Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 159.86 | 160.90 | 159.36 | 160.50 | 7,853,139 | +1.38(+0.87%) |
Jun 29, 2023 | 157.70 | 159.33 | 157.31 | 159.12 | 4,689,420 | +1.11(+0.70%) |
Jun 28, 2023 | 158.25 | 158.25 | 157.00 | 158.01 | 6,992,651 | -0.32(-0.20%) |
Jun 27, 2023 | 158.71 | 158.91 | 157.51 | 158.33 | 5,081,860 | -0.33(-0.21%) |
Jun 26, 2023 | 159.97 | 159.97 | 156.43 | 158.66 | 7,190,405 | -1.79(-1.12%) |
Jun 23, 2023 | 161.07 | 161.22 | 160.02 | 160.46 | 9,746,629 | -0.14(-0.08%) |
Jun 22, 2023 | 158.93 | 160.69 | 158.82 | 160.59 | 5,657,812 | +1.69(+1.06%) |
Jun 21, 2023 | 158.62 | 159.91 | 157.75 | 158.91 | 7,402,065 | -0.24(-0.15%) |
Jun 20, 2023 | 159.27 | 160.29 | 158.84 | 159.15 | 8,247,466 | -0.10(-0.06%) |
Jun 16, 2023 | 159.49 | 159.98 | 158.90 | 159.25 | 13,846,960 | +0.49(+0.31%) |
Jun 15, 2023 | 157.13 | 158.93 | 158.76 | 7,361,332 | +2.53(+1.62%) | |
May 08, 2023 | 155.92 | 156.48 | 155.30 | 156.23 | 5,189,296 | -0.36(-0.23%) |
May 05, 2023 | 156.74 | 157.02 | 155.63 | 156.59 | 5,396,644 | +0.53(+0.34%) |
May 04, 2023 | 156.59 | 156.80 | 155.21 | 156.06 | 5,327,338 | -0.71(-0.45%) |
May 03, 2023 | 159.35 | 159.95 | 156.42 | 156.77 | 6,167,499 | -2.08(-1.31%) |
May 02, 2023 | 158.18 | 159.28 | 157.43 | 158.85 | 7,834,521 | +1.38(+0.87%) |
May 01, 2023 | 157.47 | 158.14 | 156.16 | 157.47 | 5,083,663 | -0.10(-0.06%) |
Apr 28, 2023 | 156.71 | 157.62 | 156.47 | 157.57 | 6,259,371 | +0.67(+0.43%) |
Apr 27, 2023 | 156.80 | 157.28 | 156.06 | 156.89 | 5,963,042 | +0.37(+0.23%) |
Apr 26, 2023 | 157.94 | 158.23 | 156.16 | 156.53 | 5,907,484 | -2.46(-1.55%) |
Apr 25, 2023 | 158.15 | 159.16 | 158.00 | 158.99 | 6,506,293 | +1.44(+0.92%) |
Apr 24, 2023 | 156.59 | 157.67 | 155.81 | 157.55 | 5,484,254 | +0.95(+0.61%) |
Apr 21, 2023 | 158.28 | 158.79 | 155.90 | 156.59 | 7,287,227 | -0.86(-0.54%) |
Apr 20, 2023 | 156.34 | 157.68 | 154.93 | 157.45 | 9,868,260 | +1.01(+0.65%) |
Apr 19, 2023 | 155.92 | 156.59 | 155.13 | 156.44 | 7,066,166 | +1.46(+0.94%) |
Apr 18, 2023 | 158.10 | 158.52 | 153.67 | 154.98 | 15,134,632 | -4.48(-2.81%) |
Apr 17, 2023 | 159.53 | 160.01 | 158.76 | 159.46 | 8,356,609 | -0.16(-0.10%) |
Apr 14, 2023 | 159.75 | 159.89 | 157.91 | 159.63 | 7,506,421 | -0.26(-0.16%) |
Apr 13, 2023 | 158.03 | 160.10 | 157.67 | 159.89 | 5,860,136 | +2.11(+1.34%) |
Apr 12, 2023 | 157.80 | 158.66 | 156.99 | 157.78 | 5,988,538 | -0.34(-0.21%) |
Apr 11, 2023 | 158.26 | 159.09 | 157.89 | 158.12 | 6,133,251 | -0.05(-0.03%) |
Apr 10, 2023 | 158.46 | 158.66 | 157.51 | 158.16 | 5,562,319 | -0.80(-0.50%) |
Apr 06, 2023 | 159.77 | 160.97 | 158.63 | 158.96 | 9,989,719 | -0.44(-0.28%) |
Apr 05, 2023 | 158.21 | 159.45 | 156.66 | 159.41 | 17,351,634 | +6.85(+4.49%) |
Apr 04, 2023 | 151.09 | 153.01 | 150.72 | 152.55 | 8,630,434 | +1.58(+1.05%) |
Apr 03, 2023 | 149.15 | 151.13 | 148.17 | 150.97 | 7,107,425 | +1.78(+1.19%) |
Mar 31, 2023 | 148.03 | 149.38 | 147.50 | 149.19 | 10,274,995 | +1.51(+1.02%) |
Mar 30, 2023 | 147.83 | 148.04 | 147.09 | 147.68 | 4,733,094 | +0.12(+0.08%) |
Mar 29, 2023 | 146.54 | 147.63 | 146.37 | 147.57 | 6,245,633 | +1.43(+0.98%) |
Mar 28, 2023 | 146.68 | 147.70 | 146.04 | 146.13 | 6,353,034 | -1.42(-0.97%) |
Mar 27, 2023 | 148.42 | 148.75 | 147.37 | 147.56 | 7,041,930 | +0.63(+0.43%) |
Mar 24, 2023 | 145.81 | 147.04 | 145.18 | 146.93 | 5,918,585 | +1.46(+1.01%) |
Mar 23, 2023 | 145.52 | 146.01 | 144.49 | 145.47 | 9,404,772 | +0.08(+0.05%) |
Mar 22, 2023 | 148.09 | 148.29 | 145.37 | 145.39 | 8,250,781 | -2.73(-1.85%) |
Mar 21, 2023 | 148.23 | 148.36 | 146.47 | 148.12 | 8,702,755 | +0.00(+0.00%) |
Mar 20, 2023 | 146.76 | 148.30 | 146.67 | 148.12 | 7,406,150 | +1.45(+0.99%) |
Mar 17, 2023 | 148.69 | 149.15 | 146.59 | 146.67 | 21,340,186 | -1.59(-1.07%) |
Mar 16, 2023 | 147.70 | 148.58 | 146.89 | 148.26 | 7,901,936 | -0.31(-0.21%) |
Mar 15, 2023 | 147.11 | 149.09 | 146.81 | 148.57 | 8,059,480 | +0.41(+0.28%) |
Mar 14, 2023 | 147.54 | 148.26 | 146.21 | 148.15 | 8,747,548 | +0.83(+0.56%) |
Mar 13, 2023 | 146.39 | 150.07 | 145.89 | 147.33 | 11,219,928 | +1.40(+0.96%) |
Mar 10, 2023 | 146.17 | 147.74 | 145.44 | 145.93 | 8,835,369 | +0.36(+0.24%) |
Mar 09, 2023 | 147.71 | 147.84 | 145.06 | 145.57 | 7,725,762 | -1.66(-1.12%) |
Mar 08, 2023 | 148.21 | 148.42 | 146.77 | 147.23 | 6,471,839 | -1.09(-0.73%) |
Mar 07, 2023 | 150.24 | 150.40 | 147.60 | 148.32 | 7,747,762 | -1.41(-0.95%) |
Mar 06, 2023 | 148.87 | 149.90 | 148.77 | 149.73 | 8,461,553 | +1.48(+1.00%) |
Mar 03, 2023 | 147.62 | 148.35 | 147.11 | 148.25 | 5,970,886 | +1.51(+1.03%) |
Mar 02, 2023 | 146.06 | 147.04 | 145.56 | 146.74 | 9,103,636 | -0.12(-0.08%) |
Mar 01, 2023 | 147.28 | 147.50 | 146.22 | 146.85 | 7,018,656 | -0.66(-0.45%) |
Feb 28, 2023 | 149.17 | 149.45 | 147.31 | 147.52 | 9,723,280 | -2.28(-1.52%) |
Feb 27, 2023 | 150.59 | 151.02 | 149.27 | 149.80 | 7,549,183 | -0.33(-0.22%) |
Feb 24, 2023 | 150.78 | 150.97 | 149.40 | 150.13 | 9,027,985 | -1.69(-1.12%) |
Feb 23, 2023 | 151.80 | 152.64 | 150.80 | 151.82 | 9,749,443 | -0.05(-0.03%) |
Feb 22, 2023 | 152.56 | 152.90 | 151.47 | 151.87 | 10,196,623 | -0.21(-0.14%) |
Feb 21, 2023 | 153.67 | 154.34 | 151.97 | 152.08 | 9,788,005 | -2.30(-1.49%) |
Feb 17, 2023 | 151.14 | 155.07 | 150.75 | 154.38 | 12,884,697 | +3.16(+2.09%) |
Feb 16, 2023 | 152.02 | 152.57 | 150.92 | 151.22 | 11,713,073 | -1.08(-0.71%) |
Feb 15, 2023 | 154.77 | 154.80 | 152.23 | 152.30 | 13,207,529 | -2.55(-1.65%) |
Feb 14, 2023 | 155.52 | 155.74 | 154.59 | 154.85 | 6,601,365 | -0.68(-0.44%) |
Feb 13, 2023 | 154.18 | 155.60 | 154.00 | 155.53 | 6,703,795 | +0.57(+0.37%) |
Feb 10, 2023 | 154.60 | 155.57 | 154.20 | 154.96 | 7,354,143 | +0.72(+0.46%) |
Feb 09, 2023 | 156.38 | 157.49 | 153.93 | 154.24 | 8,317,713 | -2.11(-1.35%) |
Feb 08, 2023 | 156.06 | 157.26 | 155.68 | 156.36 | 6,334,983 | +0.20(+0.13%) |
Feb 07, 2023 | 154.44 | 156.61 | 154.26 | 156.16 | 7,653,524 | +0.04(+0.02%) |
Feb 06, 2023 | 157.25 | 157.54 | 155.87 | 156.12 | 7,344,733 | -1.20(-0.76%) |
Feb 03, 2023 | 158.67 | 158.93 | 156.62 | 157.31 | 7,187,239 | -0.89(-0.56%) |
Feb 02, 2023 | 155.77 | 158.85 | 155.60 | 158.20 | 10,566,778 | +0.59(+0.38%) |
Feb 01, 2023 | 155.76 | 158.62 | 155.20 | 157.61 | 10,313,996 | +1.43(+0.92%) |
Jan 31, 2023 | 154.53 | 156.18 | 153.91 | 156.17 | 12,430,128 | +1.36(+0.88%) |
Jan 30, 2023 | 160.48 | 161.07 | 153.94 | 154.82 | 24,380,044 | -5.95(-3.70%) |
Jan 27, 2023 | 161.07 | 161.38 | 160.33 | 160.77 | 6,443,809 | -0.63(-0.39%) |
Jan 26, 2023 | 162.03 | 162.38 | 161.17 | 161.40 | 7,267,872 | -0.59(-0.37%) |
Jan 25, 2023 | 159.76 | 161.99 | 159.67 | 161.99 | 7,428,711 | +1.15(+0.71%) |
Jan 24, 2023 | 167.24 | 167.24 | 158.65 | 160.85 | 11,512,654 | +0.00(+0.00%) |
Jan 23, 2023 | 161.60 | 162.11 | 160.50 | 160.85 | 8,794,032 | -0.41(-0.25%) |
Jan 20, 2023 | 162.56 | 162.57 | 160.05 | 161.26 | 9,020,578 | -0.75(-0.47%) |
Jan 19, 2023 | 161.54 | 163.69 | 161.23 | 162.01 | 7,260,761 | -0.22(-0.14%) |
Jan 18, 2023 | 164.04 | 164.37 | 162.19 | 162.23 | 7,372,918 | -2.48(-1.51%) |
Jan 17, 2023 | 166.28 | 166.84 | 164.46 | 164.72 | 6,330,154 | -1.02(-0.62%) |
Jan 13, 2023 | 165.51 | 166.29 | 164.74 | 165.74 | 6,370,888 | -0.54(-0.33%) |
Jan 12, 2023 | 166.53 | 166.96 | 165.14 | 166.28 | 4,466,013 | -0.84(-0.50%) |
Jan 11, 2023 | 167.79 | 167.93 | 164.48 | 167.13 | 6,794,947 | -0.27(-0.16%) |
Jan 10, 2023 | 167.91 | 168.33 | 166.59 | 167.39 | 5,279,275 | -0.40(-0.24%) |
Jan 09, 2023 | 171.35 | 171.79 | 167.41 | 167.79 | 8,291,115 | -4.46(-2.59%) |
Jan 06, 2023 | 172.14 | 172.91 | 171.44 | 172.26 | 5,970,710 | +1.39(+0.81%) |
Jan 05, 2023 | 171.08 | 172.01 | 170.50 | 170.87 | 6,544,798 | -1.27(-0.74%) |
Jan 04, 2023 | 170.96 | 172.20 | 170.57 | 172.14 | 10,242,532 | +1.85(+1.09%) |
Jan 03, 2023 | 168.35 | 170.47 | 168.21 | 170.29 | 6,637,852 | +1.47(+0.87%) |
Dec 30, 2022 | 169.62 | 169.89 | 167.62 | 168.82 | 4,412,288 | -0.87(-0.51%) |
Dec 29, 2022 | 169.68 | 170.40 | 169.22 | 169.69 | 2,959,730 | +0.86(+0.51%) |
Dec 28, 2022 | 169.88 | 170.54 | 168.82 | 168.83 | 2,768,092 | -0.74(-0.43%) |
Dec 27, 2022 | 170.21 | 170.21 | 169.14 | 169.56 | 3,414,953 | -0.05(-0.03%) |
Dec 23, 2022 | 168.84 | 169.65 | 168.01 | 169.61 | 3,854,313 | +0.43(+0.25%) |
Dec 22, 2022 | 168.93 | 169.64 | 167.57 | 169.18 | 5,974,467 | -0.62(-0.37%) |
Dec 21, 2022 | 168.46 | 170.28 | 167.86 | 169.80 | 5,710,876 | +1.92(+1.14%) |
Dec 20, 2022 | 168.20 | 168.62 | 167.40 | 167.88 | 6,458,378 | +0.18(+0.11%) |
Dec 19, 2022 | 167.57 | 168.35 | 166.35 | 167.70 | 6,000,792 | -0.18(-0.11%) |
Dec 16, 2022 | 169.15 | 169.15 | 167.11 | 167.88 | 19,715,994 | -1.74(-1.03%) |
Dec 15, 2022 | 171.25 | 171.87 | 168.58 | 169.62 | 7,977,121 | -2.17(-1.26%) |
Dec 14, 2022 | 170.66 | 173.01 | 170.66 | 171.79 | 9,974,358 | +0.53(+0.31%) |
Dec 13, 2022 | 171.16 | 172.21 | 170.40 | 171.26 | 9,603,399 | +1.31(+0.77%) |
Dec 12, 2022 | 168.15 | 169.97 | 167.81 | 169.96 | 5,108,205 | +2.01(+1.20%) |
Dec 09, 2022 | 169.27 | 170.00 | 167.87 | 167.95 | 4,772,579 | -1.39(-0.82%) |
Dec 08, 2022 | 168.98 | 169.60 | 168.52 | 169.34 | 5,421,103 | +0.03(+0.02%) |
Dec 07, 2022 | 168.74 | 169.99 | 168.42 | 169.31 | 5,967,072 | +1.02(+0.61%) |
Dec 06, 2022 | 171.94 | 172.02 | 168.13 | 168.29 | 8,310,689 | -2.56(-1.50%) |
Dec 05, 2022 | 170.45 | 171.41 | 170.11 | 170.85 | 5,357,775 | -0.10(-0.06%) |
Dec 02, 2022 | 169.63 | 171.03 | 169.11 | 170.95 | 6,094,285 | +0.13(+0.08%) |
Dec 01, 2022 | 171.06 | 171.98 | 169.89 | 170.81 | 6,573,796 | +0.71(+0.42%) |
Nov 30, 2022 | 168.55 | 170.12 | 167.03 | 170.11 | 13,902,086 | +1.83(+1.08%) |
Nov 29, 2022 | 169.16 | 169.40 | 166.92 | 168.28 | 7,009,519 | -1.19(-0.70%) |
Nov 28, 2022 | 168.91 | 169.89 | 168.73 | 169.47 | 6,469,925 | +0.09(+0.05%) |
Nov 25, 2022 | 169.51 | 170.22 | 169.02 | 169.38 | 3,200,511 | +0.22(+0.13%) |
Nov 23, 2022 | 168.62 | 169.53 | 168.21 | 169.16 | 5,639,577 | +0.18(+0.11%) |
Nov 22, 2022 | 168.58 | 169.33 | 168.51 | 168.98 | 4,926,287 | +0.81(+0.48%) |
Nov 21, 2022 | 168.09 | 168.72 | 167.08 | 168.17 | 5,970,779 | +0.86(+0.51%) |
Nov 18, 2022 | 166.17 | 167.73 | 166.00 | 167.31 | 6,904,173 | +1.27(+0.77%) |
Nov 17, 2022 | 164.27 | 166.15 | 164.25 | 166.03 | 4,702,040 | +1.33(+0.81%) |
Nov 16, 2022 | 164.88 | 166.16 | 164.39 | 164.71 | 5,793,296 | +1.02(+0.62%) |
Nov 15, 2022 | 163.50 | 164.27 | 161.91 | 163.69 | 9,847,187 | +0.46(+0.28%) |
Nov 14, 2022 | 161.66 | 164.52 | 161.66 | 163.23 | 6,927,153 | +2.53(+1.57%) |
Nov 11, 2022 | 164.01 | 164.37 | 158.40 | 160.71 | 11,663,293 | -4.96(-2.99%) |
Nov 10, 2022 | 165.55 | 165.95 | 163.36 | 165.66 | 8,295,907 | +1.92(+1.17%) |
Nov 09, 2022 | 165.47 | 166.17 | 163.64 | 163.75 | 6,477,084 | -1.32(-0.80%) |
Nov 08, 2022 | 164.39 | 165.88 | 163.49 | 165.07 | 5,420,957 | +0.82(+0.50%) |
Nov 07, 2022 | 163.01 | 165.08 | 162.79 | 164.25 | 6,972,669 | +1.42(+0.87%) |
Nov 04, 2022 | 162.90 | 163.79 | 160.70 | 162.83 | 5,582,667 | +0.72(+0.45%) |
Nov 03, 2022 | 161.24 | 162.82 | 160.41 | 162.10 | 5,076,048 | +0.28(+0.17%) |
Nov 02, 2022 | 164.16 | 161.70 | 161.83 | 7,243,515 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.28 | 165.82 | 161.82 | 164.35 | 7,355,603 | -0.84(-0.51%) |
Oct 31, 2022 | 165.71 | 166.32 | 164.67 | 165.19 | 8,229,292 | -0.85(-0.51%) |
Oct 28, 2022 | 164.27 | 166.54 | 163.88 | 166.04 | 6,396,782 | +2.43(+1.49%) |
Oct 27, 2022 | 163.65 | 164.68 | 163.05 | 163.61 | 5,677,040 | +0.09(+0.06%) |
Oct 26, 2022 | 162.67 | 163.86 | 162.39 | 163.52 | 6,453,195 | +1.42(+0.88%) |
Oct 25, 2022 | 161.58 | 162.47 | 160.01 | 162.09 | 5,962,289 | -0.26(-0.16%) |
Oct 24, 2022 | 161.24 | 163.40 | 160.71 | 162.35 | 7,219,650 | +2.16(+1.35%) |
Oct 21, 2022 | 156.40 | 160.82 | 156.13 | 160.20 | 8,964,232 | +3.42(+2.18%) |
Oct 20, 2022 | 156.67 | 157.38 | 156.04 | 156.78 | 5,960,666 | +0.40(+0.25%) |
Oct 19, 2022 | 157.62 | 157.86 | 155.62 | 156.38 | 10,576,303 | -1.25(-0.79%) |
Oct 18, 2022 | 156.67 | 158.73 | 154.82 | 157.63 | 11,461,483 | -0.55(-0.35%) |
Oct 17, 2022 | 157.05 | 158.77 | 156.68 | 158.18 | 7,064,387 | +2.02(+1.30%) |
Oct 14, 2022 | 156.14 | 157.32 | 155.34 | 156.16 | 5,987,105 | -0.66(-0.42%) |
Oct 13, 2022 | 152.77 | 157.61 | 152.64 | 156.81 | 6,829,271 | +2.34(+1.51%) |
Oct 12, 2022 | 154.72 | 156.56 | 154.29 | 154.48 | 4,572,002 | -0.04(-0.02%) |
Oct 11, 2022 | 152.28 | 155.83 | 152.28 | 154.52 | 6,542,612 | +2.20(+1.45%) |
Oct 10, 2022 | 152.52 | 153.14 | 151.15 | 152.31 | 5,598,003 | +0.20(+0.13%) |
Oct 07, 2022 | 153.61 | 154.03 | 151.14 | 152.12 | 6,701,845 | -1.62(-1.06%) |
Oct 06, 2022 | 156.47 | 156.67 | 153.53 | 153.74 | 6,203,190 | -3.04(-1.94%) |
Oct 05, 2022 | 156.69 | 157.66 | 155.92 | 156.78 | 4,780,690 | -0.49(-0.31%) |
Oct 04, 2022 | 155.58 | 157.62 | 154.70 | 157.26 | 6,567,118 | +2.30(+1.48%) |
Oct 03, 2022 | 156.00 | 156.08 | 153.54 | 154.96 | 9,116,289 | -0.15(-0.10%) |
Sep 30, 2022 | 156.67 | 157.38 | 155.08 | 155.12 | 9,462,908 | -1.11(-0.71%) |
Sep 29, 2022 | 158.08 | 158.73 | 155.62 | 156.23 | 7,380,811 | -1.74(-1.10%) |
Sep 28, 2022 | 157.85 | 158.93 | 156.77 | 157.96 | 9,121,309 | +1.35(+0.86%) |
Sep 27, 2022 | 157.96 | 159.21 | 156.10 | 156.62 | 9,155,220 | -0.72(-0.46%) |
Sep 26, 2022 | 157.43 | 158.42 | 156.08 | 157.34 | 9,199,336 | -0.97(-0.61%) |
Sep 23, 2022 | 157.38 | 159.03 | 156.35 | 158.31 | 10,108,709 | +0.51(+0.33%) |
Sep 22, 2022 | 154.92 | 158.72 | 154.61 | 157.79 | 7,794,342 | +2.75(+1.78%) |
Sep 21, 2022 | 156.69 | 158.38 | 155.00 | 155.04 | 8,499,487 | -1.61(-1.02%) |
Sep 20, 2022 | 156.88 | 157.53 | 156.03 | 156.65 | 7,600,931 | -1.24(-0.79%) |
Sep 19, 2022 | 157.91 | 158.03 | 155.80 | 157.89 | 7,772,891 | -1.25(-0.79%) |
Sep 16, 2022 | 156.98 | 159.17 | 156.58 | 159.14 | 21,275,242 | +2.39(+1.53%) |
Sep 15, 2022 | 156.15 | 157.69 | 155.82 | 156.75 | 7,555,236 | +0.40(+0.26%) |
Sep 14, 2022 | 154.19 | 157.01 | 154.19 | 156.35 | 10,103,805 | +3.16(+2.06%) |
Sep 13, 2022 | 155.31 | 156.14 | 152.69 | 153.19 | 7,083,447 | -4.09(-2.60%) |
Sep 12, 2022 | 157.73 | 158.16 | 156.88 | 157.28 | 6,713,398 | -0.07(-0.04%) |
Sep 09, 2022 | 156.66 | 157.81 | 156.09 | 157.35 | 6,056,370 | +0.30(+0.19%) |
Sep 08, 2022 | 155.61 | 157.07 | 154.85 | 157.04 | 6,148,406 | +1.25(+0.80%) |
Sep 07, 2022 | 154.69 | 156.12 | 153.98 | 155.79 | 4,841,044 | +0.84(+0.55%) |
Sep 06, 2022 | 155.67 | 157.83 | 154.60 | 154.94 | 7,787,386 | +0.42(+0.27%) |
Sep 02, 2022 | 157.49 | 157.81 | 153.83 | 154.53 | 6,141,441 | -2.47(-1.57%) |
Sep 01, 2022 | 153.34 | 157.15 | 153.33 | 157.00 | 7,908,663 | +3.80(+2.48%) |
Aug 31, 2022 | 154.99 | 155.30 | 153.13 | 153.20 | 9,205,605 | -1.03(-0.67%) |
Aug 30, 2022 | 155.06 | 155.29 | 153.85 | 154.23 | 7,343,373 | -0.54(-0.35%) |
Aug 29, 2022 | 155.22 | 155.57 | 153.84 | 154.77 | 5,542,022 | -1.21(-0.77%) |
Aug 26, 2022 | 159.01 | 159.05 | 155.91 | 155.98 | 5,968,499 | -2.72(-1.71%) |
Aug 25, 2022 | 157.57 | 158.78 | 156.39 | 158.70 | 5,980,512 | +1.47(+0.94%) |
Aug 24, 2022 | 158.15 | 158.18 | 156.74 | 157.22 | 5,986,216 | -0.52(-0.33%) |
Aug 23, 2022 | 158.57 | 159.30 | 157.43 | 157.75 | 5,862,777 | -1.39(-0.87%) |
Aug 22, 2022 | 160.38 | 160.40 | 158.73 | 159.13 | 5,752,882 | -0.56(-0.35%) |
Aug 19, 2022 | 157.61 | 160.46 | 157.51 | 159.69 | 8,618,118 | +2.40(+1.52%) |
Aug 18, 2022 | 158.16 | 158.74 | 156.50 | 157.30 | 8,829,542 | -0.76(-0.48%) |
Aug 17, 2022 | 156.96 | 158.99 | 156.96 | 158.06 | 7,973,212 | +0.01(+0.01%) |
Aug 16, 2022 | 156.44 | 158.70 | 156.19 | 158.05 | 7,902,349 | +1.40(+0.89%) |
Aug 15, 2022 | 156.57 | 157.28 | 155.75 | 156.66 | 10,678,166 | +0.75(+0.48%) |
Aug 12, 2022 | 158.02 | 158.40 | 155.77 | 155.91 | 15,930,634 | -1.74(-1.10%) |
Aug 11, 2022 | 158.95 | 160.30 | 157.50 | 157.65 | 9,889,759 | -3.33(-2.07%) |
Aug 10, 2022 | 161.31 | 161.51 | 159.90 | 160.97 | 5,935,538 | +0.46(+0.29%) |
Aug 09, 2022 | 160.85 | 161.40 | 160.09 | 160.51 | 5,864,892 | -0.02(-0.01%) |
Aug 08, 2022 | 161.57 | 161.74 | 159.81 | 160.53 | 4,909,352 | -0.86(-0.53%) |
Aug 05, 2022 | 161.57 | 161.79 | 160.15 | 161.39 | 5,550,850 | -0.64(-0.40%) |
Aug 04, 2022 | 164.88 | 165.14 | 161.85 | 162.03 | 5,999,678 | -2.64(-1.60%) |
Aug 03, 2022 | 162.75 | 165.31 | 162.01 | 164.67 | 5,310,939 | +1.58(+0.97%) |
Aug 02, 2022 | 165.07 | 165.52 | 162.92 | 163.10 | 6,142,789 | -0.93(-0.57%) |
Aug 01, 2022 | 164.28 | 165.21 | 163.69 | 164.03 | 5,790,277 | -0.58(-0.35%) |
Jul 29, 2022 | 163.92 | 164.92 | 163.09 | 164.61 | 6,842,528 | +0.30(+0.18%) |
Jul 28, 2022 | 163.55 | 166.09 | 161.70 | 164.31 | 5,844,329 | +0.94(+0.58%) |
Jul 27, 2022 | 162.82 | 164.21 | 161.41 | 163.36 | 4,936,788 | -0.45(-0.28%) |
Jul 26, 2022 | 162.76 | 165.04 | 162.69 | 163.81 | 4,797,906 | +1.15(+0.71%) |
Jul 25, 2022 | 162.34 | 163.15 | 161.97 | 162.66 | 4,703,969 | +0.32(+0.20%) |
Jul 22, 2022 | 161.85 | 162.69 | 161.34 | 162.34 | 4,513,413 | +0.76(+0.47%) |
Jul 21, 2022 | 160.39 | 161.65 | 160.13 | 161.58 | 6,073,906 | +0.57(+0.35%) |
Jul 20, 2022 | 162.42 | 162.75 | 160.12 | 161.01 | 7,903,766 | -0.92(-0.57%) |
Jul 19, 2022 | 166.31 | 166.71 | 160.23 | 161.94 | 14,053,701 | -2.40(-1.46%) |
Jul 18, 2022 | 167.64 | 168.07 | 164.03 | 164.33 | 8,059,406 | -3.77(-2.24%) |
Jul 15, 2022 | 167.62 | 168.37 | 166.52 | 168.11 | 6,033,871 | +2.41(+1.45%) |
Jul 14, 2022 | 162.73 | 166.01 | 162.51 | 165.70 | 5,682,395 | +0.23(+0.14%) |
Jul 13, 2022 | 165.68 | 166.31 | 164.59 | 165.47 | 5,609,292 | -0.39(-0.23%) |
Jul 12, 2022 | 167.87 | 168.31 | 165.24 | 165.86 | 4,992,428 | -2.36(-1.40%) |
Jul 11, 2022 | 167.61 | 168.85 | 167.44 | 168.22 | 3,864,860 | +0.07(+0.04%) |
Jul 08, 2022 | 168.20 | 169.77 | 167.67 | 168.15 | 4,058,940 | -0.21(-0.12%) |
Jul 07, 2022 | 167.76 | 168.94 | 167.43 | 168.36 | 6,086,241 | +0.19(+0.11%) |
Jul 06, 2022 | 167.96 | 169.25 | 167.33 | 168.17 | 5,656,869 | +0.15(+0.09%) |
Jul 05, 2022 | 168.67 | 168.95 | 164.69 | 168.02 | 6,024,394 | -1.30(-0.77%) |