Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 199.36 | 199.99 | 196.58 | 197.90 | 2,702,570 | -3.15(-1.57%) |
May 30, 2023 | 201.52 | 202.68 | 200.87 | 201.05 | 679,650 | -0.29(-0.14%) |
May 26, 2023 | 202.03 | 202.90 | 200.86 | 201.34 | 663,978 | -0.50(-0.25%) |
May 25, 2023 | 203.14 | 203.28 | 201.07 | 201.84 | 592,782 | -0.75(-0.37%) |
May 24, 2023 | 203.29 | 204.06 | 202.19 | 202.59 | 634,943 | -1.51(-0.74%) |
May 23, 2023 | 210.62 | 210.92 | 203.61 | 204.10 | 1,106,748 | -7.88(-3.72%) |
May 22, 2023 | 212.83 | 213.55 | 210.22 | 211.98 | 856,225 | -1.46(-0.68%) |
May 19, 2023 | 212.92 | 213.80 | 211.71 | 213.45 | 930,847 | +1.55(+0.73%) |
May 18, 2023 | 211.89 | 212.49 | 209.88 | 211.90 | 1,049,491 | -0.52(-0.25%) |
May 17, 2023 | 215.64 | 215.82 | 211.75 | 212.42 | 919,784 | -1.96(-0.91%) |
May 16, 2023 | 214.55 | 215.22 | 213.59 | 214.38 | 747,095 | -0.81(-0.38%) |
May 15, 2023 | 216.36 | 216.57 | 214.34 | 215.19 | 966,873 | -0.78(-0.36%) |
May 12, 2023 | 215.10 | 216.54 | 213.67 | 215.97 | 829,982 | +1.79(+0.83%) |
May 11, 2023 | 214.23 | 214.80 | 213.08 | 214.18 | 503,557 | -0.50(-0.23%) |
May 10, 2023 | 213.20 | 215.45 | 212.87 | 214.68 | 1,184,787 | +1.23(+0.57%) |
May 09, 2023 | 213.12 | 214.23 | 212.31 | 213.46 | 826,481 | +0.75(+0.35%) |
May 08, 2023 | 211.09 | 213.09 | 210.28 | 212.71 | 437,790 | +1.48(+0.70%) |
May 05, 2023 | 208.44 | 211.62 | 208.11 | 211.22 | 862,825 | +2.95(+1.42%) |
May 04, 2023 | 206.65 | 209.28 | 206.06 | 208.27 | 960,648 | +1.68(+0.81%) |
May 03, 2023 | 208.94 | 210.02 | 206.55 | 206.59 | 804,542 | -0.96(-0.46%) |
May 02, 2023 | 207.70 | 207.98 | 205.47 | 207.55 | 902,889 | -0.41(-0.20%) |
May 01, 2023 | 205.30 | 209.58 | 203.99 | 207.96 | 928,703 | +2.43(+1.18%) |
Apr 28, 2023 | 205.52 | 205.67 | 199.74 | 205.53 | 1,707,480 | -0.98(-0.47%) |
Apr 27, 2023 | 202.59 | 206.59 | 202.45 | 206.51 | 1,202,346 | +3.57(+1.76%) |
Apr 26, 2023 | 203.01 | 204.94 | 201.62 | 202.95 | 972,756 | -1.73(-0.84%) |
Apr 25, 2023 | 204.73 | 205.83 | 204.39 | 204.67 | 996,527 | -0.23(-0.11%) |
Apr 24, 2023 | 205.69 | 206.07 | 204.41 | 204.90 | 743,065 | -0.35(-0.17%) |
Apr 21, 2023 | 205.47 | 205.67 | 203.67 | 205.25 | 746,667 | -0.11(-0.05%) |
Apr 20, 2023 | 201.91 | 205.50 | 200.01 | 205.36 | 1,188,215 | +3.69(+1.83%) |
Apr 19, 2023 | 204.50 | 204.99 | 201.24 | 201.67 | 714,471 | -2.44(-1.20%) |
Apr 18, 2023 | 201.69 | 204.40 | 200.91 | 204.11 | 1,258,270 | +3.37(+1.68%) |
Apr 17, 2023 | 198.28 | 200.78 | 197.50 | 200.74 | 994,175 | +2.73(+1.38%) |
Apr 14, 2023 | 196.91 | 198.47 | 196.33 | 198.02 | 1,102,064 | +0.74(+0.38%) |
Apr 13, 2023 | 195.36 | 197.40 | 194.31 | 197.28 | 973,809 | +1.41(+0.72%) |
Apr 12, 2023 | 194.62 | 196.68 | 194.47 | 195.86 | 576,605 | +1.46(+0.75%) |
Apr 11, 2023 | 193.15 | 195.14 | 192.61 | 194.40 | 554,483 | +1.17(+0.60%) |
Apr 10, 2023 | 193.80 | 194.87 | 192.41 | 193.24 | 810,773 | -1.74(-0.89%) |
Apr 06, 2023 | 193.03 | 195.01 | 192.96 | 194.97 | 906,016 | +2.06(+1.07%) |
Apr 05, 2023 | 191.23 | 193.77 | 190.63 | 192.91 | 893,593 | +1.34(+0.70%) |
Apr 04, 2023 | 191.74 | 192.64 | 189.58 | 191.56 | 796,832 | +0.65(+0.34%) |
Apr 03, 2023 | 188.53 | 191.51 | 187.69 | 190.91 | 1,013,684 | +1.93(+1.02%) |
Mar 31, 2023 | 188.11 | 188.11 | 187.16 | 188.99 | 947,145 | +1.62(+0.86%) |
Mar 30, 2023 | 187.25 | 187.53 | 184.61 | 187.37 | 932,960 | +0.66(+0.35%) |
Mar 29, 2023 | 185.29 | 186.79 | 184.65 | 186.71 | 661,587 | +2.45(+1.33%) |
Mar 28, 2023 | 183.35 | 184.39 | 183.18 | 184.25 | 636,239 | +0.38(+0.21%) |
Mar 27, 2023 | 183.74 | 185.31 | 183.65 | 183.87 | 927,126 | +0.46(+0.25%) |
Mar 24, 2023 | 181.21 | 183.47 | 179.66 | 183.41 | 1,023,078 | +1.21(+0.66%) |
Mar 23, 2023 | 178.07 | 182.64 | 177.78 | 182.20 | 1,377,515 | +3.85(+2.16%) |
Mar 22, 2023 | 181.91 | 182.81 | 178.33 | 178.35 | 697,304 | -3.30(-1.82%) |
Mar 21, 2023 | 182.60 | 183.14 | 181.53 | 181.65 | 1,008,319 | +1.40(+0.78%) |
Mar 20, 2023 | 178.07 | 180.61 | 177.53 | 180.25 | 833,188 | +2.43(+1.37%) |
Mar 17, 2023 | 180.44 | 180.47 | 177.17 | 177.81 | 3,158,750 | -3.56(-1.96%) |
Mar 16, 2023 | 174.28 | 182.16 | 173.62 | 181.37 | 1,517,748 | +6.43(+3.68%) |
Mar 15, 2023 | 174.93 | 177.34 | 172.33 | 174.94 | 2,026,279 | -6.18(-3.41%) |
Mar 14, 2023 | 180.38 | 181.31 | 178.06 | 181.12 | 1,263,531 | +3.34(+1.88%) |
Mar 13, 2023 | 177.28 | 181.31 | 175.53 | 177.78 | 1,478,260 | -2.76(-1.53%) |
Mar 10, 2023 | 182.27 | 183.93 | 180.25 | 180.54 | 1,314,882 | -2.66(-1.45%) |
Mar 09, 2023 | 186.75 | 187.22 | 182.38 | 183.20 | 1,038,540 | -3.49(-1.87%) |
Mar 08, 2023 | 186.74 | 189.02 | 185.51 | 186.69 | 875,816 | -0.05(-0.03%) |
Mar 07, 2023 | 188.99 | 189.87 | 185.18 | 186.74 | 829,065 | -1.83(-0.97%) |
Mar 06, 2023 | 187.69 | 189.21 | 187.06 | 188.56 | 1,301,212 | +1.83(+0.98%) |
Mar 03, 2023 | 185.19 | 187.02 | 184.26 | 186.74 | 909,908 | +1.99(+1.07%) |
Mar 02, 2023 | 184.34 | 185.06 | 182.30 | 184.75 | 559,147 | -0.21(-0.11%) |
Mar 01, 2023 | 183.69 | 186.49 | 183.69 | 184.96 | 1,595,039 | +0.42(+0.23%) |
Feb 28, 2023 | 182.28 | 185.54 | 182.15 | 184.53 | 1,620,289 | +2.41(+1.32%) |
Feb 27, 2023 | 182.85 | 184.05 | 181.21 | 182.12 | 740,606 | +0.17(+0.09%) |
Feb 24, 2023 | 181.45 | 182.72 | 180.13 | 181.95 | 752,336 | -0.72(-0.39%) |
Feb 23, 2023 | 183.91 | 184.87 | 181.49 | 182.67 | 495,417 | -0.82(-0.45%) |
Feb 22, 2023 | 184.38 | 184.97 | 183.01 | 183.49 | 840,446 | -0.26(-0.14%) |
Feb 21, 2023 | 184.94 | 185.38 | 182.60 | 183.75 | 850,582 | -2.02(-1.09%) |
Feb 17, 2023 | 185.59 | 186.41 | 184.75 | 185.76 | 809,360 | -0.03(-0.02%) |
Feb 16, 2023 | 185.39 | 187.43 | 185.39 | 185.79 | 533,804 | -1.67(-0.89%) |
Feb 15, 2023 | 184.74 | 187.96 | 183.97 | 187.47 | 618,425 | +2.05(+1.10%) |
Feb 14, 2023 | 192.37 | 192.62 | 185.28 | 185.42 | 719,777 | -6.87(-3.57%) |
Feb 13, 2023 | 192.41 | 193.56 | 190.99 | 192.28 | 847,772 | +0.16(+0.08%) |
Feb 10, 2023 | 190.09 | 192.62 | 189.55 | 192.13 | 546,343 | +1.70(+0.89%) |
Feb 09, 2023 | 194.79 | 195.27 | 190.20 | 190.42 | 838,316 | -2.78(-1.44%) |
Feb 08, 2023 | 193.39 | 195.23 | 193.16 | 193.20 | 586,508 | -1.30(-0.67%) |
Feb 07, 2023 | 190.50 | 195.05 | 190.31 | 194.50 | 680,516 | +2.88(+1.50%) |
Feb 06, 2023 | 189.78 | 191.78 | 189.13 | 191.62 | 619,927 | +1.04(+0.55%) |
Feb 03, 2023 | 191.33 | 191.94 | 189.16 | 190.58 | 891,057 | -1.17(-0.61%) |
Feb 02, 2023 | 193.63 | 193.63 | 188.18 | 191.75 | 1,198,353 | -1.58(-0.82%) |
Feb 01, 2023 | 192.83 | 195.09 | 191.11 | 193.33 | 1,189,782 | +0.55(+0.29%) |
Jan 31, 2023 | 192.71 | 193.35 | 190.84 | 192.78 | 1,427,626 | +0.41(+0.21%) |
Jan 30, 2023 | 190.61 | 193.67 | 190.61 | 192.36 | 651,459 | +1.47(+0.77%) |
Jan 27, 2023 | 196.80 | 199.33 | 188.72 | 190.90 | 1,343,180 | -3.39(-1.74%) |
Jan 26, 2023 | 194.21 | 195.73 | 193.34 | 194.28 | 814,786 | +0.10(+0.05%) |
Jan 25, 2023 | 193.55 | 194.74 | 191.76 | 194.19 | 581,205 | +0.14(+0.07%) |
Jan 24, 2023 | 192.75 | 194.85 | 190.72 | 194.05 | 742,823 | +1.11(+0.58%) |
Jan 23, 2023 | 191.48 | 193.46 | 190.49 | 192.94 | 483,427 | +1.95(+1.02%) |
Jan 20, 2023 | 189.04 | 191.30 | 187.19 | 190.99 | 807,859 | +2.97(+1.58%) |
Jan 19, 2023 | 188.26 | 189.21 | 187.48 | 188.02 | 468,774 | -1.08(-0.57%) |
Jan 18, 2023 | 192.30 | 193.10 | 188.67 | 189.10 | 747,933 | -3.60(-1.87%) |
Jan 17, 2023 | 194.17 | 195.49 | 192.29 | 192.71 | 712,759 | -0.89(-0.46%) |
Jan 13, 2023 | 191.33 | 194.14 | 190.72 | 193.59 | 627,421 | +1.54(+0.80%) |
Jan 12, 2023 | 193.12 | 193.90 | 190.13 | 192.06 | 689,221 | -0.76(-0.39%) |
Jan 11, 2023 | 190.65 | 192.82 | 190.32 | 192.82 | 620,639 | +3.03(+1.60%) |
Jan 10, 2023 | 189.04 | 190.18 | 187.93 | 189.78 | 435,093 | +0.91(+0.48%) |
Jan 09, 2023 | 189.66 | 191.82 | 187.94 | 188.88 | 817,974 | -0.26(-0.14%) |
Jan 06, 2023 | 185.16 | 189.89 | 184.68 | 189.13 | 478,468 | +5.50(+2.99%) |
Jan 05, 2023 | 186.34 | 187.16 | 182.66 | 183.64 | 686,918 | -3.25(-1.74%) |
Jan 04, 2023 | 185.74 | 187.49 | 184.98 | 186.89 | 642,559 | +2.44(+1.32%) |
Jan 03, 2023 | 185.90 | 186.52 | 182.62 | 184.44 | 554,899 | -1.26(-0.68%) |
Dec 30, 2022 | 186.52 | 187.06 | 183.81 | 185.71 | 358,552 | -1.61(-0.86%) |
Dec 29, 2022 | 186.55 | 188.32 | 186.03 | 187.31 | 442,118 | +2.19(+1.18%) |
Dec 28, 2022 | 187.07 | 188.13 | 185.03 | 185.12 | 440,613 | -1.31(-0.70%) |
Dec 27, 2022 | 186.15 | 187.21 | 185.38 | 186.43 | 431,725 | +0.86(+0.46%) |
Dec 23, 2022 | 184.79 | 186.01 | 183.96 | 185.58 | 356,478 | +0.37(+0.20%) |
Dec 22, 2022 | 185.60 | 186.32 | 183.06 | 185.20 | 503,696 | -1.43(-0.77%) |
Dec 21, 2022 | 185.17 | 186.70 | 184.41 | 186.63 | 604,892 | +2.55(+1.39%) |
Dec 20, 2022 | 183.53 | 185.37 | 182.04 | 184.08 | 579,347 | +1.77(+0.97%) |
Dec 19, 2022 | 183.52 | 184.84 | 181.56 | 182.31 | 625,163 | -1.24(-0.68%) |
Dec 16, 2022 | 183.52 | 184.41 | 180.88 | 183.55 | 1,762,682 | -1.72(-0.93%) |
Dec 15, 2022 | 187.68 | 188.36 | 183.98 | 185.27 | 778,722 | -4.93(-2.59%) |
Dec 14, 2022 | 191.15 | 194.62 | 189.29 | 190.21 | 810,931 | -0.73(-0.38%) |
Dec 13, 2022 | 194.26 | 194.27 | 190.03 | 190.94 | 672,488 | +0.11(+0.06%) |
Dec 12, 2022 | 189.66 | 190.83 | 188.32 | 190.83 | 761,651 | +1.88(+1.00%) |
Dec 09, 2022 | 191.92 | 192.48 | 188.72 | 188.95 | 788,404 | -3.15(-1.64%) |
Dec 08, 2022 | 190.87 | 192.93 | 190.65 | 192.10 | 782,359 | +1.05(+0.55%) |
Dec 07, 2022 | 193.49 | 193.81 | 190.47 | 191.04 | 1,045,131 | -1.99(-1.03%) |
Dec 06, 2022 | 194.02 | 194.43 | 191.73 | 193.03 | 571,347 | -0.84(-0.43%) |
Dec 05, 2022 | 196.79 | 197.50 | 193.22 | 193.87 | 866,976 | -4.36(-2.20%) |
Dec 02, 2022 | 194.94 | 198.48 | 194.21 | 198.23 | 756,858 | +1.52(+0.77%) |
Dec 01, 2022 | 196.99 | 197.74 | 195.16 | 196.72 | 794,316 | +1.10(+0.56%) |
Nov 30, 2022 | 191.16 | 195.87 | 190.62 | 195.61 | 2,700,539 | +3.37(+1.75%) |
Nov 29, 2022 | 192.79 | 194.22 | 191.70 | 192.24 | 796,304 | -0.74(-0.38%) |
Nov 28, 2022 | 194.84 | 195.73 | 192.78 | 192.98 | 868,066 | -2.81(-1.44%) |
Nov 25, 2022 | 194.52 | 196.10 | 194.30 | 195.79 | 645,246 | +1.94(+1.00%) |
Nov 23, 2022 | 193.84 | 195.05 | 192.98 | 193.85 | 535,683 | +0.09(+0.05%) |
Nov 22, 2022 | 192.51 | 194.54 | 192.51 | 193.77 | 623,643 | +1.45(+0.76%) |
Nov 21, 2022 | 191.10 | 193.17 | 190.59 | 192.31 | 915,235 | +1.39(+0.73%) |
Nov 18, 2022 | 189.16 | 191.35 | 188.43 | 190.92 | 1,008,706 | +3.99(+2.13%) |
Nov 17, 2022 | 185.67 | 187.75 | 184.82 | 186.93 | 567,505 | +0.75(+0.40%) |
Nov 16, 2022 | 183.94 | 186.93 | 183.94 | 186.18 | 751,475 | +1.70(+0.92%) |
Nov 15, 2022 | 184.13 | 185.66 | 183.14 | 184.48 | 957,017 | +1.97(+1.08%) |
Nov 14, 2022 | 183.63 | 185.35 | 182.45 | 182.51 | 905,237 | -0.23(-0.12%) |
Nov 11, 2022 | 190.35 | 190.53 | 182.17 | 182.73 | 1,320,127 | -6.88(-3.63%) |
Nov 10, 2022 | 190.60 | 191.16 | 188.08 | 189.61 | 1,197,067 | +4.34(+2.34%) |
Nov 09, 2022 | 188.80 | 189.73 | 185.21 | 185.27 | 548,582 | -3.74(-1.98%) |
Nov 08, 2022 | 188.84 | 191.34 | 187.07 | 189.01 | 806,034 | +0.39(+0.21%) |
Nov 07, 2022 | 185.60 | 189.08 | 184.42 | 188.62 | 729,459 | +3.54(+1.91%) |
Nov 04, 2022 | 185.70 | 185.70 | 181.40 | 185.08 | 851,079 | +1.02(+0.56%) |
Nov 03, 2022 | 180.63 | 184.61 | 180.39 | 184.06 | 724,436 | +1.96(+1.08%) |
Nov 02, 2022 | 183.53 | 185.58 | 181.07 | 182.10 | 1,173,805 | -2.03(-1.10%) |
Nov 01, 2022 | 184.78 | 185.88 | 182.96 | 184.13 | 1,093,855 | +0.33(+0.18%) |
Oct 31, 2022 | 184.83 | 186.62 | 183.65 | 183.79 | 981,758 | -1.47(-0.80%) |
Oct 28, 2022 | 181.75 | 185.40 | 179.07 | 185.27 | 1,315,719 | +10.86(+6.22%) |
Oct 27, 2022 | 173.88 | 175.36 | 172.82 | 174.41 | 1,295,654 | +1.59(+0.92%) |
Oct 26, 2022 | 173.30 | 174.70 | 171.37 | 172.82 | 830,086 | +0.48(+0.28%) |
Oct 25, 2022 | 174.75 | 174.75 | 170.35 | 172.34 | 1,002,961 | -3.66(-2.08%) |
Oct 24, 2022 | 173.69 | 176.89 | 173.29 | 176.00 | 783,712 | +3.71(+2.16%) |
Oct 21, 2022 | 170.22 | 172.38 | 166.04 | 172.29 | 1,309,331 | +1.52(+0.89%) |
Oct 20, 2022 | 173.90 | 173.90 | 169.86 | 170.77 | 1,062,611 | -4.16(-2.38%) |
Oct 19, 2022 | 172.52 | 175.10 | 171.47 | 174.92 | 1,138,357 | +1.88(+1.08%) |
Oct 18, 2022 | 175.85 | 176.50 | 172.07 | 173.05 | 828,235 | +1.04(+0.61%) |
Oct 17, 2022 | 170.02 | 173.40 | 170.02 | 172.01 | 970,495 | +4.64(+2.77%) |
Oct 14, 2022 | 176.84 | 177.35 | 167.13 | 167.37 | 1,514,882 | -8.15(-4.65%) |
Oct 13, 2022 | 169.28 | 176.30 | 167.98 | 175.52 | 1,444,308 | +3.72(+2.17%) |
Oct 12, 2022 | 173.41 | 173.92 | 171.70 | 171.80 | 754,204 | -1.24(-0.71%) |
Oct 11, 2022 | 173.20 | 174.32 | 171.38 | 173.04 | 909,445 | -0.43(-0.25%) |
Oct 10, 2022 | 172.44 | 174.24 | 172.34 | 173.47 | 467,691 | +2.22(+1.30%) |
Oct 07, 2022 | 175.03 | 175.66 | 170.75 | 171.25 | 855,619 | -4.71(-2.67%) |
Oct 06, 2022 | 178.25 | 178.75 | 175.71 | 175.96 | 699,980 | -2.61(-1.46%) |
Oct 05, 2022 | 176.00 | 179.41 | 175.42 | 178.57 | 875,658 | +1.72(+0.97%) |
Oct 04, 2022 | 174.97 | 178.03 | 174.88 | 176.85 | 907,550 | +3.37(+1.94%) |
Oct 03, 2022 | 169.96 | 173.95 | 168.91 | 173.48 | 1,192,178 | +5.27(+3.13%) |
Sep 30, 2022 | 167.56 | 169.97 | 167.05 | 168.21 | 1,868,119 | +0.08(+0.05%) |
Sep 29, 2022 | 167.28 | 168.40 | 165.56 | 168.13 | 857,028 | +0.33(+0.20%) |
Sep 28, 2022 | 167.54 | 168.80 | 166.07 | 167.80 | 962,135 | +1.05(+0.63%) |
Sep 27, 2022 | 168.20 | 169.18 | 164.98 | 166.75 | 695,754 | +0.26(+0.16%) |
Sep 26, 2022 | 168.29 | 169.09 | 165.95 | 166.49 | 693,207 | -2.33(-1.38%) |
Sep 23, 2022 | 168.56 | 170.59 | 166.53 | 168.81 | 997,820 | -0.69(-0.41%) |
Sep 22, 2022 | 171.86 | 172.18 | 168.03 | 169.50 | 1,032,365 | -1.76(-1.03%) |
Sep 21, 2022 | 175.30 | 178.05 | 171.12 | 171.26 | 1,152,143 | -4.77(-2.71%) |
Sep 20, 2022 | 176.61 | 177.24 | 174.28 | 176.02 | 857,777 | -2.18(-1.22%) |
Sep 19, 2022 | 175.54 | 178.35 | 174.62 | 178.21 | 658,579 | +1.91(+1.08%) |
Sep 16, 2022 | 181.71 | 181.93 | 174.94 | 176.30 | 1,949,340 | -4.98(-2.75%) |
Sep 15, 2022 | 182.15 | 182.53 | 180.52 | 181.28 | 1,778,866 | -0.57(-0.31%) |
Sep 14, 2022 | 181.84 | 182.98 | 180.72 | 181.85 | 1,889,403 | +0.28(+0.16%) |
Sep 13, 2022 | 181.26 | 182.09 | 180.87 | 181.56 | 1,827,031 | -2.77(-1.50%) |
Sep 12, 2022 | 185.10 | 186.03 | 183.47 | 184.34 | 1,255,823 | -0.78(-0.42%) |
Sep 09, 2022 | 183.81 | 185.50 | 183.39 | 185.11 | 591,056 | +1.31(+0.71%) |
Sep 08, 2022 | 182.69 | 184.16 | 181.81 | 183.81 | 749,561 | +0.50(+0.27%) |
Sep 07, 2022 | 177.89 | 183.41 | 177.40 | 183.30 | 850,431 | +5.58(+3.14%) |
Sep 06, 2022 | 177.63 | 179.54 | 176.78 | 177.72 | 1,096,442 | +0.42(+0.24%) |
Sep 02, 2022 | 179.68 | 181.67 | 176.37 | 177.30 | 689,733 | -1.11(-0.62%) |
Sep 01, 2022 | 177.15 | 178.67 | 176.11 | 178.41 | 764,997 | +0.53(+0.30%) |
Aug 31, 2022 | 180.51 | 181.02 | 177.79 | 177.88 | 1,022,060 | -1.29(-0.72%) |
Aug 30, 2022 | 181.49 | 181.49 | 178.59 | 179.17 | 839,418 | -2.13(-1.17%) |
Aug 29, 2022 | 182.38 | 183.25 | 180.71 | 181.30 | 709,678 | -2.59(-1.41%) |
Aug 26, 2022 | 188.06 | 188.09 | 183.85 | 183.89 | 764,268 | -3.31(-1.77%) |
Aug 25, 2022 | 184.18 | 187.27 | 184.02 | 187.20 | 1,024,903 | +3.06(+1.66%) |
Aug 24, 2022 | 182.43 | 184.41 | 182.18 | 184.14 | 804,979 | +1.58(+0.86%) |
Aug 23, 2022 | 184.56 | 185.22 | 182.34 | 182.56 | 897,568 | -2.48(-1.34%) |
Aug 22, 2022 | 184.97 | 186.71 | 184.72 | 185.04 | 1,049,349 | -1.78(-0.95%) |
Aug 19, 2022 | 187.51 | 187.61 | 186.08 | 186.82 | 960,901 | -0.80(-0.43%) |
Aug 18, 2022 | 187.18 | 188.07 | 186.24 | 187.63 | 898,262 | +0.66(+0.35%) |
Aug 17, 2022 | 185.77 | 187.53 | 185.12 | 186.97 | 553,207 | +0.19(+0.10%) |
Aug 16, 2022 | 184.89 | 187.11 | 184.89 | 186.79 | 718,214 | +0.50(+0.27%) |
Aug 15, 2022 | 184.65 | 186.98 | 184.43 | 186.29 | 1,238,125 | +0.74(+0.40%) |
Aug 12, 2022 | 182.19 | 185.71 | 182.01 | 185.55 | 543,693 | +4.11(+2.27%) |
Aug 11, 2022 | 182.58 | 183.33 | 180.45 | 181.44 | 1,152,815 | -0.21(-0.11%) |
Aug 10, 2022 | 180.93 | 181.89 | 179.50 | 181.64 | 833,842 | +2.61(+1.46%) |
Aug 09, 2022 | 176.33 | 179.28 | 175.69 | 179.04 | 780,756 | +3.29(+1.87%) |
Aug 08, 2022 | 175.64 | 176.74 | 175.33 | 175.75 | 673,258 | +0.86(+0.49%) |
Aug 05, 2022 | 171.79 | 175.02 | 171.70 | 174.88 | 816,597 | +1.98(+1.14%) |
Aug 04, 2022 | 173.40 | 173.96 | 172.60 | 172.90 | 574,311 | -0.74(-0.42%) |
Aug 03, 2022 | 169.53 | 174.29 | 169.53 | 173.64 | 785,989 | +4.80(+2.84%) |
Aug 02, 2022 | 168.57 | 171.24 | 168.26 | 168.84 | 853,080 | -0.18(-0.10%) |
Aug 01, 2022 | 173.20 | 174.29 | 168.81 | 169.01 | 1,086,737 | -6.34(-3.61%) |
Jul 29, 2022 | 181.12 | 181.12 | 171.31 | 175.35 | 1,169,855 | +2.87(+1.66%) |
Jul 28, 2022 | 170.15 | 173.21 | 167.68 | 172.48 | 881,526 | +2.69(+1.59%) |
Jul 27, 2022 | 167.33 | 170.16 | 167.33 | 169.79 | 1,227,531 | +3.25(+1.95%) |
Jul 26, 2022 | 166.35 | 167.10 | 165.35 | 166.54 | 919,239 | +0.27(+0.16%) |
Jul 25, 2022 | 165.09 | 166.70 | 164.68 | 166.26 | 567,735 | +1.45(+0.88%) |
Jul 22, 2022 | 166.82 | 167.25 | 163.69 | 164.81 | 536,456 | -1.34(-0.81%) |
Jul 21, 2022 | 163.69 | 166.68 | 163.18 | 166.15 | 713,005 | +2.97(+1.82%) |
Jul 20, 2022 | 163.59 | 163.77 | 161.68 | 163.19 | 497,431 | +0.05(+0.03%) |
Jul 19, 2022 | 159.99 | 163.42 | 159.81 | 163.14 | 692,887 | +4.55(+2.87%) |
Jul 18, 2022 | 162.95 | 163.33 | 158.06 | 158.59 | 499,470 | -3.79(-2.33%) |
Jul 15, 2022 | 162.02 | 162.92 | 161.37 | 162.38 | 703,707 | +2.95(+1.85%) |
Jul 14, 2022 | 158.29 | 160.00 | 157.34 | 159.43 | 695,442 | -1.88(-1.17%) |
Jul 13, 2022 | 159.45 | 162.43 | 159.00 | 161.31 | 844,261 | -0.16(-0.10%) |
Jul 12, 2022 | 162.22 | 164.72 | 160.69 | 161.47 | 701,503 | -1.00(-0.61%) |
Jul 11, 2022 | 162.68 | 163.93 | 162.08 | 162.47 | 472,960 | -0.90(-0.55%) |
Jul 08, 2022 | 164.03 | 164.87 | 162.78 | 163.37 | 465,564 | -0.53(-0.32%) |
Jul 07, 2022 | 165.22 | 166.40 | 163.40 | 163.90 | 553,630 | -1.02(-0.62%) |
Jul 06, 2022 | 163.13 | 166.10 | 162.67 | 164.92 | 741,922 | +2.22(+1.37%) |
Jul 05, 2022 | 159.60 | 162.86 | 158.62 | 162.70 | 633,339 | +1.41(+0.87%) |
Jul 01, 2022 | 159.79 | 161.48 | 158.83 | 161.28 | 659,428 | +1.56(+0.98%) |
Jun 30, 2022 | 158.68 | 160.57 | 157.89 | 159.73 | 895,001 | -0.16(-0.10%) |
Jun 29, 2022 | 160.32 | 161.15 | 159.59 | 159.88 | 893,263 | +0.02(+0.01%) |
Jun 28, 2022 | 162.64 | 163.98 | 159.25 | 159.87 | 956,288 | -2.01(-1.24%) |
Jun 27, 2022 | 162.07 | 162.65 | 159.82 | 161.87 | 671,688 | -0.02(-0.01%) |
Jun 24, 2022 | 157.86 | 162.28 | 157.86 | 161.89 | 1,485,000 | +5.10(+3.26%) |
Jun 23, 2022 | 155.08 | 157.02 | 153.99 | 156.79 | 781,610 | +2.67(+1.74%) |
Jun 22, 2022 | 150.44 | 155.94 | 150.29 | 154.11 | 884,360 | +2.06(+1.35%) |
Jun 21, 2022 | 148.49 | 152.75 | 148.46 | 152.06 | 1,062,765 | +5.39(+3.67%) |
Jun 17, 2022 | 146.23 | 148.47 | 145.35 | 146.67 | 2,048,351 | +0.65(+0.44%) |
Jun 16, 2022 | 146.98 | 147.85 | 145.23 | 146.02 | 1,089,229 | -3.62(-2.42%) |
Jun 15, 2022 | 151.85 | 153.67 | 147.28 | 149.65 | 913,596 | -0.47(-0.31%) |
Jun 14, 2022 | 149.08 | 150.86 | 148.62 | 150.12 | 807,507 | +1.62(+1.09%) |
Jun 13, 2022 | 146.62 | 151.19 | 146.46 | 148.50 | 934,829 | -1.39(-0.93%) |
Jun 10, 2022 | 151.18 | 151.47 | 149.78 | 149.89 | 781,165 | -3.88(-2.52%) |
Jun 09, 2022 | 157.75 | 158.13 | 153.62 | 153.77 | 769,911 | -4.13(-2.62%) |
Jun 08, 2022 | 159.27 | 160.11 | 157.57 | 157.91 | 476,873 | -2.33(-1.46%) |
Jun 07, 2022 | 157.09 | 160.47 | 157.02 | 160.24 | 697,831 | +1.53(+0.96%) |
Jun 06, 2022 | 160.40 | 161.52 | 158.49 | 158.71 | 792,256 | -0.21(-0.13%) |
Jun 03, 2022 | 159.21 | 159.76 | 158.32 | 158.91 | 551,089 | -2.12(-1.31%) |
Jun 02, 2022 | 157.25 | 161.15 | 154.81 | 161.03 | 974,220 | +4.28(+2.73%) |