Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 211.58 | 213.57 | 210.69 | 210.98 | 5,993,827 | +0.83(+0.39%) |
Jun 29, 2023 | 211.62 | 212.37 | 209.45 | 210.16 | 3,843,150 | -1.74(-0.82%) |
Jun 28, 2023 | 208.14 | 211.92 | 207.33 | 211.89 | 4,781,471 | +3.34(+1.60%) |
Jun 27, 2023 | 207.87 | 210.21 | 207.25 | 208.55 | 4,019,523 | +1.46(+0.70%) |
Jun 26, 2023 | 208.75 | 211.47 | 207.08 | 207.09 | 4,777,094 | -2.73(-1.30%) |
Jun 23, 2023 | 210.22 | 210.72 | 207.80 | 209.82 | 14,204,445 | -3.20(-1.50%) |
Jun 22, 2023 | 209.36 | 213.68 | 208.82 | 213.01 | 5,698,803 | +3.69(+1.77%) |
Jun 21, 2023 | 216.24 | 217.51 | 207.80 | 209.32 | 7,978,182 | -7.37(-3.40%) |
Jun 20, 2023 | 208.38 | 216.77 | 208.34 | 216.69 | 9,536,818 | +5.20(+2.46%) |
Jun 16, 2023 | 213.26 | 213.37 | 210.32 | 211.48 | 13,690,571 | -0.16(-0.08%) |
Jun 15, 2023 | 207.68 | 213.05 | 211.64 | 7,914,585 | +14.00(+7.08%) | |
May 08, 2023 | 198.46 | 200.24 | 195.82 | 197.64 | 4,174,634 | +0.31(+0.16%) |
May 05, 2023 | 193.70 | 197.85 | 193.01 | 197.33 | 4,289,974 | +5.20(+2.71%) |
May 04, 2023 | 191.65 | 194.31 | 190.51 | 192.13 | 4,392,061 | -0.23(-0.12%) |
May 03, 2023 | 193.96 | 195.53 | 192.31 | 192.36 | 3,784,243 | -1.23(-0.63%) |
May 02, 2023 | 197.76 | 198.15 | 192.68 | 193.59 | 6,059,840 | -3.95(-2.00%) |
May 01, 2023 | 197.50 | 198.79 | 196.86 | 197.53 | 2,886,734 | -0.58(-0.29%) |
Apr 28, 2023 | 195.89 | 198.39 | 195.01 | 198.11 | 4,099,920 | +2.43(+1.24%) |
Apr 27, 2023 | 193.92 | 197.25 | 193.02 | 195.68 | 4,812,186 | +4.41(+2.31%) |
Apr 26, 2023 | 192.37 | 194.12 | 190.32 | 191.27 | 4,143,800 | +0.85(+0.45%) |
Apr 25, 2023 | 193.72 | 193.87 | 190.38 | 190.42 | 5,045,823 | -4.25(-2.18%) |
Apr 24, 2023 | 198.19 | 198.51 | 193.81 | 194.67 | 4,454,780 | -4.10(-2.06%) |
Apr 21, 2023 | 196.77 | 198.86 | 196.21 | 198.77 | 4,866,612 | +1.52(+0.77%) |
Apr 20, 2023 | 196.92 | 199.82 | 196.56 | 197.25 | 3,623,718 | -1.41(-0.71%) |
Apr 19, 2023 | 196.04 | 198.81 | 195.47 | 198.66 | 3,669,144 | +0.42(+0.21%) |
Apr 18, 2023 | 198.82 | 199.86 | 196.80 | 198.24 | 4,719,562 | +1.42(+0.72%) |
Apr 17, 2023 | 194.91 | 197.26 | 194.78 | 196.82 | 5,419,803 | +2.43(+1.25%) |
Apr 14, 2023 | 191.60 | 194.91 | 190.94 | 194.40 | 5,080,413 | +0.63(+0.32%) |
Apr 13, 2023 | 190.20 | 194.12 | 190.20 | 193.77 | 4,722,395 | +3.69(+1.94%) |
Apr 12, 2023 | 190.05 | 191.63 | 189.28 | 190.07 | 5,039,816 | +1.43(+0.76%) |
Apr 11, 2023 | 188.81 | 190.21 | 187.07 | 188.64 | 4,913,318 | -2.60(-1.36%) |
Apr 10, 2023 | 190.34 | 192.30 | 189.03 | 191.24 | 5,270,382 | -1.06(-0.55%) |
Apr 06, 2023 | 193.75 | 193.82 | 189.35 | 192.30 | 6,312,973 | -2.76(-1.41%) |
Apr 05, 2023 | 197.74 | 198.03 | 193.48 | 195.06 | 3,958,209 | -1.89(-0.96%) |
Apr 04, 2023 | 197.89 | 198.44 | 196.36 | 196.94 | 4,664,816 | +0.71(+0.36%) |
Apr 03, 2023 | 197.96 | 198.67 | 195.28 | 196.23 | 5,346,889 | -3.28(-1.65%) |
Mar 31, 2023 | 197.23 | 199.74 | 196.73 | 199.52 | 6,642,926 | +3.18(+1.62%) |
Mar 30, 2023 | 197.51 | 197.91 | 195.24 | 196.34 | 6,941,328 | -0.04(-0.02%) |
Mar 29, 2023 | 192.89 | 197.17 | 192.63 | 196.38 | 8,095,233 | +4.33(+2.26%) |
Mar 28, 2023 | 190.93 | 192.58 | 190.93 | 192.05 | 4,904,612 | +1.04(+0.54%) |
Mar 27, 2023 | 188.67 | 191.86 | 188.66 | 191.01 | 7,788,180 | +1.20(+0.63%) |
Mar 24, 2023 | 186.26 | 190.07 | 185.85 | 189.81 | 6,112,731 | +2.62(+1.40%) |
Mar 23, 2023 | 187.16 | 190.31 | 185.34 | 187.19 | 8,695,048 | +0.93(+0.50%) |
Mar 22, 2023 | 189.75 | 191.19 | 186.17 | 186.27 | 6,583,195 | -2.17(-1.15%) |
Mar 21, 2023 | 185.63 | 189.03 | 184.65 | 188.43 | 6,990,272 | +3.43(+1.85%) |
Mar 20, 2023 | 183.97 | 185.28 | 182.41 | 185.01 | 5,520,360 | +0.40(+0.22%) |
Mar 17, 2023 | 185.80 | 187.41 | 183.94 | 184.61 | 10,506,964 | -2.45(-1.31%) |
Mar 16, 2023 | 183.06 | 187.41 | 182.74 | 187.06 | 8,380,784 | +4.39(+2.40%) |
Mar 15, 2023 | 178.93 | 183.62 | 177.98 | 182.67 | 7,724,356 | +0.02(+0.01%) |
Mar 14, 2023 | 179.76 | 185.07 | 178.88 | 182.65 | 10,150,087 | +7.37(+4.20%) |
Mar 13, 2023 | 170.78 | 176.87 | 169.78 | 175.28 | 9,165,869 | +2.33(+1.35%) |
Mar 10, 2023 | 178.27 | 179.13 | 171.49 | 172.95 | 14,127,412 | -5.53(-3.10%) |
Mar 09, 2023 | 182.86 | 183.60 | 178.31 | 178.49 | 7,109,457 | -4.22(-2.31%) |
Mar 08, 2023 | 183.06 | 184.66 | 181.56 | 182.71 | 6,755,958 | -0.37(-0.20%) |
Mar 07, 2023 | 184.22 | 185.92 | 182.79 | 183.08 | 9,033,748 | -0.48(-0.26%) |
Mar 06, 2023 | 184.83 | 188.75 | 183.38 | 183.56 | 10,781,994 | -2.63(-1.41%) |
Mar 03, 2023 | 187.82 | 189.52 | 184.05 | 186.19 | 12,103,023 | -0.16(-0.09%) |
Mar 02, 2023 | 192.87 | 193.66 | 184.96 | 186.35 | 37,786,628 | +19.22(+11.50%) |
Mar 01, 2023 | 162.78 | 167.76 | 162.77 | 167.13 | 15,604,930 | +3.74(+2.29%) |
Feb 28, 2023 | 162.32 | 164.24 | 161.32 | 163.40 | 6,917,714 | +0.47(+0.29%) |
Feb 27, 2023 | 163.63 | 164.56 | 162.01 | 162.93 | 6,899,505 | +0.94(+0.58%) |
Feb 24, 2023 | 160.38 | 162.18 | 159.45 | 161.99 | 6,578,523 | -1.92(-1.17%) |
Feb 23, 2023 | 165.07 | 165.25 | 161.36 | 163.91 | 4,686,553 | +0.76(+0.47%) |
Feb 22, 2023 | 162.90 | 164.78 | 161.90 | 163.15 | 4,348,190 | +1.74(+1.08%) |
Feb 21, 2023 | 163.53 | 164.29 | 161.24 | 161.41 | 5,216,045 | -3.55(-2.15%) |
Feb 17, 2023 | 164.81 | 166.89 | 162.53 | 164.96 | 8,095,087 | -2.94(-1.75%) |
Feb 16, 2023 | 168.77 | 170.15 | 167.74 | 167.89 | 7,488,879 | -2.99(-1.75%) |
Feb 15, 2023 | 168.63 | 171.38 | 168.02 | 170.88 | 5,003,595 | +1.14(+0.67%) |
Feb 14, 2023 | 168.00 | 172.56 | 167.63 | 169.74 | 8,401,690 | -1.12(-0.65%) |
Feb 13, 2023 | 168.06 | 170.94 | 166.73 | 170.86 | 8,829,935 | +4.04(+2.42%) |
Feb 10, 2023 | 167.43 | 169.52 | 165.11 | 166.81 | 11,288,505 | -6.62(-3.82%) |
Feb 09, 2023 | 173.10 | 175.15 | 171.79 | 173.43 | 11,507,563 | +4.02(+2.38%) |
Feb 08, 2023 | 169.78 | 172.22 | 169.01 | 169.41 | 7,702,995 | -1.65(-0.96%) |
Feb 07, 2023 | 167.35 | 171.51 | 166.39 | 171.06 | 6,190,120 | +2.23(+1.32%) |
Feb 06, 2023 | 167.78 | 170.95 | 167.13 | 168.83 | 4,313,953 | -1.99(-1.16%) |
Feb 03, 2023 | 169.80 | 174.85 | 169.64 | 170.82 | 6,490,192 | -3.59(-2.06%) |
Feb 02, 2023 | 175.48 | 178.61 | 172.67 | 174.41 | 10,676,347 | +2.82(+1.64%) |
Feb 01, 2023 | 167.51 | 172.85 | 166.78 | 171.60 | 8,857,563 | +3.84(+2.29%) |
Jan 31, 2023 | 164.07 | 167.79 | 164.07 | 167.75 | 6,592,971 | +3.22(+1.95%) |
Jan 30, 2023 | 163.86 | 166.22 | 163.35 | 164.53 | 8,167,706 | +0.23(+0.14%) |
Jan 27, 2023 | 164.84 | 167.02 | 163.39 | 164.31 | 9,919,780 | -0.57(-0.35%) |
Jan 26, 2023 | 157.98 | 164.96 | 157.89 | 164.88 | 13,365,449 | +8.91(+5.71%) |
Jan 25, 2023 | 151.01 | 156.20 | 149.62 | 155.97 | 10,300,447 | +1.31(+0.85%) |
Jan 24, 2023 | 154.41 | 160.00 | 154.30 | 154.66 | 6,383,607 | -1.01(-0.65%) |
Jan 23, 2023 | 157.15 | 157.66 | 153.03 | 155.67 | 19,948,880 | +4.61(+3.05%) |
Jan 20, 2023 | 144.11 | 151.33 | 144.11 | 151.05 | 10,140,309 | +4.83(+3.31%) |
Jan 19, 2023 | 143.33 | 146.49 | 142.97 | 146.22 | 7,078,704 | +0.96(+0.66%) |
Jan 18, 2023 | 148.67 | 149.34 | 145.10 | 145.26 | 7,815,672 | -3.02(-2.03%) |
Jan 17, 2023 | 149.41 | 150.29 | 145.91 | 148.28 | 9,418,557 | -1.04(-0.70%) |
Jan 13, 2023 | 146.01 | 149.76 | 145.90 | 149.31 | 8,389,084 | -0.09(-0.06%) |
Jan 12, 2023 | 147.65 | 149.62 | 143.75 | 149.41 | 11,689,527 | +4.69(+3.24%) |
Jan 11, 2023 | 145.09 | 146.85 | 143.37 | 144.71 | 13,610,421 | -2.54(-1.72%) |
Jan 10, 2023 | 145.62 | 149.09 | 145.41 | 147.25 | 6,532,912 | +0.34(+0.23%) |
Jan 09, 2023 | 142.40 | 149.00 | 142.40 | 146.91 | 13,694,002 | +6.58(+4.69%) |
Jan 06, 2023 | 137.40 | 141.47 | 135.37 | 140.33 | 9,157,714 | +4.16(+3.06%) |
Jan 05, 2023 | 137.46 | 138.41 | 134.06 | 136.16 | 8,502,793 | -3.25(-2.33%) |
Jan 04, 2023 | 141.04 | 141.66 | 137.44 | 139.41 | 14,337,442 | +4.80(+3.57%) |
Jan 03, 2023 | 135.01 | 136.77 | 132.86 | 134.60 | 8,201,701 | +2.19(+1.65%) |
Dec 30, 2022 | 130.44 | 132.47 | 130.19 | 132.42 | 5,637,604 | +0.05(+0.04%) |
Dec 29, 2022 | 129.53 | 132.78 | 129.33 | 132.37 | 7,637,422 | +4.06(+3.17%) |
Dec 28, 2022 | 129.54 | 130.97 | 128.00 | 128.30 | 6,255,852 | -2.19(-1.68%) |
Dec 27, 2022 | 128.39 | 131.58 | 127.48 | 130.49 | 8,708,102 | +1.22(+0.94%) |
Dec 23, 2022 | 128.56 | 129.69 | 127.42 | 129.27 | 5,829,009 | +0.25(+0.19%) |
Dec 22, 2022 | 128.50 | 129.37 | 126.17 | 129.02 | 9,983,348 | -1.11(-0.85%) |
Dec 21, 2022 | 127.79 | 131.99 | 126.44 | 130.13 | 9,323,950 | +1.85(+1.44%) |
Dec 20, 2022 | 127.33 | 129.82 | 127.02 | 128.28 | 8,463,778 | -0.56(-0.43%) |
Dec 19, 2022 | 127.60 | 129.41 | 127.03 | 128.84 | 9,446,179 | +0.74(+0.58%) |
Dec 16, 2022 | 128.75 | 129.71 | 126.72 | 128.10 | 15,485,016 | -2.17(-1.66%) |
Dec 15, 2022 | 131.50 | 133.94 | 129.51 | 130.27 | 10,831,002 | -4.30(-3.20%) |
Dec 14, 2022 | 134.83 | 137.09 | 133.06 | 134.57 | 9,663,857 | -0.87(-0.64%) |
Dec 13, 2022 | 137.21 | 139.70 | 133.87 | 135.44 | 12,597,432 | +2.51(+1.89%) |
Dec 12, 2022 | 130.93 | 133.91 | 130.78 | 132.94 | 11,865,283 | +2.00(+1.53%) |
Dec 09, 2022 | 129.57 | 133.20 | 128.19 | 130.94 | 10,300,952 | +0.98(+0.75%) |
Dec 08, 2022 | 128.26 | 131.29 | 126.85 | 129.96 | 15,158,761 | -0.35(-0.27%) |
Dec 07, 2022 | 132.33 | 133.58 | 129.85 | 130.31 | 12,925,244 | -2.79(-2.09%) |
Dec 06, 2022 | 132.54 | 134.37 | 130.74 | 133.10 | 16,992,620 | -0.66(-0.49%) |
Dec 05, 2022 | 142.61 | 144.20 | 132.71 | 133.75 | 20,302,710 | -10.62(-7.35%) |
Dec 02, 2022 | 144.10 | 145.02 | 142.59 | 144.37 | 15,106,380 | -2.44(-1.66%) |
Dec 01, 2022 | 147.36 | 147.39 | 141.90 | 146.81 | 33,728,544 | -13.23(-8.27%) |
Nov 30, 2022 | 150.55 | 160.04 | 149.93 | 160.04 | 14,339,173 | +8.56(+5.65%) |
Nov 29, 2022 | 152.52 | 153.82 | 151.06 | 151.48 | 6,396,041 | -2.01(-1.31%) |
Nov 28, 2022 | 151.80 | 155.12 | 151.80 | 153.49 | 7,942,132 | +0.34(+0.22%) |
Nov 25, 2022 | 151.87 | 153.84 | 151.18 | 153.15 | 3,027,695 | +1.11(+0.73%) |
Nov 23, 2022 | 147.43 | 152.71 | 147.36 | 152.04 | 5,566,192 | +2.99(+2.00%) |
Nov 22, 2022 | 145.01 | 149.19 | 142.73 | 149.06 | 7,024,279 | +4.39(+3.04%) |
Nov 21, 2022 | 145.83 | 147.15 | 143.21 | 144.66 | 8,025,848 | -3.19(-2.15%) |
Nov 18, 2022 | 151.64 | 152.12 | 145.46 | 147.85 | 7,572,501 | -1.65(-1.10%) |
Nov 17, 2022 | 149.99 | 151.56 | 148.15 | 149.50 | 7,356,235 | -5.42(-3.50%) |
Nov 16, 2022 | 159.79 | 160.61 | 153.63 | 154.92 | 6,459,835 | -6.94(-4.29%) |
Nov 15, 2022 | 162.47 | 165.03 | 160.54 | 161.86 | 8,125,976 | +3.41(+2.15%) |
Nov 14, 2022 | 155.62 | 159.95 | 154.44 | 158.45 | 6,582,122 | +0.93(+0.59%) |
Nov 11, 2022 | 156.29 | 159.71 | 155.38 | 157.52 | 7,392,165 | +1.43(+0.91%) |
Nov 10, 2022 | 150.80 | 156.17 | 149.53 | 156.10 | 8,786,702 | +14.22(+10.02%) |
Nov 09, 2022 | 145.66 | 146.13 | 141.75 | 141.88 | 5,594,450 | -5.03(-3.43%) |
Nov 08, 2022 | 144.90 | 151.36 | 144.89 | 146.91 | 9,113,274 | +2.51(+1.74%) |
Nov 07, 2022 | 140.44 | 144.74 | 138.59 | 144.40 | 7,386,745 | +4.81(+3.45%) |
Nov 04, 2022 | 146.31 | 146.76 | 135.86 | 139.59 | 14,284,269 | -6.55(-4.48%) |
Nov 03, 2022 | 148.81 | 150.22 | 145.94 | 146.14 | 6,006,917 | -3.67(-2.45%) |
Nov 02, 2022 | 159.30 | 149.76 | 149.81 | 7,249,649 | -9.80(-6.14%) | |
Nov 01, 2022 | 164.78 | 165.48 | 159.43 | 159.61 | 4,551,449 | -2.77(-1.70%) |
Oct 31, 2022 | 161.91 | 163.79 | 160.79 | 162.38 | 4,884,776 | -0.43(-0.26%) |
Oct 28, 2022 | 159.30 | 162.88 | 157.96 | 162.81 | 5,061,985 | +3.26(+2.05%) |
Oct 27, 2022 | 161.59 | 164.44 | 159.11 | 159.54 | 4,993,955 | -0.16(-0.10%) |
Oct 26, 2022 | 159.59 | 163.91 | 158.49 | 159.70 | 6,631,630 | -5.35(-3.24%) |
Oct 25, 2022 | 161.49 | 165.81 | 161.47 | 165.05 | 5,809,789 | +4.61(+2.88%) |
Oct 24, 2022 | 160.97 | 161.36 | 158.19 | 160.44 | 6,266,676 | +0.48(+0.30%) |
Oct 21, 2022 | 157.29 | 160.22 | 154.62 | 159.96 | 8,352,544 | +2.67(+1.69%) |
Oct 20, 2022 | 154.80 | 161.09 | 153.40 | 157.29 | 9,306,795 | +3.82(+2.49%) |
Oct 19, 2022 | 151.66 | 155.75 | 150.44 | 153.47 | 6,227,667 | +0.14(+0.09%) |
Oct 18, 2022 | 156.25 | 158.76 | 151.70 | 153.33 | 16,371,460 | +6.34(+4.31%) |
Oct 17, 2022 | 145.88 | 148.81 | 145.75 | 146.99 | 6,295,586 | +4.95(+3.49%) |
Oct 14, 2022 | 147.14 | 147.51 | 141.81 | 142.03 | 5,745,883 | -3.22(-2.21%) |
Oct 13, 2022 | 138.78 | 146.15 | 137.41 | 145.25 | 6,560,213 | +3.15(+2.21%) |
Oct 12, 2022 | 142.12 | 143.25 | 139.40 | 142.10 | 5,714,436 | -0.28(-0.20%) |
Oct 11, 2022 | 144.32 | 144.78 | 139.34 | 142.38 | 7,424,156 | -3.07(-2.11%) |
Oct 10, 2022 | 150.42 | 150.77 | 144.39 | 145.45 | 5,501,705 | -4.64(-3.09%) |
Oct 07, 2022 | 151.60 | 152.97 | 149.07 | 150.09 | 5,964,552 | -5.16(-3.33%) |
Oct 06, 2022 | 155.52 | 157.99 | 154.24 | 155.26 | 3,858,457 | -0.77(-0.49%) |
Oct 05, 2022 | 152.00 | 156.75 | 151.74 | 156.03 | 4,261,309 | +0.50(+0.32%) |
Oct 04, 2022 | 151.50 | 157.21 | 151.02 | 155.53 | 8,027,423 | +7.82(+5.29%) |
Oct 03, 2022 | 144.79 | 148.77 | 143.71 | 147.71 | 6,827,672 | +4.06(+2.82%) |
Sep 30, 2022 | 145.82 | 148.44 | 143.56 | 143.65 | 7,585,540 | -2.97(-2.02%) |
Sep 29, 2022 | 148.26 | 148.79 | 144.82 | 146.62 | 8,613,363 | -3.36(-2.24%) |
Sep 28, 2022 | 145.81 | 150.68 | 145.48 | 149.97 | 7,917,897 | +1.28(+0.86%) |
Sep 27, 2022 | 148.18 | 150.41 | 146.06 | 148.70 | 7,059,088 | +2.57(+1.76%) |
Sep 26, 2022 | 146.81 | 150.99 | 145.16 | 146.13 | 7,869,720 | -0.69(-0.47%) |
Sep 23, 2022 | 147.88 | 149.65 | 144.60 | 146.82 | 9,187,741 | -3.14(-2.09%) |
Sep 22, 2022 | 149.31 | 152.66 | 148.96 | 149.95 | 12,420,460 | +2.52(+1.71%) |
Sep 21, 2022 | 151.02 | 153.10 | 147.32 | 147.44 | 6,166,693 | -2.17(-1.45%) |
Sep 20, 2022 | 150.80 | 151.38 | 148.66 | 149.60 | 5,510,878 | -3.03(-1.98%) |
Sep 19, 2022 | 150.51 | 153.34 | 150.20 | 152.63 | 4,877,358 | +1.32(+0.87%) |
Sep 16, 2022 | 151.72 | 152.01 | 149.37 | 151.31 | 9,895,235 | -3.27(-2.11%) |
Sep 15, 2022 | 156.59 | 159.63 | 154.11 | 154.58 | 7,019,806 | -5.49(-3.43%) |
Sep 14, 2022 | 158.38 | 161.44 | 157.80 | 160.07 | 6,046,656 | +2.18(+1.38%) |
Sep 13, 2022 | 158.04 | 161.04 | 157.60 | 157.89 | 5,469,320 | -7.52(-4.55%) |
Sep 12, 2022 | 163.48 | 165.44 | 162.53 | 165.41 | 6,359,531 | +3.04(+1.87%) |
Sep 09, 2022 | 158.39 | 163.08 | 158.26 | 162.38 | 5,652,840 | +5.68(+3.63%) |
Sep 08, 2022 | 152.12 | 156.82 | 151.58 | 156.69 | 6,666,595 | +3.61(+2.36%) |
Sep 07, 2022 | 151.09 | 153.86 | 150.28 | 153.08 | 6,218,949 | +1.56(+1.03%) |
Sep 06, 2022 | 152.68 | 154.23 | 150.62 | 151.52 | 6,378,343 | -1.97(-1.28%) |
Sep 02, 2022 | 156.26 | 158.46 | 152.76 | 153.49 | 7,325,452 | +0.16(+0.10%) |
Sep 01, 2022 | 154.67 | 155.13 | 150.67 | 153.33 | 9,933,323 | -2.59(-1.66%) |
Aug 31, 2022 | 159.58 | 161.00 | 155.77 | 155.92 | 9,167,924 | -3.55(-2.22%) |
Aug 30, 2022 | 161.93 | 163.64 | 158.17 | 159.46 | 8,088,640 | -0.54(-0.34%) |
Aug 29, 2022 | 164.07 | 165.60 | 159.84 | 160.00 | 9,339,730 | -5.01(-3.04%) |
Aug 26, 2022 | 173.73 | 176.07 | 164.41 | 165.01 | 11,089,298 | -8.67(-4.99%) |
Aug 25, 2022 | 168.36 | 173.91 | 165.34 | 173.68 | 24,052,910 | -6.09(-3.39%) |
Aug 24, 2022 | 176.44 | 180.99 | 175.83 | 179.78 | 11,416,090 | +4.00(+2.28%) |
Aug 23, 2022 | 175.65 | 177.88 | 174.68 | 175.77 | 5,082,097 | -0.98(-0.55%) |
Aug 22, 2022 | 179.76 | 180.35 | 175.83 | 176.75 | 5,186,485 | -6.78(-3.69%) |
Aug 19, 2022 | 184.98 | 185.12 | 181.34 | 183.53 | 4,365,834 | -4.16(-2.21%) |
Aug 18, 2022 | 188.17 | 188.32 | 186.37 | 187.69 | 2,794,975 | -0.03(-0.02%) |
Aug 17, 2022 | 187.47 | 189.18 | 186.23 | 187.72 | 3,184,691 | -1.63(-0.86%) |
Aug 16, 2022 | 189.30 | 190.60 | 186.12 | 189.34 | 3,840,716 | -1.47(-0.77%) |
Aug 15, 2022 | 188.80 | 191.85 | 188.65 | 190.81 | 2,772,003 | +1.17(+0.62%) |
Aug 12, 2022 | 186.39 | 189.77 | 185.26 | 189.64 | 3,851,179 | +3.16(+1.69%) |
Aug 11, 2022 | 191.88 | 192.25 | 186.08 | 186.49 | 4,179,885 | -1.88(-1.00%) |
Aug 10, 2022 | 187.91 | 189.32 | 185.97 | 188.36 | 4,183,808 | +6.36(+3.50%) |
Aug 09, 2022 | 186.06 | 186.89 | 179.59 | 182.00 | 5,859,185 | -7.50(-3.96%) |
Aug 08, 2022 | 190.84 | 194.12 | 188.83 | 189.50 | 3,402,340 | -0.42(-0.22%) |
Aug 05, 2022 | 186.76 | 191.55 | 186.04 | 189.92 | 4,095,652 | -1.10(-0.57%) |
Aug 04, 2022 | 188.31 | 191.33 | 187.01 | 191.02 | 3,764,172 | +1.62(+0.85%) |
Aug 03, 2022 | 185.29 | 190.43 | 185.13 | 189.40 | 5,800,978 | +5.85(+3.19%) |
Aug 02, 2022 | 180.57 | 184.90 | 179.20 | 183.55 | 4,322,136 | +0.81(+0.44%) |
Aug 01, 2022 | 181.06 | 184.94 | 179.53 | 182.74 | 4,000,709 | -1.04(-0.57%) |
Jul 29, 2022 | 181.58 | 184.18 | 179.99 | 183.78 | 4,761,624 | +2.73(+1.51%) |
Jul 28, 2022 | 178.18 | 181.64 | 175.70 | 181.05 | 4,567,393 | +0.99(+0.55%) |
Jul 27, 2022 | 174.63 | 181.99 | 174.12 | 180.06 | 4,969,392 | +9.83(+5.77%) |
Jul 26, 2022 | 176.88 | 176.90 | 169.54 | 170.24 | 3,890,937 | -6.82(-3.85%) |
Jul 25, 2022 | 181.59 | 181.75 | 174.85 | 177.06 | 4,412,315 | -5.17(-2.84%) |
Jul 22, 2022 | 184.83 | 187.31 | 180.69 | 182.23 | 3,810,938 | -2.88(-1.55%) |
Jul 21, 2022 | 180.42 | 185.29 | 179.67 | 185.11 | 3,890,701 | +2.90(+1.59%) |
Jul 20, 2022 | 175.87 | 183.26 | 175.38 | 182.21 | 5,660,490 | +8.63(+4.97%) |
Jul 19, 2022 | 170.70 | 173.87 | 167.59 | 173.58 | 4,377,957 | +5.91(+3.53%) |
Jul 18, 2022 | 168.73 | 172.41 | 166.89 | 167.67 | 3,822,109 | +0.51(+0.30%) |
Jul 15, 2022 | 163.50 | 167.39 | 162.01 | 167.16 | 6,045,551 | +6.33(+3.94%) |
Jul 14, 2022 | 160.82 | 161.50 | 157.44 | 160.83 | 6,103,803 | -2.45(-1.50%) |
Jul 13, 2022 | 162.20 | 165.62 | 160.96 | 163.28 | 6,236,848 | -2.84(-1.71%) |
Jul 12, 2022 | 171.99 | 173.15 | 164.14 | 166.11 | 7,079,719 | -8.02(-4.61%) |
Jul 11, 2022 | 173.77 | 176.09 | 171.04 | 174.13 | 3,702,271 | -1.14(-0.65%) |
Jul 08, 2022 | 173.82 | 176.38 | 172.62 | 175.27 | 2,873,916 | -1.14(-0.65%) |
Jul 07, 2022 | 173.94 | 176.71 | 172.94 | 176.41 | 4,005,296 | +3.91(+2.26%) |
Jul 06, 2022 | 173.29 | 174.83 | 170.61 | 172.50 | 4,088,246 | +0.53(+0.31%) |
Jul 05, 2022 | 165.88 | 172.12 | 164.40 | 171.97 | 4,623,522 | +3.99(+2.38%) |