -5.53(-2.68%) |
Dec 14, 2022 | 208.07 | 209.66 | 205.02 | 206.63 | 2,645,595 | -0.23(-0.11%) |
Dec 13, 2022 | 211.28 | 211.67 | 205.11 | 206.86 | 3,583,493 | +0.44(+0.21%) |
Dec 12, 2022 | 204.16 | 206.50 | 203.10 | 206.42 | 3,552,320 | +2.76(+1.36%) |
Dec 09, 2022 | 205.31 | 206.41 | 203.43 | 203.65 | 2,348,768 | -1.66(-0.81%) |
Dec 08, 2022 | 205.79 | 206.50 | 204.21 | 205.31 | 2,254,464 | -0.10(-0.05%) |
Dec 07, 2022 | 205.91 | 206.02 | 204.02 | 205.41 | 3,100,370 | +0.25(+0.12%) |
Dec 06, 2022 | 208.12 | 208.57 | 203.39 | 205.16 | 2,617,058 | -2.32(-1.12%) |
Dec 05, 2022 | 209.54 | 210.35 | 207.09 | 207.47 | 3,198,363 | -3.35(-1.59%) |
Dec 02, 2022 | 206.73 | 211.57 | 206.63 | 210.82 | 2,280,195 | +1.63(+0.78%) |
Dec 01, 2022 | 211.98 | 212.31 | 208.20 | 209.20 | 4,146,665 | -2.08(-0.98%) |
Nov 30, 2022 | 208.17 | 212.33 | 205.64 | 211.28 | 4,858,067 | +2.72(+1.31%) |
Nov 29, 2022 | 207.78 | 209.23 | 207.07 | 208.55 | 2,184,147 | +0.91(+0.44%) |
Nov 28, 2022 | 211.42 | 211.91 | 207.35 | 207.64 | 2,746,105 | -4.12(-1.95%) |
Nov 25, 2022 | 209.53 | 212.63 | 209.53 | 211.76 | 1,163,761 | +1.10(+0.52%) |
Nov 23, 2022 | 210.54 | 212.36 | 210.07 | 210.66 | 2,792,010 | +0.15(+0.07%) |
Nov 22, 2022 | 208.95 | 210.76 | 208.82 | 210.51 | 2,614,738 | +2.12(+1.02%) |
Nov 21, 2022 | 206.90 | 209.03 | 205.79 | 208.40 | 2,438,410 | +1.95(+0.95%) |
Nov 18, 2022 | 208.24 | 209.16 | 205.13 | 206.44 | 3,091,236 | +0.02(+0.01%) |
Nov 17, 2022 | 204.25 | 207.26 | 204.03 | 206.43 | 2,795,032 | +0.49(+0.24%) |
Nov 16, 2022 | 207.63 | 208.08 | 205.27 | 205.94 | 2,542,743 | -1.38(-0.66%) |
Nov 15, 2022 | 207.24 | 208.04 | 205.06 | 207.31 | 2,459,816 | +2.34(+1.14%) |
Nov 14, 2022 | 204.76 | 207.94 | 203.85 | 204.97 | 3,194,221 | +0.26(+0.13%) |
Nov 11, 2022 | 206.50 | 206.86 | 203.48 | 204.71 | 4,392,333 | -1.99(-0.96%) |
Nov 10, 2022 | 206.75 | 206.96 | 203.19 | 206.70 | 4,525,118 | +6.93(+3.47%) |
Nov 09, 2022 | 201.09 | 202.56 | 199.59 | 199.78 | 3,173,057 | -1.63(-0.81%) |
Nov 08, 2022 | 199.47 | 202.38 | 199.04 | 201.40 | 2,759,740 | +1.51(+0.76%) |
Nov 07, 2022 | 197.92 | 200.34 | 197.38 | 199.89 | 2,803,810 | +1.83(+0.92%) |
Nov 04, 2022 | 196.58 | 198.23 | 194.59 | 198.06 | 4,329,033 | +3.30(+1.69%) |
Nov 03, 2022 | 190.93 | 196.34 | 189.79 | 194.76 | 4,883,893 | +3.74(+1.96%) |
Nov 02, 2022 | 193.76 | 197.14 | 190.63 | 191.03 | 4,924,897 | -2.51(-1.29%) |
Nov 01, 2022 | 194.82 | 195.42 | 192.03 | 193.53 | 4,593,009 | -0.88(-0.45%) |
Oct 31, 2022 | 192.87 | 195.33 | 192.76 | 194.41 | 4,652,632 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,665 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.23 | 4,988,483 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.86 | 180.82 | 181.31 | 4,411,135 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.42 | 180.72 | 3,050,680 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,858 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,162 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,299 | -1.56(-0.91%) |
Oct 19, 2022 | 171.04 | 172.31 | 169.56 | 170.84 | 1,771,552 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,387 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.83 | 168.70 | 3,607,865 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,401 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,426 | +4.53(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,612 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,088 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.61 | 162.11 | 163.79 | 2,027,638 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.34 | 163.34 | 3,108,056 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.66 | 166.79 | 2,727,891 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.30 | 166.77 | 169.43 | 3,085,599 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.59 | 169.80 | 3,873,844 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,127 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.13 | 158.78 | 159.10 | 3,998,633 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,066 | -3.58(-2.16%) |
Sep 28, 2022 | 163.76 | 166.53 | 162.40 | 165.64 | 3,230,016 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,530 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,093 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,744 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,127 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,338 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,424 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.63 | 167.46 | 170.22 | 2,535,663 | +1.22(+0.72%) |
Sep 16, 2022 | 165.38 | 169.27 | 164.39 | 169.00 | 6,735,170 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,437 | -2.96(-1.73%) |
Sep 14, 2022 | 176.52 | 176.52 | 169.80 | 171.49 | 5,194,351 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.92 | 176.27 | 5,097,912 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.98 | 2,903,503 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,763 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,864 | -1.21(-0.67%) |
Sep 07, 2022 | 177.14 | 180.82 | 177.08 | 180.18 | 2,460,163 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.55 | 175.68 | 176.86 | 2,674,889 | -1.23(-0.69%) |
Sep 02, 2022 | 183.99 | 184.32 | 177.46 | 178.09 | 2,884,318 | -3.66(-2.01%) |
Sep 01, 2022 | 180.24 | 182.13 | 179.66 | 181.75 | 2,353,458 | +1.31(+0.73%) |
Aug 31, 2022 | 183.50 | 183.59 | 180.11 | 180.43 | 2,759,373 | -1.29(-0.71%) |
Aug 30, 2022 | 182.92 | 183.94 | 180.37 | 181.72 | 2,334,026 | -1.64(-0.89%) |
Aug 29, 2022 | 183.70 | 184.77 | 182.19 | 183.36 | 2,199,327 | -0.61(-0.33%) |
Aug 26, 2022 | 189.85 | 191.00 | 183.85 | 183.97 | 2,977,374 | -7.02(-3.68%) |
Aug 25, 2022 | 189.84 | 191.06 | 188.59 | 190.99 | 1,712,134 | +2.52(+1.33%) |
Aug 24, 2022 | 187.47 | 189.18 | 187.07 | 188.47 | 1,418,592 | +0.23(+0.12%) |
Aug 23, 2022 | 189.02 | 189.46 | 187.85 | 188.24 | 1,687,169 | -0.28(-0.15%) |
Aug 22, 2022 | 190.17 | 190.26 | 188.04 | 188.52 | 2,715,928 | -3.54(-1.85%) |
Aug 19, 2022 | 193.07 | 193.26 | 191.39 | 192.06 | 2,141,569 | -2.06(-1.06%) |
Aug 18, 2022 | 192.97 | 194.39 | 192.85 | 194.12 | 1,583,839 | +0.90(+0.46%) |
Aug 17, 2022 | 192.30 | 194.36 | 191.77 | 193.23 | 1,743,378 | -0.85(-0.44%) |
Aug 16, 2022 | 190.98 | 194.64 | 190.64 | 194.08 | 1,750,111 | +1.35(+0.70%) |
Aug 15, 2022 | 191.18 | 193.15 | 190.04 | 192.72 | 2,422,012 | +1.32(+0.69%) |
Aug 12, 2022 | 189.94 | 191.51 | 188.90 | 191.41 | 2,369,493 | +2.25(+1.19%) |
Aug 11, 2022 | 187.72 | 190.22 | 187.72 | 189.16 | 2,510,984 | +2.15(+1.15%) |
Aug 10, 2022 | 186.73 | 188.03 | 186.19 | 187.00 | 2,783,935 | +2.98(+1.62%) |
Aug 09, 2022 | 184.48 | 184.80 | 183.37 | 184.03 | 2,406,402 | +0.11(+0.06%) |
Aug 08, 2022 | 184.12 | 185.33 | 183.08 | 183.91 | 2,191,331 | +1.61(+0.88%) |
Aug 05, 2022 | 181.64 | 182.85 | 180.42 | 182.30 | 1,950,001 | -0.16(-0.09%) |
Aug 04, 2022 | 181.22 | 182.82 | 180.57 | 182.46 | 1,794,164 | +0.89(+0.49%) |
Aug 03, 2022 | 179.54 | 181.96 | 178.06 | 181.57 | 2,673,996 | +2.26(+1.26%) |
Aug 02, 2022 | 181.22 | 181.43 | 178.88 | 179.32 | 3,517,918 | -2.72(-1.49%) |