Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 421.86 | 426.98 | 416.94 | 426.20 | 341,854 | +2.78(+0.66%) |
Aug 30, 2023 | 419.89 | 425.40 | 418.22 | 423.42 | 229,567 | +3.76(+0.90%) |
Aug 29, 2023 | 411.95 | 424.20 | 407.61 | 419.66 | 195,471 | +6.78(+1.64%) |
Aug 28, 2023 | 409.57 | 422.69 | 407.16 | 412.88 | 202,428 | +5.88(+1.44%) |
Aug 25, 2023 | 415.46 | 417.03 | 398.41 | 407.00 | 253,415 | -5.95(-1.44%) |
Aug 24, 2023 | 420.51 | 420.51 | 412.56 | 412.95 | 114,794 | -6.92(-1.65%) |
Aug 23, 2023 | 409.25 | 419.89 | 404.66 | 419.87 | 163,329 | +10.46(+2.55%) |
Aug 22, 2023 | 407.67 | 412.61 | 403.02 | 409.41 | 176,747 | +1.57(+0.38%) |
Aug 21, 2023 | 405.79 | 415.73 | 402.35 | 407.84 | 259,018 | +2.65(+0.65%) |
Aug 18, 2023 | 400.58 | 408.58 | 392.89 | 405.19 | 612,730 | +1.47(+0.36%) |
Aug 17, 2023 | 420.92 | 424.56 | 402.92 | 403.72 | 415,315 | -17.90(-4.25%) |
Aug 16, 2023 | 430.75 | 443.85 | 421.39 | 421.62 | 396,160 | +1.13(+0.27%) |
Aug 15, 2023 | 426.07 | 431.09 | 418.51 | 420.49 | 288,877 | -5.58(-1.31%) |
Aug 14, 2023 | 422.13 | 429.79 | 417.08 | 426.07 | 211,025 | +1.61(+0.38%) |
Aug 11, 2023 | 419.72 | 425.12 | 417.84 | 424.46 | 191,422 | +1.38(+0.33%) |
Aug 10, 2023 | 416.94 | 426.70 | 416.94 | 423.08 | 253,484 | +6.28(+1.51%) |
Aug 09, 2023 | 423.18 | 427.01 | 415.61 | 416.80 | 267,452 | -8.53(-2.01%) |
Aug 08, 2023 | 424.50 | 428.24 | 421.62 | 425.33 | 315,524 | -3.73(-0.87%) |
Aug 07, 2023 | 429.71 | 434.62 | 419.18 | 429.06 | 325,248 | +4.79(+1.13%) |
Aug 04, 2023 | 425.09 | 434.16 | 419.26 | 424.27 | 274,674 | -1.43(-0.34%) |
Aug 03, 2023 | 420.32 | 432.29 | 420.01 | 425.70 | 273,116 | +0.57(+0.13%) |
Aug 02, 2023 | 419.48 | 430.07 | 418.96 | 425.13 | 262,826 | -0.37(-0.09%) |
Aug 01, 2023 | 421.69 | 437.63 | 407.55 | 425.50 | 972,122 | +2.36(+0.56%) |
Jul 31, 2023 | 432.75 | 436.50 | 418.43 | 423.14 | 705,489 | -2.75(-0.65%) |
Jul 28, 2023 | 417.50 | 431.99 | 409.91 | 425.89 | 1,068,017 | +15.08(+3.67%) |
Jul 27, 2023 | 423.73 | 423.73 | 408.54 | 410.81 | 492,891 | -7.38(-1.76%) |
Jul 26, 2023 | 395.76 | 419.75 | 395.76 | 418.19 | 747,673 | +21.57(+5.44%) |
Jul 25, 2023 | 395.52 | 406.83 | 395.43 | 396.62 | 442,285 | +0.04(+0.01%) |
Jul 24, 2023 | 383.39 | 399.68 | 378.55 | 396.58 | 593,935 | -6.14(-1.52%) |
Jul 21, 2023 | 409.74 | 411.65 | 396.49 | 402.72 | 820,708 | -7.33(-1.79%) |
Jul 20, 2023 | 394.79 | 410.42 | 392.02 | 410.05 | 938,942 | +12.80(+3.22%) |
Jul 19, 2023 | 382.35 | 397.82 | 382.35 | 397.25 | 705,705 | +15.03(+3.93%) |
Jul 18, 2023 | 386.00 | 397.94 | 381.44 | 382.22 | 1,014,234 | +11.50(+3.10%) |
Jul 17, 2023 | 366.64 | 371.97 | 362.05 | 370.72 | 411,426 | +6.62(+1.82%) |
Jul 14, 2023 | 367.16 | 367.38 | 359.28 | 364.10 | 435,756 | +0.98(+0.27%) |
Jul 13, 2023 | 360.94 | 364.25 | 356.65 | 363.12 | 348,861 | +5.63(+1.57%) |
Jul 12, 2023 | 362.09 | 363.37 | 354.63 | 357.49 | 584,086 | -1.38(-0.38%) |
Jul 11, 2023 | 348.98 | 359.15 | 348.79 | 358.87 | 445,631 | +8.92(+2.55%) |
Jul 10, 2023 | 346.82 | 353.28 | 344.35 | 349.95 | 334,903 | +3.04(+0.88%) |
Jul 07, 2023 | 339.96 | 349.66 | 339.96 | 346.91 | 589,422 | +11.65(+3.47%) |
Jul 06, 2023 | 331.32 | 336.08 | 331.23 | 335.26 | 378,707 | -0.97(-0.29%) |
Jul 05, 2023 | 338.53 | 343.54 | 332.12 | 336.23 | 269,031 | -4.10(-1.20%) |
Jul 03, 2023 | 339.99 | 344.33 | 339.07 | 340.33 | 208,613 | -2.08(-0.61%) |
Jun 30, 2023 | 347.68 | 348.23 | 338.44 | 342.41 | 587,305 | -4.40(-1.27%) |
Jun 29, 2023 | 345.94 | 349.01 | 339.94 | 346.81 | 329,831 | +2.45(+0.71%) |
Jun 28, 2023 | 343.73 | 351.41 | 342.32 | 344.36 | 610,409 | +1.41(+0.41%) |
Jun 27, 2023 | 328.46 | 345.87 | 328.46 | 342.95 | 683,240 | +20.42(+6.33%) |
Jun 26, 2023 | 314.58 | 325.45 | 313.53 | 322.53 | 432,724 | +9.76(+3.12%) |
Jun 23, 2023 | 311.59 | 319.12 | 309.89 | 312.77 | 3,326,353 | -2.06(-0.65%) |
Jun 22, 2023 | 310.14 | 320.23 | 307.15 | 314.83 | 503,072 | +2.83(+0.91%) |
Jun 21, 2023 | 305.62 | 316.21 | 302.35 | 312.00 | 362,945 | +5.29(+1.72%) |
Jun 20, 2023 | 312.00 | 314.18 | 305.66 | 306.71 | 498,335 | -9.16(-2.90%) |
Jun 16, 2023 | 327.09 | 330.87 | 311.53 | 315.87 | 772,403 | -3.95(-1.24%) |
Jun 15, 2023 | 308.63 | 319.83 | 308.63 | 319.82 | 439,341 | +32.10(+11.16%) |
May 08, 2023 | 293.18 | 295.72 | 286.32 | 287.72 | 333,463 | -5.35(-1.83%) |
May 05, 2023 | 294.72 | 296.65 | 288.71 | 293.07 | 277,203 | +1.71(+0.59%) |
May 04, 2023 | 294.10 | 299.40 | 288.96 | 291.36 | 250,866 | -4.45(-1.50%) |
May 03, 2023 | 296.21 | 302.99 | 295.21 | 295.81 | 293,070 | +1.57(+0.53%) |
May 02, 2023 | 288.40 | 296.23 | 282.70 | 294.24 | 414,653 | +3.42(+1.18%) |
May 01, 2023 | 298.00 | 298.00 | 286.57 | 290.82 | 527,042 | -6.95(-2.33%) |
Apr 28, 2023 | 279.51 | 305.61 | 277.01 | 297.77 | 1,330,000 | +37.85(+14.56%) |
Apr 27, 2023 | 250.14 | 262.58 | 247.62 | 259.92 | 809,254 | +11.86(+4.78%) |
Apr 26, 2023 | 275.07 | 275.07 | 244.69 | 248.06 | 968,361 | -32.86(-11.70%) |
Apr 25, 2023 | 281.12 | 283.67 | 275.66 | 280.92 | 326,614 | -5.96(-2.08%) |
Apr 24, 2023 | 277.76 | 288.48 | 277.76 | 286.88 | 284,704 | +6.90(+2.46%) |
Apr 21, 2023 | 280.72 | 291.92 | 277.71 | 279.98 | 581,593 | +1.34(+0.48%) |
Apr 20, 2023 | 271.36 | 285.38 | 271.36 | 278.64 | 396,142 | +4.39(+1.60%) |
Apr 19, 2023 | 272.38 | 276.06 | 268.12 | 274.25 | 393,365 | +0.84(+0.31%) |
Apr 18, 2023 | 271.61 | 278.44 | 267.50 | 273.41 | 297,450 | +4.55(+1.69%) |
Apr 17, 2023 | 263.45 | 269.25 | 260.16 | 268.86 | 245,402 | +7.40(+2.83%) |
Apr 14, 2023 | 257.24 | 264.71 | 255.31 | 261.46 | 427,952 | +3.44(+1.33%) |
Apr 13, 2023 | 273.93 | 273.93 | 253.59 | 258.02 | 533,818 | -14.37(-5.28%) |
Apr 12, 2023 | 273.88 | 276.97 | 270.10 | 272.39 | 261,179 | +0.87(+0.32%) |
Apr 11, 2023 | 268.68 | 273.92 | 268.01 | 271.52 | 336,686 | +4.58(+1.72%) |
Apr 10, 2023 | 252.46 | 267.38 | 252.46 | 266.94 | 311,451 | +12.85(+5.06%) |
Apr 06, 2023 | 255.22 | 259.99 | 249.45 | 254.09 | 357,588 | -1.97(-0.77%) |
Apr 05, 2023 | 253.02 | 256.91 | 244.70 | 256.06 | 695,124 | -0.23(-0.09%) |
Apr 04, 2023 | 265.16 | 265.16 | 253.90 | 256.29 | 388,709 | -8.37(-3.16%) |
Apr 03, 2023 | 271.49 | 273.99 | 258.33 | 264.66 | 412,226 | -7.42(-2.73%) |
Mar 31, 2023 | 272.03 | 275.87 | 267.91 | 272.08 | 333,448 | +0.97(+0.36%) |
Mar 30, 2023 | 271.57 | 273.19 | 270.08 | 271.11 | 274,282 | +2.68(+1.00%) |
Mar 29, 2023 | 275.32 | 281.79 | 266.00 | 268.43 | 333,214 | -3.72(-1.37%) |
Mar 28, 2023 | 274.65 | 276.48 | 271.36 | 272.15 | 169,699 | -3.65(-1.32%) |
Mar 27, 2023 | 273.74 | 278.19 | 271.41 | 275.80 | 201,648 | +4.35(+1.60%) |
Mar 24, 2023 | 266.00 | 273.00 | 262.31 | 271.45 | 212,644 | +2.09(+0.78%) |
Mar 23, 2023 | 277.20 | 281.49 | 266.39 | 269.36 | 365,261 | -4.94(-1.80%) |
Mar 22, 2023 | 278.32 | 283.40 | 272.81 | 274.30 | 272,559 | -7.21(-2.56%) |
Mar 21, 2023 | 277.97 | 282.95 | 275.89 | 281.51 | 382,646 | +10.86(+4.01%) |
Mar 20, 2023 | 268.09 | 272.83 | 264.72 | 270.65 | 312,082 | +2.83(+1.06%) |
Mar 17, 2023 | 275.26 | 281.21 | 266.91 | 267.82 | 472,517 | -10.59(-3.80%) |
Mar 16, 2023 | 267.65 | 279.99 | 264.67 | 278.41 | 292,537 | +6.27(+2.30%) |
Mar 15, 2023 | 270.12 | 273.85 | 264.17 | 272.14 | 441,778 | -4.29(-1.55%) |
Mar 14, 2023 | 278.43 | 283.22 | 269.76 | 276.43 | 467,887 | +6.00(+2.22%) |
Mar 13, 2023 | 272.32 | 274.49 | 263.85 | 270.43 | 289,373 | -5.88(-2.13%) |
Mar 10, 2023 | 279.95 | 281.77 | 272.80 | 276.31 | 457,079 | -4.35(-1.55%) |
Mar 09, 2023 | 289.56 | 295.05 | 280.17 | 280.66 | 232,281 | -8.90(-3.07%) |
Mar 08, 2023 | 287.22 | 289.91 | 284.43 | 289.56 | 117,529 | +1.14(+0.40%) |
Mar 07, 2023 | 292.81 | 295.72 | 286.17 | 288.42 | 308,364 | -4.39(-1.50%) |
Mar 06, 2023 | 293.25 | 298.35 | 291.30 | 292.81 | 330,042 | -2.84(-0.96%) |
Mar 03, 2023 | 289.01 | 296.73 | 288.66 | 295.65 | 544,768 | +10.12(+3.54%) |
Mar 02, 2023 | 270.49 | 287.77 | 269.26 | 285.53 | 392,884 | +13.11(+4.81%) |
Mar 01, 2023 | 270.87 | 277.05 | 269.56 | 272.42 | 289,809 | +1.55(+0.57%) |
Feb 28, 2023 | 270.47 | 273.93 | 266.44 | 270.87 | 377,327 | +0.24(+0.09%) |
Feb 27, 2023 | 273.79 | 274.89 | 269.51 | 270.63 | 263,014 | +0.26(+0.10%) |
Feb 24, 2023 | 271.08 | 273.35 | 267.54 | 270.37 | 359,548 | -6.54(-2.36%) |
Feb 23, 2023 | 275.14 | 279.20 | 270.98 | 276.91 | 330,368 | +2.32(+0.84%) |
Feb 22, 2023 | 273.00 | 278.20 | 272.89 | 274.59 | 452,595 | +1.89(+0.69%) |
Feb 21, 2023 | 277.58 | 281.89 | 271.13 | 272.70 | 465,422 | -10.16(-3.59%) |
Feb 17, 2023 | 277.81 | 283.11 | 273.65 | 282.86 | 370,939 | +5.54(+2.00%) |
Feb 16, 2023 | 277.47 | 286.06 | 272.61 | 277.32 | 384,743 | -4.12(-1.46%) |
Feb 15, 2023 | 272.44 | 281.44 | 272.44 | 281.44 | 238,834 | +3.56(+1.28%) |
Feb 14, 2023 | 272.43 | 278.41 | 268.04 | 277.88 | 229,168 | +2.88(+1.05%) |
Feb 13, 2023 | 265.60 | 275.11 | 265.57 | 275.00 | 418,021 | +3.00(+1.10%) |
Feb 10, 2023 | 273.04 | 277.40 | 269.10 | 272.00 | 526,879 | -5.23(-1.89%) |
Feb 09, 2023 | 291.93 | 291.93 | 274.62 | 277.23 | 831,362 | -13.29(-4.57%) |
Feb 08, 2023 | 295.08 | 298.29 | 287.61 | 290.52 | 290,737 | -5.51(-1.86%) |
Feb 07, 2023 | 292.17 | 299.62 | 288.97 | 296.03 | 367,796 | +2.36(+0.80%) |
Feb 06, 2023 | 290.10 | 297.80 | 282.95 | 293.67 | 418,602 | +7.31(+2.55%) |
Feb 03, 2023 | 268.53 | 302.54 | 263.91 | 286.36 | 746,178 | -1.25(-0.43%) |
Feb 02, 2023 | 294.56 | 306.40 | 286.24 | 287.61 | 1,652,139 | -8.03(-2.72%) |
Feb 01, 2023 | 279.09 | 300.39 | 278.22 | 295.64 | 1,016,971 | +22.86(+8.38%) |
Jan 31, 2023 | 266.22 | 277.50 | 262.28 | 272.78 | 629,758 | +8.37(+3.17%) |
Jan 30, 2023 | 267.67 | 271.20 | 263.12 | 264.41 | 449,879 | -8.34(-3.06%) |
Jan 27, 2023 | 255.80 | 278.10 | 255.80 | 272.75 | 728,288 | +16.93(+6.62%) |
Jan 26, 2023 | 259.00 | 261.57 | 249.07 | 255.82 | 431,993 | -1.76(-0.68%) |
Jan 25, 2023 | 253.54 | 258.68 | 250.54 | 257.58 | 348,570 | -1.09(-0.42%) |
Jan 24, 2023 | 257.19 | 260.99 | 255.75 | 258.67 | 209,362 | -2.35(-0.90%) |
Jan 23, 2023 | 250.76 | 264.43 | 248.30 | 261.02 | 527,790 | +12.10(+4.86%) |
Jan 20, 2023 | 243.26 | 249.45 | 240.87 | 248.92 | 306,122 | +8.46(+3.52%) |
Jan 19, 2023 | 238.52 | 243.44 | 235.52 | 240.46 | 350,636 | -2.48(-1.02%) |
Jan 18, 2023 | 239.21 | 254.32 | 227.33 | 242.94 | 468,501 | +4.68(+1.96%) |
Jan 17, 2023 | 241.37 | 243.38 | 237.13 | 238.26 | 275,806 | -3.83(-1.58%) |
Jan 13, 2023 | 238.49 | 242.16 | 235.03 | 242.09 | 276,930 | +2.09(+0.87%) |
Jan 12, 2023 | 238.06 | 240.09 | 232.27 | 240.00 | 308,132 | +3.36(+1.42%) |
Jan 11, 2023 | 235.20 | 240.06 | 231.51 | 236.64 | 370,258 | +4.51(+1.94%) |
Jan 10, 2023 | 227.41 | 232.54 | 223.63 | 232.13 | 304,057 | +4.72(+2.08%) |
Jan 09, 2023 | 227.21 | 234.90 | 222.02 | 227.41 | 392,027 | +4.66(+2.09%) |
Jan 06, 2023 | 212.95 | 225.95 | 211.55 | 222.75 | 375,207 | +12.19(+5.79%) |
Jan 05, 2023 | 206.88 | 212.19 | 204.02 | 210.56 | 389,575 | -0.30(-0.14%) |
Jan 04, 2023 | 210.98 | 214.07 | 206.89 | 210.86 | 423,535 | +2.26(+1.08%) |
Jan 03, 2023 | 212.70 | 214.00 | 205.05 | 208.60 | 288,256 | -1.08(-0.52%) |
Dec 30, 2022 | 210.02 | 214.16 | 207.22 | 209.68 | 219,342 | -4.24(-1.98%) |
Dec 29, 2022 | 210.00 | 217.24 | 207.26 | 213.92 | 198,531 | +5.73(+2.75%) |
Dec 28, 2022 | 210.83 | 212.38 | 205.59 | 208.19 | 204,028 | -3.25(-1.54%) |
Dec 27, 2022 | 212.81 | 214.84 | 209.32 | 211.44 | 216,057 | -2.91(-1.36%) |
Dec 23, 2022 | 213.67 | 218.23 | 211.45 | 214.35 | 178,383 | +1.04(+0.49%) |
Dec 22, 2022 | 215.73 | 215.75 | 209.26 | 213.31 | 203,620 | -6.35(-2.89%) |
Dec 21, 2022 | 216.60 | 221.81 | 215.53 | 219.66 | 293,846 | +1.97(+0.90%) |
Dec 20, 2022 | 219.52 | 222.66 | 215.57 | 217.69 | 224,182 | -4.64(-2.09%) |
Dec 19, 2022 | 230.85 | 231.09 | 219.13 | 222.33 | 351,175 | -6.82(-2.98%) |
Dec 16, 2022 | 225.23 | 231.22 | 223.73 | 229.15 | 626,859 | -1.46(-0.63%) |
Dec 15, 2022 | 234.41 | 238.70 | 226.98 | 230.61 | 503,331 | -8.28(-3.47%) |
Dec 14, 2022 | 234.02 | 243.83 | 233.55 | 238.89 | 415,494 | +3.41(+1.45%) |
Dec 13, 2022 | 261.36 | 261.36 | 232.56 | 235.48 | 410,094 | -2.04(-0.86%) |
Dec 12, 2022 | 228.59 | 238.34 | 226.14 | 237.52 | 379,814 | +9.20(+4.03%) |
Dec 09, 2022 | 225.26 | 231.08 | 222.33 | 228.32 | 336,511 | +0.83(+0.36%) |
Dec 08, 2022 | 228.52 | 232.14 | 224.85 | 227.49 | 332,944 | +0.13(+0.06%) |
Dec 07, 2022 | 227.49 | 233.30 | 225.82 | 227.36 | 279,257 | -1.80(-0.79%) |
Dec 06, 2022 | 229.72 | 231.56 | 223.53 | 229.16 | 354,292 | +0.08(+0.03%) |
Dec 05, 2022 | 233.07 | 236.77 | 226.36 | 229.08 | 339,990 | -8.64(-3.63%) |
Dec 02, 2022 | 235.07 | 241.20 | 230.66 | 237.72 | 403,554 | -0.04(-0.02%) |
Dec 01, 2022 | 231.93 | 238.92 | 228.76 | 237.76 | 687,855 | -5.83(-2.39%) |
Nov 30, 2022 | 232.20 | 244.55 | 230.80 | 243.59 | 456,685 | +9.17(+3.91%) |
Nov 29, 2022 | 230.00 | 237.32 | 226.64 | 234.42 | 405,038 | +6.97(+3.06%) |
Nov 28, 2022 | 233.30 | 237.72 | 226.41 | 227.45 | 276,270 | -9.32(-3.94%) |
Nov 25, 2022 | 232.33 | 238.21 | 232.33 | 236.77 | 145,247 | +0.32(+0.14%) |
Nov 23, 2022 | 230.35 | 238.60 | 229.04 | 236.45 | 234,338 | +5.62(+2.43%) |
Nov 22, 2022 | 235.28 | 237.44 | 228.74 | 230.83 | 190,085 | -3.99(-1.70%) |
Nov 21, 2022 | 235.01 | 237.97 | 233.37 | 234.82 | 166,321 | -1.61(-0.68%) |
Nov 18, 2022 | 242.66 | 243.37 | 229.27 | 236.43 | 430,142 | -0.58(-0.24%) |
Nov 17, 2022 | 239.78 | 241.85 | 230.73 | 237.01 | 444,936 | -11.05(-4.45%) |
Nov 16, 2022 | 256.54 | 257.11 | 246.35 | 248.06 | 549,295 | -13.53(-5.17%) |
Nov 15, 2022 | 259.62 | 265.56 | 256.00 | 261.59 | 451,819 | +7.19(+2.83%) |
Nov 14, 2022 | 244.78 | 256.38 | 240.24 | 254.40 | 603,116 | +6.90(+2.79%) |
Nov 11, 2022 | 245.75 | 254.13 | 244.66 | 247.50 | 545,862 | +2.49(+1.02%) |
Nov 10, 2022 | 228.02 | 246.13 | 228.02 | 245.01 | 537,605 | +30.37(+14.15%) |
Nov 09, 2022 | 218.19 | 224.24 | 212.95 | 214.64 | 429,236 | -8.36(-3.75%) |
Nov 08, 2022 | 221.04 | 225.33 | 215.56 | 223.00 | 577,276 | +4.18(+1.91%) |
Nov 07, 2022 | 209.71 | 221.19 | 209.25 | 218.82 | 468,763 | +8.92(+4.25%) |
Nov 04, 2022 | 198.90 | 209.91 | 197.83 | 209.90 | 412,197 | +14.90(+7.64%) |
Nov 03, 2022 | 196.06 | 198.56 | 185.03 | 195.00 | 473,901 | -4.43(-2.22%) |
Nov 02, 2022 | 205.71 | 212.12 | 199.42 | 199.43 | 528,797 | -7.89(-3.81%) |
Nov 01, 2022 | 196.73 | 208.31 | 190.66 | 207.32 | 875,001 | +8.46(+4.25%) |
Oct 31, 2022 | 192.37 | 202.85 | 190.23 | 198.86 | 568,044 | +6.65(+3.46%) |
Oct 28, 2022 | 192.04 | 195.78 | 187.32 | 192.21 | 467,492 | +2.35(+1.24%) |
Oct 27, 2022 | 200.28 | 203.72 | 188.53 | 189.86 | 338,473 | -9.04(-4.54%) |
Oct 26, 2022 | 199.17 | 201.81 | 189.30 | 198.90 | 565,545 | +0.72(+0.36%) |
Oct 25, 2022 | 195.66 | 204.58 | 195.40 | 198.18 | 493,107 | +3.60(+1.85%) |
Oct 24, 2022 | 190.68 | 198.17 | 187.78 | 194.58 | 381,242 | +5.33(+2.82%) |
Oct 21, 2022 | 187.43 | 189.34 | 180.17 | 189.25 | 695,864 | +2.88(+1.55%) |
Oct 20, 2022 | 193.91 | 197.01 | 185.76 | 186.37 | 512,636 | -10.50(-5.33%) |
Oct 19, 2022 | 204.12 | 204.12 | 195.48 | 196.87 | 321,971 | -8.97(-4.36%) |
Oct 18, 2022 | 208.30 | 212.14 | 203.19 | 205.84 | 335,578 | +3.10(+1.53%) |
Oct 17, 2022 | 200.71 | 207.02 | 200.07 | 202.74 | 332,320 | +6.52(+3.32%) |
Oct 14, 2022 | 203.70 | 204.11 | 194.88 | 196.22 | 273,952 | -5.62(-2.78%) |
Oct 13, 2022 | 196.81 | 205.68 | 190.29 | 201.84 | 386,633 | -1.70(-0.84%) |
Oct 12, 2022 | 199.99 | 207.02 | 196.46 | 203.54 | 399,004 | +5.24(+2.64%) |
Oct 11, 2022 | 200.57 | 204.50 | 197.45 | 198.30 | 359,616 | -3.95(-1.95%) |
Oct 10, 2022 | 199.50 | 207.37 | 196.00 | 202.25 | 294,539 | +4.73(+2.39%) |
Oct 07, 2022 | 197.69 | 201.37 | 195.58 | 197.52 | 472,020 | -4.11(-2.04%) |
Oct 06, 2022 | 200.54 | 207.16 | 200.54 | 201.63 | 245,864 | -1.33(-0.66%) |
Oct 05, 2022 | 201.52 | 205.70 | 200.84 | 202.96 | 266,767 | -2.94(-1.43%) |
Oct 04, 2022 | 202.45 | 206.00 | 198.77 | 205.90 | 408,277 | +7.65(+3.86%) |
Oct 03, 2022 | 191.36 | 203.84 | 190.51 | 198.25 | 433,537 | +8.25(+4.34%) |
Sep 30, 2022 | 194.09 | 197.58 | 189.29 | 190.00 | 416,396 | -4.65(-2.39%) |
Sep 29, 2022 | 195.54 | 200.52 | 194.39 | 194.65 | 443,015 | -4.58(-2.30%) |
Sep 28, 2022 | 191.88 | 200.57 | 189.92 | 199.23 | 460,046 | +6.97(+3.63%) |
Sep 27, 2022 | 187.79 | 192.76 | 187.24 | 192.26 | 671,380 | +6.78(+3.66%) |
Sep 26, 2022 | 183.69 | 187.19 | 181.98 | 185.48 | 561,082 | +1.94(+1.06%) |
Sep 23, 2022 | 182.78 | 184.25 | 178.31 | 183.54 | 782,656 | -1.82(-0.98%) |
Sep 22, 2022 | 187.19 | 188.72 | 183.21 | 185.36 | 729,038 | -4.01(-2.12%) |
Sep 21, 2022 | 189.32 | 194.92 | 187.70 | 189.37 | 536,209 | +2.89(+1.55%) |
Sep 20, 2022 | 186.47 | 187.12 | 182.01 | 186.48 | 394,761 | -2.77(-1.46%) |
Sep 19, 2022 | 184.87 | 194.06 | 180.55 | 189.25 | 532,610 | +4.08(+2.20%) |
Sep 16, 2022 | 181.21 | 186.96 | 176.70 | 185.17 | 1,123,647 | -4.33(-2.28%) |
Sep 15, 2022 | 192.21 | 195.04 | 187.24 | 189.50 | 533,653 | -4.57(-2.35%) |
Sep 14, 2022 | 196.71 | 196.71 | 191.43 | 194.07 | 370,046 | -2.64(-1.34%) |
Sep 13, 2022 | 198.00 | 201.85 | 196.01 | 196.71 | 369,237 | -11.34(-5.45%) |
Sep 12, 2022 | 203.24 | 209.82 | 203.00 | 208.05 | 329,629 | +5.77(+2.85%) |
Sep 09, 2022 | 195.60 | 204.40 | 195.03 | 202.28 | 551,725 | +6.61(+3.38%) |
Sep 08, 2022 | 198.58 | 199.83 | 190.97 | 195.67 | 695,496 | -6.30(-3.12%) |
Sep 07, 2022 | 210.27 | 210.57 | 199.14 | 201.97 | 725,645 | -7.61(-3.63%) |
Sep 06, 2022 | 206.59 | 211.48 | 205.69 | 209.58 | 325,528 | +3.37(+1.63%) |
Sep 02, 2022 | 211.80 | 214.59 | 204.03 | 206.21 | 295,383 | -3.77(-1.80%) |