Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |
Jul 03, 2023 | 202.60 | 206.39 | 201.22 | 205.32 | 1,016,338 | +1.56(+0.77%) |
Jun 30, 2023 | 204.63 | 205.42 | 201.86 | 203.76 | 899,976 | +0.72(+0.35%) |
Jun 29, 2023 | 200.41 | 203.13 | 199.99 | 203.04 | 980,501 | +2.14(+1.07%) |
Jun 28, 2023 | 200.54 | 201.11 | 198.72 | 200.90 | 584,536 | -0.13(-0.06%) |
Jun 27, 2023 | 198.56 | 201.51 | 195.26 | 201.03 | 680,338 | +1.61(+0.81%) |
Jun 26, 2023 | 198.97 | 201.27 | 195.95 | 199.41 | 600,593 | +1.14(+0.57%) |
Jun 23, 2023 | 197.56 | 200.26 | 196.75 | 198.27 | 982,592 | -0.07(-0.03%) |
Jun 22, 2023 | 196.84 | 198.61 | 196.12 | 198.34 | 658,138 | +1.63(+0.83%) |
Jun 21, 2023 | 194.74 | 196.99 | 193.54 | 196.71 | 579,131 | +1.28(+0.65%) |
Jun 20, 2023 | 195.71 | 196.63 | 192.18 | 195.44 | 789,783 | -2.36(-1.20%) |
Jun 16, 2023 | 196.06 | 198.72 | 195.67 | 197.80 | 1,248,664 | +3.13(+1.61%) |
Jun 15, 2023 | 192.03 | 194.89 | 191.14 | 194.67 | 891,421 | +3.02(+1.58%) |
Jun 14, 2023 | 194.30 | 196.21 | 191.27 | 191.65 | 858,227 | -1.70(-0.88%) |
Jun 13, 2023 | 190.07 | 193.57 | 189.97 | 193.35 | 697,510 | +3.76(+1.98%) |
Jun 12, 2023 | 183.42 | 190.44 | 183.42 | 189.59 | 843,515 | +5.89(+3.21%) |
Jun 09, 2023 | 185.06 | 185.47 | 183.19 | 183.70 | 529,624 | -2.68(-1.44%) |
Jun 08, 2023 | 186.21 | 186.89 | 184.29 | 186.38 | 646,847 | +0.19(+0.10%) |
Jun 07, 2023 | 184.06 | 187.21 | 183.63 | 186.19 | 605,834 | +2.19(+1.19%) |
Jun 06, 2023 | 183.67 | 184.99 | 182.53 | 184.00 | 656,078 | +0.12(+0.06%) |
Jun 05, 2023 | 183.54 | 185.31 | 182.75 | 183.88 | 578,483 | +0.68(+0.37%) |
Jun 02, 2023 | 180.92 | 184.43 | 180.50 | 183.20 | 767,399 | +3.83(+2.14%) |
Jun 01, 2023 | 180.11 | 181.20 | 178.60 | 179.37 | 1,045,625 | -0.08(-0.04%) |
May 31, 2023 | 178.15 | 180.60 | 176.50 | 179.44 | 1,263,088 | +0.51(+0.28%) |
May 30, 2023 | 181.40 | 182.18 | 178.63 | 178.94 | 596,110 | -3.10(-1.70%) |
May 26, 2023 | 180.66 | 182.25 | 179.72 | 182.04 | 705,414 | +1.88(+1.05%) |
May 25, 2023 | 181.02 | 181.82 | 177.68 | 180.15 | 836,414 | -1.94(-1.07%) |
May 24, 2023 | 183.45 | 183.48 | 180.18 | 182.09 | 706,052 | -2.72(-1.47%) |
May 23, 2023 | 184.07 | 185.87 | 182.21 | 184.81 | 841,664 | +0.23(+0.12%) |
May 22, 2023 | 183.72 | 185.75 | 182.13 | 184.59 | 549,208 | +1.52(+0.83%) |
May 19, 2023 | 183.27 | 184.52 | 182.65 | 183.07 | 590,876 | +0.62(+0.34%) |
May 18, 2023 | 183.02 | 183.02 | 179.68 | 182.44 | 961,318 | -0.84(-0.46%) |
May 17, 2023 | 183.46 | 184.05 | 181.11 | 183.29 | 634,503 | +0.18(+0.10%) |
May 16, 2023 | 186.26 | 186.56 | 182.86 | 183.11 | 671,293 | -4.47(-2.38%) |
May 15, 2023 | 185.61 | 188.51 | 185.30 | 187.58 | 570,019 | +1.79(+0.96%) |
May 12, 2023 | 185.07 | 186.22 | 183.45 | 185.78 | 622,920 | +0.58(+0.31%) |
May 11, 2023 | 186.64 | 187.82 | 184.69 | 185.20 | 898,710 | -2.89(-1.53%) |
May 10, 2023 | 189.34 | 189.86 | 187.20 | 188.09 | 586,682 | +0.61(+0.33%) |
May 09, 2023 | 187.06 | 187.86 | 186.46 | 187.48 | 763,473 | +0.18(+0.09%) |
May 08, 2023 | 187.96 | 188.27 | 185.51 | 187.30 | 603,902 | -1.09(-0.58%) |
May 05, 2023 | 188.14 | 189.33 | 186.56 | 188.38 | 504,201 | +1.78(+0.96%) |
May 04, 2023 | 189.12 | 189.63 | 186.43 | 186.60 | 566,511 | -3.58(-1.88%) |
May 03, 2023 | 191.84 | 193.11 | 189.83 | 190.18 | 591,765 | +0.03(+0.02%) |
May 02, 2023 | 190.51 | 192.38 | 186.05 | 190.14 | 625,113 | -3.12(-1.62%) |
May 01, 2023 | 191.30 | 193.70 | 190.85 | 193.27 | 624,156 | +2.48(+1.30%) |
Apr 28, 2023 | 188.31 | 191.64 | 188.31 | 190.78 | 675,768 | +1.70(+0.90%) |
Apr 27, 2023 | 186.28 | 189.40 | 183.46 | 189.08 | 1,176,965 | +2.47(+1.33%) |
Apr 26, 2023 | 184.68 | 187.85 | 182.91 | 186.61 | 1,092,518 | +0.29(+0.16%) |
Apr 25, 2023 | 194.03 | 194.94 | 184.35 | 186.31 | 1,579,555 | -9.35(-4.78%) |
Apr 24, 2023 | 196.64 | 197.33 | 195.07 | 195.66 | 855,879 | -0.41(-0.21%) |
Apr 21, 2023 | 196.19 | 197.04 | 195.21 | 196.08 | 620,700 | +1.23(+0.63%) |
Apr 20, 2023 | 193.53 | 195.33 | 192.67 | 194.85 | 582,432 | +0.21(+0.11%) |
Apr 19, 2023 | 193.08 | 194.68 | 191.37 | 194.64 | 622,777 | +0.88(+0.45%) |
Apr 18, 2023 | 195.42 | 196.16 | 193.14 | 193.76 | 467,846 | -1.03(-0.53%) |
Apr 17, 2023 | 192.92 | 195.06 | 192.40 | 194.80 | 501,426 | +1.79(+0.93%) |
Apr 14, 2023 | 195.07 | 195.82 | 192.35 | 193.00 | 533,053 | -2.04(-1.04%) |
Apr 13, 2023 | 194.34 | 195.33 | 193.29 | 195.04 | 467,979 | +1.24(+0.64%) |
Apr 12, 2023 | 196.96 | 197.04 | 193.19 | 193.80 | 478,114 | -2.07(-1.06%) |
Apr 11, 2023 | 196.08 | 197.04 | 195.56 | 195.88 | 486,721 | +0.49(+0.25%) |
Apr 10, 2023 | 194.89 | 195.66 | 193.67 | 195.39 | 389,269 | +0.00(+0.00%) |
Apr 06, 2023 | 197.30 | 197.75 | 194.73 | 195.39 | 502,946 | -1.54(-0.78%) |
Apr 05, 2023 | 193.45 | 197.47 | 192.89 | 196.93 | 589,024 | +2.85(+1.47%) |
Apr 04, 2023 | 194.31 | 195.24 | 193.76 | 194.07 | 761,993 | +0.11(+0.06%) |
Apr 03, 2023 | 193.57 | 195.04 | 192.71 | 193.96 | 485,259 | +0.90(+0.47%) |
Mar 31, 2023 | 190.03 | 193.32 | 190.03 | 193.06 | 720,915 | +3.97(+2.10%) |
Mar 30, 2023 | 188.59 | 189.37 | 187.21 | 189.09 | 444,547 | +2.42(+1.30%) |
Mar 29, 2023 | 187.49 | 187.78 | 186.00 | 186.67 | 371,380 | +0.96(+0.52%) |
Mar 28, 2023 | 184.29 | 186.52 | 184.29 | 185.71 | 650,959 | +0.76(+0.41%) |
Mar 27, 2023 | 186.33 | 186.46 | 184.05 | 184.95 | 528,470 | +1.15(+0.63%) |
Mar 24, 2023 | 179.89 | 183.96 | 178.59 | 183.80 | 859,544 | +3.16(+1.75%) |
Mar 23, 2023 | 182.75 | 183.72 | 179.89 | 180.63 | 554,098 | -1.97(-1.08%) |
Mar 22, 2023 | 186.60 | 187.64 | 182.59 | 182.60 | 583,903 | -3.63(-1.95%) |
Mar 21, 2023 | 185.05 | 186.60 | 183.96 | 186.24 | 723,749 | +3.30(+1.80%) |
Mar 20, 2023 | 180.15 | 183.07 | 180.15 | 182.94 | 575,086 | +3.43(+1.91%) |
Mar 17, 2023 | 184.38 | 184.79 | 179.15 | 179.51 | 966,946 | -4.86(-2.64%) |
Mar 16, 2023 | 183.50 | 185.53 | 180.96 | 184.38 | 742,700 | -0.10(-0.05%) |
Mar 15, 2023 | 183.86 | 185.41 | 182.05 | 184.48 | 786,887 | -2.53(-1.35%) |
Mar 14, 2023 | 187.03 | 189.19 | 185.44 | 187.01 | 613,787 | +2.51(+1.36%) |
Mar 13, 2023 | 186.37 | 186.37 | 181.85 | 184.51 | 968,854 | -2.80(-1.50%) |
Mar 10, 2023 | 188.11 | 190.48 | 185.62 | 187.31 | 1,192,281 | -1.32(-0.70%) |
Mar 09, 2023 | 193.87 | 194.74 | 188.55 | 188.63 | 621,191 | -4.89(-2.53%) |
Mar 08, 2023 | 194.39 | 195.29 | 192.85 | 193.52 | 651,597 | -1.31(-0.67%) |
Mar 07, 2023 | 199.56 | 199.78 | 194.47 | 194.82 | 743,252 | -4.71(-2.36%) |
Mar 06, 2023 | 201.15 | 201.47 | 198.42 | 199.53 | 819,527 | -1.88(-0.94%) |
Mar 03, 2023 | 203.01 | 203.15 | 200.87 | 201.42 | 455,700 | -0.09(-0.05%) |
Mar 02, 2023 | 198.88 | 201.93 | 197.92 | 201.51 | 874,512 | +1.33(+0.66%) |
Mar 01, 2023 | 200.50 | 202.14 | 200.01 | 200.18 | 461,301 | -1.25(-0.62%) |
Feb 28, 2023 | 201.90 | 202.21 | 200.10 | 201.43 | 1,355,326 | -1.09(-0.54%) |
Feb 27, 2023 | 206.00 | 206.00 | 201.28 | 202.51 | 693,007 | -1.39(-0.68%) |
Feb 24, 2023 | 204.68 | 205.61 | 201.79 | 203.90 | 665,902 | -2.27(-1.10%) |
Feb 23, 2023 | 204.65 | 207.34 | 203.47 | 206.18 | 756,633 | +2.20(+1.08%) |
Feb 22, 2023 | 207.02 | 207.02 | 198.96 | 203.98 | 1,656,797 | -3.54(-1.71%) |
Feb 21, 2023 | 212.70 | 214.00 | 207.18 | 207.52 | 715,675 | -7.50(-3.49%) |
Feb 17, 2023 | 215.48 | 216.70 | 213.29 | 215.02 | 972,626 | +0.14(+0.07%) |
Feb 16, 2023 | 201.38 | 216.46 | 199.74 | 214.88 | 1,573,338 | +6.59(+3.16%) |
Feb 15, 2023 | 203.54 | 209.06 | 203.06 | 208.29 | 1,021,955 | +3.67(+1.79%) |
Feb 14, 2023 | 207.78 | 208.15 | 203.74 | 204.63 | 877,645 | -3.57(-1.72%) |
Feb 13, 2023 | 206.41 | 208.48 | 206.26 | 208.20 | 603,620 | +1.88(+0.91%) |
Feb 10, 2023 | 203.79 | 207.40 | 203.14 | 206.32 | 719,175 | +2.09(+1.02%) |
Feb 09, 2023 | 207.97 | 208.31 | 203.91 | 204.23 | 529,002 | -2.15(-1.04%) |
Feb 08, 2023 | 206.78 | 208.29 | 205.99 | 206.38 | 629,516 | -1.07(-0.52%) |
Feb 07, 2023 | 203.91 | 208.12 | 203.57 | 207.45 | 574,987 | +2.30(+1.12%) |
Feb 06, 2023 | 207.24 | 209.28 | 204.12 | 205.16 | 1,264,144 | -4.06(-1.94%) |
Feb 03, 2023 | 213.04 | 213.12 | 208.15 | 209.22 | 572,748 | -4.74(-2.22%) |
Feb 02, 2023 | 209.59 | 214.81 | 207.55 | 213.96 | 1,010,600 | +4.07(+1.94%) |
Feb 01, 2023 | 209.93 | 211.43 | 205.90 | 209.89 | 890,311 | -1.66(-0.79%) |
Jan 31, 2023 | 210.66 | 212.17 | 209.80 | 211.55 | 711,160 | +0.84(+0.40%) |
Jan 30, 2023 | 212.43 | 213.70 | 210.35 | 210.71 | 442,312 | -2.67(-1.25%) |
Jan 27, 2023 | 212.19 | 214.12 | 210.28 | 213.38 | 569,574 | +0.07(+0.04%) |
Jan 26, 2023 | 213.40 | 214.10 | 211.82 | 213.30 | 414,223 | +0.43(+0.20%) |
Jan 25, 2023 | 211.88 | 213.69 | 210.70 | 212.88 | 468,921 | -0.24(-0.11%) |
Jan 24, 2023 | 214.44 | 217.24 | 212.93 | 213.12 | 523,761 | -3.22(-1.49%) |
Jan 23, 2023 | 214.65 | 216.42 | 213.18 | 216.34 | 527,875 | +1.88(+0.88%) |
Jan 20, 2023 | 212.45 | 214.88 | 211.00 | 214.46 | 602,351 | +2.52(+1.19%) |
Jan 19, 2023 | 210.60 | 212.19 | 209.54 | 211.94 | 447,264 | +1.04(+0.49%) |
Jan 18, 2023 | 214.17 | 214.51 | 210.60 | 210.90 | 672,822 | -2.86(-1.34%) |
Jan 17, 2023 | 211.44 | 214.19 | 210.37 | 213.76 | 789,778 | +2.56(+1.21%) |
Jan 13, 2023 | 210.92 | 212.96 | 209.22 | 211.21 | 716,738 | -0.52(-0.25%) |
Jan 12, 2023 | 213.58 | 213.71 | 210.09 | 211.72 | 836,715 | -1.59(-0.74%) |
Jan 11, 2023 | 207.80 | 213.49 | 207.80 | 213.31 | 1,146,332 | +7.49(+3.64%) |
Jan 10, 2023 | 204.45 | 206.20 | 204.36 | 205.82 | 445,428 | +1.54(+0.76%) |
Jan 09, 2023 | 205.13 | 206.12 | 203.13 | 204.27 | 706,039 | +0.36(+0.18%) |
Jan 06, 2023 | 203.05 | 204.40 | 200.64 | 203.91 | 573,932 | +2.56(+1.27%) |
Jan 05, 2023 | 199.26 | 201.75 | 197.80 | 201.35 | 789,884 | +0.23(+0.11%) |
Jan 04, 2023 | 201.72 | 202.48 | 199.52 | 201.13 | 723,825 | +1.61(+0.81%) |
Jan 03, 2023 | 198.44 | 199.87 | 196.73 | 199.52 | 792,435 | +1.93(+0.98%) |
Dec 30, 2022 | 196.94 | 197.81 | 195.90 | 197.59 | 794,171 | -0.01(-0.00%) |
Dec 29, 2022 | 195.29 | 198.38 | 195.09 | 197.59 | 446,803 | +3.54(+1.82%) |
Dec 28, 2022 | 196.19 | 197.56 | 193.39 | 194.05 | 417,113 | -1.42(-0.73%) |
Dec 27, 2022 | 194.18 | 195.84 | 193.31 | 195.47 | 405,436 | +1.10(+0.57%) |
Dec 23, 2022 | 194.04 | 194.96 | 192.39 | 194.37 | 446,719 | -0.05(-0.03%) |
Dec 22, 2022 | 193.27 | 194.66 | 191.28 | 194.42 | 494,473 | -0.19(-0.10%) |
Dec 21, 2022 | 192.28 | 195.26 | 191.56 | 194.61 | 744,436 | +4.32(+2.27%) |
Dec 20, 2022 | 192.01 | 194.06 | 189.61 | 190.29 | 917,882 | -1.87(-0.97%) |
Dec 19, 2022 | 189.63 | 192.73 | 187.01 | 192.16 | 864,130 | +1.69(+0.89%) |
Dec 16, 2022 | 189.98 | 191.33 | 188.87 | 190.46 | 1,365,725 | -1.93(-1.00%) |
Dec 15, 2022 | 191.03 | 195.15 | 190.12 | 192.39 | 1,096,661 | -1.12(-0.58%) |
Dec 14, 2022 | 192.99 | 196.35 | 191.09 | 193.51 | 857,573 | -0.43(-0.22%) |
Dec 13, 2022 | 195.38 | 196.15 | 191.71 | 193.94 | 715,448 | +3.00(+1.57%) |
Dec 12, 2022 | 194.10 | 194.10 | 189.31 | 190.93 | 1,199,557 | -5.04(-2.57%) |
Dec 09, 2022 | 197.52 | 198.17 | 195.54 | 195.98 | 522,032 | -1.78(-0.90%) |
Dec 08, 2022 | 196.64 | 198.09 | 194.05 | 197.75 | 630,678 | +1.68(+0.86%) |
Dec 07, 2022 | 196.52 | 198.12 | 195.48 | 196.08 | 866,075 | -0.40(-0.20%) |
Dec 06, 2022 | 198.21 | 199.35 | 195.63 | 196.47 | 711,900 | -1.88(-0.95%) |
Dec 05, 2022 | 200.87 | 201.40 | 196.25 | 198.35 | 806,771 | -4.35(-2.14%) |
Dec 02, 2022 | 200.47 | 202.98 | 199.28 | 202.70 | 892,708 | -0.17(-0.08%) |
Dec 01, 2022 | 204.13 | 205.54 | 201.97 | 202.87 | 678,423 | +0.90(+0.44%) |
Nov 30, 2022 | 200.80 | 201.99 | 189.87 | 201.97 | 1,988,238 | +0.77(+0.38%) |
Nov 29, 2022 | 199.94 | 202.64 | 198.88 | 201.19 | 748,931 | +1.19(+0.60%) |
Nov 28, 2022 | 201.76 | 202.37 | 199.54 | 200.00 | 578,529 | -2.53(-1.25%) |
Nov 25, 2022 | 200.52 | 202.54 | 200.23 | 202.53 | 251,534 | +2.58(+1.29%) |
Nov 23, 2022 | 198.98 | 200.62 | 198.43 | 199.94 | 563,122 | +1.29(+0.65%) |
Nov 22, 2022 | 199.11 | 199.68 | 197.18 | 198.65 | 763,989 | +0.73(+0.37%) |
Nov 21, 2022 | 191.87 | 198.45 | 191.50 | 197.92 | 1,088,644 | +4.78(+2.48%) |
Nov 18, 2022 | 197.38 | 198.84 | 190.71 | 193.14 | 1,127,547 | -2.34(-1.20%) |
Nov 17, 2022 | 202.03 | 203.42 | 191.48 | 195.48 | 2,138,016 | -9.09(-4.44%) |
Nov 16, 2022 | 206.61 | 206.88 | 203.32 | 204.57 | 611,399 | -1.06(-0.51%) |
Nov 15, 2022 | 206.19 | 208.56 | 204.06 | 205.62 | 701,043 | +0.54(+0.27%) |
Nov 14, 2022 | 207.57 | 208.44 | 205.08 | 205.08 | 943,963 | -3.21(-1.54%) |
Nov 11, 2022 | 203.64 | 209.59 | 202.50 | 208.29 | 1,133,573 | +4.94(+2.43%) |
Nov 10, 2022 | 198.55 | 203.70 | 197.80 | 203.36 | 1,143,828 | +10.48(+5.44%) |
Nov 09, 2022 | 196.13 | 197.56 | 192.74 | 192.88 | 1,159,247 | -4.22(-2.14%) |
Nov 08, 2022 | 194.66 | 197.97 | 194.34 | 197.10 | 1,045,985 | +1.52(+0.78%) |
Nov 07, 2022 | 192.41 | 196.19 | 190.45 | 195.58 | 1,044,571 | +4.84(+2.53%) |
Nov 04, 2022 | 188.96 | 190.78 | 184.77 | 190.74 | 1,338,081 | +3.69(+1.97%) |
Nov 03, 2022 | 184.94 | 188.31 | 183.91 | 187.05 | 1,238,197 | -0.84(-0.45%) |
Nov 02, 2022 | 185.83 | 187.89 | 1,283,859 | +1.69(+0.91%) | ||
Nov 01, 2022 | 186.79 | 187.87 | 185.15 | 186.20 | 772,594 | +0.59(+0.32%) |
Oct 31, 2022 | 186.48 | 189.93 | 185.61 | 185.61 | 1,103,085 | -2.03(-1.08%) |
Oct 28, 2022 | 180.02 | 188.26 | 178.73 | 187.65 | 1,369,533 | +6.68(+3.69%) |
Oct 27, 2022 | 178.93 | 184.84 | 172.98 | 180.96 | 1,869,722 | -11.42(-5.94%) |
Oct 26, 2022 | 191.65 | 194.71 | 190.56 | 192.38 | 1,342,980 | +1.46(+0.76%) |
Oct 25, 2022 | 180.36 | 191.84 | 180.12 | 190.93 | 1,789,146 | +11.29(+6.29%) |
Oct 24, 2022 | 179.15 | 181.40 | 178.55 | 179.63 | 844,103 | +2.51(+1.42%) |
Oct 21, 2022 | 176.16 | 178.59 | 172.89 | 177.12 | 2,323,242 | +0.46(+0.26%) |
Oct 20, 2022 | 175.31 | 180.16 | 174.26 | 176.66 | 1,129,002 | +1.96(+1.12%) |
Oct 19, 2022 | 177.18 | 177.18 | 172.86 | 174.70 | 918,005 | -3.49(-1.96%) |
Oct 18, 2022 | 181.53 | 181.97 | 177.21 | 178.19 | 612,509 | +0.47(+0.26%) |
Oct 17, 2022 | 176.81 | 178.49 | 176.39 | 177.72 | 649,968 | +3.15(+1.81%) |
Oct 14, 2022 | 176.83 | 178.53 | 174.57 | 174.57 | 754,884 | -0.53(-0.30%) |
Oct 13, 2022 | 168.53 | 176.19 | 167.59 | 175.10 | 648,398 | +3.73(+2.18%) |
Oct 12, 2022 | 171.29 | 172.66 | 169.47 | 171.37 | 666,757 | +0.44(+0.26%) |
Oct 11, 2022 | 171.51 | 172.62 | 168.81 | 170.92 | 980,341 | -1.18(-0.69%) |
Oct 10, 2022 | 172.55 | 173.41 | 170.88 | 172.10 | 571,991 | +0.08(+0.05%) |
Oct 07, 2022 | 174.07 | 174.81 | 170.55 | 172.02 | 1,199,251 | -3.90(-2.22%) |
Oct 06, 2022 | 179.01 | 179.01 | 175.24 | 175.92 | 723,376 | -3.98(-2.21%) |
Oct 05, 2022 | 178.69 | 181.29 | 176.73 | 179.90 | 575,531 | -0.82(-0.45%) |
Oct 04, 2022 | 178.79 | 181.50 | 178.79 | 180.72 | 724,802 | +3.52(+1.99%) |
Oct 03, 2022 | 173.11 | 178.19 | 172.14 | 177.20 | 902,086 | +5.85(+3.41%) |
Sep 30, 2022 | 174.81 | 176.72 | 171.16 | 171.35 | 860,734 | -2.67(-1.53%) |
Sep 29, 2022 | 175.88 | 176.54 | 173.55 | 174.02 | 884,971 | -3.36(-1.90%) |
Sep 28, 2022 | 174.64 | 178.09 | 173.40 | 177.38 | 731,451 | +4.50(+2.60%) |
Sep 27, 2022 | 177.16 | 178.23 | 172.43 | 172.88 | 563,353 | -3.17(-1.80%) |
Sep 26, 2022 | 176.44 | 177.47 | 174.53 | 176.05 | 576,928 | -1.03(-0.58%) |
Sep 23, 2022 | 177.54 | 178.69 | 174.53 | 177.08 | 517,044 | -1.15(-0.64%) |
Sep 22, 2022 | 177.57 | 179.02 | 176.03 | 178.23 | 570,424 | -0.31(-0.17%) |
Sep 21, 2022 | 185.06 | 186.08 | 178.40 | 178.53 | 662,015 | -5.70(-3.09%) |
Sep 20, 2022 | 185.15 | 185.15 | 182.65 | 184.23 | 605,482 | -2.79(-1.49%) |
Sep 19, 2022 | 185.19 | 187.12 | 184.45 | 187.03 | 615,314 | -0.37(-0.20%) |
Sep 16, 2022 | 186.85 | 188.47 | 185.15 | 187.40 | 1,335,381 | -0.11(-0.06%) |
Sep 15, 2022 | 188.06 | 190.72 | 187.04 | 187.50 | 763,976 | +0.97(+0.52%) |
Sep 14, 2022 | 191.10 | 191.39 | 184.85 | 186.53 | 1,063,024 | -4.58(-2.39%) |
Sep 13, 2022 | 198.39 | 198.40 | 190.79 | 191.11 | 752,744 | -10.74(-5.32%) |
Sep 12, 2022 | 199.65 | 202.21 | 199.40 | 201.85 | 495,589 | +2.47(+1.24%) |
Sep 09, 2022 | 199.35 | 201.11 | 199.00 | 199.38 | 536,128 | +0.04(+0.02%) |
Sep 08, 2022 | 193.55 | 199.40 | 193.48 | 199.34 | 949,905 | +5.30(+2.73%) |
Sep 07, 2022 | 189.70 | 194.55 | 189.35 | 194.05 | 758,033 | +4.89(+2.58%) |
Sep 06, 2022 | 188.24 | 192.16 | 188.01 | 189.16 | 697,586 | +0.30(+0.16%) |
Sep 02, 2022 | 190.59 | 191.60 | 188.04 | 188.86 | 459,430 | -1.13(-0.59%) |
Sep 01, 2022 | 188.12 | 190.04 | 186.99 | 189.99 | 479,354 | +1.52(+0.81%) |
Aug 31, 2022 | 191.40 | 191.87 | 186.60 | 188.47 | 889,983 | -2.29(-1.20%) |
Aug 30, 2022 | 192.88 | 192.91 | 190.56 | 190.76 | 602,551 | -1.39(-0.72%) |
Aug 29, 2022 | 190.71 | 193.76 | 189.78 | 192.15 | 486,353 | +0.43(+0.22%) |
Aug 26, 2022 | 197.06 | 197.96 | 191.37 | 191.72 | 557,503 | -6.61(-3.33%) |
Aug 25, 2022 | 195.93 | 198.37 | 193.39 | 198.33 | 975,430 | +3.56(+1.83%) |
Aug 24, 2022 | 200.03 | 200.03 | 193.58 | 194.77 | 1,196,111 | -5.06(-2.53%) |
Aug 23, 2022 | 203.16 | 203.26 | 199.42 | 199.83 | 851,836 | -3.88(-1.91%) |
Aug 22, 2022 | 207.48 | 209.24 | 203.60 | 203.71 | 494,406 | -4.87(-2.33%) |
Aug 19, 2022 | 210.10 | 210.93 | 207.59 | 208.58 | 530,233 | -0.93(-0.44%) |
Aug 18, 2022 | 211.83 | 212.28 | 208.21 | 209.51 | 565,746 | -2.41(-1.14%) |
Aug 17, 2022 | 214.86 | 215.47 | 210.24 | 211.92 | 511,051 | -4.29(-1.98%) |
Aug 16, 2022 | 215.80 | 217.50 | 215.20 | 216.21 | 321,731 | -0.84(-0.38%) |
Aug 15, 2022 | 216.27 | 219.17 | 215.55 | 217.04 | 364,779 | +0.61(+0.28%) |
Aug 12, 2022 | 216.02 | 216.87 | 214.37 | 216.43 | 520,770 | +0.57(+0.26%) |
Aug 11, 2022 | 216.83 | 219.15 | 214.66 | 215.87 | 513,160 | -0.31(-0.14%) |
Aug 10, 2022 | 212.78 | 216.32 | 212.75 | 216.18 | 501,723 | +5.22(+2.48%) |
Aug 09, 2022 | 212.75 | 215.01 | 210.64 | 210.95 | 565,514 | -2.47(-1.16%) |
Aug 08, 2022 | 213.46 | 215.16 | 212.96 | 213.42 | 469,889 | +0.95(+0.45%) |
Aug 05, 2022 | 209.22 | 213.06 | 208.67 | 212.47 | 705,394 | +1.90(+0.90%) |
Aug 04, 2022 | 211.66 | 213.98 | 210.19 | 210.57 | 483,087 | -0.33(-0.15%) |
Aug 03, 2022 | 212.03 | 214.26 | 210.78 | 210.89 | 771,291 | +0.24(+0.11%) |
Aug 02, 2022 | 214.63 | 214.88 | 210.34 | 210.65 | 776,447 | -4.55(-2.11%) |