Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 287.51 | 291.86 | 287.51 | 289.76 | 273,286 | +3.16(+1.10%) |
Jul 28, 2023 | 277.83 | 287.04 | 275.16 | 286.60 | 258,841 | +8.98(+3.24%) |
Jul 27, 2023 | 283.86 | 286.61 | 271.10 | 277.62 | 528,199 | -9.75(-3.39%) |
Jul 26, 2023 | 287.60 | 289.49 | 284.96 | 287.36 | 287,392 | -2.43(-0.84%) |
Jul 25, 2023 | 283.69 | 289.92 | 283.69 | 289.80 | 235,163 | +5.43(+1.91%) |
Jul 24, 2023 | 284.17 | 286.66 | 283.85 | 284.36 | 178,942 | +1.35(+0.48%) |
Jul 21, 2023 | 283.90 | 284.14 | 281.29 | 283.02 | 148,980 | +0.22(+0.08%) |
Jul 20, 2023 | 283.99 | 284.91 | 280.92 | 282.80 | 239,076 | +0.75(+0.27%) |
Jul 19, 2023 | 283.36 | 283.56 | 279.57 | 282.05 | 220,080 | -3.81(-1.33%) |
Jul 18, 2023 | 282.10 | 285.99 | 282.10 | 285.86 | 156,868 | +3.50(+1.24%) |
Jul 17, 2023 | 280.78 | 282.94 | 278.33 | 282.36 | 185,615 | +2.91(+1.04%) |
Jul 14, 2023 | 280.43 | 280.43 | 275.07 | 279.45 | 222,234 | -0.67(-0.24%) |
Jul 13, 2023 | 281.00 | 282.65 | 280.02 | 280.12 | 228,261 | -0.20(-0.07%) |
Jul 12, 2023 | 281.29 | 283.76 | 279.51 | 280.32 | 261,524 | +1.03(+0.37%) |
Jul 11, 2023 | 276.91 | 279.63 | 276.90 | 279.29 | 184,271 | +2.86(+1.03%) |
Jul 10, 2023 | 271.43 | 279.07 | 271.22 | 276.43 | 344,016 | +3.61(+1.32%) |
Jul 07, 2023 | 270.35 | 275.91 | 269.72 | 272.82 | 309,031 | +2.43(+0.90%) |
Jul 06, 2023 | 266.24 | 270.84 | 264.48 | 270.38 | 402,480 | +2.84(+1.06%) |
Jul 05, 2023 | 265.86 | 271.46 | 265.86 | 267.54 | 347,858 | -1.73(-0.64%) |
Jul 03, 2023 | 268.07 | 271.48 | 268.07 | 269.27 | 136,188 | +0.56(+0.21%) |
Jun 30, 2023 | 269.31 | 269.36 | 265.34 | 268.71 | 286,715 | +0.77(+0.29%) |
Jun 29, 2023 | 262.74 | 268.47 | 262.44 | 267.94 | 259,073 | +5.55(+2.12%) |
Jun 28, 2023 | 260.73 | 264.37 | 259.63 | 262.39 | 356,701 | -0.32(-0.12%) |
Jun 27, 2023 | 256.52 | 262.84 | 256.25 | 262.71 | 246,326 | +6.73(+2.63%) |
Jun 26, 2023 | 255.88 | 258.87 | 255.50 | 255.98 | 230,709 | +0.46(+0.18%) |
Jun 23, 2023 | 251.05 | 256.39 | 250.73 | 255.52 | 553,414 | +2.66(+1.05%) |
Jun 22, 2023 | 253.18 | 253.28 | 249.65 | 252.86 | 168,557 | -0.23(-0.09%) |
Jun 21, 2023 | 249.21 | 254.40 | 247.96 | 253.09 | 261,157 | +3.34(+1.34%) |
Jun 20, 2023 | 251.21 | 251.21 | 248.10 | 249.75 | 295,724 | -3.60(-1.42%) |
Jun 16, 2023 | 252.84 | 253.43 | 249.86 | 253.36 | 818,020 | +0.17(+0.07%) |
Jun 15, 2023 | 250.44 | 253.59 | 250.02 | 253.19 | 296,021 | +1.04(+0.41%) |
Jun 14, 2023 | 258.06 | 259.12 | 251.16 | 252.15 | 358,777 | -3.62(-1.42%) |
Jun 13, 2023 | 250.59 | 257.05 | 250.59 | 255.77 | 502,958 | +6.72(+2.70%) |
Jun 12, 2023 | 243.21 | 250.52 | 242.66 | 249.05 | 371,191 | +5.05(+2.07%) |
Jun 09, 2023 | 244.27 | 245.30 | 242.31 | 244.01 | 371,092 | -0.72(-0.30%) |
Jun 08, 2023 | 247.51 | 248.91 | 242.50 | 244.73 | 408,837 | -1.80(-0.73%) |
Jun 07, 2023 | 242.40 | 247.14 | 240.42 | 246.53 | 339,811 | +4.03(+1.66%) |
Jun 06, 2023 | 236.78 | 242.78 | 236.06 | 242.50 | 292,001 | +5.65(+2.39%) |
Jun 05, 2023 | 237.69 | 238.33 | 232.07 | 236.85 | 258,546 | -2.27(-0.95%) |
Jun 02, 2023 | 233.97 | 239.70 | 233.97 | 239.13 | 392,226 | +9.38(+4.08%) |
Jun 01, 2023 | 232.02 | 233.27 | 228.96 | 229.75 | 426,906 | -2.44(-1.05%) |
May 31, 2023 | 228.15 | 232.50 | 226.69 | 232.19 | 1,832,635 | +2.53(+1.10%) |
May 30, 2023 | 235.51 | 236.62 | 229.38 | 229.66 | 387,120 | -7.51(-3.17%) |
May 26, 2023 | 236.06 | 238.87 | 233.05 | 237.17 | 431,393 | +2.95(+1.26%) |
May 25, 2023 | 231.45 | 236.15 | 229.89 | 234.22 | 309,012 | +2.04(+0.88%) |
May 24, 2023 | 239.43 | 239.43 | 231.02 | 232.18 | 516,030 | -8.08(-3.36%) |
May 23, 2023 | 239.47 | 241.20 | 234.78 | 240.26 | 268,832 | -1.54(-0.64%) |
May 22, 2023 | 242.11 | 243.44 | 240.86 | 241.80 | 193,274 | +1.38(+0.57%) |
May 19, 2023 | 244.94 | 244.94 | 240.14 | 240.42 | 192,989 | -2.77(-1.14%) |
May 18, 2023 | 239.23 | 243.44 | 238.03 | 243.19 | 205,966 | +3.18(+1.33%) |
May 17, 2023 | 240.09 | 240.96 | 238.03 | 240.00 | 261,514 | +3.24(+1.37%) |
May 16, 2023 | 236.82 | 238.68 | 234.80 | 236.76 | 337,892 | -1.31(-0.55%) |
May 15, 2023 | 237.93 | 239.40 | 236.54 | 238.07 | 240,895 | +0.42(+0.18%) |
May 12, 2023 | 237.37 | 239.40 | 236.47 | 237.65 | 157,922 | +1.80(+0.76%) |
May 11, 2023 | 233.29 | 237.55 | 233.29 | 235.85 | 196,065 | -1.24(-0.52%) |
May 10, 2023 | 242.37 | 242.62 | 234.43 | 237.09 | 264,366 | -2.49(-1.04%) |
May 09, 2023 | 236.38 | 241.95 | 235.34 | 239.58 | 387,555 | +2.41(+1.02%) |
May 08, 2023 | 242.31 | 242.66 | 235.41 | 237.17 | 321,770 | -2.79(-1.16%) |
May 05, 2023 | 239.31 | 244.82 | 238.72 | 239.96 | 277,137 | +3.88(+1.64%) |
May 04, 2023 | 240.92 | 242.77 | 234.28 | 236.07 | 403,332 | -6.68(-2.75%) |
May 03, 2023 | 243.97 | 247.46 | 242.00 | 242.75 | 445,761 | -1.23(-0.50%) |
May 02, 2023 | 240.80 | 244.33 | 238.33 | 243.99 | 261,254 | +1.47(+0.61%) |
May 01, 2023 | 245.44 | 246.58 | 241.00 | 242.52 | 283,510 | -1.62(-0.66%) |
Apr 28, 2023 | 248.69 | 250.74 | 241.32 | 244.13 | 555,343 | -8.56(-3.39%) |
Apr 27, 2023 | 238.23 | 253.26 | 231.44 | 252.69 | 562,582 | +15.93(+6.73%) |
Apr 26, 2023 | 239.52 | 239.52 | 235.48 | 236.76 | 624,986 | -0.37(-0.16%) |
Apr 25, 2023 | 242.39 | 243.27 | 236.45 | 237.14 | 598,887 | -9.07(-3.69%) |
Apr 24, 2023 | 245.06 | 248.37 | 244.94 | 246.21 | 259,342 | +0.30(+0.12%) |
Apr 21, 2023 | 245.22 | 246.59 | 242.04 | 245.91 | 325,050 | +0.10(+0.04%) |
Apr 20, 2023 | 243.94 | 249.85 | 243.94 | 245.81 | 332,860 | +1.04(+0.43%) |
Apr 19, 2023 | 249.41 | 249.41 | 242.99 | 244.76 | 488,529 | -5.01(-2.01%) |
Apr 18, 2023 | 244.53 | 250.13 | 242.84 | 249.78 | 312,745 | +5.60(+2.29%) |
Apr 17, 2023 | 242.49 | 244.26 | 240.08 | 244.18 | 559,104 | +2.28(+0.94%) |
Apr 14, 2023 | 239.90 | 242.12 | 238.64 | 241.90 | 585,729 | +0.79(+0.33%) |
Apr 13, 2023 | 243.41 | 243.41 | 238.22 | 241.11 | 527,110 | -1.42(-0.58%) |
Apr 12, 2023 | 245.86 | 246.03 | 242.13 | 242.53 | 436,911 | -3.16(-1.29%) |
Apr 11, 2023 | 245.15 | 247.52 | 244.84 | 245.69 | 277,720 | +3.38(+1.39%) |
Apr 10, 2023 | 237.43 | 244.44 | 237.43 | 242.31 | 374,752 | +4.05(+1.70%) |
Apr 06, 2023 | 238.33 | 239.63 | 235.10 | 238.26 | 303,291 | -2.10(-0.87%) |
Apr 05, 2023 | 240.64 | 243.64 | 237.55 | 240.36 | 503,520 | -2.83(-1.16%) |
Apr 04, 2023 | 252.52 | 252.94 | 241.64 | 243.19 | 432,006 | -9.84(-3.89%) |
Apr 03, 2023 | 252.48 | 253.68 | 250.14 | 253.03 | 335,046 | +0.09(+0.03%) |
Mar 31, 2023 | 249.02 | 253.30 | 247.35 | 252.94 | 552,363 | +5.75(+2.33%) |
Mar 30, 2023 | 250.66 | 251.83 | 246.18 | 247.19 | 473,409 | -1.55(-0.62%) |
Mar 29, 2023 | 254.97 | 254.97 | 247.65 | 248.73 | 553,089 | -3.73(-1.48%) |
Mar 28, 2023 | 251.97 | 254.36 | 251.34 | 252.47 | 355,121 | +0.08(+0.03%) |
Mar 27, 2023 | 250.59 | 253.69 | 249.89 | 252.39 | 352,786 | +3.95(+1.59%) |
Mar 24, 2023 | 242.59 | 249.64 | 240.50 | 248.44 | 412,184 | +2.05(+0.83%) |
Mar 23, 2023 | 245.27 | 250.13 | 243.37 | 246.39 | 415,887 | +2.54(+1.04%) |
Mar 22, 2023 | 245.93 | 248.95 | 243.69 | 243.85 | 343,769 | -2.99(-1.21%) |
Mar 21, 2023 | 247.79 | 249.63 | 244.62 | 246.83 | 481,547 | +3.77(+1.55%) |
Mar 20, 2023 | 240.45 | 246.63 | 238.87 | 243.06 | 562,218 | +6.14(+2.59%) |
Mar 17, 2023 | 242.31 | 242.74 | 236.16 | 236.92 | 1,610,163 | -5.40(-2.23%) |
Mar 16, 2023 | 234.19 | 243.48 | 233.80 | 242.32 | 674,060 | +3.89(+1.63%) |
Mar 15, 2023 | 240.66 | 242.14 | 234.17 | 238.43 | 822,663 | -9.33(-3.77%) |
Mar 14, 2023 | 249.27 | 252.52 | 244.91 | 247.76 | 846,907 | +2.75(+1.12%) |
Mar 13, 2023 | 244.15 | 247.92 | 242.59 | 245.01 | 649,374 | -0.93(-0.38%) |
Mar 10, 2023 | 251.91 | 251.91 | 245.30 | 245.94 | 816,259 | -4.36(-1.74%) |
Mar 09, 2023 | 254.73 | 254.93 | 249.13 | 250.30 | 511,905 | -4.45(-1.75%) |
Mar 08, 2023 | 255.28 | 255.71 | 250.99 | 254.75 | 559,032 | +0.47(+0.19%) |
Mar 07, 2023 | 253.63 | 255.22 | 252.23 | 254.28 | 645,179 | +1.25(+0.49%) |
Mar 06, 2023 | 255.63 | 258.11 | 251.45 | 253.04 | 725,721 | -5.55(-2.14%) |
Mar 03, 2023 | 256.26 | 259.50 | 253.35 | 258.58 | 824,354 | +3.25(+1.27%) |
Mar 02, 2023 | 246.94 | 255.35 | 245.35 | 255.33 | 830,662 | +7.12(+2.87%) |
Mar 01, 2023 | 245.69 | 249.41 | 245.18 | 248.22 | 582,524 | +4.99(+2.05%) |
Feb 28, 2023 | 240.73 | 245.44 | 238.04 | 243.23 | 4,430,636 | +2.93(+1.22%) |
Feb 27, 2023 | 242.51 | 246.30 | 238.87 | 240.31 | 791,213 | -0.24(-0.10%) |
Feb 24, 2023 | 235.94 | 240.66 | 234.42 | 240.54 | 619,613 | +1.93(+0.81%) |
Feb 23, 2023 | 239.55 | 242.29 | 236.73 | 238.61 | 550,986 | -1.42(-0.59%) |
Feb 22, 2023 | 236.83 | 243.02 | 236.76 | 240.03 | 653,523 | +2.60(+1.10%) |
Feb 21, 2023 | 242.45 | 244.05 | 236.45 | 237.43 | 617,485 | -5.86(-2.41%) |
Feb 17, 2023 | 239.44 | 244.15 | 239.02 | 243.29 | 788,053 | +4.71(+1.97%) |
Feb 16, 2023 | 236.46 | 240.50 | 229.48 | 238.58 | 759,631 | +9.48(+4.14%) |
Feb 15, 2023 | 227.89 | 229.42 | 223.63 | 229.10 | 496,480 | -0.80(-0.35%) |
Feb 14, 2023 | 226.54 | 230.63 | 225.34 | 229.90 | 453,547 | +3.23(+1.42%) |
Feb 13, 2023 | 223.10 | 226.77 | 220.95 | 226.68 | 446,811 | +2.87(+1.28%) |
Feb 10, 2023 | 222.04 | 224.62 | 221.10 | 223.81 | 307,409 | +0.99(+0.44%) |
Feb 09, 2023 | 228.55 | 229.08 | 222.08 | 222.82 | 352,211 | -4.21(-1.85%) |
Feb 08, 2023 | 226.80 | 230.75 | 226.72 | 227.03 | 284,607 | -1.24(-0.54%) |
Feb 07, 2023 | 228.38 | 230.76 | 225.73 | 228.26 | 532,775 | -0.92(-0.40%) |
Feb 06, 2023 | 230.35 | 232.13 | 227.73 | 229.19 | 334,503 | -2.02(-0.87%) |
Feb 03, 2023 | 231.08 | 234.66 | 228.22 | 231.21 | 512,285 | +0.39(+0.17%) |
Feb 02, 2023 | 228.85 | 231.17 | 226.35 | 230.82 | 545,317 | +3.81(+1.68%) |
Feb 01, 2023 | 221.77 | 228.59 | 219.87 | 227.01 | 296,385 | +3.79(+1.70%) |
Jan 31, 2023 | 217.39 | 223.39 | 216.86 | 223.22 | 339,155 | +5.10(+2.34%) |
Jan 30, 2023 | 221.97 | 224.34 | 217.81 | 218.12 | 319,866 | -4.36(-1.96%) |
Jan 27, 2023 | 223.91 | 227.44 | 220.18 | 222.47 | 331,687 | -1.14(-0.51%) |
Jan 26, 2023 | 218.13 | 224.40 | 216.37 | 223.61 | 347,088 | +6.87(+3.17%) |
Jan 25, 2023 | 212.10 | 217.40 | 210.71 | 216.74 | 347,074 | +4.97(+2.34%) |
Jan 24, 2023 | 213.26 | 214.40 | 210.37 | 211.78 | 356,896 | -0.51(-0.24%) |
Jan 23, 2023 | 211.35 | 213.74 | 210.97 | 212.29 | 301,114 | +0.63(+0.30%) |
Jan 20, 2023 | 208.88 | 211.70 | 204.78 | 211.66 | 287,229 | +3.72(+1.79%) |
Jan 19, 2023 | 206.43 | 208.62 | 204.17 | 207.94 | 437,977 | +1.17(+0.56%) |
Jan 18, 2023 | 211.53 | 213.53 | 206.65 | 206.77 | 326,072 | -3.27(-1.56%) |
Jan 17, 2023 | 213.19 | 214.67 | 209.38 | 210.04 | 455,504 | -2.73(-1.28%) |
Jan 13, 2023 | 209.13 | 213.24 | 207.52 | 212.77 | 329,469 | +3.55(+1.70%) |
Jan 12, 2023 | 209.02 | 209.72 | 206.42 | 209.22 | 292,840 | +2.57(+1.24%) |
Jan 11, 2023 | 206.75 | 207.61 | 203.85 | 206.65 | 311,004 | +0.83(+0.41%) |
Jan 10, 2023 | 203.00 | 206.04 | 200.36 | 205.81 | 275,957 | +3.94(+1.95%) |
Jan 09, 2023 | 205.56 | 206.44 | 200.74 | 201.87 | 315,814 | -2.40(-1.18%) |
Jan 06, 2023 | 205.91 | 209.16 | 203.89 | 204.27 | 395,992 | +1.14(+0.56%) |
Jan 05, 2023 | 201.29 | 203.34 | 199.16 | 203.13 | 326,800 | +1.76(+0.87%) |
Jan 04, 2023 | 196.53 | 202.31 | 196.46 | 201.38 | 352,642 | +3.73(+1.89%) |
Jan 03, 2023 | 199.50 | 200.39 | 195.80 | 197.65 | 293,805 | -1.03(-0.52%) |
Dec 30, 2022 | 198.10 | 198.92 | 197.12 | 198.68 | 190,269 | -0.40(-0.20%) |
Dec 29, 2022 | 198.92 | 199.70 | 197.53 | 199.08 | 169,700 | +1.22(+0.62%) |
Dec 28, 2022 | 202.96 | 203.03 | 197.65 | 197.86 | 175,621 | -4.24(-2.10%) |
Dec 27, 2022 | 201.88 | 203.47 | 200.31 | 202.10 | 109,803 | +1.45(+0.72%) |
Dec 23, 2022 | 200.08 | 201.43 | 198.93 | 200.65 | 212,840 | +1.55(+0.78%) |
Dec 22, 2022 | 202.17 | 202.17 | 195.46 | 199.10 | 231,702 | -2.28(-1.13%) |
Dec 21, 2022 | 202.19 | 203.58 | 200.15 | 201.38 | 346,949 | +2.44(+1.23%) |
Dec 20, 2022 | 198.13 | 202.28 | 197.46 | 198.93 | 416,069 | +2.45(+1.25%) |
Dec 19, 2022 | 198.26 | 200.19 | 195.53 | 196.48 | 441,946 | -0.95(-0.48%) |
Dec 16, 2022 | 194.31 | 199.31 | 193.71 | 197.43 | 1,857,183 | +0.99(+0.50%) |
Dec 15, 2022 | 197.84 | 197.84 | 192.46 | 196.44 | 470,349 | -3.80(-1.90%) |
Dec 14, 2022 | 202.70 | 203.55 | 197.69 | 200.24 | 403,415 | -0.64(-0.32%) |
Dec 13, 2022 | 204.57 | 205.10 | 199.72 | 200.87 | 524,879 | -0.03(-0.01%) |
Dec 12, 2022 | 200.03 | 201.25 | 196.72 | 200.90 | 311,460 | +1.63(+0.82%) |
Dec 09, 2022 | 204.32 | 205.18 | 198.93 | 199.28 | 342,661 | -5.89(-2.87%) |
Dec 08, 2022 | 208.06 | 208.22 | 204.30 | 205.16 | 226,001 | +0.31(+0.15%) |
Dec 07, 2022 | 203.83 | 206.27 | 203.23 | 204.85 | 350,887 | +0.23(+0.11%) |
Dec 06, 2022 | 205.63 | 207.34 | 203.01 | 204.61 | 395,006 | -0.23(-0.11%) |
Dec 05, 2022 | 207.29 | 207.73 | 203.38 | 204.85 | 283,429 | -4.39(-2.10%) |
Dec 02, 2022 | 206.77 | 212.73 | 206.37 | 209.24 | 529,911 | +1.40(+0.68%) |
Dec 01, 2022 | 208.06 | 209.06 | 205.53 | 207.83 | 268,736 | +0.47(+0.23%) |
Nov 30, 2022 | 205.76 | 207.36 | 201.50 | 207.36 | 410,594 | +2.01(+0.98%) |
Nov 29, 2022 | 205.38 | 209.11 | 204.86 | 205.35 | 243,837 | +1.34(+0.65%) |
Nov 28, 2022 | 205.65 | 208.29 | 204.00 | 204.01 | 265,600 | -3.80(-1.83%) |
Nov 25, 2022 | 208.25 | 209.76 | 206.66 | 207.81 | 96,204 | +0.17(+0.08%) |
Nov 23, 2022 | 208.65 | 211.10 | 207.64 | 207.65 | 268,866 | -1.32(-0.63%) |
Nov 22, 2022 | 206.87 | 209.40 | 205.97 | 208.96 | 416,600 | +4.50(+2.20%) |
Nov 21, 2022 | 201.12 | 205.71 | 200.22 | 204.47 | 353,723 | +2.34(+1.16%) |
Nov 18, 2022 | 202.87 | 203.14 | 198.59 | 202.12 | 345,552 | +0.63(+0.31%) |
Nov 17, 2022 | 195.85 | 201.66 | 194.93 | 201.49 | 371,362 | +3.43(+1.73%) |
Nov 16, 2022 | 196.69 | 199.60 | 196.45 | 198.06 | 253,565 | -0.45(-0.23%) |
Nov 15, 2022 | 198.51 | 199.94 | 195.90 | 198.51 | 439,256 | +1.83(+0.93%) |
Nov 14, 2022 | 188.86 | 199.69 | 188.41 | 196.69 | 743,100 | +7.06(+3.73%) |
Nov 11, 2022 | 200.32 | 200.32 | 187.08 | 189.62 | 825,289 | -13.10(-6.46%) |
Nov 10, 2022 | 202.55 | 203.41 | 199.62 | 202.72 | 332,457 | +6.29(+3.20%) |
Nov 09, 2022 | 199.44 | 201.30 | 195.47 | 196.43 | 311,239 | -4.64(-2.31%) |
Nov 08, 2022 | 200.17 | 202.82 | 198.50 | 201.07 | 363,570 | +2.30(+1.16%) |
Nov 07, 2022 | 199.66 | 200.59 | 197.03 | 198.78 | 341,953 | +0.79(+0.40%) |
Nov 04, 2022 | 200.88 | 201.42 | 195.95 | 197.98 | 420,479 | +3.03(+1.55%) |
Nov 03, 2022 | 192.05 | 197.74 | 191.56 | 194.96 | 311,768 | +0.57(+0.29%) |
Nov 02, 2022 | 199.26 | 194.22 | 194.39 | 391,149 | -6.00(-2.99%) | |
Nov 01, 2022 | 200.79 | 200.94 | 196.50 | 200.39 | 465,819 | +3.51(+1.78%) |
Oct 31, 2022 | 194.28 | 197.57 | 193.81 | 196.88 | 412,680 | +1.91(+0.98%) |
Oct 28, 2022 | 195.32 | 198.88 | 190.94 | 194.97 | 546,023 | -0.36(-0.18%) |
Oct 27, 2022 | 189.28 | 195.46 | 185.24 | 195.34 | 807,560 | +5.64(+2.97%) |
Oct 26, 2022 | 188.65 | 192.11 | 186.02 | 189.70 | 552,063 | +3.40(+1.83%) |
Oct 25, 2022 | 180.24 | 186.31 | 180.23 | 186.30 | 696,315 | +2.89(+1.58%) |
Oct 24, 2022 | 180.78 | 184.34 | 179.15 | 183.41 | 410,236 | +1.68(+0.93%) |
Oct 21, 2022 | 176.88 | 183.18 | 175.68 | 181.72 | 422,835 | +5.58(+3.17%) |
Oct 20, 2022 | 175.94 | 180.44 | 173.92 | 176.15 | 585,149 | -0.41(-0.23%) |
Oct 19, 2022 | 180.63 | 181.49 | 175.85 | 176.56 | 392,095 | -3.85(-2.13%) |
Oct 18, 2022 | 181.23 | 184.10 | 178.97 | 180.41 | 358,450 | +1.12(+0.63%) |
Oct 17, 2022 | 181.23 | 183.35 | 178.69 | 179.28 | 453,800 | +1.69(+0.95%) |
Oct 14, 2022 | 183.37 | 184.65 | 176.94 | 177.59 | 405,150 | -5.18(-2.83%) |
Oct 13, 2022 | 174.13 | 184.09 | 173.44 | 182.77 | 471,636 | +5.52(+3.11%) |
Oct 12, 2022 | 179.20 | 181.31 | 176.42 | 177.25 | 365,841 | -1.75(-0.98%) |
Oct 11, 2022 | 175.58 | 180.97 | 175.58 | 179.00 | 523,306 | +0.28(+0.16%) |
Oct 10, 2022 | 175.69 | 180.56 | 175.69 | 178.72 | 419,679 | +4.52(+2.59%) |
Oct 07, 2022 | 176.87 | 177.57 | 173.96 | 174.20 | 460,056 | -3.53(-1.99%) |
Oct 06, 2022 | 178.89 | 180.79 | 176.58 | 177.73 | 704,944 | -5.95(-3.24%) |
Oct 05, 2022 | 183.00 | 184.46 | 181.72 | 183.68 | 369,305 | -1.60(-0.86%) |
Oct 04, 2022 | 179.67 | 185.54 | 179.01 | 185.28 | 409,064 | +7.35(+4.13%) |
Oct 03, 2022 | 173.56 | 179.42 | 173.56 | 177.93 | 513,669 | +7.50(+4.40%) |
Sep 30, 2022 | 170.07 | 174.01 | 169.34 | 170.43 | 509,684 | +0.04(+0.02%) |
Sep 29, 2022 | 172.31 | 172.31 | 169.29 | 170.39 | 457,505 | -2.23(-1.29%) |
Sep 28, 2022 | 168.30 | 174.13 | 167.99 | 172.62 | 594,029 | +3.95(+2.34%) |
Sep 27, 2022 | 167.59 | 169.99 | 166.55 | 168.67 | 415,981 | +3.51(+2.12%) |
Sep 26, 2022 | 165.81 | 167.92 | 164.40 | 165.16 | 384,951 | -1.93(-1.15%) |
Sep 23, 2022 | 167.85 | 167.85 | 164.44 | 167.09 | 442,782 | -4.04(-2.36%) |
Sep 22, 2022 | 175.60 | 176.27 | 170.75 | 171.12 | 361,574 | -2.65(-1.52%) |
Sep 21, 2022 | 177.84 | 178.54 | 173.77 | 173.77 | 355,273 | -1.56(-0.89%) |
Sep 20, 2022 | 174.88 | 176.27 | 173.12 | 175.33 | 434,089 | -2.10(-1.18%) |
Sep 19, 2022 | 169.51 | 178.25 | 169.51 | 177.44 | 571,334 | +5.98(+3.49%) |
Sep 16, 2022 | 172.61 | 173.76 | 169.21 | 171.45 | 1,539,945 | -2.60(-1.49%) |
Sep 15, 2022 | 174.71 | 176.85 | 173.34 | 174.05 | 537,287 | +0.02(+0.01%) |
Sep 14, 2022 | 181.57 | 181.57 | 171.83 | 174.03 | 671,208 | -9.67(-5.27%) |
Sep 13, 2022 | 184.98 | 187.51 | 183.48 | 183.71 | 319,935 | -5.41(-2.86%) |
Sep 12, 2022 | 193.78 | 194.15 | 188.73 | 189.12 | 346,349 | -3.56(-1.85%) |
Sep 09, 2022 | 188.03 | 192.91 | 188.03 | 192.68 | 330,073 | +6.67(+3.59%) |
Sep 08, 2022 | 182.74 | 186.61 | 181.25 | 186.00 | 382,506 | +1.96(+1.07%) |
Sep 07, 2022 | 178.83 | 184.55 | 176.87 | 184.04 | 277,071 | +3.75(+2.08%) |
Sep 06, 2022 | 180.60 | 182.65 | 178.79 | 180.29 | 574,648 | +0.57(+0.32%) |
Sep 02, 2022 | 182.30 | 184.79 | 178.64 | 179.72 | 298,265 | +0.66(+0.37%) |
Sep 01, 2022 | 181.39 | 181.39 | 177.02 | 179.06 | 377,202 | -4.63(-2.52%) |
Aug 31, 2022 | 185.12 | 185.12 | 181.02 | 183.69 | 515,734 | -1.54(-0.83%) |
Aug 30, 2022 | 191.56 | 191.56 | 184.11 | 185.22 | 341,076 | -6.11(-3.19%) |
Aug 29, 2022 | 188.85 | 194.43 | 188.43 | 191.33 | 346,010 | +1.17(+0.62%) |
Aug 26, 2022 | 192.14 | 193.48 | 189.27 | 190.16 | 219,750 | -1.38(-0.72%) |
Aug 25, 2022 | 186.60 | 191.74 | 186.60 | 191.53 | 275,052 | +5.89(+3.17%) |
Aug 24, 2022 | 184.32 | 186.19 | 183.70 | 185.64 | 333,593 | -0.06(-0.03%) |
Aug 23, 2022 | 184.98 | 189.55 | 184.98 | 185.70 | 291,479 | +1.71(+0.93%) |
Aug 22, 2022 | 184.96 | 186.43 | 182.89 | 183.99 | 225,265 | -3.31(-1.77%) |
Aug 19, 2022 | 189.69 | 190.11 | 186.56 | 187.30 | 309,423 | -3.32(-1.74%) |
Aug 18, 2022 | 190.39 | 192.20 | 189.92 | 190.63 | 206,044 | +1.13(+0.60%) |
Aug 17, 2022 | 190.01 | 190.48 | 188.50 | 189.50 | 163,681 | -2.56(-1.33%) |
Aug 16, 2022 | 191.83 | 193.45 | 191.47 | 192.06 | 205,683 | +1.34(+0.70%) |
Aug 15, 2022 | 189.15 | 191.00 | 187.55 | 190.71 | 207,166 | -1.12(-0.58%) |
Aug 12, 2022 | 189.46 | 192.34 | 187.78 | 191.83 | 214,107 | +3.04(+1.61%) |
Aug 11, 2022 | 189.39 | 193.57 | 188.74 | 188.79 | 278,240 | +0.14(+0.07%) |
Aug 10, 2022 | 186.77 | 189.54 | 185.85 | 188.65 | 282,483 | +3.76(+2.04%) |
Aug 09, 2022 | 183.95 | 185.59 | 182.84 | 184.89 | 281,093 | +2.09(+1.14%) |
Aug 08, 2022 | 185.07 | 188.18 | 178.31 | 182.79 | 568,310 | -0.68(-0.37%) |
Aug 05, 2022 | 179.31 | 185.03 | 179.31 | 183.48 | 258,475 | +2.89(+1.60%) |
Aug 04, 2022 | 176.37 | 181.86 | 175.14 | 180.59 | 366,941 | +4.23(+2.40%) |
Aug 03, 2022 | 182.37 | 182.37 | 176.00 | 176.35 | 507,362 | -5.01(-2.76%) |
Aug 02, 2022 | 186.53 | 186.53 | 180.03 | 181.37 | 384,952 | -4.60(-2.47%) |