Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 184.32 | 186.60 | 183.99 | 185.26 | 1,862,165 | +1.31(+0.71%) |
Jul 28, 2023 | 189.76 | 190.98 | 183.93 | 183.96 | 1,761,309 | -4.15(-2.20%) |
Jul 27, 2023 | 189.26 | 195.48 | 188.06 | 188.10 | 3,050,542 | +3.16(+1.71%) |
Jul 26, 2023 | 182.08 | 185.19 | 181.89 | 184.94 | 3,244,320 | +3.10(+1.71%) |
Jul 25, 2023 | 185.93 | 186.41 | 181.71 | 181.84 | 2,417,729 | -3.93(-2.12%) |
Jul 24, 2023 | 180.99 | 186.25 | 179.15 | 185.77 | 3,513,875 | +5.78(+3.21%) |
Jul 21, 2023 | 180.01 | 181.10 | 176.79 | 179.99 | 4,596,247 | +0.23(+0.13%) |
Jul 20, 2023 | 177.97 | 179.96 | 174.46 | 179.75 | 4,277,131 | -4.34(-2.36%) |
Jul 19, 2023 | 184.31 | 188.47 | 183.62 | 184.09 | 3,472,088 | +3.23(+1.79%) |
Jul 18, 2023 | 181.07 | 183.93 | 177.33 | 180.86 | 3,174,831 | -0.46(-0.25%) |
Jul 17, 2023 | 187.81 | 188.08 | 180.00 | 181.32 | 4,478,692 | -7.51(-3.98%) |
Jul 14, 2023 | 190.90 | 191.45 | 188.61 | 188.82 | 1,758,873 | -2.79(-1.46%) |
Jul 13, 2023 | 189.91 | 191.72 | 187.69 | 191.62 | 1,797,697 | +1.37(+0.72%) |
Jul 12, 2023 | 192.03 | 193.07 | 189.43 | 190.25 | 1,694,136 | +0.81(+0.43%) |
Jul 11, 2023 | 188.50 | 189.85 | 187.55 | 189.44 | 1,524,680 | +1.02(+0.54%) |
Jul 10, 2023 | 189.19 | 190.44 | 187.83 | 188.42 | 1,659,751 | -1.95(-1.02%) |
Jul 07, 2023 | 189.72 | 191.88 | 186.79 | 190.36 | 1,880,073 | -0.45(-0.23%) |
Jul 06, 2023 | 190.80 | 192.20 | 188.63 | 190.81 | 1,649,395 | -2.29(-1.18%) |
Jul 05, 2023 | 189.83 | 194.03 | 189.65 | 193.10 | 2,238,375 | +3.23(+1.70%) |
Jul 03, 2023 | 188.27 | 191.11 | 187.55 | 189.87 | 997,415 | +1.07(+0.57%) |
Jun 30, 2023 | 189.12 | 190.12 | 186.12 | 188.79 | 3,331,550 | +1.18(+0.63%) |
Jun 29, 2023 | 184.78 | 187.90 | 183.68 | 187.62 | 2,747,041 | +1.09(+0.58%) |
Jun 28, 2023 | 182.76 | 186.65 | 181.00 | 186.53 | 2,671,082 | +3.79(+2.07%) |
Jun 27, 2023 | 183.96 | 184.40 | 182.22 | 182.74 | 1,824,728 | -0.40(-0.22%) |
Jun 26, 2023 | 180.72 | 183.82 | 179.92 | 183.14 | 2,371,744 | +2.04(+1.13%) |
Jun 23, 2023 | 181.08 | 184.22 | 180.33 | 181.09 | 4,318,136 | -0.39(-0.21%) |
Jun 22, 2023 | 184.59 | 184.59 | 181.36 | 181.49 | 2,497,788 | -2.83(-1.54%) |
Jun 21, 2023 | 183.86 | 185.03 | 181.06 | 184.32 | 2,185,603 | -0.69(-0.37%) |
Jun 20, 2023 | 186.51 | 188.09 | 184.91 | 185.01 | 2,197,705 | -2.76(-1.47%) |
Jun 16, 2023 | 187.19 | 189.28 | 186.47 | 187.77 | 3,372,803 | -1.34(-0.71%) |
Jun 15, 2023 | 186.47 | 189.77 | 184.27 | 189.12 | 2,498,755 | +2.74(+1.47%) |
Jun 14, 2023 | 185.63 | 187.10 | 183.73 | 186.37 | 2,599,552 | +1.93(+1.05%) |
Jun 13, 2023 | 181.75 | 184.66 | 180.50 | 184.44 | 2,015,739 | +2.38(+1.30%) |
Jun 12, 2023 | 181.04 | 182.21 | 179.49 | 182.06 | 1,587,961 | +1.22(+0.67%) |
Jun 09, 2023 | 183.44 | 183.44 | 178.45 | 180.85 | 1,890,497 | -2.63(-1.43%) |
Jun 08, 2023 | 183.66 | 184.54 | 181.20 | 183.47 | 1,226,856 | -0.88(-0.48%) |
Jun 07, 2023 | 183.46 | 187.02 | 182.52 | 184.35 | 1,888,173 | +1.76(+0.96%) |
Jun 06, 2023 | 183.25 | 183.25 | 179.85 | 182.60 | 1,439,960 | +0.45(+0.25%) |
Jun 05, 2023 | 185.31 | 187.04 | 181.88 | 182.14 | 1,534,065 | -2.42(-1.31%) |
Jun 02, 2023 | 183.73 | 185.46 | 182.55 | 184.57 | 2,266,275 | +4.00(+2.21%) |
Jun 01, 2023 | 177.85 | 182.31 | 177.81 | 180.57 | 2,711,591 | +2.48(+1.39%) |
May 31, 2023 | 175.98 | 179.25 | 172.38 | 178.09 | 7,327,169 | +2.36(+1.34%) |
May 30, 2023 | 177.92 | 181.86 | 175.06 | 175.73 | 2,572,045 | -0.17(-0.10%) |
May 26, 2023 | 175.73 | 176.70 | 173.95 | 175.91 | 2,788,221 | -0.37(-0.21%) |
May 25, 2023 | 178.22 | 178.29 | 175.39 | 176.27 | 2,690,805 | -0.80(-0.45%) |
May 24, 2023 | 181.28 | 181.65 | 176.86 | 177.07 | 2,083,210 | -4.60(-2.53%) |
May 23, 2023 | 185.89 | 187.23 | 181.19 | 181.67 | 1,818,121 | -5.14(-2.75%) |
May 22, 2023 | 184.42 | 188.31 | 183.73 | 186.81 | 1,816,570 | +2.65(+1.44%) |
May 19, 2023 | 184.83 | 186.24 | 183.05 | 184.16 | 1,295,222 | -0.29(-0.16%) |
May 18, 2023 | 187.07 | 187.57 | 181.11 | 184.45 | 2,472,714 | -3.60(-1.92%) |
May 17, 2023 | 185.39 | 188.15 | 184.22 | 188.05 | 1,223,257 | +3.59(+1.95%) |
May 16, 2023 | 188.50 | 189.39 | 184.39 | 184.46 | 1,445,253 | -4.27(-2.26%) |
May 15, 2023 | 193.85 | 195.43 | 187.61 | 188.73 | 2,210,996 | -4.66(-2.41%) |
May 12, 2023 | 189.14 | 193.51 | 188.90 | 193.39 | 2,206,709 | +4.44(+2.35%) |
May 11, 2023 | 188.91 | 189.23 | 186.15 | 188.95 | 1,775,686 | -0.65(-0.34%) |
May 10, 2023 | 188.76 | 191.33 | 188.11 | 189.60 | 1,686,841 | +2.74(+1.47%) |
May 09, 2023 | 185.69 | 188.22 | 184.28 | 186.85 | 1,565,445 | +0.30(+0.16%) |
May 08, 2023 | 188.78 | 189.67 | 185.92 | 186.56 | 1,358,297 | -3.42(-1.80%) |
May 05, 2023 | 188.22 | 190.84 | 186.97 | 189.97 | 1,254,103 | +2.27(+1.21%) |
May 04, 2023 | 184.68 | 189.65 | 184.68 | 187.70 | 2,055,110 | +2.35(+1.27%) |
May 03, 2023 | 189.68 | 190.65 | 185.00 | 185.36 | 1,544,513 | -4.02(-2.12%) |
May 02, 2023 | 192.79 | 194.79 | 188.94 | 189.37 | 2,209,744 | -3.25(-1.69%) |
May 01, 2023 | 196.29 | 196.97 | 192.49 | 192.63 | 2,212,037 | -4.72(-2.39%) |
Apr 28, 2023 | 198.58 | 199.49 | 196.32 | 197.35 | 2,156,568 | -1.21(-0.61%) |
Apr 27, 2023 | 193.44 | 198.87 | 193.44 | 198.56 | 1,806,878 | +5.12(+2.65%) |
Apr 26, 2023 | 195.57 | 199.36 | 193.19 | 193.44 | 1,887,497 | -1.35(-0.69%) |
Apr 25, 2023 | 196.38 | 198.06 | 194.65 | 194.79 | 1,387,673 | -2.12(-1.08%) |
Apr 24, 2023 | 197.25 | 197.95 | 194.80 | 196.91 | 1,405,096 | -0.19(-0.10%) |
Apr 21, 2023 | 199.47 | 199.47 | 195.84 | 197.11 | 2,255,060 | -1.40(-0.71%) |
Apr 20, 2023 | 200.65 | 200.65 | 197.66 | 198.51 | 1,524,857 | -2.44(-1.22%) |
Apr 19, 2023 | 200.00 | 203.38 | 199.66 | 200.95 | 1,229,011 | -0.06(-0.03%) |
Apr 18, 2023 | 201.27 | 201.67 | 199.07 | 201.01 | 2,191,592 | -0.63(-0.31%) |
Apr 17, 2023 | 200.61 | 204.64 | 199.95 | 201.64 | 1,924,147 | +1.87(+0.94%) |
Apr 14, 2023 | 203.24 | 203.51 | 198.23 | 199.76 | 1,216,672 | -3.78(-1.86%) |
Apr 13, 2023 | 202.88 | 204.65 | 201.62 | 203.55 | 1,746,254 | +1.07(+0.53%) |
Apr 12, 2023 | 203.19 | 204.60 | 201.68 | 202.48 | 2,406,360 | +0.84(+0.42%) |
Apr 11, 2023 | 199.66 | 203.68 | 198.68 | 201.63 | 2,206,805 | +1.95(+0.97%) |
Apr 10, 2023 | 196.60 | 200.05 | 195.30 | 199.69 | 1,803,774 | +1.59(+0.80%) |
Apr 06, 2023 | 196.83 | 198.40 | 195.07 | 198.10 | 1,328,618 | +1.92(+0.98%) |
Apr 05, 2023 | 195.05 | 199.12 | 194.98 | 196.18 | 2,149,564 | +1.19(+0.61%) |
Apr 04, 2023 | 192.89 | 195.62 | 192.46 | 194.99 | 3,580,426 | +2.25(+1.17%) |
Apr 03, 2023 | 194.74 | 196.43 | 190.84 | 192.74 | 3,000,738 | -3.11(-1.59%) |
Mar 31, 2023 | 192.78 | 195.99 | 192.65 | 195.84 | 2,669,001 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.70 | 192.82 | 1,541,949 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.31 | 186.97 | 190.24 | 1,861,565 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.17 | 183.02 | 184.85 | 1,544,428 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,620 | -6.20(-3.24%) |
Mar 24, 2023 | 182.95 | 191.38 | 181.50 | 191.32 | 1,980,064 | +7.67(+4.18%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.65 | 2,142,281 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,832 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,058 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.48 | 193.55 | 2,087,519 | +0.57(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,887 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,170 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,274 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.69 | 187.20 | 191.52 | 2,568,223 | +3.35(+1.78%) |
Mar 13, 2023 | 182.96 | 192.63 | 181.67 | 188.17 | 2,426,190 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,243 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,073 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,521 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,127 | -5.94(-3.12%) |
Mar 06, 2023 | 195.40 | 195.67 | 189.90 | 190.31 | 1,866,507 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,504 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,463 | +2.53(+1.35%) |
Mar 01, 2023 | 188.35 | 190.54 | 184.84 | 186.79 | 3,402,415 | -2.99(-1.58%) |
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,332 | +2.81(+1.50%) |
Feb 27, 2023 | 190.31 | 191.55 | 184.94 | 186.97 | 2,449,963 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.95 | 186.01 | 187.59 | 2,845,299 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,272 | +2.57(+1.35%) |
Feb 22, 2023 | 196.55 | 196.58 | 190.33 | 191.00 | 3,718,740 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,258 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,540 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.61 | 203.19 | 1,794,263 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.15 | 207.59 | 1,441,407 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,137 | -2.02(-0.97%) |
Feb 13, 2023 | 208.51 | 209.91 | 206.44 | 208.23 | 1,411,432 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,602 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.24 | 1,272,918 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.84 | 207.85 | 209.39 | 2,019,798 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,974 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,797 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.97 | 212.83 | 2,593,596 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,042 | +0.24(+0.11%) |
Feb 01, 2023 | 212.66 | 219.45 | 211.87 | 217.70 | 2,714,065 | +3.59(+1.68%) |
Jan 31, 2023 | 208.99 | 214.13 | 208.99 | 214.10 | 1,615,628 | +5.11(+2.44%) |
Jan 30, 2023 | 210.84 | 213.33 | 208.79 | 208.99 | 1,483,892 | -2.62(-1.24%) |
Jan 27, 2023 | 211.53 | 212.70 | 210.31 | 211.61 | 1,419,249 | -0.23(-0.11%) |
Jan 26, 2023 | 210.70 | 212.29 | 209.42 | 211.84 | 1,174,680 | +2.27(+1.08%) |
Jan 25, 2023 | 205.02 | 210.28 | 203.94 | 209.57 | 2,071,211 | +3.34(+1.62%) |
Jan 24, 2023 | 205.99 | 207.56 | 203.80 | 206.22 | 2,078,079 | -0.48(-0.23%) |
Jan 23, 2023 | 209.79 | 210.84 | 206.16 | 206.70 | 2,840,915 | -5.50(-2.59%) |
Jan 20, 2023 | 212.16 | 212.54 | 205.54 | 212.21 | 3,120,118 | -1.86(-0.87%) |
Jan 19, 2023 | 214.75 | 217.67 | 213.69 | 214.06 | 1,945,153 | -1.76(-0.82%) |
Jan 18, 2023 | 221.65 | 222.84 | 214.92 | 215.83 | 2,307,665 | -5.62(-2.54%) |
Jan 17, 2023 | 224.49 | 225.78 | 221.36 | 221.44 | 2,300,174 | -1.69(-0.76%) |
Jan 13, 2023 | 219.72 | 225.10 | 219.72 | 223.13 | 2,094,412 | +0.57(+0.26%) |
Jan 12, 2023 | 219.77 | 223.12 | 216.18 | 222.56 | 2,466,984 | +3.92(+1.79%) |
Jan 11, 2023 | 214.41 | 219.30 | 214.41 | 218.64 | 1,976,009 | +5.91(+2.78%) |
Jan 10, 2023 | 211.90 | 213.68 | 210.61 | 212.72 | 1,764,616 | +2.54(+1.21%) |
Jan 09, 2023 | 211.67 | 214.17 | 210.03 | 210.18 | 1,802,106 | +0.77(+0.37%) |
Jan 06, 2023 | 204.53 | 210.22 | 202.16 | 209.42 | 2,066,296 | +6.10(+3.00%) |
Jan 05, 2023 | 208.04 | 208.75 | 202.71 | 203.31 | 1,559,837 | -6.58(-3.14%) |
Jan 04, 2023 | 208.37 | 213.29 | 206.55 | 209.90 | 1,873,939 | +4.15(+2.02%) |
Jan 03, 2023 | 205.10 | 206.30 | 202.20 | 205.75 | 1,890,991 | +2.69(+1.33%) |
Dec 30, 2022 | 205.42 | 206.25 | 200.48 | 203.05 | 1,513,431 | -3.72(-1.80%) |
Dec 29, 2022 | 203.04 | 207.69 | 201.39 | 206.77 | 1,381,333 | +5.41(+2.68%) |
Dec 28, 2022 | 202.56 | 205.34 | 201.26 | 201.37 | 1,472,948 | -0.77(-0.38%) |
Dec 27, 2022 | 202.23 | 202.88 | 199.96 | 202.13 | 1,620,465 | +0.01(+0.00%) |
Dec 23, 2022 | 199.23 | 202.26 | 198.85 | 202.12 | 1,205,338 | +1.76(+0.88%) |
Dec 22, 2022 | 199.18 | 200.84 | 196.37 | 200.36 | 2,325,214 | +0.00(+0.00%) |
Dec 21, 2022 | 199.59 | 203.02 | 199.31 | 200.36 | 1,482,247 | +1.82(+0.92%) |
Dec 20, 2022 | 197.85 | 200.20 | 195.76 | 198.54 | 1,374,262 | -0.89(-0.44%) |
Dec 19, 2022 | 202.79 | 202.79 | 197.66 | 199.43 | 1,473,352 | -3.64(-1.79%) |
Dec 16, 2022 | 204.63 | 204.69 | 197.97 | 203.07 | 3,914,513 | -4.54(-2.19%) |
Dec 15, 2022 | 206.76 | 210.63 | 206.01 | 207.61 | 1,779,646 | -1.55(-0.74%) |
Dec 14, 2022 | 211.89 | 215.94 | 209.06 | 209.16 | 1,999,933 | -3.37(-1.58%) |
Dec 13, 2022 | 212.12 | 216.89 | 210.17 | 212.53 | 2,291,726 | +7.16(+3.48%) |
Dec 12, 2022 | 204.43 | 205.43 | 201.67 | 205.38 | 1,942,071 | +1.93(+0.95%) |
Dec 09, 2022 | 201.67 | 205.87 | 201.00 | 203.44 | 1,731,015 | +1.51(+0.75%) |
Dec 08, 2022 | 200.16 | 203.44 | 199.05 | 201.93 | 2,591,250 | +1.08(+0.54%) |
Dec 07, 2022 | 201.63 | 205.12 | 199.28 | 200.85 | 1,707,524 | -1.34(-0.66%) |
Dec 06, 2022 | 205.76 | 206.30 | 201.47 | 202.19 | 1,757,692 | -2.94(-1.43%) |
Dec 05, 2022 | 205.45 | 207.87 | 204.15 | 205.13 | 1,528,547 | -3.58(-1.71%) |
Dec 02, 2022 | 207.66 | 210.17 | 205.76 | 208.71 | 1,423,837 | -1.84(-0.87%) |
Dec 01, 2022 | 213.51 | 214.98 | 209.20 | 210.54 | 1,795,979 | +0.05(+0.02%) |
Nov 30, 2022 | 205.39 | 210.58 | 204.23 | 210.50 | 4,087,917 | +3.84(+1.86%) |
Nov 29, 2022 | 204.37 | 206.71 | 202.95 | 206.66 | 1,942,531 | +3.16(+1.55%) |
Nov 28, 2022 | 208.08 | 209.66 | 202.68 | 203.50 | 1,437,010 | -5.88(-2.81%) |
Nov 25, 2022 | 208.96 | 210.49 | 207.76 | 209.38 | 595,406 | +1.74(+0.84%) |
Nov 23, 2022 | 207.59 | 209.71 | 205.75 | 207.64 | 1,272,381 | +0.11(+0.05%) |
Nov 22, 2022 | 210.00 | 210.45 | 205.00 | 207.53 | 1,643,885 | -1.69(-0.81%) |
Nov 21, 2022 | 205.11 | 209.53 | 205.11 | 209.22 | 1,768,368 | +3.79(+1.84%) |
Nov 18, 2022 | 207.05 | 209.50 | 204.20 | 205.43 | 2,481,315 | -0.39(-0.19%) |
Nov 17, 2022 | 207.14 | 208.91 | 203.96 | 205.82 | 2,254,319 | -2.67(-1.28%) |
Nov 16, 2022 | 209.39 | 212.22 | 207.52 | 208.50 | 2,523,468 | -0.41(-0.20%) |
Nov 15, 2022 | 204.93 | 209.13 | 204.62 | 208.91 | 2,262,160 | +4.00(+1.95%) |
Nov 14, 2022 | 211.00 | 211.37 | 204.77 | 204.91 | 1,711,179 | -7.50(-3.53%) |
Nov 11, 2022 | 211.98 | 214.48 | 210.28 | 212.41 | 2,013,584 | +2.25(+1.07%) |
Nov 10, 2022 | 202.75 | 210.81 | 199.45 | 210.16 | 2,923,358 | +18.90(+9.88%) |
Nov 09, 2022 | 194.09 | 196.68 | 190.66 | 191.27 | 1,607,016 | -1.88(-0.98%) |
Nov 08, 2022 | 192.20 | 195.50 | 191.32 | 193.15 | 2,176,843 | +0.95(+0.50%) |
Nov 07, 2022 | 194.69 | 195.98 | 191.90 | 192.20 | 1,922,266 | -1.81(-0.93%) |
Nov 04, 2022 | 193.05 | 194.44 | 189.46 | 194.01 | 1,879,503 | +2.46(+1.29%) |
Nov 03, 2022 | 193.33 | 194.62 | 191.31 | 191.54 | 1,790,909 | -3.67(-1.88%) |
Nov 02, 2022 | 196.68 | 195.22 | 2,791,231 | -2.56(-1.29%) | ||
Nov 01, 2022 | 199.23 | 202.94 | 196.55 | 197.78 | 2,004,495 | +0.66(+0.33%) |
Oct 31, 2022 | 191.85 | 199.68 | 190.94 | 197.12 | 2,641,713 | +2.36(+1.21%) |
Oct 28, 2022 | 187.71 | 198.24 | 187.71 | 194.76 | 2,747,367 | +5.74(+3.04%) |
Oct 27, 2022 | 189.20 | 194.04 | 186.64 | 189.02 | 3,588,710 | +1.67(+0.89%) |
Oct 26, 2022 | 185.82 | 189.62 | 184.77 | 187.35 | 2,640,704 | +1.32(+0.71%) |
Oct 25, 2022 | 176.92 | 186.52 | 176.88 | 186.03 | 2,622,771 | +9.64(+5.46%) |
Oct 24, 2022 | 180.69 | 182.12 | 175.23 | 176.39 | 1,951,289 | -2.06(-1.15%) |
Oct 21, 2022 | 179.78 | 179.78 | 174.22 | 178.44 | 2,184,279 | -0.42(-0.23%) |
Oct 20, 2022 | 181.86 | 181.86 | 176.36 | 178.86 | 2,644,184 | -2.84(-1.57%) |
Oct 19, 2022 | 185.53 | 186.65 | 181.25 | 181.71 | 1,917,943 | -5.93(-3.16%) |
Oct 18, 2022 | 185.06 | 188.32 | 184.78 | 187.63 | 3,419,745 | +4.50(+2.46%) |
Oct 17, 2022 | 180.53 | 186.38 | 179.65 | 183.13 | 3,196,359 | +6.38(+3.61%) |
Oct 14, 2022 | 182.29 | 183.30 | 176.06 | 176.75 | 2,592,566 | -3.87(-2.14%) |
Oct 13, 2022 | 171.13 | 182.13 | 169.51 | 180.62 | 3,697,926 | +5.77(+3.30%) |
Oct 12, 2022 | 179.41 | 180.15 | 173.44 | 174.86 | 2,703,485 | -5.21(-2.90%) |
Oct 11, 2022 | 180.23 | 182.65 | 176.26 | 180.07 | 2,588,982 | -0.30(-0.16%) |
Oct 10, 2022 | 186.47 | 188.54 | 179.77 | 180.36 | 2,094,097 | -4.81(-2.59%) |
Oct 07, 2022 | 189.44 | 191.26 | 184.01 | 185.17 | 3,327,034 | -6.63(-3.46%) |
Oct 06, 2022 | 201.76 | 202.27 | 191.53 | 191.80 | 3,079,315 | -10.45(-5.17%) |
Oct 05, 2022 | 205.09 | 205.47 | 199.65 | 202.25 | 1,607,980 | -5.61(-2.70%) |
Oct 04, 2022 | 206.80 | 211.89 | 205.87 | 207.87 | 2,152,356 | +2.75(+1.34%) |
Oct 03, 2022 | 204.85 | 207.03 | 200.56 | 205.12 | 2,225,790 | +2.33(+1.15%) |
Sep 30, 2022 | 203.88 | 205.26 | 200.26 | 202.78 | 2,648,953 | +0.92(+0.46%) |
Sep 29, 2022 | 206.22 | 207.95 | 199.65 | 201.86 | 2,219,694 | -6.93(-3.32%) |
Sep 28, 2022 | 211.18 | 211.50 | 207.61 | 208.79 | 2,105,678 | +0.43(+0.21%) |
Sep 27, 2022 | 211.46 | 213.93 | 207.29 | 208.36 | 2,012,574 | -0.73(-0.35%) |
Sep 26, 2022 | 216.42 | 216.42 | 206.02 | 209.08 | 2,273,001 | -7.03(-3.25%) |
Sep 23, 2022 | 218.09 | 219.01 | 213.11 | 216.11 | 2,019,198 | -3.75(-1.71%) |
Sep 22, 2022 | 219.79 | 223.34 | 219.32 | 219.86 | 1,530,598 | -1.29(-0.59%) |
Sep 21, 2022 | 226.65 | 228.99 | 221.06 | 221.16 | 2,056,535 | -3.54(-1.58%) |
Sep 20, 2022 | 231.73 | 232.21 | 224.15 | 224.70 | 2,215,995 | -9.07(-3.88%) |
Sep 19, 2022 | 230.84 | 234.03 | 228.17 | 233.76 | 1,322,761 | +1.52(+0.65%) |
Sep 16, 2022 | 230.86 | 233.91 | 230.43 | 232.24 | 3,480,698 | +0.78(+0.34%) |
Sep 15, 2022 | 237.63 | 238.00 | 231.01 | 231.46 | 1,653,187 | -6.38(-2.68%) |
Sep 14, 2022 | 237.48 | 240.93 | 235.92 | 237.84 | 2,209,638 | -2.65(-1.10%) |
Sep 13, 2022 | 246.09 | 247.66 | 239.87 | 240.50 | 1,811,927 | -9.88(-3.95%) |
Sep 12, 2022 | 247.52 | 250.82 | 247.42 | 250.38 | 1,001,767 | +3.31(+1.34%) |
Sep 09, 2022 | 247.92 | 248.60 | 245.26 | 247.07 | 931,787 | -0.08(-0.03%) |
Sep 08, 2022 | 245.25 | 247.46 | 242.98 | 247.15 | 1,607,969 | +2.05(+0.84%) |
Sep 07, 2022 | 240.78 | 245.62 | 239.57 | 245.10 | 1,160,194 | +5.03(+2.09%) |
Sep 06, 2022 | 238.12 | 242.24 | 237.07 | 240.07 | 1,232,082 | +3.15(+1.33%) |
Sep 02, 2022 | 245.14 | 246.49 | 236.58 | 236.93 | 1,469,219 | -6.41(-2.64%) |
Sep 01, 2022 | 238.90 | 243.44 | 237.66 | 243.34 | 1,683,941 | +3.39(+1.41%) |
Aug 31, 2022 | 239.77 | 241.99 | 238.93 | 239.95 | 2,123,023 | +0.61(+0.26%) |
Aug 30, 2022 | 245.48 | 246.21 | 238.67 | 239.34 | 1,282,317 | -5.97(-2.43%) |
Aug 29, 2022 | 245.38 | 248.06 | 243.86 | 245.31 | 1,670,925 | -1.39(-0.56%) |
Aug 26, 2022 | 253.00 | 253.42 | 246.58 | 246.69 | 1,299,528 | -6.66(-2.63%) |
Aug 25, 2022 | 251.00 | 253.56 | 247.75 | 253.35 | 1,447,757 | +3.55(+1.42%) |
Aug 24, 2022 | 251.51 | 251.91 | 249.44 | 249.80 | 1,453,579 | -0.71(-0.28%) |
Aug 23, 2022 | 253.43 | 253.98 | 248.71 | 250.51 | 1,028,108 | -4.27(-1.68%) |
Aug 22, 2022 | 257.21 | 258.94 | 254.00 | 254.78 | 1,002,509 | -4.40(-1.70%) |
Aug 19, 2022 | 259.73 | 262.18 | 258.22 | 259.18 | 2,234,686 | -1.02(-0.39%) |
Aug 18, 2022 | 262.12 | 263.70 | 257.77 | 260.20 | 1,205,963 | -1.86(-0.71%) |
Aug 17, 2022 | 261.49 | 263.50 | 260.15 | 262.06 | 1,121,277 | -0.94(-0.36%) |
Aug 16, 2022 | 263.37 | 264.54 | 260.67 | 263.00 | 1,253,077 | -2.90(-1.09%) |
Aug 15, 2022 | 262.94 | 266.79 | 262.69 | 265.90 | 1,407,250 | +3.59(+1.37%) |
Aug 12, 2022 | 260.38 | 262.48 | 259.40 | 262.31 | 1,175,319 | +3.56(+1.38%) |
Aug 11, 2022 | 263.44 | 263.44 | 258.10 | 258.75 | 1,334,485 | -3.63(-1.38%) |
Aug 10, 2022 | 264.43 | 264.43 | 259.80 | 262.37 | 1,430,622 | +1.52(+0.58%) |
Aug 09, 2022 | 258.63 | 261.93 | 255.35 | 260.85 | 1,545,536 | +3.00(+1.16%) |
Aug 08, 2022 | 259.50 | 261.51 | 256.27 | 257.85 | 1,025,785 | +0.76(+0.30%) |
Aug 05, 2022 | 253.48 | 257.31 | 252.22 | 257.08 | 1,224,337 | +0.87(+0.34%) |
Aug 04, 2022 | 254.21 | 256.64 | 253.13 | 256.21 | 1,331,757 | +2.30(+0.91%) |
Aug 03, 2022 | 252.97 | 254.95 | 250.17 | 253.91 | 1,450,714 | +2.08(+0.83%) |
Aug 02, 2022 | 254.16 | 256.13 | 251.27 | 251.83 | 1,779,818 | -1.88(-0.74%) |