Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 245.33 | 247.34 | 243.34 | 245.54 | 225,014 | +1.42(+0.58%) |
Jun 29, 2023 | 239.23 | 244.45 | 239.23 | 244.12 | 235,659 | +4.32(+1.80%) |
Jun 28, 2023 | 242.10 | 242.96 | 239.47 | 239.80 | 159,038 | -2.05(-0.85%) |
Jun 27, 2023 | 240.63 | 243.19 | 238.14 | 241.85 | 344,881 | +2.60(+1.09%) |
Jun 26, 2023 | 234.72 | 239.62 | 234.13 | 239.25 | 361,816 | +6.02(+2.58%) |
Jun 23, 2023 | 233.11 | 233.67 | 231.53 | 233.23 | 502,567 | -0.77(-0.33%) |
Jun 22, 2023 | 235.17 | 235.17 | 232.02 | 234.00 | 207,203 | +0.16(+0.07%) |
Jun 21, 2023 | 232.43 | 234.75 | 231.28 | 233.84 | 190,173 | +0.88(+0.38%) |
Jun 20, 2023 | 233.19 | 233.67 | 231.21 | 232.96 | 230,830 | -1.62(-0.69%) |
Jun 16, 2023 | 235.16 | 235.92 | 233.78 | 234.59 | 364,502 | +0.52(+0.22%) |
Jun 15, 2023 | 231.25 | 234.59 | 231.25 | 234.06 | 178,484 | +2.75(+1.19%) |
Jun 14, 2023 | 232.74 | 233.32 | 229.69 | 231.31 | 168,356 | -0.83(-0.36%) |
Jun 13, 2023 | 230.91 | 233.10 | 230.83 | 232.14 | 292,590 | +1.55(+0.67%) |
Jun 12, 2023 | 229.97 | 231.33 | 225.69 | 230.59 | 133,875 | +0.91(+0.40%) |
Jun 09, 2023 | 230.57 | 230.57 | 226.78 | 229.68 | 166,901 | -0.60(-0.26%) |
Jun 08, 2023 | 231.62 | 231.62 | 228.16 | 230.28 | 190,117 | -0.52(-0.23%) |
Jun 07, 2023 | 223.31 | 231.72 | 222.29 | 230.81 | 334,093 | +7.94(+3.56%) |
Jun 06, 2023 | 221.91 | 224.80 | 220.64 | 222.86 | 248,153 | +0.70(+0.32%) |
Jun 05, 2023 | 225.04 | 225.04 | 221.66 | 222.16 | 189,856 | -2.64(-1.17%) |
Jun 02, 2023 | 221.38 | 225.27 | 221.38 | 224.80 | 226,768 | +5.39(+2.46%) |
Jun 01, 2023 | 216.49 | 219.99 | 215.23 | 219.41 | 220,998 | +3.80(+1.76%) |
May 31, 2023 | 217.85 | 218.01 | 213.52 | 215.61 | 413,780 | -2.75(-1.26%) |
May 30, 2023 | 219.36 | 219.44 | 217.74 | 218.36 | 254,430 | -0.11(-0.05%) |
May 26, 2023 | 214.69 | 218.59 | 214.69 | 218.47 | 182,131 | +3.63(+1.69%) |
May 25, 2023 | 211.59 | 215.90 | 210.53 | 214.84 | 259,641 | +3.31(+1.57%) |
May 24, 2023 | 216.92 | 218.56 | 211.03 | 211.52 | 305,919 | -5.72(-2.63%) |
May 23, 2023 | 214.65 | 218.94 | 206.68 | 217.24 | 534,450 | +3.30(+1.54%) |
May 22, 2023 | 215.19 | 216.03 | 212.01 | 213.94 | 410,724 | -0.28(-0.13%) |
May 19, 2023 | 216.30 | 216.36 | 212.88 | 214.22 | 202,058 | -0.41(-0.19%) |
May 18, 2023 | 213.90 | 215.85 | 212.64 | 214.63 | 216,375 | +0.58(+0.27%) |
May 17, 2023 | 212.79 | 214.37 | 211.15 | 214.05 | 245,994 | +2.78(+1.32%) |
May 16, 2023 | 212.58 | 212.81 | 210.51 | 211.27 | 297,405 | -2.57(-1.20%) |
May 15, 2023 | 213.60 | 214.55 | 212.69 | 213.84 | 295,888 | +0.47(+0.22%) |
May 12, 2023 | 214.35 | 216.35 | 212.06 | 213.37 | 298,007 | +0.07(+0.03%) |
May 11, 2023 | 213.01 | 213.35 | 210.87 | 213.30 | 181,173 | -0.16(-0.07%) |
May 10, 2023 | 215.63 | 215.63 | 211.27 | 213.46 | 216,789 | -0.38(-0.18%) |
May 09, 2023 | 214.59 | 214.59 | 212.47 | 213.84 | 161,936 | -1.05(-0.49%) |
May 08, 2023 | 217.78 | 218.63 | 214.04 | 214.89 | 176,246 | -2.29(-1.05%) |
May 05, 2023 | 215.71 | 217.63 | 214.91 | 217.17 | 169,944 | +3.97(+1.86%) |
May 04, 2023 | 212.14 | 213.82 | 210.00 | 213.21 | 325,673 | +0.59(+0.28%) |
May 03, 2023 | 216.36 | 218.03 | 212.60 | 212.62 | 273,282 | -2.34(-1.09%) |
May 02, 2023 | 214.27 | 215.28 | 212.09 | 214.96 | 235,284 | +0.39(+0.18%) |
May 01, 2023 | 213.30 | 215.17 | 212.82 | 214.57 | 234,944 | +1.20(+0.56%) |
Apr 28, 2023 | 213.51 | 215.01 | 211.94 | 213.37 | 446,706 | +0.23(+0.11%) |
Apr 27, 2023 | 209.36 | 213.95 | 208.56 | 213.14 | 195,527 | +5.14(+2.47%) |
Apr 26, 2023 | 209.77 | 211.69 | 206.96 | 208.00 | 245,317 | -3.23(-1.53%) |
Apr 25, 2023 | 214.32 | 215.04 | 210.44 | 211.24 | 173,743 | -4.12(-1.91%) |
Apr 24, 2023 | 216.37 | 217.37 | 214.60 | 215.36 | 133,938 | -0.50(-0.23%) |
Apr 21, 2023 | 215.74 | 216.30 | 213.57 | 215.86 | 194,308 | +0.21(+0.10%) |
Apr 20, 2023 | 213.90 | 215.92 | 212.82 | 215.66 | 222,756 | +1.32(+0.62%) |
Apr 19, 2023 | 214.81 | 215.34 | 212.32 | 214.33 | 151,315 | -1.25(-0.58%) |
Apr 18, 2023 | 216.38 | 217.94 | 214.76 | 215.59 | 203,632 | -0.12(-0.06%) |
Apr 17, 2023 | 215.06 | 216.54 | 214.52 | 215.71 | 137,645 | +0.80(+0.37%) |
Apr 14, 2023 | 215.58 | 217.48 | 213.90 | 214.91 | 174,161 | -0.79(-0.37%) |
Apr 13, 2023 | 214.15 | 215.87 | 210.71 | 215.69 | 250,173 | +1.87(+0.88%) |
Apr 12, 2023 | 215.61 | 216.03 | 213.12 | 213.82 | 178,929 | -0.09(-0.04%) |
Apr 11, 2023 | 212.16 | 215.25 | 212.13 | 213.91 | 181,350 | +3.23(+1.54%) |
Apr 10, 2023 | 207.69 | 210.96 | 206.13 | 210.67 | 216,837 | +3.51(+1.70%) |
Apr 06, 2023 | 208.51 | 208.65 | 205.93 | 207.16 | 239,598 | -1.67(-0.80%) |
Apr 05, 2023 | 210.91 | 211.11 | 207.32 | 208.83 | 149,077 | -2.90(-1.37%) |
Apr 04, 2023 | 216.78 | 217.01 | 210.88 | 211.73 | 172,000 | -5.58(-2.57%) |
Apr 03, 2023 | 218.28 | 219.15 | 216.01 | 217.31 | 164,540 | -1.92(-0.88%) |
Mar 31, 2023 | 217.05 | 219.66 | 216.67 | 219.24 | 256,950 | +3.40(+1.58%) |
Mar 30, 2023 | 216.04 | 216.36 | 214.31 | 215.83 | 182,106 | +1.77(+0.82%) |
Mar 29, 2023 | 213.24 | 214.49 | 212.69 | 214.07 | 175,700 | +2.98(+1.41%) |
Mar 28, 2023 | 209.04 | 211.72 | 208.76 | 211.09 | 150,724 | +1.61(+0.77%) |
Mar 27, 2023 | 209.24 | 210.37 | 206.53 | 209.48 | 253,245 | +2.39(+1.15%) |
Mar 24, 2023 | 203.06 | 207.61 | 201.82 | 207.09 | 256,145 | +2.77(+1.36%) |
Mar 23, 2023 | 205.44 | 208.00 | 203.07 | 204.32 | 168,635 | -0.59(-0.29%) |
Mar 22, 2023 | 206.72 | 209.97 | 204.91 | 204.91 | 251,099 | -1.04(-0.50%) |
Mar 21, 2023 | 206.49 | 208.21 | 204.41 | 205.95 | 200,540 | +0.62(+0.30%) |
Mar 20, 2023 | 202.41 | 206.57 | 202.41 | 205.33 | 249,877 | +4.08(+2.03%) |
Mar 17, 2023 | 202.40 | 202.40 | 199.98 | 201.24 | 512,553 | -2.35(-1.15%) |
Mar 16, 2023 | 201.61 | 205.05 | 200.70 | 203.59 | 290,417 | +0.01(+0.00%) |
Mar 15, 2023 | 206.40 | 206.40 | 199.81 | 203.58 | 280,548 | -5.74(-2.74%) |
Mar 14, 2023 | 210.89 | 212.11 | 206.22 | 209.32 | 324,666 | +1.47(+0.71%) |
Mar 13, 2023 | 208.41 | 210.01 | 207.24 | 207.85 | 279,826 | -2.17(-1.03%) |
Mar 10, 2023 | 214.70 | 215.24 | 208.83 | 210.02 | 175,219 | -5.19(-2.41%) |
Mar 09, 2023 | 218.33 | 220.22 | 215.13 | 215.21 | 220,839 | -2.17(-1.00%) |
Mar 08, 2023 | 216.26 | 218.49 | 215.95 | 217.38 | 169,699 | +0.76(+0.35%) |
Mar 07, 2023 | 217.81 | 218.61 | 216.33 | 216.62 | 234,127 | -1.39(-0.64%) |
Mar 06, 2023 | 219.62 | 222.10 | 217.39 | 218.01 | 172,619 | -1.94(-0.88%) |
Mar 03, 2023 | 218.70 | 220.31 | 216.87 | 219.96 | 216,536 | +2.06(+0.95%) |
Mar 02, 2023 | 215.42 | 218.96 | 214.05 | 217.89 | 247,398 | +1.42(+0.66%) |
Mar 01, 2023 | 215.47 | 216.89 | 214.85 | 216.47 | 202,657 | -0.18(-0.08%) |
Feb 28, 2023 | 216.33 | 219.13 | 216.33 | 216.65 | 267,089 | -0.49(-0.23%) |
Feb 27, 2023 | 219.09 | 221.06 | 215.77 | 217.15 | 281,695 | -0.18(-0.08%) |
Feb 24, 2023 | 217.32 | 219.31 | 215.20 | 217.32 | 241,328 | -2.26(-1.03%) |
Feb 23, 2023 | 219.21 | 221.20 | 217.01 | 219.58 | 339,015 | +1.55(+0.71%) |
Feb 22, 2023 | 212.60 | 221.82 | 212.06 | 218.03 | 653,973 | +9.01(+4.31%) |
Feb 21, 2023 | 233.88 | 233.88 | 207.51 | 209.03 | 977,280 | -33.84(-13.93%) |
Feb 17, 2023 | 238.54 | 243.54 | 238.54 | 242.87 | 323,526 | +4.33(+1.82%) |
Feb 16, 2023 | 239.18 | 240.86 | 238.26 | 238.54 | 158,750 | -3.00(-1.24%) |
Feb 15, 2023 | 238.06 | 241.88 | 238.06 | 241.54 | 126,224 | +2.72(+1.14%) |
Feb 14, 2023 | 239.82 | 240.15 | 236.25 | 238.82 | 122,818 | -1.34(-0.56%) |
Feb 13, 2023 | 238.45 | 240.22 | 237.81 | 240.16 | 182,652 | +2.56(+1.08%) |
Feb 10, 2023 | 237.29 | 238.32 | 236.14 | 237.60 | 121,467 | -0.38(-0.16%) |
Feb 09, 2023 | 241.29 | 242.15 | 237.92 | 237.99 | 124,681 | -1.46(-0.61%) |
Feb 08, 2023 | 239.94 | 242.15 | 238.87 | 239.44 | 147,035 | -2.03(-0.84%) |
Feb 07, 2023 | 238.82 | 241.89 | 238.00 | 241.47 | 161,479 | +1.46(+0.61%) |
Feb 06, 2023 | 242.43 | 244.39 | 239.75 | 240.01 | 158,197 | -4.59(-1.88%) |
Feb 03, 2023 | 243.37 | 246.00 | 242.11 | 244.61 | 241,065 | -2.30(-0.93%) |
Feb 02, 2023 | 243.21 | 247.18 | 243.04 | 246.91 | 274,888 | +4.90(+2.02%) |
Feb 01, 2023 | 238.13 | 243.80 | 237.57 | 242.01 | 310,042 | +2.67(+1.11%) |
Jan 31, 2023 | 233.30 | 241.12 | 232.18 | 239.35 | 2,227,857 | +7.21(+3.11%) |
Jan 30, 2023 | 234.49 | 237.22 | 231.74 | 232.13 | 225,632 | -3.55(-1.51%) |
Jan 27, 2023 | 230.84 | 236.97 | 229.67 | 235.69 | 283,278 | +4.24(+1.83%) |
Jan 26, 2023 | 233.13 | 233.13 | 229.49 | 231.45 | 248,738 | +0.25(+0.11%) |
Jan 25, 2023 | 237.47 | 237.47 | 229.86 | 231.20 | 362,725 | -7.31(-3.06%) |
Jan 24, 2023 | 233.97 | 238.96 | 233.35 | 238.51 | 251,862 | +4.28(+1.83%) |
Jan 23, 2023 | 230.34 | 234.73 | 229.21 | 234.23 | 278,690 | +4.21(+1.83%) |
Jan 20, 2023 | 224.67 | 230.65 | 224.43 | 230.02 | 331,047 | +5.36(+2.39%) |
Jan 19, 2023 | 233.81 | 233.81 | 224.12 | 224.66 | 272,059 | -9.97(-4.25%) |
Jan 18, 2023 | 239.10 | 241.08 | 234.55 | 234.63 | 258,936 | -3.48(-1.46%) |
Jan 17, 2023 | 240.23 | 242.60 | 237.94 | 238.12 | 231,806 | -1.76(-0.73%) |
Jan 13, 2023 | 235.28 | 240.32 | 235.28 | 239.88 | 127,539 | +1.66(+0.70%) |
Jan 12, 2023 | 240.04 | 240.63 | 238.14 | 238.22 | 146,316 | -1.69(-0.71%) |
Jan 11, 2023 | 239.01 | 240.48 | 238.39 | 239.91 | 221,465 | +2.38(+1.00%) |
Jan 10, 2023 | 236.45 | 238.17 | 234.93 | 237.53 | 165,579 | +0.21(+0.09%) |
Jan 09, 2023 | 233.93 | 239.44 | 232.21 | 237.32 | 230,445 | +5.38(+2.32%) |
Jan 06, 2023 | 228.27 | 233.15 | 228.27 | 231.94 | 166,676 | +5.93(+2.62%) |
Jan 05, 2023 | 233.47 | 233.72 | 225.78 | 226.01 | 232,172 | -7.88(-3.37%) |
Jan 04, 2023 | 235.96 | 236.50 | 231.94 | 233.89 | 304,182 | -0.28(-0.12%) |
Jan 03, 2023 | 234.77 | 236.10 | 231.76 | 234.16 | 256,963 | +0.31(+0.13%) |
Dec 30, 2022 | 235.59 | 235.59 | 232.16 | 233.86 | 116,542 | -2.03(-0.86%) |
Dec 29, 2022 | 232.58 | 237.05 | 231.57 | 235.88 | 128,827 | +4.58(+1.98%) |
Dec 28, 2022 | 234.71 | 236.08 | 231.19 | 231.30 | 154,213 | -2.45(-1.05%) |
Dec 27, 2022 | 232.78 | 235.03 | 232.18 | 233.75 | 169,148 | +1.27(+0.55%) |
Dec 23, 2022 | 232.07 | 233.38 | 230.03 | 232.48 | 152,015 | +1.61(+0.70%) |
Dec 22, 2022 | 232.78 | 233.89 | 227.87 | 230.87 | 212,925 | -3.46(-1.48%) |
Dec 21, 2022 | 230.94 | 234.33 | 227.91 | 234.33 | 249,815 | +5.34(+2.33%) |
Dec 20, 2022 | 229.09 | 230.24 | 227.15 | 228.99 | 324,888 | -0.62(-0.27%) |
Dec 19, 2022 | 231.63 | 233.85 | 229.07 | 229.61 | 269,087 | -2.72(-1.17%) |
Dec 16, 2022 | 233.53 | 234.44 | 228.03 | 232.33 | 756,612 | -4.93(-2.08%) |
Dec 15, 2022 | 235.36 | 240.71 | 229.60 | 237.26 | 628,559 | +5.82(+2.51%) |
Dec 14, 2022 | 234.20 | 236.52 | 229.89 | 231.44 | 358,602 | -2.41(-1.03%) |
Dec 13, 2022 | 240.31 | 240.31 | 231.76 | 233.85 | 286,629 | -0.01(-0.00%) |
Dec 12, 2022 | 228.57 | 234.01 | 228.57 | 233.86 | 207,234 | +5.38(+2.35%) |
Dec 09, 2022 | 229.86 | 230.31 | 228.26 | 228.49 | 143,965 | -1.71(-0.74%) |
Dec 08, 2022 | 230.75 | 232.99 | 228.89 | 230.19 | 185,063 | -0.49(-0.21%) |
Dec 07, 2022 | 229.16 | 231.08 | 228.01 | 230.68 | 205,484 | +1.52(+0.66%) |
Dec 06, 2022 | 234.25 | 234.73 | 228.06 | 229.16 | 178,556 | -4.66(-1.99%) |
Dec 05, 2022 | 235.86 | 237.13 | 232.49 | 233.82 | 217,147 | -3.51(-1.48%) |
Dec 02, 2022 | 233.22 | 238.07 | 233.10 | 237.34 | 190,924 | +1.87(+0.80%) |
Dec 01, 2022 | 233.61 | 236.05 | 232.90 | 235.46 | 195,060 | +3.45(+1.49%) |
Nov 30, 2022 | 227.10 | 232.78 | 223.61 | 232.01 | 313,772 | +5.58(+2.47%) |
Nov 29, 2022 | 226.63 | 227.75 | 225.11 | 226.43 | 172,849 | -0.81(-0.35%) |
Nov 28, 2022 | 230.31 | 230.31 | 226.47 | 227.23 | 209,479 | -4.38(-1.89%) |
Nov 25, 2022 | 230.82 | 231.64 | 230.13 | 231.61 | 81,331 | +1.65(+0.72%) |
Nov 23, 2022 | 229.44 | 231.46 | 228.01 | 229.96 | 123,036 | +0.79(+0.35%) |
Nov 22, 2022 | 228.45 | 229.32 | 227.00 | 229.16 | 217,118 | +2.40(+1.06%) |
Nov 21, 2022 | 225.64 | 228.95 | 225.64 | 226.76 | 226,354 | +0.13(+0.06%) |
Nov 18, 2022 | 227.33 | 228.21 | 224.88 | 226.63 | 384,363 | +1.84(+0.82%) |
Nov 17, 2022 | 225.08 | 225.12 | 222.10 | 224.79 | 205,553 | -2.81(-1.24%) |
Nov 16, 2022 | 230.85 | 231.72 | 227.00 | 227.60 | 284,631 | -2.94(-1.28%) |
Nov 15, 2022 | 234.67 | 237.84 | 230.36 | 230.55 | 373,436 | -2.35(-1.01%) |
Nov 14, 2022 | 232.16 | 235.99 | 230.16 | 232.90 | 239,959 | +0.83(+0.36%) |
Nov 11, 2022 | 231.65 | 234.54 | 230.37 | 232.07 | 224,065 | +1.34(+0.58%) |
Nov 10, 2022 | 225.89 | 231.07 | 225.89 | 230.72 | 274,407 | +11.26(+5.13%) |
Nov 09, 2022 | 220.23 | 222.58 | 218.51 | 219.46 | 152,280 | -1.62(-0.73%) |
Nov 08, 2022 | 218.94 | 224.09 | 218.22 | 221.08 | 212,227 | +3.14(+1.44%) |
Nov 07, 2022 | 217.05 | 218.91 | 214.33 | 217.94 | 285,591 | +2.06(+0.95%) |
Nov 04, 2022 | 217.19 | 218.18 | 214.30 | 215.88 | 433,245 | +2.01(+0.94%) |
Nov 03, 2022 | 214.66 | 216.80 | 212.71 | 213.87 | 260,210 | -3.29(-1.51%) |
Nov 02, 2022 | 220.36 | 224.14 | 216.66 | 217.16 | 229,360 | -4.32(-1.95%) |
Nov 01, 2022 | 221.44 | 222.55 | 219.35 | 221.47 | 200,402 | +0.74(+0.33%) |
Oct 31, 2022 | 220.29 | 222.51 | 219.09 | 220.74 | 367,426 | -0.98(-0.44%) |
Oct 28, 2022 | 218.21 | 223.13 | 217.49 | 221.72 | 269,436 | +4.85(+2.23%) |
Oct 27, 2022 | 218.01 | 220.81 | 216.32 | 216.87 | 225,612 | -1.43(-0.66%) |
Oct 26, 2022 | 220.10 | 221.58 | 218.25 | 218.30 | 158,464 | -0.92(-0.42%) |
Oct 25, 2022 | 214.38 | 219.43 | 213.98 | 219.22 | 164,276 | +4.51(+2.10%) |
Oct 24, 2022 | 213.36 | 215.71 | 212.26 | 214.71 | 131,770 | +2.28(+1.08%) |
Oct 21, 2022 | 208.66 | 212.98 | 207.43 | 212.43 | 204,062 | +4.92(+2.37%) |
Oct 20, 2022 | 213.60 | 213.79 | 207.12 | 207.50 | 162,368 | -5.15(-2.42%) |
Oct 19, 2022 | 213.20 | 214.49 | 210.84 | 212.65 | 125,156 | -1.87(-0.87%) |
Oct 18, 2022 | 216.42 | 217.15 | 211.68 | 214.53 | 234,050 | +2.82(+1.33%) |
Oct 17, 2022 | 209.95 | 212.27 | 209.95 | 211.71 | 199,867 | +5.24(+2.54%) |
Oct 14, 2022 | 212.80 | 212.80 | 205.01 | 206.47 | 224,629 | -4.48(-2.13%) |
Oct 13, 2022 | 202.65 | 211.96 | 201.31 | 210.96 | 286,245 | +4.12(+1.99%) |
Oct 12, 2022 | 210.01 | 210.95 | 206.70 | 206.84 | 193,673 | -3.54(-1.68%) |
Oct 11, 2022 | 209.82 | 212.41 | 208.87 | 210.38 | 221,951 | -0.08(-0.04%) |
Oct 10, 2022 | 212.28 | 212.55 | 208.47 | 210.46 | 116,707 | -1.18(-0.56%) |
Oct 07, 2022 | 215.80 | 215.80 | 210.23 | 211.63 | 169,897 | -5.48(-2.53%) |
Oct 06, 2022 | 218.53 | 219.98 | 216.18 | 217.12 | 211,800 | -1.88(-0.86%) |
Oct 05, 2022 | 217.94 | 220.30 | 217.71 | 219.00 | 182,480 | -1.04(-0.47%) |
Oct 04, 2022 | 217.28 | 221.16 | 217.28 | 220.04 | 236,492 | +5.58(+2.60%) |
Oct 03, 2022 | 210.04 | 216.20 | 209.52 | 214.46 | 216,005 | +6.21(+2.98%) |
Sep 30, 2022 | 210.23 | 211.94 | 207.84 | 208.25 | 218,007 | -1.46(-0.70%) |
Sep 29, 2022 | 209.76 | 209.93 | 207.05 | 209.71 | 180,077 | -1.67(-0.79%) |
Sep 28, 2022 | 207.45 | 212.73 | 207.45 | 211.38 | 316,546 | +5.39(+2.61%) |
Sep 27, 2022 | 209.94 | 211.58 | 204.26 | 205.99 | 258,228 | -2.62(-1.26%) |
Sep 26, 2022 | 208.74 | 211.33 | 207.98 | 208.61 | 204,820 | -0.35(-0.17%) |
Sep 23, 2022 | 210.19 | 210.21 | 206.38 | 208.96 | 185,700 | -2.15(-1.02%) |
Sep 22, 2022 | 214.10 | 214.78 | 211.00 | 211.11 | 173,931 | -3.65(-1.70%) |
Sep 21, 2022 | 218.93 | 221.11 | 214.76 | 214.76 | 147,119 | -2.67(-1.23%) |
Sep 20, 2022 | 218.35 | 219.75 | 214.89 | 217.43 | 226,390 | -2.35(-1.07%) |
Sep 19, 2022 | 214.63 | 220.02 | 214.21 | 219.78 | 189,480 | +4.95(+2.31%) |
Sep 16, 2022 | 216.62 | 216.62 | 211.56 | 214.83 | 518,852 | -3.96(-1.81%) |
Sep 15, 2022 | 221.49 | 222.74 | 217.97 | 218.79 | 229,028 | -3.63(-1.63%) |
Sep 14, 2022 | 222.61 | 224.48 | 220.70 | 222.42 | 170,366 | -0.62(-0.28%) |
Sep 13, 2022 | 226.23 | 226.88 | 222.37 | 223.04 | 192,513 | -7.77(-3.37%) |
Sep 12, 2022 | 230.74 | 232.10 | 229.59 | 230.81 | 144,118 | +0.97(+0.42%) |
Sep 09, 2022 | 228.84 | 230.51 | 228.51 | 229.84 | 181,547 | +2.09(+0.92%) |
Sep 08, 2022 | 225.94 | 228.06 | 224.60 | 227.75 | 184,346 | -0.16(-0.07%) |
Sep 07, 2022 | 222.84 | 228.10 | 222.46 | 227.91 | 196,160 | +6.63(+3.00%) |
Sep 06, 2022 | 219.65 | 221.66 | 218.44 | 221.28 | 214,010 | +1.78(+0.81%) |
Sep 02, 2022 | 223.95 | 224.58 | 218.62 | 219.50 | 174,549 | -2.39(-1.08%) |
Sep 01, 2022 | 221.95 | 223.10 | 219.34 | 221.89 | 226,953 | -0.97(-0.44%) |
Aug 31, 2022 | 224.36 | 224.94 | 221.88 | 222.87 | 333,644 | -0.79(-0.36%) |
Aug 30, 2022 | 227.47 | 227.99 | 223.34 | 223.66 | 275,750 | -3.64(-1.60%) |
Aug 29, 2022 | 227.08 | 228.74 | 225.80 | 227.30 | 204,959 | -1.12(-0.49%) |
Aug 26, 2022 | 238.41 | 238.41 | 227.63 | 228.42 | 195,568 | -9.26(-3.90%) |
Aug 25, 2022 | 235.59 | 237.78 | 233.74 | 237.68 | 137,961 | +2.42(+1.03%) |
Aug 24, 2022 | 234.64 | 236.49 | 233.37 | 235.26 | 343,631 | +0.62(+0.26%) |
Aug 23, 2022 | 231.53 | 236.01 | 228.52 | 234.64 | 501,463 | +5.78(+2.53%) |
Aug 22, 2022 | 235.40 | 236.10 | 227.60 | 228.86 | 420,658 | -10.17(-4.26%) |
Aug 19, 2022 | 239.84 | 240.51 | 238.13 | 239.03 | 195,229 | -2.05(-0.85%) |
Aug 18, 2022 | 239.80 | 241.13 | 239.16 | 241.08 | 149,945 | +1.55(+0.65%) |
Aug 17, 2022 | 238.03 | 240.75 | 237.52 | 239.53 | 136,817 | -0.95(-0.39%) |
Aug 16, 2022 | 238.59 | 241.75 | 238.59 | 240.48 | 139,883 | +0.65(+0.27%) |
Aug 15, 2022 | 237.28 | 240.47 | 235.10 | 239.84 | 231,229 | +2.02(+0.85%) |
Aug 12, 2022 | 234.66 | 237.95 | 233.41 | 237.82 | 173,816 | +4.46(+1.91%) |
Aug 11, 2022 | 233.43 | 235.71 | 232.84 | 233.36 | 247,425 | +0.62(+0.27%) |
Aug 10, 2022 | 229.72 | 232.92 | 226.86 | 232.74 | 214,978 | +7.48(+3.32%) |
Aug 09, 2022 | 227.04 | 227.04 | 224.03 | 225.27 | 122,883 | -2.07(-0.91%) |
Aug 08, 2022 | 229.20 | 229.20 | 226.65 | 227.34 | 173,421 | +0.78(+0.35%) |
Aug 05, 2022 | 224.06 | 226.66 | 223.32 | 226.56 | 124,892 | +0.62(+0.27%) |
Aug 04, 2022 | 224.90 | 226.96 | 224.02 | 225.94 | 152,596 | +0.70(+0.31%) |
Aug 03, 2022 | 223.67 | 226.06 | 221.36 | 225.24 | 193,052 | +2.55(+1.15%) |
Aug 02, 2022 | 224.21 | 225.21 | 221.27 | 222.68 | 160,263 | -2.85(-1.26%) |
Aug 01, 2022 | 224.38 | 226.06 | 223.05 | 225.53 | 144,796 | -0.48(-0.21%) |
Jul 29, 2022 | 221.94 | 226.98 | 220.31 | 226.01 | 207,435 | +4.97(+2.25%) |
Jul 28, 2022 | 217.60 | 221.37 | 216.78 | 221.04 | 174,671 | +4.04(+1.86%) |
Jul 27, 2022 | 213.32 | 217.70 | 212.97 | 217.00 | 175,891 | +4.36(+2.05%) |
Jul 26, 2022 | 211.96 | 213.23 | 210.35 | 212.63 | 213,628 | -0.38(-0.18%) |
Jul 25, 2022 | 214.81 | 215.09 | 211.48 | 213.02 | 207,790 | -1.92(-0.89%) |
Jul 22, 2022 | 215.45 | 217.05 | 214.18 | 214.93 | 181,718 | -0.46(-0.21%) |
Jul 21, 2022 | 213.99 | 215.57 | 211.94 | 215.39 | 227,516 | +3.45(+1.63%) |
Jul 20, 2022 | 210.31 | 212.19 | 209.02 | 211.94 | 164,048 | +1.90(+0.90%) |
Jul 19, 2022 | 204.88 | 210.26 | 204.04 | 210.04 | 195,864 | +7.49(+3.70%) |
Jul 18, 2022 | 203.39 | 205.47 | 201.93 | 202.55 | 266,768 | -0.65(-0.32%) |
Jul 15, 2022 | 201.12 | 203.97 | 200.16 | 203.19 | 175,272 | +4.89(+2.47%) |
Jul 14, 2022 | 197.71 | 198.69 | 195.02 | 198.30 | 197,292 | -1.86(-0.93%) |
Jul 13, 2022 | 198.59 | 201.47 | 197.39 | 200.16 | 211,906 | -0.67(-0.33%) |
Jul 12, 2022 | 203.19 | 204.46 | 199.63 | 200.82 | 177,987 | -1.70(-0.84%) |
Jul 11, 2022 | 202.06 | 203.70 | 200.86 | 202.53 | 173,401 | -0.43(-0.21%) |
Jul 08, 2022 | 205.90 | 205.90 | 200.56 | 202.96 | 187,833 | -3.04(-1.48%) |
Jul 07, 2022 | 200.96 | 206.10 | 200.96 | 206.00 | 248,838 | +6.24(+3.13%) |
Jul 06, 2022 | 197.34 | 201.28 | 195.40 | 199.76 | 203,722 | +3.24(+1.65%) |
Jul 05, 2022 | 195.38 | 200.56 | 191.07 | 196.52 | 267,307 | -1.75(-0.88%) |