Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 189.53 | 191.75 | 186.82 | 187.58 | 62,849 | -1.95(-1.03%) |
May 30, 2023 | 188.36 | 191.84 | 186.49 | 189.53 | 61,654 | +1.16(+0.61%) |
May 26, 2023 | 187.08 | 189.83 | 186.76 | 188.37 | 53,628 | +0.51(+0.27%) |
May 25, 2023 | 188.13 | 189.41 | 187.31 | 187.86 | 69,076 | -0.66(-0.35%) |
May 24, 2023 | 186.47 | 188.87 | 186.44 | 188.52 | 42,796 | +1.41(+0.75%) |
May 23, 2023 | 190.46 | 190.46 | 185.61 | 187.12 | 90,905 | -3.58(-1.88%) |
May 22, 2023 | 189.66 | 191.14 | 189.10 | 190.70 | 78,558 | +0.36(+0.19%) |
May 19, 2023 | 191.71 | 191.71 | 189.05 | 190.34 | 58,082 | +0.45(+0.23%) |
May 18, 2023 | 187.59 | 190.71 | 186.88 | 189.90 | 55,788 | +0.95(+0.50%) |
May 17, 2023 | 187.39 | 189.26 | 184.76 | 188.95 | 61,597 | +1.52(+0.81%) |
May 16, 2023 | 186.71 | 188.16 | 186.40 | 187.42 | 42,453 | -0.41(-0.22%) |
May 15, 2023 | 190.46 | 191.17 | 187.47 | 187.83 | 51,806 | -2.56(-1.35%) |
May 12, 2023 | 192.63 | 193.16 | 190.03 | 190.39 | 119,215 | -1.98(-1.03%) |
May 11, 2023 | 196.91 | 196.95 | 190.28 | 192.37 | 85,840 | -4.37(-2.22%) |
May 10, 2023 | 188.95 | 197.14 | 187.81 | 196.74 | 186,408 | +9.32(+4.97%) |
May 09, 2023 | 181.60 | 187.76 | 181.22 | 187.42 | 93,702 | +4.86(+2.66%) |
May 08, 2023 | 182.42 | 184.21 | 181.40 | 182.57 | 59,641 | +0.09(+0.05%) |
May 05, 2023 | 187.87 | 187.87 | 182.25 | 182.48 | 107,705 | -4.85(-2.59%) |
May 04, 2023 | 181.99 | 187.53 | 181.99 | 187.32 | 83,723 | +5.39(+2.96%) |
May 03, 2023 | 180.28 | 183.52 | 180.28 | 181.93 | 168,435 | +2.28(+1.27%) |
May 02, 2023 | 184.33 | 186.21 | 179.40 | 179.65 | 128,393 | -5.67(-3.06%) |
May 01, 2023 | 187.68 | 189.92 | 185.18 | 185.32 | 109,510 | -3.01(-1.60%) |
Apr 28, 2023 | 190.68 | 192.38 | 188.22 | 188.32 | 109,285 | -2.20(-1.15%) |
Apr 27, 2023 | 190.12 | 193.06 | 189.01 | 190.52 | 62,538 | +1.06(+0.56%) |
Apr 26, 2023 | 194.70 | 195.35 | 188.88 | 189.46 | 133,305 | -5.49(-2.82%) |
Apr 25, 2023 | 193.42 | 195.27 | 193.03 | 194.95 | 87,320 | +0.39(+0.20%) |
Apr 24, 2023 | 194.12 | 195.61 | 192.43 | 194.56 | 79,967 | -0.58(-0.30%) |
Apr 21, 2023 | 188.85 | 197.52 | 188.85 | 195.15 | 136,968 | +7.78(+4.15%) |
Apr 20, 2023 | 187.25 | 188.01 | 185.88 | 187.37 | 102,461 | -0.12(-0.06%) |
Apr 19, 2023 | 185.38 | 188.09 | 183.54 | 187.48 | 87,574 | +1.92(+1.03%) |
Apr 18, 2023 | 183.92 | 185.91 | 181.88 | 185.56 | 122,819 | +1.19(+0.64%) |
Apr 17, 2023 | 180.46 | 187.47 | 180.37 | 184.38 | 194,604 | +5.75(+3.22%) |
Apr 14, 2023 | 176.78 | 178.84 | 174.63 | 178.63 | 136,632 | +1.21(+0.68%) |
Apr 13, 2023 | 175.08 | 177.59 | 173.87 | 177.42 | 113,955 | +3.09(+1.77%) |
Apr 12, 2023 | 172.18 | 174.53 | 170.28 | 174.33 | 101,341 | +3.08(+1.80%) |
Apr 11, 2023 | 170.53 | 173.93 | 168.49 | 171.25 | 160,411 | +1.58(+0.93%) |
Apr 10, 2023 | 167.35 | 170.55 | 161.27 | 169.67 | 422,046 | -6.16(-3.50%) |
Apr 06, 2023 | 176.33 | 177.20 | 174.40 | 175.84 | 164,700 | -0.06(-0.03%) |
Apr 05, 2023 | 174.15 | 176.36 | 173.46 | 175.89 | 85,771 | +2.17(+1.25%) |
Apr 04, 2023 | 174.36 | 176.05 | 173.44 | 173.73 | 74,960 | -0.47(-0.27%) |
Apr 03, 2023 | 174.82 | 175.34 | 171.63 | 174.20 | 189,716 | -1.08(-0.62%) |
Mar 31, 2023 | 173.91 | 178.34 | 173.61 | 175.28 | 126,751 | +2.65(+1.53%) |
Mar 30, 2023 | 170.05 | 172.71 | 170.05 | 172.63 | 61,499 | +2.79(+1.64%) |
Mar 29, 2023 | 171.08 | 172.00 | 169.57 | 169.85 | 62,944 | +0.01(+0.01%) |
Mar 28, 2023 | 169.08 | 170.67 | 168.74 | 169.84 | 65,913 | -0.24(-0.14%) |
Mar 27, 2023 | 171.79 | 172.39 | 170.05 | 170.07 | 71,364 | -0.52(-0.31%) |
Mar 24, 2023 | 167.35 | 171.14 | 165.52 | 170.60 | 79,111 | +3.02(+1.80%) |
Mar 23, 2023 | 167.64 | 170.51 | 166.47 | 167.57 | 90,947 | -0.16(-0.09%) |
Mar 22, 2023 | 170.79 | 173.04 | 167.36 | 167.73 | 100,281 | -3.57(-2.09%) |
Mar 21, 2023 | 174.47 | 176.12 | 169.16 | 171.31 | 120,525 | -2.44(-1.40%) |
Mar 20, 2023 | 169.89 | 174.53 | 169.89 | 173.75 | 134,847 | +4.53(+2.68%) |
Mar 17, 2023 | 171.97 | 172.28 | 168.70 | 169.22 | 223,448 | -3.75(-2.17%) |
Mar 16, 2023 | 169.29 | 173.76 | 167.95 | 172.97 | 113,431 | +1.96(+1.15%) |
Mar 15, 2023 | 168.13 | 171.13 | 165.73 | 171.01 | 85,968 | +0.79(+0.46%) |
Mar 14, 2023 | 170.88 | 172.28 | 167.84 | 170.22 | 94,378 | +2.44(+1.45%) |
Mar 13, 2023 | 165.75 | 170.90 | 163.81 | 167.78 | 90,294 | +1.08(+0.65%) |
Mar 10, 2023 | 165.43 | 168.05 | 164.31 | 166.70 | 84,913 | +0.62(+0.37%) |
Mar 09, 2023 | 167.24 | 168.09 | 165.38 | 166.08 | 149,569 | -0.80(-0.48%) |
Mar 08, 2023 | 168.70 | 169.33 | 166.53 | 166.88 | 113,778 | -1.59(-0.94%) |
Mar 07, 2023 | 167.03 | 168.76 | 165.09 | 168.46 | 90,772 | +1.43(+0.85%) |
Mar 06, 2023 | 170.36 | 171.13 | 165.49 | 167.03 | 108,641 | -3.23(-1.90%) |
Mar 03, 2023 | 169.22 | 170.38 | 167.24 | 170.26 | 58,127 | +1.30(+0.77%) |
Mar 02, 2023 | 167.59 | 169.90 | 167.13 | 168.96 | 62,686 | +0.08(+0.05%) |
Mar 01, 2023 | 171.04 | 172.08 | 165.76 | 168.88 | 115,582 | -1.85(-1.08%) |
Feb 28, 2023 | 169.58 | 171.72 | 168.73 | 170.74 | 57,526 | +0.15(+0.09%) |
Feb 27, 2023 | 170.77 | 172.50 | 169.15 | 170.59 | 54,782 | +0.76(+0.45%) |
Feb 24, 2023 | 169.91 | 171.08 | 168.34 | 169.83 | 56,283 | -1.90(-1.11%) |
Feb 23, 2023 | 172.54 | 173.75 | 168.84 | 171.73 | 68,629 | -0.51(-0.30%) |
Feb 22, 2023 | 171.18 | 173.76 | 169.72 | 172.24 | 71,337 | +1.59(+0.93%) |
Feb 21, 2023 | 172.15 | 172.77 | 168.26 | 170.66 | 75,772 | -2.40(-1.39%) |
Feb 17, 2023 | 173.09 | 175.11 | 172.28 | 173.06 | 61,193 | +0.78(+0.45%) |
Feb 16, 2023 | 173.00 | 174.37 | 170.92 | 172.28 | 57,336 | -2.66(-1.52%) |
Feb 15, 2023 | 173.76 | 175.55 | 172.77 | 174.94 | 53,853 | +0.00(+0.00%) |
Feb 14, 2023 | 175.00 | 175.98 | 172.57 | 174.94 | 83,802 | -0.94(-0.53%) |
Feb 13, 2023 | 171.77 | 176.20 | 171.47 | 175.87 | 58,950 | +5.10(+2.99%) |
Feb 10, 2023 | 167.87 | 171.40 | 167.70 | 170.77 | 41,303 | +2.14(+1.27%) |
Feb 09, 2023 | 171.49 | 173.26 | 168.63 | 168.64 | 65,678 | -2.20(-1.29%) |
Feb 08, 2023 | 173.35 | 174.76 | 170.15 | 170.84 | 56,264 | -4.02(-2.30%) |
Feb 07, 2023 | 171.86 | 175.36 | 170.71 | 174.86 | 80,393 | +1.74(+1.01%) |
Feb 06, 2023 | 178.38 | 179.17 | 172.76 | 173.12 | 86,255 | -5.52(-3.09%) |
Feb 03, 2023 | 181.76 | 183.59 | 175.38 | 178.64 | 101,407 | -4.73(-2.58%) |
Feb 02, 2023 | 176.87 | 184.03 | 175.73 | 183.37 | 135,958 | +8.01(+4.57%) |
Feb 01, 2023 | 170.51 | 176.49 | 170.51 | 175.35 | 90,345 | +3.52(+2.05%) |
Jan 31, 2023 | 170.83 | 172.66 | 169.85 | 171.83 | 73,488 | +2.56(+1.51%) |
Jan 30, 2023 | 169.69 | 172.67 | 168.81 | 169.27 | 65,784 | -1.00(-0.59%) |
Jan 27, 2023 | 170.41 | 171.09 | 167.60 | 170.27 | 66,788 | +0.25(+0.14%) |
Jan 26, 2023 | 171.35 | 172.38 | 168.75 | 170.03 | 53,064 | -0.65(-0.38%) |
Jan 25, 2023 | 169.58 | 171.70 | 168.60 | 170.68 | 111,264 | -0.51(-0.30%) |
Jan 24, 2023 | 171.41 | 172.87 | 169.43 | 171.19 | 58,508 | -0.88(-0.51%) |
Jan 23, 2023 | 174.38 | 176.32 | 170.91 | 172.06 | 95,301 | -1.90(-1.09%) |
Jan 20, 2023 | 166.89 | 173.96 | 165.88 | 173.96 | 108,871 | +8.57(+5.18%) |
Jan 19, 2023 | 166.77 | 168.08 | 165.04 | 165.39 | 114,257 | -1.57(-0.94%) |
Jan 18, 2023 | 171.38 | 172.62 | 166.66 | 166.96 | 103,949 | -4.97(-2.89%) |
Jan 17, 2023 | 172.75 | 174.63 | 169.68 | 171.93 | 95,994 | +0.00(+0.00%) |
Jan 13, 2023 | 168.64 | 173.69 | 167.85 | 171.93 | 82,540 | +2.97(+1.76%) |
Jan 12, 2023 | 167.07 | 169.26 | 164.90 | 168.95 | 105,146 | +2.98(+1.80%) |
Jan 11, 2023 | 162.56 | 170.32 | 162.56 | 165.97 | 135,337 | +5.03(+3.12%) |
Jan 10, 2023 | 158.70 | 163.36 | 155.37 | 160.94 | 254,672 | +1.66(+1.04%) |
Jan 09, 2023 | 158.26 | 164.47 | 157.19 | 159.29 | 275,973 | +1.44(+0.91%) |
Jan 06, 2023 | 160.59 | 162.41 | 157.44 | 157.85 | 92,978 | -1.43(-0.90%) |
Jan 05, 2023 | 157.90 | 159.99 | 156.53 | 159.28 | 90,418 | +1.38(+0.87%) |
Jan 04, 2023 | 160.22 | 161.09 | 157.49 | 157.90 | 87,537 | -1.83(-1.15%) |
Jan 03, 2023 | 159.13 | 160.14 | 157.09 | 159.73 | 125,371 | +1.80(+1.14%) |
Dec 30, 2022 | 157.49 | 158.54 | 156.74 | 157.93 | 70,617 | -1.40(-0.88%) |
Dec 29, 2022 | 157.49 | 160.06 | 157.23 | 159.33 | 104,393 | +2.41(+1.54%) |
Dec 28, 2022 | 157.70 | 159.07 | 156.74 | 156.92 | 71,486 | -0.71(-0.45%) |
Dec 27, 2022 | 157.57 | 160.48 | 156.50 | 157.62 | 65,145 | +0.05(+0.03%) |
Dec 23, 2022 | 157.07 | 159.10 | 157.06 | 157.57 | 63,607 | -0.32(-0.20%) |
Dec 22, 2022 | 159.47 | 160.32 | 156.56 | 157.90 | 130,683 | -1.78(-1.12%) |
Dec 21, 2022 | 157.48 | 159.68 | 156.96 | 159.68 | 77,605 | +2.62(+1.67%) |
Dec 20, 2022 | 156.14 | 157.99 | 155.62 | 157.06 | 85,320 | +0.60(+0.38%) |
Dec 19, 2022 | 157.02 | 157.69 | 156.23 | 156.47 | 102,589 | -0.70(-0.44%) |
Dec 16, 2022 | 155.21 | 158.32 | 154.31 | 157.16 | 190,067 | +0.11(+0.07%) |
Dec 15, 2022 | 160.80 | 160.84 | 156.94 | 157.06 | 96,072 | -5.19(-3.20%) |
Dec 14, 2022 | 163.13 | 166.54 | 161.69 | 162.25 | 88,970 | -0.88(-0.54%) |
Dec 13, 2022 | 168.36 | 169.26 | 162.40 | 163.13 | 89,310 | -2.01(-1.22%) |
Dec 12, 2022 | 163.00 | 165.91 | 161.80 | 165.14 | 60,880 | +2.24(+1.38%) |
Dec 09, 2022 | 164.25 | 165.63 | 162.69 | 162.89 | 65,835 | -1.61(-0.98%) |
Dec 08, 2022 | 163.60 | 166.24 | 162.21 | 164.50 | 65,331 | +1.05(+0.64%) |
Dec 07, 2022 | 163.74 | 167.72 | 162.36 | 163.45 | 47,157 | -0.50(-0.30%) |
Dec 06, 2022 | 168.50 | 168.50 | 163.06 | 163.95 | 58,820 | -5.04(-2.98%) |
Dec 05, 2022 | 167.21 | 169.12 | 162.52 | 168.99 | 75,687 | -0.50(-0.29%) |
Dec 02, 2022 | 165.64 | 169.92 | 164.81 | 169.49 | 74,852 | +1.95(+1.16%) |
Dec 01, 2022 | 164.29 | 167.99 | 161.03 | 167.54 | 95,811 | +3.45(+2.10%) |
Nov 30, 2022 | 164.21 | 167.42 | 160.69 | 164.09 | 179,554 | -1.04(-0.63%) |
Nov 29, 2022 | 168.50 | 169.45 | 164.69 | 165.13 | 113,520 | -3.32(-1.97%) |
Nov 28, 2022 | 170.21 | 171.53 | 167.53 | 168.45 | 75,461 | -3.31(-1.93%) |
Nov 25, 2022 | 169.63 | 172.99 | 169.09 | 171.76 | 47,693 | +1.22(+0.72%) |
Nov 23, 2022 | 170.24 | 174.03 | 169.37 | 170.53 | 103,870 | -0.65(-0.38%) |
Nov 22, 2022 | 173.91 | 173.91 | 170.37 | 171.18 | 68,626 | -1.16(-0.67%) |
Nov 21, 2022 | 171.09 | 174.10 | 169.09 | 172.34 | 80,883 | +1.53(+0.89%) |
Nov 18, 2022 | 171.81 | 171.81 | 167.66 | 170.81 | 94,400 | +2.13(+1.26%) |
Nov 17, 2022 | 168.58 | 170.53 | 166.32 | 168.68 | 92,397 | -1.59(-0.93%) |
Nov 16, 2022 | 170.90 | 172.42 | 165.78 | 170.27 | 92,274 | -0.72(-0.42%) |
Nov 15, 2022 | 169.08 | 173.85 | 168.22 | 170.99 | 87,865 | +4.57(+2.75%) |
Nov 14, 2022 | 165.40 | 169.38 | 163.23 | 166.41 | 64,196 | -0.14(-0.08%) |
Nov 11, 2022 | 165.69 | 167.41 | 163.40 | 166.55 | 105,406 | +1.23(+0.75%) |
Nov 10, 2022 | 160.49 | 166.47 | 160.44 | 165.31 | 119,213 | +8.27(+5.26%) |
Nov 09, 2022 | 157.95 | 157.95 | 155.48 | 157.05 | 86,887 | -0.92(-0.58%) |
Nov 08, 2022 | 158.22 | 159.05 | 156.77 | 157.97 | 62,857 | +0.98(+0.62%) |
Nov 07, 2022 | 156.22 | 157.02 | 153.85 | 156.99 | 69,072 | +1.61(+1.03%) |
Nov 04, 2022 | 151.61 | 155.72 | 149.89 | 155.38 | 90,292 | +5.20(+3.46%) |
Nov 03, 2022 | 149.81 | 151.85 | 147.62 | 150.18 | 73,237 | -0.78(-0.52%) |
Nov 02, 2022 | 153.21 | 155.06 | 150.53 | 150.96 | 143,151 | -2.05(-1.34%) |
Nov 01, 2022 | 159.10 | 159.44 | 150.99 | 153.01 | 175,110 | -3.89(-2.48%) |
Oct 31, 2022 | 158.88 | 159.01 | 155.70 | 156.90 | 115,870 | -2.94(-1.84%) |
Oct 28, 2022 | 155.16 | 161.20 | 155.09 | 159.84 | 94,098 | +6.35(+4.14%) |
Oct 27, 2022 | 154.78 | 157.23 | 152.86 | 153.49 | 92,409 | -1.45(-0.94%) |
Oct 26, 2022 | 151.98 | 156.09 | 150.18 | 154.94 | 200,878 | +2.38(+1.56%) |
Oct 25, 2022 | 146.09 | 153.13 | 146.09 | 152.56 | 143,806 | +7.20(+4.95%) |
Oct 24, 2022 | 148.77 | 149.88 | 142.20 | 145.36 | 190,533 | -3.07(-2.07%) |
Oct 21, 2022 | 147.44 | 152.28 | 145.99 | 148.43 | 257,229 | +0.39(+0.26%) |
Oct 20, 2022 | 156.74 | 158.34 | 148.03 | 148.03 | 587,335 | -19.32(-11.54%) |
Oct 19, 2022 | 171.45 | 171.45 | 165.94 | 167.35 | 190,795 | -3.96(-2.31%) |
Oct 18, 2022 | 170.86 | 173.46 | 169.59 | 171.31 | 124,979 | +2.10(+1.24%) |
Oct 17, 2022 | 165.85 | 170.77 | 165.84 | 169.21 | 115,992 | +4.34(+2.63%) |
Oct 14, 2022 | 170.23 | 170.23 | 164.73 | 164.88 | 83,654 | -3.56(-2.11%) |
Oct 13, 2022 | 170.56 | 171.91 | 166.30 | 168.43 | 175,120 | -3.67(-2.13%) |
Oct 12, 2022 | 175.91 | 176.11 | 172.10 | 172.10 | 68,138 | -2.54(-1.46%) |
Oct 11, 2022 | 169.42 | 175.61 | 168.73 | 174.65 | 99,936 | +5.71(+3.38%) |
Oct 10, 2022 | 171.64 | 172.05 | 168.93 | 168.93 | 107,662 | -3.25(-1.89%) |
Oct 07, 2022 | 172.12 | 172.29 | 169.01 | 172.18 | 94,393 | -1.04(-0.60%) |
Oct 06, 2022 | 179.74 | 181.62 | 173.04 | 173.22 | 101,692 | -8.54(-4.70%) |
Oct 05, 2022 | 177.81 | 181.76 | 177.49 | 181.76 | 88,963 | +2.66(+1.49%) |
Oct 04, 2022 | 174.75 | 179.10 | 174.75 | 179.10 | 79,099 | +5.61(+3.23%) |
Oct 03, 2022 | 173.41 | 174.22 | 171.37 | 173.50 | 91,132 | +2.12(+1.23%) |
Sep 30, 2022 | 174.45 | 176.45 | 171.35 | 171.38 | 122,330 | -3.34(-1.91%) |
Sep 29, 2022 | 178.83 | 178.83 | 172.43 | 174.71 | 74,039 | -4.71(-2.63%) |
Sep 28, 2022 | 178.65 | 180.64 | 177.06 | 179.42 | 124,879 | +2.32(+1.31%) |
Sep 27, 2022 | 178.10 | 180.25 | 175.94 | 177.10 | 90,615 | -0.05(-0.03%) |
Sep 26, 2022 | 176.22 | 180.06 | 176.20 | 177.15 | 76,270 | -0.24(-0.14%) |
Sep 23, 2022 | 177.88 | 179.11 | 175.54 | 177.40 | 84,274 | -2.15(-1.19%) |
Sep 22, 2022 | 181.04 | 181.04 | 177.88 | 179.54 | 77,785 | -2.40(-1.32%) |
Sep 21, 2022 | 183.39 | 185.71 | 181.53 | 181.94 | 64,474 | -0.21(-0.11%) |
Sep 20, 2022 | 183.99 | 183.99 | 180.46 | 182.15 | 60,926 | -2.23(-1.21%) |
Sep 19, 2022 | 182.15 | 185.13 | 180.90 | 184.38 | 54,815 | +0.63(+0.35%) |
Sep 16, 2022 | 183.43 | 184.43 | 181.43 | 183.74 | 129,077 | +0.23(+0.13%) |
Sep 15, 2022 | 182.52 | 184.18 | 180.57 | 183.51 | 67,037 | +1.46(+0.80%) |
Sep 14, 2022 | 182.01 | 183.52 | 180.61 | 182.05 | 49,714 | -0.80(-0.44%) |
Sep 13, 2022 | 185.77 | 185.77 | 182.16 | 182.85 | 56,615 | -4.55(-2.43%) |
Sep 12, 2022 | 187.53 | 189.42 | 186.08 | 187.40 | 44,952 | +1.55(+0.83%) |
Sep 09, 2022 | 184.65 | 187.89 | 183.02 | 185.85 | 50,483 | +2.84(+1.55%) |
Sep 08, 2022 | 185.99 | 185.99 | 180.32 | 183.01 | 74,479 | -2.97(-1.60%) |
Sep 07, 2022 | 181.29 | 186.91 | 179.26 | 185.99 | 78,088 | +6.06(+3.37%) |
Sep 06, 2022 | 178.81 | 181.36 | 176.97 | 179.92 | 78,383 | +1.11(+0.62%) |
Sep 02, 2022 | 185.54 | 188.32 | 177.84 | 178.81 | 70,567 | -5.67(-3.07%) |
Sep 01, 2022 | 183.34 | 184.85 | 181.59 | 184.48 | 93,449 | +0.01(+0.01%) |
Aug 31, 2022 | 183.96 | 186.53 | 182.89 | 184.47 | 92,366 | -0.18(-0.10%) |
Aug 30, 2022 | 186.26 | 190.61 | 184.09 | 184.64 | 60,226 | -1.90(-1.02%) |
Aug 29, 2022 | 185.15 | 187.74 | 185.15 | 186.54 | 55,288 | +0.23(+0.13%) |
Aug 26, 2022 | 196.50 | 196.50 | 186.20 | 186.31 | 67,727 | -11.13(-5.64%) |
Aug 25, 2022 | 195.42 | 197.92 | 195.42 | 197.44 | 77,005 | +3.11(+1.60%) |
Aug 24, 2022 | 192.97 | 196.34 | 192.97 | 194.32 | 79,275 | +0.17(+0.09%) |
Aug 23, 2022 | 194.39 | 196.28 | 193.96 | 194.15 | 67,537 | -1.10(-0.56%) |
Aug 22, 2022 | 198.79 | 199.49 | 194.28 | 195.25 | 73,156 | -5.32(-2.65%) |
Aug 19, 2022 | 202.84 | 203.35 | 199.57 | 200.58 | 74,920 | -2.90(-1.42%) |
Aug 18, 2022 | 202.84 | 203.79 | 200.50 | 203.47 | 79,244 | +0.43(+0.21%) |
Aug 17, 2022 | 203.33 | 204.44 | 202.15 | 203.04 | 70,847 | -0.14(-0.07%) |
Aug 16, 2022 | 199.91 | 203.88 | 199.55 | 203.18 | 74,899 | +2.52(+1.25%) |
Aug 15, 2022 | 191.54 | 200.94 | 191.54 | 200.66 | 126,776 | +9.13(+4.77%) |
Aug 12, 2022 | 186.28 | 191.59 | 184.90 | 191.54 | 68,374 | +5.46(+2.93%) |
Aug 11, 2022 | 183.39 | 186.64 | 183.39 | 186.07 | 70,978 | +2.74(+1.49%) |
Aug 10, 2022 | 181.99 | 183.73 | 180.02 | 183.34 | 80,706 | +3.33(+1.85%) |
Aug 09, 2022 | 181.26 | 182.71 | 178.12 | 180.01 | 98,537 | -1.73(-0.95%) |
Aug 08, 2022 | 175.35 | 182.60 | 173.12 | 181.74 | 144,326 | +8.14(+4.69%) |
Aug 05, 2022 | 173.49 | 176.71 | 172.60 | 173.59 | 109,296 | -0.19(-0.11%) |
Aug 04, 2022 | 177.28 | 177.74 | 172.22 | 173.78 | 61,669 | -3.37(-1.90%) |
Aug 03, 2022 | 175.23 | 177.73 | 173.31 | 177.15 | 62,932 | +2.19(+1.25%) |
Aug 02, 2022 | 176.71 | 176.93 | 172.66 | 174.96 | 55,405 | -1.20(-0.68%) |
Aug 01, 2022 | 173.17 | 176.45 | 172.53 | 176.16 | 70,258 | +3.19(+1.84%) |
Jul 29, 2022 | 171.05 | 173.38 | 169.98 | 172.97 | 79,989 | +0.54(+0.31%) |
Jul 28, 2022 | 170.66 | 172.65 | 170.06 | 172.43 | 71,538 | +0.89(+0.52%) |
Jul 27, 2022 | 173.24 | 174.06 | 170.31 | 171.54 | 93,936 | -1.70(-0.98%) |
Jul 26, 2022 | 173.65 | 173.65 | 169.81 | 173.24 | 85,832 | -0.87(-0.50%) |
Jul 25, 2022 | 176.97 | 176.97 | 173.19 | 174.11 | 74,116 | -1.74(-0.99%) |
Jul 22, 2022 | 177.46 | 177.46 | 173.79 | 175.85 | 84,646 | -1.03(-0.58%) |
Jul 21, 2022 | 175.53 | 177.21 | 174.33 | 176.89 | 75,468 | +0.05(+0.03%) |
Jul 20, 2022 | 178.65 | 180.74 | 174.56 | 176.84 | 127,490 | -2.73(-1.52%) |
Jul 19, 2022 | 176.29 | 182.36 | 176.29 | 179.57 | 189,190 | +3.90(+2.22%) |
Jul 18, 2022 | 168.75 | 176.15 | 167.79 | 175.67 | 240,436 | +11.73(+7.16%) |
Jul 15, 2022 | 162.41 | 164.17 | 160.12 | 163.94 | 109,430 | +3.35(+2.09%) |
Jul 14, 2022 | 162.24 | 165.66 | 159.55 | 160.58 | 138,881 | -4.56(-2.76%) |
Jul 13, 2022 | 162.40 | 167.18 | 161.96 | 165.15 | 118,168 | +1.67(+1.02%) |
Jul 12, 2022 | 162.07 | 168.84 | 159.21 | 163.48 | 154,939 | +1.46(+0.90%) |
Jul 11, 2022 | 168.73 | 171.20 | 161.23 | 162.02 | 305,512 | -7.17(-4.24%) |
Jul 08, 2022 | 174.93 | 178.67 | 168.60 | 169.19 | 821,662 | -29.66(-14.91%) |
Jul 07, 2022 | 196.54 | 200.53 | 194.84 | 198.85 | 194,817 | +2.60(+1.33%) |
Jul 06, 2022 | 191.65 | 198.26 | 191.09 | 196.25 | 80,820 | +4.19(+2.18%) |
Jul 05, 2022 | 192.89 | 195.53 | 190.76 | 192.06 | 155,547 | -1.87(-0.97%) |
Jul 01, 2022 | 194.46 | 198.02 | 192.92 | 193.93 | 102,636 | -1.53(-0.78%) |
Jun 30, 2022 | 192.56 | 196.80 | 192.56 | 195.46 | 128,827 | +1.24(+0.64%) |
Jun 29, 2022 | 191.13 | 194.72 | 191.05 | 194.22 | 65,181 | +2.69(+1.40%) |
Jun 28, 2022 | 196.51 | 196.99 | 191.09 | 191.53 | 67,173 | -4.25(-2.17%) |
Jun 27, 2022 | 200.83 | 201.11 | 194.06 | 195.78 | 95,993 | -3.60(-1.81%) |
Jun 24, 2022 | 198.83 | 201.91 | 196.77 | 199.38 | 195,974 | +0.41(+0.21%) |
Jun 23, 2022 | 187.18 | 199.22 | 187.18 | 198.98 | 150,558 | +11.66(+6.22%) |
Jun 22, 2022 | 175.81 | 188.03 | 175.81 | 187.32 | 108,297 | +9.70(+5.46%) |
Jun 21, 2022 | 176.97 | 178.74 | 175.31 | 177.62 | 98,523 | +1.04(+0.59%) |
Jun 17, 2022 | 176.34 | 178.26 | 175.28 | 176.58 | 111,866 | +2.00(+1.15%) |
Jun 16, 2022 | 175.71 | 176.51 | 173.80 | 174.58 | 80,202 | -2.31(-1.31%) |
Jun 15, 2022 | 174.49 | 178.63 | 171.82 | 176.89 | 128,452 | +3.43(+1.98%) |
Jun 14, 2022 | 177.27 | 178.77 | 172.60 | 173.47 | 92,026 | -4.15(-2.34%) |
Jun 13, 2022 | 178.86 | 180.12 | 177.13 | 177.62 | 63,642 | -3.45(-1.90%) |
Jun 10, 2022 | 180.28 | 182.52 | 178.76 | 181.07 | 51,744 | -1.21(-0.67%) |
Jun 09, 2022 | 187.27 | 187.89 | 182.26 | 182.28 | 57,630 | -4.37(-2.34%) |
Jun 08, 2022 | 186.86 | 188.38 | 185.42 | 186.65 | 51,372 | -0.50(-0.26%) |
Jun 07, 2022 | 184.77 | 187.29 | 183.12 | 187.14 | 38,300 | +1.22(+0.66%) |
Jun 06, 2022 | 186.04 | 189.19 | 183.71 | 185.92 | 46,963 | +0.17(+0.09%) |
Jun 03, 2022 | 186.32 | 187.09 | 184.00 | 185.75 | 54,641 | -0.80(-0.43%) |
Jun 02, 2022 | 183.85 | 186.55 | 179.91 | 186.54 | 65,239 | +3.98(+2.18%) |