Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 198.95 | 200.53 | 197.93 | 199.19 | 562,555 | +0.52(+0.26%) |
May 05, 2023 | 197.60 | 199.53 | 197.23 | 198.67 | 458,927 | +2.85(+1.46%) |
May 04, 2023 | 196.58 | 198.39 | 195.02 | 195.82 | 972,026 | -2.74(-1.38%) |
May 03, 2023 | 199.49 | 202.72 | 198.32 | 198.56 | 468,687 | +0.67(+0.34%) |
May 02, 2023 | 203.44 | 203.73 | 195.46 | 197.90 | 743,622 | -6.02(-2.95%) |
May 01, 2023 | 205.30 | 206.16 | 202.65 | 203.91 | 768,754 | -2.97(-1.43%) |
Apr 28, 2023 | 204.12 | 209.34 | 204.12 | 206.88 | 816,602 | +2.64(+1.29%) |
Apr 27, 2023 | 199.06 | 205.03 | 198.92 | 204.24 | 866,196 | +7.03(+3.56%) |
Apr 26, 2023 | 196.05 | 200.59 | 195.41 | 197.21 | 695,189 | +0.60(+0.31%) |
Apr 25, 2023 | 199.25 | 200.09 | 195.98 | 196.61 | 465,961 | -2.88(-1.44%) |
Apr 24, 2023 | 201.97 | 202.53 | 198.97 | 199.49 | 762,186 | -1.83(-0.91%) |
Apr 21, 2023 | 201.43 | 202.79 | 198.76 | 201.31 | 878,934 | +0.54(+0.27%) |
Apr 20, 2023 | 197.03 | 202.63 | 196.13 | 200.78 | 1,755,179 | +7.27(+3.76%) |
Apr 19, 2023 | 191.99 | 194.07 | 189.83 | 193.51 | 1,268,280 | +0.11(+0.06%) |
Apr 18, 2023 | 196.78 | 196.78 | 192.04 | 193.40 | 1,004,713 | -1.83(-0.94%) |
Apr 17, 2023 | 193.96 | 195.67 | 192.59 | 195.23 | 800,750 | +1.17(+0.60%) |
Apr 14, 2023 | 196.28 | 198.02 | 191.72 | 194.06 | 911,264 | -2.67(-1.36%) |
Apr 13, 2023 | 195.34 | 196.76 | 192.63 | 196.73 | 868,857 | +2.54(+1.31%) |
Apr 12, 2023 | 201.09 | 201.62 | 193.66 | 194.18 | 827,575 | -4.95(-2.49%) |
Apr 11, 2023 | 197.00 | 199.75 | 196.10 | 199.14 | 660,968 | +2.80(+1.43%) |
Apr 10, 2023 | 193.18 | 196.76 | 192.69 | 196.34 | 762,583 | +1.34(+0.69%) |
Apr 06, 2023 | 197.07 | 197.07 | 194.85 | 195.00 | 797,463 | -2.97(-1.50%) |
Apr 05, 2023 | 200.01 | 201.25 | 197.60 | 197.97 | 482,564 | -2.69(-1.34%) |
Apr 04, 2023 | 201.78 | 202.28 | 198.47 | 200.66 | 495,830 | -0.13(-0.06%) |
Apr 03, 2023 | 199.77 | 201.06 | 197.33 | 200.79 | 816,487 | -0.60(-0.30%) |
Mar 31, 2023 | 198.95 | 201.41 | 197.56 | 201.38 | 796,175 | +3.13(+1.58%) |
Mar 30, 2023 | 199.62 | 200.81 | 197.61 | 198.25 | 349,269 | +0.96(+0.49%) |
Mar 29, 2023 | 196.85 | 198.01 | 195.53 | 197.29 | 514,614 | +3.28(+1.69%) |
Mar 28, 2023 | 195.05 | 197.12 | 193.24 | 194.01 | 426,795 | -2.16(-1.10%) |
Mar 27, 2023 | 198.38 | 199.09 | 195.74 | 196.17 | 447,585 | +0.01(+0.01%) |
Mar 24, 2023 | 193.29 | 196.18 | 191.89 | 196.16 | 575,869 | +1.74(+0.89%) |
Mar 23, 2023 | 195.50 | 197.23 | 191.53 | 194.42 | 897,318 | -1.22(-0.62%) |
Mar 22, 2023 | 200.11 | 201.81 | 195.44 | 195.64 | 640,382 | -5.82(-2.89%) |
Mar 21, 2023 | 200.88 | 202.64 | 199.75 | 201.46 | 639,576 | +2.03(+1.02%) |
Mar 20, 2023 | 198.99 | 200.20 | 196.51 | 199.44 | 633,113 | -0.01(-0.01%) |
Mar 17, 2023 | 199.54 | 201.79 | 197.36 | 199.45 | 1,270,909 | +0.21(+0.10%) |
Mar 16, 2023 | 197.06 | 201.90 | 195.77 | 199.24 | 978,104 | +1.41(+0.71%) |
Mar 15, 2023 | 194.28 | 198.30 | 192.36 | 197.83 | 688,893 | +0.90(+0.46%) |
Mar 14, 2023 | 197.25 | 200.91 | 195.66 | 196.92 | 611,561 | +3.33(+1.72%) |
Mar 13, 2023 | 190.95 | 197.04 | 188.57 | 193.60 | 990,073 | +1.85(+0.96%) |
Mar 10, 2023 | 195.29 | 195.29 | 189.91 | 191.75 | 900,931 | -4.02(-2.05%) |
Mar 09, 2023 | 198.86 | 201.74 | 195.13 | 195.77 | 738,274 | -2.74(-1.38%) |
Mar 08, 2023 | 198.56 | 200.25 | 197.67 | 198.51 | 596,012 | -0.02(-0.01%) |
Mar 07, 2023 | 204.21 | 205.24 | 197.08 | 198.53 | 649,217 | -5.40(-2.65%) |
Mar 06, 2023 | 206.02 | 208.22 | 203.90 | 203.93 | 529,930 | -2.09(-1.02%) |
Mar 03, 2023 | 202.03 | 206.66 | 201.75 | 206.03 | 515,971 | +5.53(+2.76%) |
Mar 02, 2023 | 197.03 | 201.46 | 196.98 | 200.50 | 552,358 | +1.20(+0.60%) |
Mar 01, 2023 | 200.91 | 202.99 | 198.84 | 199.30 | 826,775 | -1.78(-0.88%) |
Feb 28, 2023 | 196.90 | 201.88 | 196.90 | 201.07 | 850,887 | +2.82(+1.42%) |
Feb 27, 2023 | 201.49 | 201.65 | 197.96 | 198.25 | 487,394 | -0.45(-0.22%) |
Feb 24, 2023 | 199.48 | 200.21 | 195.16 | 198.70 | 820,790 | -4.39(-2.16%) |
Feb 23, 2023 | 205.03 | 205.83 | 200.59 | 203.09 | 548,668 | -0.70(-0.35%) |
Feb 22, 2023 | 203.26 | 205.16 | 201.15 | 203.79 | 567,192 | +1.45(+0.72%) |
Feb 21, 2023 | 207.00 | 208.24 | 202.21 | 202.34 | 711,006 | -7.47(-3.56%) |
Feb 17, 2023 | 209.65 | 211.09 | 207.54 | 209.81 | 588,276 | -1.27(-0.60%) |
Feb 16, 2023 | 212.07 | 212.72 | 209.56 | 211.08 | 707,512 | -5.48(-2.53%) |
Feb 15, 2023 | 210.69 | 216.63 | 210.69 | 216.56 | 779,424 | +4.43(+2.09%) |
Feb 14, 2023 | 211.37 | 212.76 | 207.99 | 212.13 | 945,424 | +0.16(+0.08%) |
Feb 13, 2023 | 205.07 | 212.27 | 205.07 | 211.97 | 1,094,225 | +7.67(+3.75%) |
Feb 10, 2023 | 204.38 | 207.68 | 202.56 | 204.30 | 688,285 | -0.57(-0.28%) |
Feb 09, 2023 | 208.11 | 216.87 | 202.69 | 204.87 | 1,926,851 | -13.35(-6.12%) |
Feb 08, 2023 | 220.48 | 221.66 | 218.21 | 218.21 | 1,030,866 | -2.71(-1.22%) |
Feb 07, 2023 | 218.10 | 221.30 | 214.00 | 220.92 | 827,527 | +0.71(+0.32%) |
Feb 06, 2023 | 220.83 | 221.54 | 219.25 | 220.21 | 937,546 | -3.75(-1.67%) |
Feb 03, 2023 | 223.62 | 227.42 | 221.11 | 223.95 | 1,040,679 | -4.62(-2.02%) |
Feb 02, 2023 | 225.92 | 232.03 | 225.61 | 228.57 | 1,350,368 | +5.97(+2.68%) |
Feb 01, 2023 | 220.03 | 224.78 | 217.77 | 222.59 | 924,363 | +2.40(+1.09%) |
Jan 31, 2023 | 216.33 | 220.41 | 214.44 | 220.20 | 718,638 | +4.81(+2.23%) |
Jan 30, 2023 | 214.27 | 215.96 | 210.68 | 215.39 | 1,212,952 | -0.88(-0.41%) |
Jan 27, 2023 | 214.29 | 217.84 | 213.72 | 216.27 | 917,358 | +1.05(+0.49%) |
Jan 26, 2023 | 215.47 | 216.62 | 212.77 | 215.22 | 842,322 | +1.86(+0.87%) |
Jan 25, 2023 | 216.53 | 216.87 | 208.02 | 213.36 | 1,247,823 | -6.62(-3.01%) |
Jan 24, 2023 | 217.52 | 223.42 | 216.88 | 219.98 | 632,779 | -0.16(-0.07%) |
Jan 23, 2023 | 220.53 | 223.22 | 219.45 | 220.14 | 1,268,364 | -0.54(-0.25%) |
Jan 20, 2023 | 214.95 | 221.36 | 214.95 | 220.68 | 969,704 | +5.19(+2.41%) |
Jan 19, 2023 | 213.00 | 216.03 | 212.57 | 215.49 | 1,446,853 | -0.17(-0.08%) |
Jan 18, 2023 | 216.31 | 219.24 | 215.32 | 215.66 | 749,232 | +1.53(+0.71%) |
Jan 17, 2023 | 215.78 | 216.89 | 212.66 | 214.13 | 770,336 | -0.91(-0.42%) |
Jan 13, 2023 | 211.74 | 216.22 | 211.23 | 215.04 | 815,599 | +0.79(+0.37%) |
Jan 12, 2023 | 213.06 | 214.40 | 209.20 | 214.25 | 792,451 | +2.66(+1.26%) |
Jan 11, 2023 | 204.90 | 211.67 | 203.49 | 211.59 | 782,158 | +8.44(+4.16%) |
Jan 10, 2023 | 201.28 | 204.36 | 201.01 | 203.15 | 781,207 | +0.36(+0.18%) |
Jan 09, 2023 | 203.97 | 206.51 | 202.48 | 202.79 | 907,131 | +0.02(+0.01%) |
Jan 06, 2023 | 196.96 | 203.20 | 193.85 | 202.78 | 592,010 | +6.46(+3.29%) |
Jan 05, 2023 | 198.94 | 200.02 | 195.87 | 196.31 | 452,658 | -6.45(-3.18%) |
Jan 04, 2023 | 200.54 | 204.32 | 198.55 | 202.76 | 537,365 | +6.24(+3.18%) |
Jan 03, 2023 | 196.50 | 200.50 | 194.06 | 196.52 | 709,978 | +3.91(+2.03%) |
Dec 30, 2022 | 192.50 | 193.75 | 190.58 | 192.61 | 371,858 | -2.41(-1.24%) |
Dec 29, 2022 | 190.48 | 196.44 | 189.14 | 195.02 | 308,727 | +6.53(+3.46%) |
Dec 28, 2022 | 192.79 | 194.31 | 188.39 | 188.49 | 345,581 | -4.10(-2.13%) |
Dec 27, 2022 | 193.21 | 194.56 | 191.84 | 192.59 | 321,719 | -1.38(-0.71%) |
Dec 23, 2022 | 192.38 | 194.62 | 191.05 | 193.97 | 296,163 | +1.50(+0.78%) |
Dec 22, 2022 | 192.43 | 192.56 | 188.72 | 192.47 | 399,487 | -2.77(-1.42%) |
Dec 21, 2022 | 191.75 | 195.44 | 189.73 | 195.24 | 694,722 | +6.76(+3.59%) |
Dec 20, 2022 | 187.60 | 189.43 | 185.42 | 188.49 | 581,944 | -0.96(-0.51%) |
Dec 19, 2022 | 189.74 | 192.21 | 188.49 | 189.45 | 601,355 | -0.72(-0.38%) |
Dec 16, 2022 | 194.33 | 194.88 | 189.64 | 190.17 | 1,673,772 | -5.86(-2.99%) |
Dec 15, 2022 | 197.22 | 197.95 | 192.85 | 196.03 | 719,746 | -5.09(-2.53%) |
Dec 14, 2022 | 204.48 | 209.21 | 200.63 | 201.12 | 963,095 | -3.97(-1.94%) |
Dec 13, 2022 | 208.28 | 210.69 | 201.08 | 205.09 | 1,148,033 | +8.22(+4.18%) |
Dec 12, 2022 | 196.92 | 198.62 | 195.89 | 196.87 | 886,945 | +1.20(+0.61%) |
Dec 09, 2022 | 194.63 | 197.72 | 193.82 | 195.67 | 509,235 | -0.62(-0.32%) |
Dec 08, 2022 | 192.25 | 199.54 | 189.78 | 196.29 | 871,473 | +4.20(+2.19%) |
Dec 07, 2022 | 191.39 | 193.17 | 190.31 | 192.09 | 628,507 | -0.22(-0.11%) |
Dec 06, 2022 | 192.25 | 192.99 | 190.00 | 192.31 | 836,332 | +0.38(+0.20%) |
Dec 05, 2022 | 196.72 | 198.03 | 191.18 | 191.93 | 850,525 | -7.63(-3.82%) |
Dec 02, 2022 | 196.01 | 200.99 | 194.19 | 199.56 | 698,061 | -0.86(-0.43%) |
Dec 01, 2022 | 198.20 | 200.95 | 195.62 | 200.43 | 990,615 | +4.84(+2.47%) |
Nov 30, 2022 | 186.25 | 195.89 | 183.99 | 195.59 | 1,003,763 | +8.37(+4.47%) |
Nov 29, 2022 | 187.97 | 189.09 | 186.34 | 187.22 | 597,985 | -1.85(-0.98%) |
Nov 28, 2022 | 196.45 | 197.06 | 188.88 | 189.07 | 753,437 | -9.55(-4.81%) |
Nov 25, 2022 | 195.95 | 199.18 | 195.32 | 198.62 | 464,353 | +2.48(+1.26%) |
Nov 23, 2022 | 192.72 | 196.84 | 192.72 | 196.15 | 572,097 | +3.94(+2.05%) |
Nov 22, 2022 | 194.88 | 195.44 | 192.13 | 192.20 | 741,981 | -2.23(-1.15%) |
Nov 21, 2022 | 196.16 | 197.71 | 190.91 | 194.43 | 1,460,651 | -3.55(-1.79%) |
Nov 18, 2022 | 200.64 | 200.77 | 196.43 | 197.98 | 1,499,370 | +1.16(+0.59%) |
Nov 17, 2022 | 197.65 | 198.45 | 192.19 | 196.82 | 2,167,650 | -4.10(-2.04%) |
Nov 16, 2022 | 203.70 | 206.58 | 198.80 | 200.93 | 1,769,589 | -3.90(-1.90%) |
Nov 15, 2022 | 200.45 | 205.83 | 198.26 | 204.82 | 2,092,157 | +9.09(+4.64%) |
Nov 14, 2022 | 190.72 | 200.49 | 189.97 | 195.74 | 1,570,149 | +3.88(+2.02%) |
Nov 11, 2022 | 184.76 | 193.31 | 184.15 | 191.86 | 1,786,780 | +6.11(+3.29%) |
Nov 10, 2022 | 171.38 | 185.89 | 171.38 | 185.75 | 1,716,455 | +22.44(+13.74%) |
Nov 09, 2022 | 165.04 | 166.05 | 162.47 | 163.31 | 814,220 | -2.70(-1.63%) |
Nov 08, 2022 | 165.63 | 167.83 | 163.20 | 166.01 | 667,332 | +2.08(+1.27%) |
Nov 07, 2022 | 162.67 | 164.81 | 161.05 | 163.93 | 882,619 | +2.63(+1.63%) |
Nov 04, 2022 | 160.52 | 161.39 | 157.81 | 161.30 | 1,143,667 | +3.30(+2.09%) |
Nov 03, 2022 | 157.91 | 159.11 | 155.68 | 158.00 | 1,158,398 | -2.09(-1.30%) |
Nov 02, 2022 | 166.31 | 166.31 | 159.70 | 160.08 | 1,136,283 | -7.05(-4.22%) |
Nov 01, 2022 | 169.92 | 170.16 | 166.29 | 167.13 | 1,068,077 | -0.54(-0.32%) |
Oct 31, 2022 | 167.37 | 168.35 | 166.05 | 167.68 | 1,543,132 | -1.34(-0.79%) |
Oct 28, 2022 | 164.48 | 169.64 | 164.22 | 169.01 | 876,947 | +4.29(+2.61%) |
Oct 27, 2022 | 163.27 | 167.06 | 162.46 | 164.72 | 1,376,880 | +1.54(+0.95%) |
Oct 26, 2022 | 161.24 | 166.16 | 159.72 | 163.18 | 1,487,665 | +3.47(+2.17%) |
Oct 25, 2022 | 155.62 | 159.94 | 154.50 | 159.71 | 1,588,224 | +4.43(+2.85%) |
Oct 24, 2022 | 152.07 | 156.53 | 151.30 | 155.28 | 1,975,543 | +4.93(+3.28%) |
Oct 21, 2022 | 145.65 | 151.03 | 144.38 | 150.35 | 2,639,491 | +1.76(+1.18%) |
Oct 20, 2022 | 158.93 | 158.93 | 147.50 | 148.59 | 2,740,590 | -9.77(-6.17%) |
Oct 19, 2022 | 161.70 | 161.70 | 155.82 | 158.36 | 1,410,730 | -5.76(-3.51%) |
Oct 18, 2022 | 166.62 | 166.66 | 163.08 | 164.12 | 983,015 | +1.68(+1.04%) |
Oct 17, 2022 | 160.99 | 164.31 | 160.41 | 162.44 | 914,134 | +5.09(+3.24%) |
Oct 14, 2022 | 164.98 | 165.75 | 157.12 | 157.34 | 890,296 | -5.78(-3.54%) |
Oct 13, 2022 | 159.27 | 164.57 | 155.02 | 163.12 | 997,885 | +0.23(+0.14%) |
Oct 12, 2022 | 162.87 | 164.77 | 160.34 | 162.89 | 835,445 | +0.87(+0.54%) |
Oct 11, 2022 | 166.40 | 166.40 | 161.53 | 162.02 | 1,013,684 | -4.68(-2.81%) |
Oct 10, 2022 | 168.10 | 168.10 | 164.11 | 166.70 | 504,186 | -0.27(-0.16%) |
Oct 07, 2022 | 169.30 | 169.73 | 166.49 | 166.97 | 568,230 | -5.44(-3.15%) |
Oct 06, 2022 | 178.08 | 178.34 | 171.86 | 172.41 | 978,874 | -5.60(-3.14%) |
Oct 05, 2022 | 178.02 | 180.00 | 174.76 | 178.00 | 580,117 | -2.30(-1.27%) |
Oct 04, 2022 | 173.83 | 180.97 | 173.83 | 180.30 | 671,061 | +8.86(+5.17%) |
Oct 03, 2022 | 171.83 | 172.57 | 168.26 | 171.44 | 1,086,693 | +1.89(+1.11%) |
Sep 30, 2022 | 165.61 | 171.07 | 163.81 | 169.55 | 1,069,884 | +4.28(+2.59%) |
Sep 29, 2022 | 170.10 | 170.10 | 164.42 | 165.26 | 854,632 | -5.96(-3.48%) |
Sep 28, 2022 | 169.14 | 171.84 | 167.12 | 171.23 | 731,734 | +3.76(+2.24%) |
Sep 27, 2022 | 172.56 | 173.28 | 166.79 | 167.47 | 799,269 | -3.98(-2.32%) |
Sep 26, 2022 | 172.99 | 175.76 | 171.34 | 171.45 | 1,040,955 | -1.54(-0.89%) |
Sep 23, 2022 | 170.38 | 173.02 | 169.47 | 172.99 | 872,573 | +2.59(+1.52%) |
Sep 22, 2022 | 173.24 | 173.77 | 168.75 | 170.40 | 744,066 | -4.35(-2.49%) |
Sep 21, 2022 | 177.26 | 179.69 | 174.04 | 174.75 | 600,375 | -1.14(-0.65%) |
Sep 20, 2022 | 177.88 | 178.07 | 174.43 | 175.89 | 823,177 | -4.72(-2.61%) |
Sep 19, 2022 | 179.77 | 181.20 | 178.05 | 180.60 | 588,849 | -0.63(-0.35%) |
Sep 16, 2022 | 182.63 | 182.63 | 178.67 | 181.24 | 948,754 | -3.43(-1.86%) |
Sep 15, 2022 | 184.94 | 188.72 | 183.57 | 184.67 | 745,568 | -1.22(-0.65%) |
Sep 14, 2022 | 189.39 | 189.84 | 184.57 | 185.89 | 701,972 | -3.34(-1.77%) |
Sep 13, 2022 | 191.91 | 192.50 | 189.05 | 189.23 | 685,226 | -7.22(-3.67%) |
Sep 12, 2022 | 195.91 | 197.23 | 194.73 | 196.45 | 494,420 | +1.45(+0.75%) |
Sep 09, 2022 | 195.07 | 196.35 | 194.28 | 195.00 | 415,298 | +0.78(+0.40%) |
Sep 08, 2022 | 189.80 | 194.27 | 189.75 | 194.21 | 564,675 | +2.86(+1.49%) |
Sep 07, 2022 | 186.09 | 192.25 | 185.20 | 191.35 | 501,907 | +6.03(+3.26%) |
Sep 06, 2022 | 186.45 | 187.20 | 183.72 | 185.32 | 470,924 | -0.12(-0.06%) |
Sep 02, 2022 | 189.22 | 190.03 | 184.15 | 185.44 | 492,826 | -2.14(-1.14%) |
Sep 01, 2022 | 184.51 | 187.72 | 181.98 | 187.58 | 589,360 | +1.28(+0.69%) |
Aug 31, 2022 | 188.14 | 189.05 | 184.91 | 186.29 | 648,918 | -1.03(-0.55%) |
Aug 30, 2022 | 190.53 | 191.32 | 186.28 | 187.32 | 522,822 | -2.26(-1.19%) |
Aug 29, 2022 | 193.21 | 194.21 | 189.54 | 189.58 | 483,931 | -4.98(-2.56%) |
Aug 26, 2022 | 204.58 | 205.38 | 194.51 | 194.56 | 572,915 | -10.45(-5.10%) |
Aug 25, 2022 | 204.48 | 205.22 | 202.30 | 205.02 | 455,553 | +1.83(+0.90%) |
Aug 24, 2022 | 201.16 | 203.97 | 199.98 | 203.19 | 369,910 | +1.33(+0.66%) |
Aug 23, 2022 | 204.37 | 205.05 | 201.78 | 201.86 | 453,242 | -3.16(-1.54%) |
Aug 22, 2022 | 203.70 | 205.70 | 202.38 | 205.02 | 653,422 | -0.96(-0.46%) |
Aug 19, 2022 | 208.81 | 208.87 | 204.68 | 205.97 | 706,929 | -4.04(-1.92%) |
Aug 18, 2022 | 211.70 | 211.86 | 209.82 | 210.01 | 334,164 | -1.22(-0.58%) |
Aug 17, 2022 | 210.97 | 212.23 | 209.15 | 211.24 | 626,985 | -1.94(-0.91%) |
Aug 16, 2022 | 214.20 | 215.63 | 212.22 | 213.18 | 594,588 | -4.19(-1.93%) |
Aug 15, 2022 | 216.92 | 220.13 | 216.75 | 217.37 | 356,563 | -2.06(-0.94%) |
Aug 12, 2022 | 215.76 | 219.57 | 215.76 | 219.44 | 605,118 | +3.98(+1.85%) |
Aug 11, 2022 | 217.91 | 217.91 | 213.94 | 215.46 | 588,883 | -1.24(-0.57%) |
Aug 10, 2022 | 214.02 | 217.64 | 214.00 | 216.70 | 621,851 | +7.16(+3.41%) |
Aug 09, 2022 | 210.34 | 210.34 | 207.27 | 209.55 | 450,838 | -0.78(-0.37%) |
Aug 08, 2022 | 211.13 | 212.51 | 208.47 | 210.33 | 361,640 | +0.64(+0.31%) |
Aug 05, 2022 | 208.09 | 209.97 | 207.02 | 209.69 | 718,097 | -1.32(-0.63%) |
Aug 04, 2022 | 210.44 | 211.85 | 207.87 | 211.01 | 613,743 | +0.77(+0.37%) |
Aug 03, 2022 | 204.89 | 210.48 | 204.89 | 210.24 | 544,998 | +6.61(+3.25%) |
Aug 02, 2022 | 206.41 | 208.06 | 203.38 | 203.62 | 989,205 | -4.41(-2.12%) |
Aug 01, 2022 | 204.43 | 208.80 | 203.37 | 208.04 | 786,773 | +1.84(+0.89%) |
Jul 29, 2022 | 204.56 | 206.76 | 202.40 | 206.19 | 625,719 | +1.39(+0.68%) |
Jul 28, 2022 | 196.81 | 205.61 | 196.24 | 204.80 | 857,371 | +8.99(+4.59%) |
Jul 27, 2022 | 192.56 | 196.69 | 189.41 | 195.81 | 735,311 | +5.12(+2.69%) |
Jul 26, 2022 | 193.44 | 194.41 | 189.66 | 190.69 | 654,763 | -4.89(-2.50%) |
Jul 25, 2022 | 197.79 | 200.04 | 194.45 | 195.58 | 764,623 | -2.66(-1.34%) |
Jul 22, 2022 | 198.42 | 199.48 | 195.91 | 198.24 | 583,974 | +0.29(+0.14%) |
Jul 21, 2022 | 199.37 | 201.23 | 192.28 | 197.95 | 1,238,961 | -4.55(-2.25%) |
Jul 20, 2022 | 198.63 | 203.16 | 197.79 | 202.50 | 1,162,899 | +4.12(+2.07%) |
Jul 19, 2022 | 191.35 | 198.54 | 190.41 | 198.38 | 716,959 | +9.21(+4.87%) |
Jul 18, 2022 | 191.01 | 191.98 | 188.25 | 189.18 | 462,070 | -0.74(-0.39%) |
Jul 15, 2022 | 189.13 | 190.67 | 187.47 | 189.92 | 465,750 | +2.96(+1.58%) |
Jul 14, 2022 | 179.50 | 187.49 | 179.07 | 186.96 | 645,981 | +4.73(+2.59%) |
Jul 13, 2022 | 180.86 | 184.13 | 178.67 | 182.23 | 393,383 | -2.52(-1.36%) |
Jul 12, 2022 | 187.25 | 189.29 | 183.91 | 184.74 | 748,538 | -2.48(-1.32%) |
Jul 11, 2022 | 187.34 | 187.96 | 185.95 | 187.22 | 333,547 | -0.75(-0.40%) |
Jul 08, 2022 | 187.54 | 189.13 | 185.43 | 187.97 | 406,221 | -0.53(-0.28%) |
Jul 07, 2022 | 186.36 | 188.75 | 185.75 | 188.50 | 739,833 | +2.05(+1.10%) |
Jul 06, 2022 | 185.04 | 187.00 | 183.37 | 186.45 | 619,406 | +2.86(+1.56%) |
Jul 05, 2022 | 181.52 | 184.32 | 179.14 | 183.59 | 657,392 | -0.53(-0.29%) |
Jul 01, 2022 | 180.79 | 185.04 | 179.93 | 184.12 | 704,730 | +3.72(+2.06%) |
Jun 30, 2022 | 175.91 | 181.39 | 174.09 | 180.40 | 1,626,970 | +2.58(+1.45%) |
Jun 29, 2022 | 177.60 | 178.69 | 174.38 | 177.83 | 609,724 | +0.69(+0.39%) |
Jun 28, 2022 | 182.36 | 184.23 | 176.50 | 177.13 | 669,373 | -5.40(-2.96%) |
Jun 27, 2022 | 182.69 | 184.40 | 180.97 | 182.53 | 520,291 | +0.11(+0.06%) |
Jun 24, 2022 | 181.83 | 184.11 | 181.30 | 182.43 | 818,906 | +2.46(+1.37%) |
Jun 23, 2022 | 180.20 | 180.80 | 176.95 | 179.97 | 888,145 | +1.55(+0.87%) |
Jun 22, 2022 | 172.33 | 178.89 | 170.53 | 178.42 | 1,086,120 | +5.38(+3.11%) |
Jun 21, 2022 | 173.53 | 175.64 | 172.61 | 173.04 | 1,054,613 | +2.17(+1.27%) |
Jun 17, 2022 | 168.12 | 172.16 | 168.00 | 170.87 | 1,520,553 | +2.73(+1.63%) |
Jun 16, 2022 | 171.37 | 172.36 | 167.05 | 168.13 | 1,108,118 | -7.89(-4.48%) |
Jun 15, 2022 | 172.38 | 178.04 | 171.52 | 176.02 | 680,817 | +6.24(+3.67%) |
Jun 14, 2022 | 177.02 | 177.69 | 169.68 | 169.78 | 1,014,505 | -7.47(-4.21%) |
Jun 13, 2022 | 178.30 | 178.93 | 173.91 | 177.25 | 924,848 | -3.71(-2.05%) |
Jun 10, 2022 | 186.46 | 186.46 | 180.91 | 180.96 | 780,834 | -8.51(-4.49%) |
Jun 09, 2022 | 193.09 | 193.20 | 189.01 | 189.47 | 902,353 | -4.16(-2.15%) |
Jun 08, 2022 | 196.64 | 196.64 | 192.93 | 193.63 | 641,948 | -4.30(-2.17%) |
Jun 07, 2022 | 194.65 | 198.43 | 194.65 | 197.93 | 442,978 | +1.06(+0.54%) |
Jun 06, 2022 | 199.80 | 199.80 | 196.18 | 196.87 | 337,047 | -1.08(-0.54%) |
Jun 03, 2022 | 197.94 | 198.54 | 196.68 | 197.95 | 621,840 | -3.05(-1.52%) |
Jun 02, 2022 | 196.97 | 201.63 | 196.44 | 201.00 | 532,197 | +5.00(+2.55%) |