Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 241.89 | 242.27 | 240.87 | 241.93 | 181,880 | +0.24(+0.10%) |
Jul 28, 2023 | 239.74 | 242.20 | 239.56 | 241.69 | 191,322 | +4.08(+1.72%) |
Jul 27, 2023 | 242.02 | 242.76 | 236.94 | 237.61 | 241,714 | -1.43(-0.60%) |
Jul 26, 2023 | 238.75 | 239.85 | 237.41 | 239.04 | 153,234 | -0.39(-0.16%) |
Jul 25, 2023 | 238.24 | 240.24 | 238.24 | 239.43 | 455,321 | +1.48(+0.62%) |
Jul 24, 2023 | 237.80 | 238.57 | 236.57 | 237.95 | 415,430 | +0.90(+0.38%) |
Jul 21, 2023 | 238.97 | 239.14 | 236.81 | 237.05 | 150,141 | -0.55(-0.23%) |
Jul 20, 2023 | 240.80 | 242.01 | 237.06 | 237.60 | 333,521 | -5.10(-2.10%) |
Jul 19, 2023 | 243.65 | 244.22 | 241.95 | 242.70 | 264,755 | -0.09(-0.04%) |
Jul 18, 2023 | 240.44 | 243.60 | 239.12 | 242.79 | 248,738 | +1.94(+0.81%) |
Jul 17, 2023 | 239.86 | 241.31 | 239.48 | 240.85 | 224,880 | +1.46(+0.61%) |
Jul 14, 2023 | 239.38 | 241.27 | 238.71 | 239.38 | 298,532 | +0.56(+0.23%) |
Jul 13, 2023 | 237.42 | 239.31 | 236.92 | 238.83 | 240,087 | +3.42(+1.45%) |
Jul 12, 2023 | 234.93 | 236.31 | 234.10 | 235.41 | 312,132 | +2.99(+1.29%) |
Jul 11, 2023 | 231.76 | 232.70 | 230.52 | 232.42 | 263,352 | +0.91(+0.39%) |
Jul 10, 2023 | 231.47 | 232.01 | 229.68 | 231.51 | 216,211 | -0.47(-0.20%) |
Jul 07, 2023 | 232.68 | 234.56 | 231.97 | 231.98 | 207,790 | -1.13(-0.49%) |
Jul 06, 2023 | 232.46 | 233.35 | 231.25 | 233.12 | 490,490 | -1.40(-0.60%) |
Jul 05, 2023 | 233.45 | 235.46 | 233.45 | 234.52 | 290,616 | +0.28(+0.12%) |
Jul 03, 2023 | 234.53 | 234.90 | 233.73 | 234.24 | 232,050 | -0.12(-0.05%) |
Jun 30, 2023 | 232.76 | 234.88 | 232.75 | 234.36 | 177,178 | +3.54(+1.53%) |
Jun 29, 2023 | 230.76 | 231.26 | 229.95 | 230.83 | 173,669 | -0.02(-0.01%) |
Jun 28, 2023 | 229.46 | 231.88 | 229.33 | 230.85 | 352,826 | +0.69(+0.30%) |
Jun 27, 2023 | 227.83 | 230.62 | 227.46 | 230.16 | 172,275 | +3.40(+1.50%) |
Jun 26, 2023 | 229.53 | 230.84 | 226.66 | 226.76 | 207,203 | -3.00(-1.30%) |
Jun 23, 2023 | 229.18 | 231.08 | 228.46 | 229.76 | 153,424 | -1.69(-0.73%) |
Jun 22, 2023 | 227.80 | 231.53 | 227.76 | 231.45 | 233,484 | +2.55(+1.11%) |
Jun 21, 2023 | 230.81 | 231.04 | 228.04 | 228.91 | 209,457 | -2.56(-1.10%) |
Jun 20, 2023 | 230.44 | 232.17 | 229.64 | 231.46 | 237,796 | -0.32(-0.14%) |
Jun 16, 2023 | 235.02 | 235.02 | 231.51 | 231.78 | 187,081 | -1.48(-0.64%) |
Jun 15, 2023 | 229.27 | 234.01 | 229.07 | 233.26 | 255,241 | +3.07(+1.34%) |
Jun 14, 2023 | 228.84 | 230.62 | 227.22 | 230.19 | 393,469 | +1.39(+0.61%) |
Jun 13, 2023 | 228.80 | 229.42 | 226.98 | 228.80 | 272,398 | +1.31(+0.58%) |
Jun 12, 2023 | 224.96 | 227.48 | 224.44 | 227.48 | 256,765 | +3.39(+1.51%) |
Jun 09, 2023 | 224.18 | 225.82 | 223.38 | 224.09 | 352,267 | +0.96(+0.43%) |
Jun 08, 2023 | 220.88 | 223.59 | 220.84 | 223.14 | 205,012 | +2.29(+1.04%) |
Jun 07, 2023 | 224.69 | 226.01 | 220.46 | 220.85 | 378,092 | -3.77(-1.68%) |
Jun 06, 2023 | 224.22 | 224.95 | 223.46 | 224.62 | 231,675 | +0.25(+0.11%) |
Jun 05, 2023 | 224.49 | 226.29 | 223.80 | 224.37 | 378,744 | -0.20(-0.09%) |
Jun 02, 2023 | 224.08 | 225.12 | 222.82 | 224.57 | 716,881 | +2.23(+1.00%) |
Jun 01, 2023 | 219.31 | 223.00 | 218.85 | 222.34 | 411,392 | +2.75(+1.25%) |
May 31, 2023 | 220.01 | 220.96 | 218.73 | 219.59 | 243,306 | -1.36(-0.62%) |
May 30, 2023 | 222.62 | 222.98 | 220.05 | 220.96 | 320,066 | +0.88(+0.40%) |
May 26, 2023 | 216.22 | 220.61 | 216.22 | 220.07 | 433,682 | +4.20(+1.94%) |
May 25, 2023 | 216.03 | 216.75 | 214.38 | 215.87 | 402,425 | +4.57(+2.16%) |
May 24, 2023 | 211.02 | 212.19 | 210.14 | 211.31 | 266,334 | -1.05(-0.49%) |
May 23, 2023 | 214.37 | 215.04 | 212.01 | 212.35 | 207,455 | -3.38(-1.57%) |
May 22, 2023 | 214.97 | 216.49 | 214.97 | 215.74 | 252,313 | +0.46(+0.21%) |
May 19, 2023 | 215.98 | 216.33 | 214.73 | 215.28 | 154,687 | -0.67(-0.31%) |
May 18, 2023 | 212.85 | 216.08 | 212.85 | 215.94 | 225,628 | +3.51(+1.65%) |
May 17, 2023 | 210.59 | 212.68 | 210.00 | 212.43 | 259,483 | +2.53(+1.20%) |
May 16, 2023 | 209.07 | 210.76 | 209.07 | 209.91 | 221,793 | +0.28(+0.13%) |
May 15, 2023 | 209.28 | 209.69 | 208.28 | 209.63 | 127,940 | +0.46(+0.22%) |
May 12, 2023 | 210.24 | 210.39 | 207.79 | 209.17 | 187,258 | -0.67(-0.32%) |
May 11, 2023 | 209.62 | 210.20 | 208.57 | 209.84 | 234,658 | +0.35(+0.17%) |
May 10, 2023 | 208.78 | 210.03 | 207.24 | 209.49 | 256,741 | +2.36(+1.14%) |
May 09, 2023 | 207.30 | 207.99 | 207.07 | 207.13 | 218,256 | -1.06(-0.51%) |
May 08, 2023 | 207.42 | 208.31 | 206.98 | 208.19 | 688,072 | +0.68(+0.33%) |
May 05, 2023 | 205.09 | 208.12 | 204.89 | 207.51 | 214,695 | +4.38(+2.15%) |
May 04, 2023 | 203.59 | 204.14 | 202.51 | 203.13 | 306,284 | -0.99(-0.48%) |
May 03, 2023 | 205.23 | 207.34 | 204.05 | 204.12 | 207,846 | -1.10(-0.54%) |
May 02, 2023 | 206.69 | 206.90 | 204.03 | 205.22 | 251,915 | -1.49(-0.72%) |
May 01, 2023 | 206.77 | 207.67 | 206.33 | 206.71 | 390,053 | -0.33(-0.16%) |
Apr 28, 2023 | 205.07 | 207.08 | 204.60 | 207.04 | 221,556 | +1.55(+0.76%) |
Apr 27, 2023 | 201.95 | 205.75 | 201.95 | 205.49 | 261,342 | +5.22(+2.61%) |
Apr 26, 2023 | 201.32 | 202.22 | 199.90 | 200.27 | 152,716 | +1.50(+0.76%) |
Apr 25, 2023 | 201.73 | 202.23 | 198.76 | 198.76 | 199,019 | -3.98(-1.96%) |
Apr 24, 2023 | 202.84 | 203.77 | 201.33 | 202.74 | 290,015 | -0.36(-0.18%) |
Apr 21, 2023 | 202.86 | 203.46 | 201.86 | 203.10 | 117,134 | +0.30(+0.15%) |
Apr 20, 2023 | 202.00 | 204.29 | 201.97 | 202.80 | 256,316 | -1.32(-0.65%) |
Apr 19, 2023 | 202.38 | 204.66 | 202.38 | 204.13 | 241,681 | +0.29(+0.14%) |
Apr 18, 2023 | 204.92 | 205.16 | 203.20 | 203.84 | 154,377 | +0.26(+0.13%) |
Apr 17, 2023 | 203.07 | 203.74 | 201.91 | 203.58 | 184,628 | +0.30(+0.15%) |
Apr 14, 2023 | 202.72 | 204.37 | 201.65 | 203.28 | 444,195 | -0.58(-0.28%) |
Apr 13, 2023 | 200.61 | 204.05 | 200.61 | 203.86 | 230,303 | +4.31(+2.16%) |
Apr 12, 2023 | 202.12 | 202.51 | 199.27 | 199.55 | 441,835 | -1.23(-0.61%) |
Apr 11, 2023 | 201.89 | 201.89 | 200.37 | 200.78 | 382,350 | -1.17(-0.58%) |
Apr 10, 2023 | 200.59 | 201.96 | 199.27 | 201.96 | 423,075 | -0.57(-0.28%) |
Apr 06, 2023 | 199.92 | 202.55 | 198.92 | 202.52 | 282,438 | +1.53(+0.76%) |
Apr 05, 2023 | 202.37 | 202.44 | 199.94 | 200.99 | 199,344 | -2.00(-0.99%) |
Apr 04, 2023 | 203.67 | 204.47 | 202.40 | 202.99 | 407,626 | -0.36(-0.18%) |
Apr 03, 2023 | 202.18 | 203.48 | 201.71 | 203.35 | 384,418 | -0.09(-0.04%) |
Mar 31, 2023 | 200.02 | 203.53 | 199.96 | 203.44 | 361,081 | +3.66(+1.83%) |
Mar 30, 2023 | 199.53 | 199.95 | 198.75 | 199.78 | 204,230 | +1.59(+0.80%) |
Mar 29, 2023 | 197.16 | 198.36 | 196.61 | 198.19 | 227,197 | +3.33(+1.71%) |
Mar 28, 2023 | 195.47 | 195.52 | 193.41 | 194.85 | 408,736 | -0.95(-0.48%) |
Mar 27, 2023 | 197.49 | 198.16 | 195.29 | 195.80 | 565,985 | -1.27(-0.65%) |
Mar 24, 2023 | 195.65 | 197.07 | 194.50 | 197.07 | 656,092 | +0.67(+0.34%) |
Mar 23, 2023 | 196.65 | 199.07 | 194.75 | 196.41 | 752,678 | +2.18(+1.12%) |
Mar 22, 2023 | 196.80 | 199.89 | 194.19 | 194.22 | 1,986,370 | -2.73(-1.39%) |
Mar 21, 2023 | 195.33 | 197.17 | 194.34 | 196.96 | 981,732 | +3.01(+1.55%) |
Mar 20, 2023 | 193.04 | 194.11 | 191.77 | 193.95 | 388,184 | +0.32(+0.16%) |
Mar 17, 2023 | 194.40 | 195.69 | 192.20 | 193.63 | 864,022 | -0.61(-0.31%) |
Mar 16, 2023 | 188.80 | 194.42 | 188.43 | 194.24 | 491,467 | +4.87(+2.57%) |
Mar 15, 2023 | 186.68 | 189.62 | 185.87 | 189.37 | 492,227 | +0.57(+0.30%) |
Mar 14, 2023 | 187.01 | 189.16 | 186.30 | 188.80 | 245,320 | +4.23(+2.29%) |
Mar 13, 2023 | 181.78 | 186.87 | 181.09 | 184.57 | 690,527 | +1.44(+0.79%) |
Mar 10, 2023 | 185.88 | 186.58 | 182.50 | 183.13 | 942,103 | -2.89(-1.55%) |
Mar 09, 2023 | 189.71 | 191.34 | 185.73 | 186.02 | 256,113 | -3.36(-1.77%) |
Mar 08, 2023 | 188.74 | 189.79 | 187.70 | 189.38 | 197,625 | +0.92(+0.49%) |
Mar 07, 2023 | 190.99 | 191.75 | 188.28 | 188.45 | 198,385 | -2.65(-1.39%) |
Mar 06, 2023 | 191.37 | 193.51 | 191.08 | 191.11 | 674,363 | +0.53(+0.28%) |
Mar 03, 2023 | 187.73 | 190.65 | 187.63 | 190.58 | 187,425 | +3.92(+2.10%) |
Mar 02, 2023 | 183.74 | 187.03 | 183.58 | 186.66 | 156,448 | +1.80(+0.97%) |
Mar 01, 2023 | 186.25 | 186.45 | 184.31 | 184.86 | 142,275 | -1.63(-0.87%) |
Feb 28, 2023 | 186.25 | 188.19 | 186.23 | 186.49 | 154,889 | -0.22(-0.12%) |
Feb 27, 2023 | 187.32 | 188.31 | 186.37 | 186.71 | 183,805 | +1.13(+0.61%) |
Feb 24, 2023 | 185.52 | 186.05 | 184.34 | 185.57 | 253,938 | -3.26(-1.73%) |
Feb 23, 2023 | 189.47 | 189.47 | 186.17 | 188.83 | 189,530 | +1.64(+0.88%) |
Feb 22, 2023 | 187.55 | 188.43 | 186.27 | 187.19 | 227,395 | +0.12(+0.06%) |
Feb 21, 2023 | 188.95 | 189.63 | 186.95 | 187.07 | 207,267 | -4.52(-2.36%) |
Feb 17, 2023 | 191.74 | 192.14 | 189.60 | 191.59 | 879,085 | -1.67(-0.86%) |
Feb 16, 2023 | 193.87 | 196.31 | 193.15 | 193.26 | 254,952 | -3.89(-1.98%) |
Feb 15, 2023 | 194.83 | 197.16 | 194.39 | 197.16 | 221,609 | +1.31(+0.67%) |
Feb 14, 2023 | 193.95 | 196.68 | 192.99 | 195.84 | 253,012 | +0.95(+0.49%) |
Feb 13, 2023 | 192.55 | 195.19 | 192.22 | 194.89 | 240,490 | +2.96(+1.54%) |
Feb 10, 2023 | 191.74 | 192.85 | 190.36 | 191.93 | 1,182,996 | -1.22(-0.63%) |
Feb 09, 2023 | 197.72 | 197.72 | 192.36 | 193.15 | 274,529 | -1.78(-0.91%) |
Feb 08, 2023 | 197.28 | 197.98 | 194.58 | 194.93 | 234,405 | -3.23(-1.63%) |
Feb 07, 2023 | 194.11 | 198.72 | 193.47 | 198.16 | 238,805 | +3.93(+2.03%) |
Feb 06, 2023 | 194.28 | 195.46 | 193.28 | 194.22 | 215,117 | -1.92(-0.98%) |
Feb 03, 2023 | 194.82 | 199.74 | 194.69 | 196.14 | 1,252,011 | -2.98(-1.50%) |
Feb 02, 2023 | 197.17 | 200.24 | 196.49 | 199.12 | 974,293 | +6.22(+3.22%) |
Feb 01, 2023 | 189.09 | 194.22 | 187.58 | 192.90 | 354,568 | +3.66(+1.93%) |
Jan 31, 2023 | 186.36 | 189.26 | 186.21 | 189.25 | 260,732 | +3.05(+1.64%) |
Jan 30, 2023 | 187.98 | 188.85 | 186.10 | 186.20 | 360,458 | -3.62(-1.91%) |
Jan 27, 2023 | 187.44 | 191.24 | 187.44 | 189.81 | 2,059,466 | +1.86(+0.99%) |
Jan 26, 2023 | 186.74 | 188.07 | 185.13 | 187.96 | 220,814 | +3.09(+1.67%) |
Jan 25, 2023 | 182.08 | 185.24 | 180.65 | 184.87 | 252,258 | -0.38(-0.20%) |
Jan 24, 2023 | 184.64 | 185.85 | 184.31 | 185.25 | 190,579 | -0.50(-0.27%) |
Jan 23, 2023 | 182.86 | 186.56 | 182.55 | 185.74 | 203,817 | +3.18(+1.74%) |
Jan 20, 2023 | 178.59 | 182.56 | 177.91 | 182.56 | 166,966 | +5.25(+2.96%) |
Jan 19, 2023 | 177.45 | 178.76 | 176.63 | 177.32 | 289,448 | -1.42(-0.79%) |
Jan 18, 2023 | 181.99 | 183.10 | 178.71 | 178.74 | 271,266 | -2.21(-1.22%) |
Jan 17, 2023 | 180.39 | 181.98 | 180.03 | 180.94 | 212,650 | +0.40(+0.22%) |
Jan 13, 2023 | 177.74 | 180.69 | 177.57 | 180.55 | 215,489 | +1.29(+0.72%) |
Jan 12, 2023 | 178.70 | 179.94 | 176.18 | 179.26 | 262,763 | +0.91(+0.51%) |
Jan 11, 2023 | 175.48 | 178.34 | 175.45 | 178.34 | 299,083 | +3.69(+2.11%) |
Jan 10, 2023 | 172.49 | 174.88 | 172.49 | 174.66 | 183,321 | +1.58(+0.91%) |
Jan 09, 2023 | 173.05 | 176.02 | 172.94 | 173.08 | 274,664 | +1.38(+0.80%) |
Jan 06, 2023 | 168.65 | 172.30 | 166.54 | 171.70 | 228,247 | +4.12(+2.46%) |
Jan 05, 2023 | 169.49 | 169.78 | 167.39 | 167.57 | 221,361 | -3.04(-1.78%) |
Jan 04, 2023 | 170.83 | 171.65 | 168.52 | 170.61 | 424,728 | +0.81(+0.47%) |
Jan 03, 2023 | 172.44 | 173.58 | 168.39 | 169.81 | 374,126 | -1.11(-0.65%) |
Dec 30, 2022 | 169.46 | 171.00 | 168.62 | 170.92 | 418,495 | -0.40(-0.23%) |
Dec 29, 2022 | 168.78 | 171.85 | 168.78 | 171.32 | 313,509 | +4.23(+2.53%) |
Dec 28, 2022 | 169.15 | 170.38 | 166.92 | 167.09 | 846,313 | -2.18(-1.28%) |
Dec 27, 2022 | 170.89 | 171.05 | 168.84 | 169.26 | 302,147 | -2.20(-1.29%) |
Dec 23, 2022 | 169.99 | 171.69 | 169.00 | 171.47 | 189,810 | +0.51(+0.30%) |
Dec 22, 2022 | 172.84 | 172.91 | 168.12 | 170.96 | 277,691 | -3.84(-2.19%) |
Dec 21, 2022 | 173.06 | 175.61 | 172.52 | 174.80 | 383,624 | +2.68(+1.56%) |
Dec 20, 2022 | 171.11 | 173.00 | 170.24 | 172.12 | 307,611 | +0.05(+0.03%) |
Dec 19, 2022 | 174.80 | 174.86 | 171.22 | 172.07 | 226,046 | -2.67(-1.53%) |
Dec 16, 2022 | 176.53 | 177.45 | 173.85 | 174.74 | 289,056 | -2.42(-1.37%) |
Dec 15, 2022 | 180.00 | 180.73 | 176.41 | 177.16 | 321,016 | -6.07(-3.31%) |
Dec 14, 2022 | 184.12 | 186.26 | 181.12 | 183.22 | 407,508 | -1.30(-0.70%) |
Dec 13, 2022 | 188.97 | 189.60 | 182.80 | 184.52 | 458,223 | +2.23(+1.22%) |
Dec 12, 2022 | 180.04 | 182.29 | 179.71 | 182.29 | 233,178 | +2.50(+1.39%) |
Dec 09, 2022 | 180.10 | 182.09 | 179.36 | 179.79 | 466,481 | -1.08(-0.60%) |
Dec 08, 2022 | 179.85 | 181.55 | 178.67 | 180.87 | 211,510 | +1.92(+1.07%) |
Dec 07, 2022 | 179.03 | 180.44 | 178.07 | 178.95 | 398,692 | -0.84(-0.47%) |
Dec 06, 2022 | 183.42 | 183.62 | 178.72 | 179.79 | 1,310,441 | -3.83(-2.08%) |
Dec 05, 2022 | 185.59 | 186.53 | 182.94 | 183.62 | 300,307 | -3.64(-1.94%) |
Dec 02, 2022 | 184.59 | 187.82 | 184.54 | 187.26 | 327,171 | -0.43(-0.23%) |
Dec 01, 2022 | 187.63 | 188.51 | 185.64 | 187.69 | 395,102 | +0.29(+0.15%) |
Nov 30, 2022 | 179.36 | 187.41 | 179.10 | 187.40 | 622,452 | +8.20(+4.58%) |
Nov 29, 2022 | 180.74 | 180.95 | 178.46 | 179.20 | 254,028 | -1.57(-0.87%) |
Nov 28, 2022 | 182.31 | 183.59 | 180.27 | 180.76 | 277,041 | -3.26(-1.77%) |
Nov 25, 2022 | 183.94 | 184.34 | 183.52 | 184.03 | 93,322 | -0.68(-0.37%) |
Nov 23, 2022 | 182.74 | 185.16 | 182.74 | 184.71 | 474,606 | +1.97(+1.08%) |
Nov 22, 2022 | 180.74 | 182.87 | 179.33 | 182.74 | 360,862 | +2.65(+1.47%) |
Nov 21, 2022 | 181.39 | 182.06 | 179.62 | 180.09 | 600,611 | -1.91(-1.05%) |
Nov 18, 2022 | 184.11 | 184.21 | 180.53 | 182.00 | 309,141 | -0.08(-0.04%) |
Nov 17, 2022 | 180.29 | 183.06 | 180.18 | 182.08 | 218,724 | -1.17(-0.64%) |
Nov 16, 2022 | 183.75 | 184.49 | 182.36 | 183.25 | 529,570 | -1.74(-0.94%) |
Nov 15, 2022 | 186.62 | 187.42 | 183.01 | 184.99 | 1,432,699 | +2.41(+1.32%) |
Nov 14, 2022 | 183.13 | 184.89 | 182.02 | 182.58 | 594,847 | -2.12(-1.15%) |
Nov 11, 2022 | 181.00 | 185.18 | 180.40 | 184.70 | 430,407 | +3.88(+2.14%) |
Nov 10, 2022 | 175.75 | 181.07 | 174.95 | 180.82 | 335,384 | +13.32(+7.96%) |
Nov 09, 2022 | 170.47 | 171.15 | 167.33 | 167.50 | 308,868 | -4.42(-2.57%) |
Nov 08, 2022 | 172.00 | 174.02 | 169.63 | 171.92 | 436,550 | +0.80(+0.47%) |
Nov 07, 2022 | 169.95 | 171.41 | 168.58 | 171.12 | 244,306 | +1.88(+1.11%) |
Nov 04, 2022 | 170.17 | 170.64 | 165.70 | 169.24 | 507,255 | +2.30(+1.38%) |
Nov 03, 2022 | 168.95 | 169.59 | 166.82 | 166.94 | 363,920 | -3.81(-2.23%) |
Nov 02, 2022 | 176.92 | 170.69 | 170.74 | 618,005 | -6.36(-3.59%) | |
Nov 01, 2022 | 181.55 | 182.04 | 176.89 | 177.10 | 242,684 | -2.24(-1.25%) |
Oct 31, 2022 | 180.03 | 180.53 | 178.36 | 179.34 | 455,826 | -2.16(-1.19%) |
Oct 28, 2022 | 175.66 | 181.85 | 175.65 | 181.50 | 315,893 | +4.94(+2.80%) |
Oct 27, 2022 | 178.98 | 179.66 | 176.24 | 176.56 | 292,847 | -2.94(-1.64%) |
Oct 26, 2022 | 179.18 | 183.55 | 179.02 | 179.51 | 644,114 | -4.67(-2.54%) |
Oct 25, 2022 | 180.59 | 184.40 | 180.59 | 184.18 | 332,693 | +4.07(+2.26%) |
Oct 24, 2022 | 178.67 | 180.75 | 176.25 | 180.10 | 411,705 | +1.86(+1.05%) |
Oct 21, 2022 | 173.36 | 178.46 | 172.76 | 178.24 | 305,772 | +4.03(+2.32%) |
Oct 20, 2022 | 174.73 | 177.96 | 173.54 | 174.20 | 304,080 | -1.12(-0.64%) |
Oct 19, 2022 | 175.19 | 177.07 | 173.76 | 175.32 | 277,218 | -0.97(-0.55%) |
Oct 18, 2022 | 179.44 | 179.78 | 174.52 | 176.29 | 419,890 | +1.74(+0.99%) |
Oct 17, 2022 | 172.39 | 175.09 | 172.39 | 174.56 | 350,181 | +5.90(+3.50%) |
Oct 14, 2022 | 175.48 | 175.83 | 168.35 | 168.66 | 678,887 | -5.19(-2.98%) |
Oct 13, 2022 | 165.30 | 174.64 | 164.47 | 173.84 | 464,283 | +4.01(+2.36%) |
Oct 12, 2022 | 170.22 | 171.39 | 169.32 | 169.83 | 603,079 | -0.17(-0.10%) |
Oct 11, 2022 | 171.35 | 173.08 | 168.94 | 170.00 | 599,980 | -2.33(-1.35%) |
Oct 10, 2022 | 174.29 | 174.44 | 170.77 | 172.33 | 407,689 | -1.84(-1.06%) |
Oct 07, 2022 | 177.84 | 177.84 | 173.26 | 174.17 | 311,046 | -6.83(-3.77%) |
Oct 06, 2022 | 181.54 | 183.64 | 180.78 | 181.00 | 395,564 | -1.39(-0.76%) |
Oct 05, 2022 | 179.75 | 183.48 | 178.34 | 182.39 | 393,726 | +0.02(+0.01%) |
Oct 04, 2022 | 180.27 | 182.86 | 180.27 | 182.37 | 492,118 | +5.59(+3.16%) |
Oct 03, 2022 | 173.82 | 177.80 | 172.82 | 176.78 | 474,423 | +3.99(+2.31%) |
Sep 30, 2022 | 175.10 | 177.72 | 172.64 | 172.79 | 426,548 | -3.07(-1.75%) |
Sep 29, 2022 | 178.28 | 178.53 | 173.96 | 175.87 | 393,533 | -4.95(-2.74%) |
Sep 28, 2022 | 177.18 | 181.68 | 176.21 | 180.81 | 362,161 | +3.28(+1.85%) |
Sep 27, 2022 | 179.86 | 181.44 | 176.09 | 177.54 | 378,473 | -0.08(-0.04%) |
Sep 26, 2022 | 177.74 | 180.94 | 177.11 | 177.62 | 430,681 | -0.90(-0.50%) |
Sep 23, 2022 | 179.44 | 179.80 | 176.29 | 178.52 | 836,819 | -2.91(-1.60%) |
Sep 22, 2022 | 182.61 | 183.27 | 180.74 | 181.43 | 386,453 | -2.16(-1.18%) |
Sep 21, 2022 | 187.89 | 189.51 | 183.58 | 183.58 | 386,849 | -3.57(-1.91%) |
Sep 20, 2022 | 186.95 | 188.75 | 185.65 | 187.16 | 383,998 | -1.70(-0.90%) |
Sep 19, 2022 | 185.38 | 188.92 | 185.38 | 188.86 | 227,744 | +1.70(+0.91%) |
Sep 16, 2022 | 186.52 | 187.57 | 184.98 | 187.16 | 359,237 | -1.77(-0.94%) |
Sep 15, 2022 | 190.82 | 192.78 | 187.97 | 188.93 | 283,688 | -3.24(-1.68%) |
Sep 14, 2022 | 191.75 | 192.95 | 190.36 | 192.16 | 288,956 | +1.32(+0.69%) |
Sep 13, 2022 | 196.03 | 196.46 | 190.39 | 190.84 | 319,519 | -10.83(-5.37%) |
Sep 12, 2022 | 200.08 | 201.79 | 200.02 | 201.67 | 264,703 | +2.76(+1.39%) |
Sep 09, 2022 | 196.42 | 199.38 | 196.36 | 198.91 | 205,110 | +3.97(+2.04%) |
Sep 08, 2022 | 192.17 | 195.62 | 191.81 | 194.94 | 366,356 | +1.03(+0.53%) |
Sep 07, 2022 | 190.02 | 194.46 | 190.02 | 193.91 | 384,101 | +3.90(+2.05%) |
Sep 06, 2022 | 191.37 | 191.95 | 188.39 | 190.01 | 320,828 | -0.98(-0.51%) |
Sep 02, 2022 | 195.47 | 196.23 | 189.94 | 190.99 | 352,890 | -2.51(-1.30%) |
Sep 01, 2022 | 191.79 | 193.82 | 189.48 | 193.51 | 397,450 | +0.33(+0.17%) |
Aug 31, 2022 | 196.22 | 196.94 | 193.11 | 193.18 | 797,025 | -1.41(-0.73%) |
Aug 30, 2022 | 198.05 | 198.23 | 193.00 | 194.60 | 298,341 | -2.06(-1.05%) |
Aug 29, 2022 | 196.92 | 198.38 | 195.92 | 196.65 | 349,562 | -2.02(-1.02%) |
Aug 26, 2022 | 206.97 | 207.62 | 198.67 | 198.67 | 400,683 | -8.46(-4.08%) |
Aug 25, 2022 | 204.81 | 207.14 | 204.09 | 207.13 | 150,081 | +3.28(+1.61%) |
Aug 24, 2022 | 203.00 | 204.89 | 202.72 | 203.86 | 314,443 | +0.79(+0.39%) |
Aug 23, 2022 | 203.13 | 204.93 | 202.83 | 203.07 | 291,119 | -0.66(-0.33%) |
Aug 22, 2022 | 206.08 | 206.31 | 203.19 | 203.73 | 533,234 | -5.49(-2.62%) |
Aug 19, 2022 | 211.65 | 211.75 | 208.69 | 209.22 | 260,289 | -4.15(-1.94%) |
Aug 18, 2022 | 212.80 | 214.04 | 211.78 | 213.37 | 131,224 | +0.17(+0.08%) |
Aug 17, 2022 | 212.92 | 214.94 | 211.96 | 213.20 | 420,343 | -1.90(-0.88%) |
Aug 16, 2022 | 214.41 | 216.32 | 212.92 | 215.10 | 220,676 | -0.07(-0.03%) |
Aug 15, 2022 | 212.78 | 215.49 | 212.78 | 215.17 | 269,193 | +1.57(+0.74%) |
Aug 12, 2022 | 211.04 | 213.62 | 210.07 | 213.59 | 326,124 | +4.11(+1.96%) |
Aug 11, 2022 | 212.50 | 213.29 | 209.04 | 209.49 | 478,755 | -1.23(-0.58%) |
Aug 10, 2022 | 210.04 | 210.86 | 208.42 | 210.72 | 368,738 | +5.90(+2.88%) |
Aug 09, 2022 | 205.66 | 205.77 | 203.97 | 204.82 | 225,523 | -2.01(-0.97%) |
Aug 08, 2022 | 208.32 | 210.48 | 206.06 | 206.83 | 344,285 | -0.76(-0.37%) |
Aug 05, 2022 | 205.84 | 208.81 | 205.60 | 207.59 | 330,728 | -1.57(-0.75%) |
Aug 04, 2022 | 208.06 | 209.28 | 206.81 | 209.16 | 328,599 | +1.25(+0.60%) |
Aug 03, 2022 | 203.96 | 208.59 | 203.96 | 207.91 | 644,444 | +5.40(+2.67%) |
Aug 02, 2022 | 202.12 | 205.13 | 201.13 | 202.51 | 255,472 | -1.03(-0.51%) |