Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 245.95 | 247.96 | 243.95 | 246.15 | 224,451 | +1.42(+0.58%) |
Jun 29, 2023 | 239.83 | 245.06 | 239.83 | 244.74 | 235,069 | +4.33(+1.80%) |
Jun 28, 2023 | 242.71 | 243.57 | 240.07 | 240.40 | 158,639 | -2.05(-0.85%) |
Jun 27, 2023 | 241.24 | 243.80 | 238.74 | 242.46 | 344,018 | +2.61(+1.09%) |
Jun 26, 2023 | 235.31 | 240.22 | 234.71 | 239.85 | 360,910 | +6.03(+2.58%) |
Jun 23, 2023 | 233.70 | 234.25 | 232.12 | 233.82 | 501,308 | -0.77(-0.33%) |
Jun 22, 2023 | 235.76 | 235.76 | 232.61 | 234.59 | 206,685 | +0.16(+0.07%) |
Jun 21, 2023 | 233.01 | 235.34 | 231.86 | 234.43 | 189,697 | +0.88(+0.38%) |
Jun 20, 2023 | 233.78 | 234.25 | 231.79 | 233.55 | 230,252 | -1.63(-0.69%) |
Jun 16, 2023 | 235.75 | 236.51 | 234.36 | 235.18 | 363,589 | +0.53(+0.22%) |
Jun 15, 2023 | 231.83 | 235.18 | 231.83 | 234.65 | 178,037 | +19.22(+8.92%) |
May 08, 2023 | 218.32 | 219.19 | 214.58 | 215.43 | 175,803 | -2.29(-1.05%) |
May 05, 2023 | 216.25 | 218.18 | 215.46 | 217.72 | 169,517 | +3.97(+1.86%) |
May 04, 2023 | 212.68 | 214.36 | 210.53 | 213.75 | 324,855 | +0.59(+0.28%) |
May 03, 2023 | 216.90 | 218.58 | 213.13 | 213.15 | 272,595 | -2.34(-1.09%) |
May 02, 2023 | 214.81 | 215.82 | 212.62 | 215.50 | 234,693 | +0.39(+0.18%) |
May 01, 2023 | 213.84 | 215.71 | 213.36 | 215.11 | 234,354 | +1.21(+0.56%) |
Apr 28, 2023 | 214.05 | 215.56 | 212.47 | 213.90 | 445,583 | +0.23(+0.11%) |
Apr 27, 2023 | 209.89 | 214.49 | 209.09 | 213.68 | 195,036 | +5.15(+2.47%) |
Apr 26, 2023 | 210.29 | 212.22 | 207.48 | 208.53 | 244,701 | -3.24(-1.53%) |
Apr 25, 2023 | 214.86 | 215.59 | 210.97 | 211.77 | 173,306 | -4.13(-1.91%) |
Apr 24, 2023 | 216.91 | 217.91 | 215.14 | 215.90 | 133,601 | -0.50(-0.23%) |
Apr 21, 2023 | 216.29 | 216.84 | 214.11 | 216.41 | 193,820 | +0.21(+0.10%) |
Apr 20, 2023 | 214.44 | 216.46 | 213.36 | 216.20 | 222,197 | +1.33(+0.62%) |
Apr 19, 2023 | 215.35 | 215.88 | 212.86 | 214.87 | 150,935 | -1.26(-0.58%) |
Apr 18, 2023 | 216.92 | 218.49 | 215.30 | 216.13 | 203,121 | -0.12(-0.06%) |
Apr 17, 2023 | 215.60 | 217.09 | 215.06 | 216.25 | 137,300 | +0.80(+0.37%) |
Apr 14, 2023 | 216.12 | 218.03 | 214.44 | 215.45 | 173,724 | -0.79(-0.37%) |
Apr 13, 2023 | 214.69 | 216.42 | 211.24 | 216.24 | 249,545 | +1.88(+0.88%) |
Apr 12, 2023 | 216.15 | 216.57 | 213.65 | 214.36 | 178,480 | -0.09(-0.04%) |
Apr 11, 2023 | 212.70 | 215.79 | 212.67 | 214.45 | 180,894 | +3.24(+1.54%) |
Apr 10, 2023 | 208.21 | 211.49 | 206.65 | 211.21 | 216,292 | +3.52(+1.70%) |
Apr 06, 2023 | 209.04 | 209.18 | 206.45 | 207.68 | 238,996 | -1.67(-0.80%) |
Apr 05, 2023 | 211.44 | 211.64 | 207.85 | 209.35 | 148,702 | -2.91(-1.37%) |
Apr 04, 2023 | 217.33 | 217.55 | 211.41 | 212.26 | 171,568 | -5.60(-2.57%) |
Apr 03, 2023 | 218.83 | 219.70 | 216.55 | 217.86 | 164,127 | -1.93(-0.88%) |
Mar 31, 2023 | 217.59 | 220.21 | 217.21 | 219.79 | 256,304 | +3.41(+1.58%) |
Mar 30, 2023 | 216.58 | 216.90 | 214.85 | 216.38 | 181,649 | +1.77(+0.82%) |
Mar 29, 2023 | 213.78 | 215.03 | 213.23 | 214.61 | 175,259 | +2.99(+1.41%) |
Mar 28, 2023 | 209.56 | 212.25 | 209.29 | 211.62 | 150,346 | +1.61(+0.77%) |
Mar 27, 2023 | 209.77 | 210.90 | 207.05 | 210.01 | 252,609 | +2.39(+1.15%) |
Mar 24, 2023 | 203.57 | 208.13 | 202.32 | 207.62 | 255,501 | +2.78(+1.36%) |
Mar 23, 2023 | 205.95 | 208.52 | 203.58 | 204.84 | 168,211 | -0.59(-0.29%) |
Mar 22, 2023 | 207.24 | 210.50 | 205.43 | 205.43 | 250,468 | -1.04(-0.50%) |
Mar 21, 2023 | 207.01 | 208.73 | 204.93 | 206.47 | 200,036 | +0.62(+0.30%) |
Mar 20, 2023 | 202.92 | 207.10 | 202.92 | 205.84 | 249,250 | +4.09(+2.03%) |
Mar 17, 2023 | 202.91 | 202.91 | 200.49 | 201.75 | 511,265 | -2.35(-1.15%) |
Mar 16, 2023 | 202.12 | 205.57 | 201.20 | 204.10 | 289,687 | +0.01(+0.00%) |
Mar 15, 2023 | 206.92 | 206.92 | 200.32 | 204.09 | 279,843 | -5.75(-2.74%) |
Mar 14, 2023 | 211.42 | 212.65 | 206.75 | 209.85 | 323,850 | +1.47(+0.71%) |
Mar 13, 2023 | 208.94 | 210.54 | 207.76 | 208.38 | 279,123 | -2.18(-1.03%) |
Mar 10, 2023 | 215.24 | 215.78 | 209.35 | 210.55 | 174,778 | -5.20(-2.41%) |
Mar 09, 2023 | 218.88 | 220.78 | 215.67 | 215.75 | 220,284 | -2.18(-1.00%) |
Mar 08, 2023 | 216.80 | 219.04 | 216.50 | 217.93 | 169,272 | +0.76(+0.35%) |
Mar 07, 2023 | 218.35 | 219.16 | 216.87 | 217.17 | 233,539 | -1.39(-0.64%) |
Mar 06, 2023 | 220.17 | 222.66 | 217.94 | 218.56 | 172,186 | -1.95(-0.88%) |
Mar 03, 2023 | 219.25 | 220.87 | 217.41 | 220.51 | 215,992 | +2.07(+0.95%) |
Mar 02, 2023 | 215.96 | 219.51 | 214.59 | 218.44 | 246,776 | +1.42(+0.66%) |
Mar 01, 2023 | 216.01 | 217.44 | 215.39 | 217.02 | 202,148 | -0.18(-0.08%) |
Feb 28, 2023 | 216.87 | 219.68 | 216.87 | 217.20 | 266,418 | -0.50(-0.23%) |
Feb 27, 2023 | 219.64 | 221.61 | 216.32 | 217.69 | 280,988 | -0.18(-0.08%) |
Feb 24, 2023 | 217.87 | 219.87 | 215.74 | 217.87 | 240,722 | -2.26(-1.03%) |
Feb 23, 2023 | 219.76 | 221.76 | 217.55 | 220.13 | 338,164 | +1.55(+0.71%) |
Feb 22, 2023 | 213.13 | 222.38 | 212.60 | 218.58 | 652,330 | +9.03(+4.31%) |
Feb 21, 2023 | 234.47 | 234.47 | 208.03 | 209.55 | 974,824 | -33.93(-13.93%) |
Feb 17, 2023 | 239.14 | 244.15 | 239.14 | 243.48 | 322,713 | +4.34(+1.82%) |
Feb 16, 2023 | 239.78 | 241.47 | 238.86 | 239.14 | 158,351 | -3.01(-1.24%) |
Feb 15, 2023 | 238.66 | 242.49 | 238.66 | 242.15 | 125,907 | +2.72(+1.14%) |
Feb 14, 2023 | 240.42 | 240.76 | 236.85 | 239.43 | 122,510 | -1.34(-0.56%) |
Feb 13, 2023 | 239.05 | 240.83 | 238.41 | 240.77 | 182,193 | +2.56(+1.08%) |
Feb 10, 2023 | 237.89 | 238.92 | 236.73 | 238.20 | 121,162 | -0.38(-0.16%) |
Feb 09, 2023 | 241.90 | 242.75 | 238.52 | 238.59 | 124,367 | -1.46(-0.61%) |
Feb 08, 2023 | 240.54 | 242.75 | 239.48 | 240.05 | 146,665 | -2.03(-0.84%) |
Feb 07, 2023 | 239.43 | 242.50 | 238.60 | 242.08 | 161,073 | +1.46(+0.61%) |
Feb 06, 2023 | 243.04 | 245.01 | 240.35 | 240.62 | 157,800 | -4.60(-1.88%) |
Feb 03, 2023 | 243.98 | 246.62 | 242.72 | 245.22 | 240,459 | -2.31(-0.93%) |
Feb 02, 2023 | 243.82 | 247.80 | 243.66 | 247.53 | 274,197 | +4.91(+2.02%) |
Feb 01, 2023 | 238.73 | 244.42 | 238.16 | 242.62 | 309,263 | +2.67(+1.11%) |
Jan 31, 2023 | 233.88 | 241.72 | 232.76 | 239.95 | 2,222,259 | +7.23(+3.11%) |
Jan 30, 2023 | 235.08 | 237.82 | 232.33 | 232.72 | 225,065 | -3.56(-1.51%) |
Jan 27, 2023 | 231.42 | 237.57 | 230.25 | 236.28 | 282,566 | +4.25(+1.83%) |
Jan 26, 2023 | 233.72 | 233.72 | 230.07 | 232.03 | 248,113 | +0.25(+0.11%) |
Jan 25, 2023 | 238.06 | 238.06 | 230.44 | 231.78 | 361,814 | -7.33(-3.06%) |
Jan 24, 2023 | 234.56 | 239.56 | 233.94 | 239.11 | 251,230 | +4.29(+1.83%) |
Jan 23, 2023 | 230.93 | 235.32 | 229.79 | 234.82 | 277,990 | +4.22(+1.83%) |
Jan 20, 2023 | 225.24 | 231.23 | 225.00 | 230.60 | 330,215 | +5.38(+2.39%) |
Jan 19, 2023 | 234.40 | 234.40 | 224.68 | 225.22 | 271,375 | -10.00(-4.25%) |
Jan 18, 2023 | 239.70 | 241.69 | 235.14 | 235.22 | 258,286 | -3.49(-1.46%) |
Jan 17, 2023 | 240.84 | 243.21 | 238.54 | 238.72 | 231,223 | -1.77(-0.73%) |
Jan 13, 2023 | 235.88 | 240.93 | 235.88 | 240.48 | 127,219 | +1.67(+0.70%) |
Jan 12, 2023 | 240.65 | 241.24 | 238.74 | 238.81 | 145,949 | -1.70(-0.71%) |
Jan 11, 2023 | 239.61 | 241.08 | 238.99 | 240.51 | 220,909 | +2.39(+1.00%) |
Jan 10, 2023 | 237.05 | 238.77 | 235.52 | 238.12 | 165,163 | +0.21(+0.09%) |
Jan 09, 2023 | 234.51 | 240.05 | 232.80 | 237.92 | 229,866 | +5.39(+2.32%) |
Jan 06, 2023 | 228.84 | 233.74 | 228.84 | 232.52 | 166,257 | +5.95(+2.62%) |
Jan 05, 2023 | 234.06 | 234.31 | 226.35 | 226.58 | 231,589 | -7.90(-3.37%) |
Jan 04, 2023 | 236.56 | 237.10 | 232.52 | 234.48 | 303,417 | -0.28(-0.12%) |
Jan 03, 2023 | 235.36 | 236.69 | 232.34 | 234.75 | 256,318 | +0.31(+0.13%) |
Dec 30, 2022 | 236.18 | 236.18 | 232.75 | 234.45 | 116,250 | -2.03(-0.86%) |
Dec 29, 2022 | 233.16 | 237.65 | 232.16 | 236.48 | 128,503 | +4.60(+1.98%) |
Dec 28, 2022 | 235.30 | 236.68 | 231.77 | 231.88 | 153,825 | -2.45(-1.05%) |
Dec 27, 2022 | 233.36 | 235.62 | 232.76 | 234.34 | 168,723 | +1.27(+0.55%) |
Dec 23, 2022 | 232.65 | 233.97 | 230.61 | 233.06 | 151,633 | +1.62(+0.70%) |
Dec 22, 2022 | 233.36 | 234.48 | 228.44 | 231.45 | 212,390 | -3.47(-1.48%) |
Dec 21, 2022 | 231.53 | 234.92 | 228.48 | 234.92 | 249,188 | +5.36(+2.33%) |
Dec 20, 2022 | 229.66 | 230.82 | 227.72 | 229.56 | 324,072 | -0.62(-0.27%) |
Dec 19, 2022 | 232.22 | 234.44 | 229.64 | 230.19 | 268,411 | -2.73(-1.17%) |
Dec 16, 2022 | 234.12 | 235.03 | 228.60 | 232.92 | 754,711 | -4.94(-2.08%) |
Dec 15, 2022 | 235.96 | 241.32 | 230.18 | 237.85 | 626,980 | +5.83(+2.51%) |
Dec 14, 2022 | 234.79 | 237.12 | 230.47 | 232.02 | 357,701 | -2.42(-1.03%) |
Dec 13, 2022 | 240.91 | 240.91 | 232.34 | 234.44 | 285,909 | -0.01(-0.00%) |
Dec 12, 2022 | 229.15 | 234.60 | 229.15 | 234.45 | 206,713 | +5.39(+2.35%) |
Dec 09, 2022 | 230.44 | 230.89 | 228.84 | 229.06 | 143,603 | -1.71(-0.74%) |
Dec 08, 2022 | 231.33 | 233.58 | 229.47 | 230.77 | 184,598 | -0.49(-0.21%) |
Dec 07, 2022 | 229.74 | 231.66 | 228.59 | 231.26 | 204,967 | +1.52(+0.66%) |
Dec 06, 2022 | 234.84 | 235.32 | 228.64 | 229.74 | 178,108 | -4.67(-1.99%) |
Dec 05, 2022 | 236.46 | 237.73 | 233.08 | 234.41 | 216,601 | -3.52(-1.48%) |
Dec 02, 2022 | 233.81 | 238.67 | 233.69 | 237.93 | 190,444 | +1.88(+0.80%) |
Dec 01, 2022 | 234.20 | 236.65 | 233.49 | 236.06 | 194,570 | +3.46(+1.49%) |
Nov 30, 2022 | 227.68 | 233.37 | 224.17 | 232.59 | 312,983 | +5.60(+2.47%) |
Nov 29, 2022 | 227.20 | 228.32 | 225.68 | 227.00 | 172,415 | -0.81(-0.35%) |
Nov 28, 2022 | 230.89 | 230.89 | 227.05 | 227.80 | 208,953 | -4.39(-1.89%) |
Nov 25, 2022 | 231.40 | 232.22 | 230.72 | 232.19 | 81,126 | +1.65(+0.72%) |
Nov 23, 2022 | 230.02 | 232.04 | 228.58 | 230.54 | 122,727 | +0.80(+0.35%) |
Nov 22, 2022 | 229.02 | 229.90 | 227.57 | 229.74 | 216,573 | +2.41(+1.06%) |
Nov 21, 2022 | 226.21 | 229.52 | 226.21 | 227.33 | 225,785 | +0.13(+0.06%) |
Nov 18, 2022 | 227.90 | 228.79 | 225.44 | 227.20 | 383,397 | +1.85(+0.82%) |
Nov 17, 2022 | 225.65 | 225.69 | 222.66 | 225.35 | 205,036 | -2.82(-1.24%) |
Nov 16, 2022 | 231.43 | 232.30 | 227.58 | 228.18 | 283,915 | -2.95(-1.28%) |
Nov 15, 2022 | 235.26 | 238.44 | 230.94 | 231.13 | 372,498 | -2.36(-1.01%) |
Nov 14, 2022 | 232.75 | 236.59 | 230.74 | 233.49 | 239,356 | +0.84(+0.36%) |
Nov 11, 2022 | 232.23 | 235.13 | 230.95 | 232.65 | 223,502 | +1.35(+0.58%) |
Nov 10, 2022 | 226.46 | 231.65 | 226.46 | 231.30 | 273,717 | +11.29(+5.13%) |
Nov 09, 2022 | 220.78 | 223.14 | 219.06 | 220.01 | 151,898 | -1.62(-0.73%) |
Nov 08, 2022 | 219.49 | 224.65 | 218.76 | 221.64 | 211,694 | +3.15(+1.44%) |
Nov 07, 2022 | 217.59 | 219.46 | 214.87 | 218.49 | 284,873 | +2.06(+0.95%) |
Nov 04, 2022 | 217.73 | 218.72 | 214.84 | 216.42 | 432,156 | +2.02(+0.94%) |
Nov 03, 2022 | 215.20 | 217.35 | 213.25 | 214.41 | 259,556 | -3.29(-1.51%) |
Nov 02, 2022 | 220.92 | 224.71 | 217.20 | 217.70 | 228,784 | -4.33(-1.95%) |
Nov 01, 2022 | 222.00 | 223.11 | 219.91 | 222.03 | 199,899 | +0.74(+0.33%) |
Oct 31, 2022 | 220.85 | 223.07 | 219.64 | 221.29 | 366,502 | -0.98(-0.44%) |
Oct 28, 2022 | 218.75 | 223.69 | 218.04 | 222.28 | 268,759 | +4.86(+2.23%) |
Oct 27, 2022 | 218.56 | 221.37 | 216.87 | 217.42 | 225,045 | -1.44(-0.66%) |
Oct 26, 2022 | 220.65 | 222.14 | 218.80 | 218.85 | 158,065 | -0.92(-0.42%) |
Oct 25, 2022 | 214.92 | 219.98 | 214.52 | 219.78 | 163,863 | +4.52(+2.10%) |
Oct 24, 2022 | 213.90 | 216.26 | 212.79 | 215.25 | 131,439 | +2.29(+1.08%) |
Oct 21, 2022 | 209.19 | 213.51 | 207.96 | 212.96 | 203,549 | +4.94(+2.37%) |
Oct 20, 2022 | 214.14 | 214.33 | 207.65 | 208.02 | 161,960 | -5.16(-2.42%) |
Oct 19, 2022 | 213.74 | 215.03 | 211.37 | 213.19 | 124,842 | -1.88(-0.87%) |
Oct 18, 2022 | 216.97 | 217.69 | 212.21 | 215.07 | 233,462 | +2.82(+1.33%) |
Oct 17, 2022 | 210.48 | 212.80 | 210.48 | 212.24 | 199,365 | +5.25(+2.54%) |
Oct 14, 2022 | 213.34 | 213.34 | 205.53 | 206.99 | 224,065 | -4.49(-2.12%) |
Oct 13, 2022 | 203.16 | 212.49 | 201.82 | 211.49 | 285,526 | +4.13(+1.99%) |
Oct 12, 2022 | 210.54 | 211.48 | 207.22 | 207.36 | 193,186 | -3.55(-1.68%) |
Oct 11, 2022 | 210.35 | 212.94 | 209.39 | 210.91 | 221,393 | -0.08(-0.04%) |
Oct 10, 2022 | 212.81 | 213.09 | 209.00 | 210.99 | 116,414 | -1.18(-0.56%) |
Oct 07, 2022 | 216.34 | 216.34 | 210.76 | 212.16 | 169,470 | -5.50(-2.53%) |
Oct 06, 2022 | 219.08 | 220.53 | 216.73 | 217.66 | 211,268 | -1.89(-0.86%) |
Oct 05, 2022 | 218.49 | 220.86 | 218.26 | 219.55 | 182,021 | -1.04(-0.47%) |
Oct 04, 2022 | 217.83 | 221.72 | 217.83 | 220.59 | 235,898 | +5.60(+2.60%) |
Oct 03, 2022 | 210.57 | 216.75 | 210.05 | 215.00 | 215,462 | +6.23(+2.98%) |
Sep 30, 2022 | 210.76 | 212.48 | 208.36 | 208.77 | 217,459 | -1.47(-0.70%) |
Sep 29, 2022 | 210.29 | 210.45 | 207.57 | 210.24 | 179,625 | -1.67(-0.79%) |
Sep 28, 2022 | 207.97 | 213.27 | 207.97 | 211.91 | 315,751 | +5.40(+2.61%) |
Sep 27, 2022 | 210.47 | 212.12 | 204.78 | 206.51 | 257,579 | -2.63(-1.26%) |
Sep 26, 2022 | 209.26 | 211.86 | 208.50 | 209.14 | 204,305 | -0.35(-0.17%) |
Sep 23, 2022 | 210.72 | 210.74 | 206.90 | 209.49 | 185,233 | -2.15(-1.02%) |
Sep 22, 2022 | 214.64 | 215.32 | 211.54 | 211.64 | 173,494 | -3.66(-1.70%) |
Sep 21, 2022 | 219.48 | 221.67 | 215.30 | 215.30 | 146,749 | -2.68(-1.23%) |
Sep 20, 2022 | 218.90 | 220.31 | 215.43 | 217.98 | 225,821 | -2.36(-1.07%) |
Sep 19, 2022 | 215.18 | 220.57 | 214.75 | 220.34 | 189,004 | +4.97(+2.31%) |
Sep 16, 2022 | 217.16 | 217.16 | 212.10 | 215.37 | 517,548 | -3.97(-1.81%) |
Sep 15, 2022 | 222.05 | 223.30 | 218.52 | 219.34 | 228,452 | -3.64(-1.63%) |
Sep 14, 2022 | 223.17 | 225.04 | 221.25 | 222.98 | 169,938 | -0.62(-0.28%) |
Sep 13, 2022 | 226.80 | 227.45 | 222.93 | 223.60 | 192,029 | -7.79(-3.37%) |
Sep 12, 2022 | 231.32 | 232.68 | 230.17 | 231.39 | 143,756 | +0.97(+0.42%) |
Sep 09, 2022 | 229.42 | 231.09 | 229.08 | 230.42 | 181,091 | +2.09(+0.92%) |
Sep 08, 2022 | 226.50 | 228.64 | 225.17 | 228.32 | 183,883 | -0.16(-0.07%) |
Sep 07, 2022 | 223.41 | 228.67 | 223.02 | 228.48 | 195,667 | +6.65(+3.00%) |
Sep 06, 2022 | 220.20 | 222.22 | 218.99 | 221.83 | 213,472 | +1.78(+0.81%) |
Sep 02, 2022 | 224.52 | 225.14 | 219.17 | 220.05 | 174,111 | -2.40(-1.08%) |
Sep 01, 2022 | 222.51 | 223.66 | 219.90 | 222.45 | 226,383 | -0.97(-0.44%) |
Aug 31, 2022 | 224.92 | 225.51 | 222.44 | 223.43 | 332,806 | -0.80(-0.36%) |
Aug 30, 2022 | 228.04 | 228.56 | 223.90 | 224.22 | 275,057 | -3.65(-1.60%) |
Aug 29, 2022 | 227.66 | 229.32 | 226.37 | 227.87 | 204,444 | -1.12(-0.49%) |
Aug 26, 2022 | 239.00 | 239.00 | 228.21 | 228.99 | 195,076 | -9.28(-3.90%) |
Aug 25, 2022 | 236.18 | 238.38 | 234.32 | 238.28 | 137,614 | +2.43(+1.03%) |
Aug 24, 2022 | 235.23 | 237.08 | 233.96 | 235.85 | 342,767 | +0.62(+0.26%) |
Aug 23, 2022 | 232.11 | 236.60 | 229.09 | 235.23 | 500,203 | +5.79(+2.52%) |
Aug 22, 2022 | 236.00 | 236.69 | 228.18 | 229.44 | 419,601 | -10.20(-4.26%) |
Aug 19, 2022 | 240.45 | 241.12 | 238.73 | 239.63 | 194,738 | -2.05(-0.85%) |
Aug 18, 2022 | 240.40 | 241.73 | 239.76 | 241.69 | 149,569 | +1.55(+0.65%) |
Aug 17, 2022 | 238.63 | 241.35 | 238.11 | 240.13 | 136,474 | -0.95(-0.39%) |
Aug 16, 2022 | 239.19 | 242.36 | 239.19 | 241.09 | 139,531 | +0.65(+0.27%) |
Aug 15, 2022 | 237.88 | 241.08 | 235.69 | 240.44 | 230,648 | +2.02(+0.85%) |
Aug 12, 2022 | 235.25 | 238.55 | 234.00 | 238.42 | 173,379 | +4.47(+1.91%) |
Aug 11, 2022 | 234.01 | 236.31 | 233.43 | 233.94 | 246,804 | +0.62(+0.26%) |
Aug 10, 2022 | 230.30 | 233.50 | 227.43 | 233.33 | 214,438 | +7.50(+3.32%) |
Aug 09, 2022 | 227.61 | 227.61 | 224.60 | 225.83 | 122,574 | -2.08(-0.91%) |
Aug 08, 2022 | 229.78 | 229.78 | 227.22 | 227.91 | 172,985 | +0.79(+0.35%) |
Aug 05, 2022 | 224.63 | 227.23 | 223.88 | 227.13 | 124,579 | +0.62(+0.27%) |
Aug 04, 2022 | 225.47 | 227.53 | 224.59 | 226.51 | 152,212 | +0.71(+0.31%) |
Aug 03, 2022 | 224.24 | 226.63 | 221.91 | 225.80 | 192,567 | +2.56(+1.15%) |
Aug 02, 2022 | 224.77 | 225.78 | 221.83 | 223.24 | 159,860 | -2.85(-1.26%) |
Aug 01, 2022 | 224.94 | 226.63 | 223.61 | 226.10 | 144,433 | -0.48(-0.21%) |
Jul 29, 2022 | 222.50 | 227.55 | 220.86 | 226.58 | 206,914 | +4.98(+2.25%) |
Jul 28, 2022 | 218.15 | 221.93 | 217.33 | 221.60 | 174,232 | +4.05(+1.86%) |
Jul 27, 2022 | 213.86 | 218.25 | 213.50 | 217.54 | 175,449 | +4.38(+2.05%) |
Jul 26, 2022 | 212.49 | 213.77 | 210.88 | 213.17 | 213,091 | -0.38(-0.18%) |
Jul 25, 2022 | 215.35 | 215.63 | 212.01 | 213.55 | 207,268 | -1.92(-0.89%) |
Jul 22, 2022 | 216.00 | 217.59 | 214.72 | 215.47 | 181,261 | -0.46(-0.21%) |
Jul 21, 2022 | 214.53 | 216.11 | 212.47 | 215.94 | 226,944 | +3.46(+1.63%) |
Jul 20, 2022 | 210.84 | 212.73 | 209.55 | 212.47 | 163,635 | +1.90(+0.90%) |
Jul 19, 2022 | 205.40 | 210.79 | 204.56 | 210.57 | 195,371 | +7.51(+3.70%) |
Jul 18, 2022 | 203.90 | 205.99 | 202.44 | 203.06 | 266,098 | -0.65(-0.32%) |
Jul 15, 2022 | 201.62 | 204.49 | 200.66 | 203.70 | 174,831 | +4.90(+2.47%) |
Jul 14, 2022 | 198.21 | 199.19 | 195.51 | 198.80 | 196,797 | -1.86(-0.93%) |
Jul 13, 2022 | 199.09 | 201.98 | 197.89 | 200.66 | 211,374 | -0.67(-0.33%) |
Jul 12, 2022 | 203.70 | 204.98 | 200.13 | 201.33 | 177,540 | -1.71(-0.84%) |
Jul 11, 2022 | 202.57 | 204.21 | 201.37 | 203.04 | 172,966 | -0.43(-0.21%) |
Jul 08, 2022 | 206.42 | 206.42 | 201.07 | 203.47 | 187,361 | -3.05(-1.48%) |
Jul 07, 2022 | 201.47 | 206.62 | 201.47 | 206.52 | 248,212 | +6.26(+3.12%) |
Jul 06, 2022 | 197.84 | 201.78 | 195.90 | 200.26 | 203,210 | +3.25(+1.65%) |
Jul 05, 2022 | 195.87 | 201.07 | 191.55 | 197.01 | 266,635 | -1.76(-0.88%) |