Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 176.54 | 179.00 | 176.54 | 177.93 | 1,841,418 | +1.85(+1.05%) |
Jun 29, 2023 | 175.87 | 176.62 | 175.03 | 176.07 | 1,452,506 | +0.21(+0.12%) |
Jun 28, 2023 | 173.37 | 175.96 | 172.31 | 175.86 | 2,016,744 | +4.02(+2.34%) |
Jun 27, 2023 | 172.64 | 173.31 | 170.90 | 171.84 | 1,501,712 | +0.06(+0.03%) |
Jun 26, 2023 | 173.80 | 173.85 | 170.90 | 171.78 | 1,354,584 | -2.67(-1.53%) |
Jun 23, 2023 | 174.86 | 175.69 | 173.75 | 174.45 | 2,302,614 | -0.41(-0.24%) |
Jun 22, 2023 | 173.82 | 175.24 | 173.23 | 174.86 | 955,377 | +0.48(+0.28%) |
Jun 21, 2023 | 174.92 | 175.90 | 173.15 | 174.38 | 1,387,766 | -1.05(-0.60%) |
Jun 20, 2023 | 176.23 | 176.96 | 174.98 | 175.43 | 1,811,889 | -1.36(-0.77%) |
Jun 16, 2023 | 175.78 | 177.58 | 175.51 | 176.79 | 3,790,293 | +1.81(+1.04%) |
Jun 15, 2023 | 175.30 | 176.40 | 173.82 | 174.98 | 1,514,563 | -2.27(-1.28%) |
May 08, 2023 | 176.36 | 177.73 | 175.83 | 177.25 | 671,983 | +0.53(+0.30%) |
May 05, 2023 | 176.53 | 177.74 | 174.95 | 176.72 | 1,031,380 | +1.12(+0.64%) |
May 04, 2023 | 171.88 | 176.13 | 171.73 | 175.60 | 1,538,520 | +2.50(+1.45%) |
May 03, 2023 | 177.87 | 178.61 | 172.91 | 173.09 | 1,293,984 | -4.01(-2.26%) |
May 02, 2023 | 176.96 | 177.43 | 174.15 | 177.10 | 1,237,484 | -1.05(-0.59%) |
May 01, 2023 | 177.35 | 178.90 | 177.30 | 178.15 | 1,143,583 | +0.82(+0.46%) |
Apr 28, 2023 | 175.59 | 177.43 | 174.90 | 177.33 | 1,267,292 | +1.30(+0.74%) |
Apr 27, 2023 | 176.36 | 176.47 | 174.35 | 176.03 | 1,606,425 | -0.50(-0.28%) |
Apr 26, 2023 | 177.74 | 179.96 | 175.17 | 176.53 | 2,331,317 | -2.78(-1.55%) |
Apr 25, 2023 | 178.26 | 180.02 | 177.85 | 179.31 | 1,734,632 | +0.59(+0.33%) |
Apr 24, 2023 | 181.11 | 181.47 | 178.38 | 178.71 | 1,332,818 | -2.40(-1.32%) |
Apr 21, 2023 | 181.39 | 182.59 | 179.75 | 181.11 | 1,224,548 | -0.60(-0.33%) |
Apr 20, 2023 | 184.37 | 184.71 | 180.81 | 181.71 | 1,185,499 | -1.81(-0.99%) |
Apr 19, 2023 | 183.11 | 184.83 | 182.21 | 183.53 | 1,052,719 | +0.84(+0.46%) |
Apr 18, 2023 | 183.36 | 183.65 | 182.15 | 182.69 | 1,274,977 | -0.71(-0.38%) |
Apr 17, 2023 | 181.62 | 183.66 | 180.48 | 183.39 | 1,213,826 | +1.56(+0.86%) |
Apr 14, 2023 | 181.31 | 182.13 | 180.13 | 181.83 | 1,230,910 | +0.53(+0.29%) |
Apr 13, 2023 | 182.70 | 183.75 | 180.86 | 181.30 | 1,429,840 | -1.73(-0.94%) |
Apr 12, 2023 | 183.45 | 184.59 | 182.46 | 183.03 | 1,470,976 | +0.15(+0.08%) |
Apr 11, 2023 | 184.37 | 184.88 | 182.34 | 182.88 | 1,636,503 | -1.11(-0.60%) |
Apr 10, 2023 | 185.60 | 186.14 | 183.58 | 183.98 | 1,050,807 | -2.25(-1.21%) |
Apr 06, 2023 | 186.43 | 187.38 | 184.98 | 186.24 | 1,435,298 | -0.09(-0.05%) |
Apr 05, 2023 | 184.59 | 186.62 | 184.37 | 186.32 | 1,661,563 | +2.05(+1.11%) |
Apr 04, 2023 | 181.00 | 184.68 | 181.00 | 184.27 | 1,337,716 | +2.61(+1.43%) |
Apr 03, 2023 | 182.13 | 183.44 | 181.53 | 181.66 | 1,749,076 | -1.16(-0.63%) |
Mar 31, 2023 | 180.40 | 183.28 | 180.22 | 182.82 | 2,144,664 | +2.47(+1.37%) |
Mar 30, 2023 | 179.75 | 180.50 | 178.78 | 180.35 | 1,371,545 | +1.79(+1.00%) |
Mar 29, 2023 | 179.46 | 180.12 | 177.70 | 178.55 | 1,691,941 | -0.26(-0.14%) |
Mar 28, 2023 | 177.11 | 179.06 | 176.25 | 178.81 | 1,706,860 | +2.19(+1.24%) |
Mar 27, 2023 | 176.93 | 177.47 | 175.60 | 176.61 | 2,209,321 | +1.40(+0.80%) |
Mar 24, 2023 | 171.87 | 175.63 | 170.03 | 175.21 | 1,448,769 | +3.40(+1.98%) |
Mar 23, 2023 | 170.74 | 173.64 | 168.49 | 171.81 | 2,200,108 | +0.49(+0.28%) |
Mar 22, 2023 | 174.50 | 174.92 | 171.28 | 171.33 | 1,950,263 | -3.08(-1.77%) |
Mar 21, 2023 | 176.92 | 177.68 | 173.49 | 174.41 | 2,884,239 | -1.98(-1.12%) |
Mar 20, 2023 | 178.37 | 179.17 | 174.75 | 176.38 | 2,077,255 | -1.15(-0.64%) |
Mar 17, 2023 | 178.70 | 181.59 | 176.86 | 177.53 | 5,279,322 | -1.17(-0.66%) |
Mar 16, 2023 | 174.45 | 180.52 | 174.28 | 178.70 | 2,280,217 | +4.33(+2.48%) |
Mar 15, 2023 | 174.16 | 177.15 | 172.44 | 174.37 | 2,917,986 | -2.58(-1.46%) |
Mar 14, 2023 | 172.85 | 177.06 | 172.40 | 176.95 | 2,451,648 | +5.40(+3.15%) |
Mar 13, 2023 | 166.10 | 174.22 | 166.10 | 171.54 | 3,309,019 | +4.81(+2.89%) |
Mar 10, 2023 | 168.98 | 170.20 | 166.24 | 166.73 | 2,120,905 | -2.67(-1.58%) |
Mar 09, 2023 | 172.88 | 173.32 | 168.67 | 169.41 | 1,723,246 | -3.20(-1.85%) |
Mar 08, 2023 | 172.78 | 173.71 | 171.17 | 172.60 | 1,340,307 | -0.28(-0.16%) |
Mar 07, 2023 | 175.35 | 175.55 | 171.92 | 172.89 | 1,788,389 | -2.54(-1.45%) |
Mar 06, 2023 | 176.25 | 177.22 | 174.87 | 175.43 | 1,533,605 | -0.37(-0.21%) |
Mar 03, 2023 | 177.04 | 178.37 | 175.45 | 175.80 | 1,492,755 | -1.15(-0.65%) |
Mar 02, 2023 | 174.10 | 177.00 | 173.16 | 176.95 | 1,418,173 | +2.15(+1.23%) |
Mar 01, 2023 | 175.53 | 175.97 | 173.78 | 174.80 | 1,806,284 | -1.07(-0.61%) |
Feb 28, 2023 | 174.41 | 176.58 | 173.06 | 175.87 | 2,254,889 | +1.16(+0.66%) |
Feb 27, 2023 | 178.51 | 178.86 | 174.52 | 174.71 | 1,512,695 | -2.88(-1.62%) |
Feb 24, 2023 | 176.85 | 178.07 | 176.40 | 177.59 | 1,729,110 | +0.07(+0.04%) |
Feb 23, 2023 | 177.18 | 179.46 | 176.62 | 177.52 | 1,457,458 | +0.09(+0.05%) |
Feb 22, 2023 | 177.98 | 178.89 | 176.85 | 177.43 | 1,408,885 | -0.84(-0.47%) |
Feb 21, 2023 | 178.18 | 179.25 | 177.17 | 178.27 | 1,764,921 | -0.71(-0.40%) |
Feb 17, 2023 | 178.45 | 179.72 | 177.97 | 178.98 | 1,752,261 | +0.13(+0.07%) |
Feb 16, 2023 | 178.65 | 179.73 | 177.69 | 178.85 | 1,640,418 | +0.20(+0.11%) |
Feb 15, 2023 | 175.66 | 178.72 | 175.48 | 178.65 | 1,206,605 | +1.80(+1.02%) |
Feb 14, 2023 | 176.54 | 177.84 | 175.46 | 176.85 | 1,291,656 | +1.12(+0.64%) |
Feb 13, 2023 | 175.41 | 177.20 | 174.69 | 175.73 | 1,734,538 | +1.05(+0.60%) |
Feb 10, 2023 | 173.71 | 175.12 | 173.08 | 174.67 | 1,807,342 | +1.12(+0.65%) |
Feb 09, 2023 | 178.86 | 179.92 | 173.34 | 173.55 | 2,374,438 | -4.28(-2.41%) |
Feb 08, 2023 | 169.19 | 178.37 | 169.19 | 177.83 | 2,847,934 | +9.14(+5.42%) |
Feb 07, 2023 | 164.54 | 169.23 | 164.54 | 168.70 | 1,946,223 | +2.88(+1.74%) |
Feb 06, 2023 | 166.57 | 167.24 | 165.11 | 165.81 | 3,021,174 | -1.70(-1.01%) |
Feb 03, 2023 | 166.68 | 170.31 | 165.60 | 167.51 | 3,245,753 | +0.53(+0.32%) |
Feb 02, 2023 | 167.71 | 169.48 | 166.12 | 166.98 | 2,708,560 | +0.43(+0.26%) |
Feb 01, 2023 | 167.24 | 168.54 | 165.94 | 166.55 | 2,059,010 | -1.06(-0.63%) |
Jan 31, 2023 | 166.86 | 167.62 | 165.24 | 167.61 | 1,950,112 | +0.66(+0.40%) |
Jan 30, 2023 | 166.95 | 169.39 | 166.55 | 166.95 | 2,187,170 | +0.27(+0.16%) |
Jan 27, 2023 | 167.41 | 167.55 | 165.78 | 166.68 | 1,667,556 | -1.03(-0.62%) |
Jan 26, 2023 | 165.17 | 168.06 | 164.97 | 167.72 | 2,569,275 | +3.22(+1.95%) |
Jan 25, 2023 | 163.19 | 165.53 | 163.19 | 164.50 | 2,762,944 | +0.24(+0.14%) |
Jan 24, 2023 | 166.01 | 166.98 | 163.13 | 164.26 | 1,635,140 | -1.17(-0.71%) |
Jan 23, 2023 | 167.22 | 167.22 | 164.85 | 165.43 | 1,779,753 | -0.66(-0.40%) |
Jan 20, 2023 | 165.69 | 166.74 | 164.74 | 166.10 | 2,456,165 | +0.75(+0.45%) |
Jan 19, 2023 | 166.01 | 166.84 | 164.74 | 165.35 | 1,986,382 | -1.43(-0.86%) |
Jan 18, 2023 | 166.96 | 169.09 | 166.61 | 166.78 | 1,978,842 | -0.20(-0.12%) |
Jan 17, 2023 | 167.65 | 168.72 | 166.68 | 166.98 | 1,857,570 | +0.35(+0.21%) |
Jan 13, 2023 | 166.19 | 167.97 | 165.94 | 166.63 | 1,128,322 | -1.03(-0.61%) |
Jan 12, 2023 | 166.04 | 167.78 | 164.20 | 167.66 | 2,062,246 | +1.01(+0.61%) |
Jan 11, 2023 | 168.51 | 168.86 | 166.41 | 166.65 | 1,471,828 | -1.77(-1.05%) |
Jan 10, 2023 | 167.07 | 169.33 | 167.03 | 168.41 | 1,453,148 | +1.61(+0.97%) |
Jan 09, 2023 | 166.35 | 169.52 | 165.90 | 166.80 | 2,295,074 | +0.67(+0.41%) |
Jan 06, 2023 | 161.82 | 166.65 | 160.56 | 166.12 | 2,056,162 | +5.07(+3.15%) |
Jan 05, 2023 | 161.81 | 162.97 | 160.74 | 161.06 | 1,582,392 | -0.31(-0.19%) |
Jan 04, 2023 | 161.22 | 161.74 | 159.43 | 161.37 | 2,358,046 | +1.07(+0.67%) |
Jan 03, 2023 | 159.65 | 160.34 | 158.02 | 160.30 | 2,617,125 | +0.75(+0.47%) |
Dec 30, 2022 | 159.48 | 160.59 | 158.40 | 159.55 | 1,101,749 | -0.95(-0.59%) |
Dec 29, 2022 | 160.06 | 161.57 | 159.66 | 160.50 | 1,424,629 | +1.16(+0.73%) |
Dec 28, 2022 | 159.55 | 160.83 | 158.93 | 159.34 | 1,275,139 | +0.25(+0.16%) |
Dec 27, 2022 | 161.59 | 162.00 | 158.08 | 159.09 | 2,056,999 | -1.09(-0.68%) |
Dec 23, 2022 | 160.15 | 160.67 | 159.28 | 160.19 | 1,419,841 | +0.15(+0.09%) |
Dec 22, 2022 | 158.99 | 160.12 | 157.32 | 160.04 | 2,056,399 | +0.28(+0.17%) |
Dec 21, 2022 | 157.12 | 159.79 | 156.41 | 159.76 | 2,025,332 | +3.40(+2.18%) |
Dec 20, 2022 | 158.18 | 159.01 | 156.25 | 156.36 | 1,915,713 | -1.38(-0.87%) |
Dec 19, 2022 | 158.39 | 158.99 | 156.66 | 157.74 | 1,479,054 | -0.41(-0.26%) |
Dec 16, 2022 | 158.22 | 159.07 | 157.13 | 158.14 | 3,380,924 | -1.25(-0.78%) |
Dec 15, 2022 | 159.95 | 160.74 | 158.12 | 159.39 | 1,863,180 | -2.26(-1.40%) |
Dec 14, 2022 | 164.50 | 166.22 | 161.43 | 161.65 | 2,625,604 | -2.97(-1.80%) |
Dec 13, 2022 | 169.46 | 169.55 | 164.22 | 164.62 | 1,818,317 | -2.55(-1.53%) |
Dec 12, 2022 | 164.98 | 167.21 | 163.72 | 167.17 | 2,638,558 | +1.91(+1.16%) |
Dec 09, 2022 | 163.86 | 165.66 | 163.83 | 165.26 | 2,677,459 | +1.50(+0.91%) |
Dec 08, 2022 | 161.65 | 164.29 | 161.50 | 163.76 | 1,914,636 | +2.03(+1.26%) |
Dec 07, 2022 | 164.81 | 165.87 | 161.13 | 161.73 | 2,657,260 | -3.57(-2.16%) |
Dec 06, 2022 | 166.43 | 167.23 | 165.13 | 165.30 | 2,704,856 | -0.45(-0.27%) |
Dec 05, 2022 | 162.63 | 166.03 | 160.87 | 165.75 | 3,194,170 | +3.45(+2.12%) |
Dec 02, 2022 | 162.27 | 163.47 | 161.24 | 162.31 | 3,475,226 | -1.17(-0.71%) |
Dec 01, 2022 | 163.76 | 164.87 | 162.62 | 163.47 | 3,532,861 | +1.29(+0.79%) |
Nov 30, 2022 | 160.75 | 162.83 | 158.10 | 162.19 | 4,206,138 | +1.55(+0.97%) |
Nov 29, 2022 | 159.43 | 161.16 | 158.76 | 160.63 | 2,310,876 | +1.54(+0.97%) |
Nov 28, 2022 | 160.63 | 161.14 | 158.34 | 159.09 | 2,499,173 | -1.72(-1.07%) |
Nov 25, 2022 | 162.13 | 162.41 | 159.89 | 160.81 | 1,182,582 | -0.92(-0.57%) |
Nov 23, 2022 | 160.63 | 163.31 | 160.49 | 161.73 | 2,271,420 | +1.61(+1.00%) |
Nov 22, 2022 | 163.15 | 163.20 | 159.91 | 160.12 | 1,696,057 | -2.07(-1.28%) |
Nov 21, 2022 | 158.94 | 162.59 | 158.70 | 162.19 | 2,742,457 | +3.68(+2.32%) |
Nov 18, 2022 | 159.89 | 160.20 | 157.28 | 158.51 | 2,257,119 | -0.95(-0.59%) |
Nov 17, 2022 | 160.29 | 161.15 | 159.35 | 159.46 | 2,611,421 | -1.25(-0.78%) |
Nov 16, 2022 | 160.16 | 162.09 | 159.88 | 160.71 | 2,921,682 | +1.01(+0.63%) |
Nov 15, 2022 | 160.64 | 161.51 | 157.76 | 159.70 | 2,203,322 | -0.10(-0.06%) |
Nov 14, 2022 | 159.96 | 164.15 | 159.72 | 159.80 | 2,202,258 | -0.32(-0.20%) |
Nov 11, 2022 | 160.92 | 161.32 | 157.46 | 160.12 | 2,963,931 | -0.08(-0.05%) |
Nov 10, 2022 | 161.64 | 161.64 | 157.92 | 160.20 | 2,631,290 | +3.07(+1.95%) |
Nov 09, 2022 | 160.39 | 160.41 | 156.96 | 157.13 | 1,925,232 | -2.02(-1.27%) |
Nov 08, 2022 | 155.99 | 160.04 | 155.53 | 159.16 | 3,509,039 | +3.18(+2.04%) |
Nov 07, 2022 | 157.26 | 157.64 | 155.65 | 155.98 | 1,891,783 | -0.85(-0.55%) |
Nov 04, 2022 | 157.95 | 158.90 | 155.50 | 156.83 | 2,252,349 | -0.23(-0.15%) |
Nov 03, 2022 | 157.25 | 159.27 | 156.95 | 157.06 | 1,059,207 | -1.80(-1.13%) |
Nov 02, 2022 | 159.17 | 161.49 | 157.83 | 158.86 | 2,790,882 | -0.60(-0.38%) |
Nov 01, 2022 | 160.36 | 161.09 | 158.05 | 159.46 | 1,696,993 | +0.21(+0.13%) |
Oct 31, 2022 | 159.31 | 160.73 | 158.78 | 159.25 | 1,752,309 | -1.33(-0.83%) |
Oct 28, 2022 | 159.71 | 161.32 | 157.76 | 160.58 | 1,804,750 | +1.86(+1.17%) |
Oct 27, 2022 | 158.74 | 160.87 | 157.73 | 158.72 | 2,213,268 | +0.74(+0.47%) |
Oct 26, 2022 | 162.23 | 163.77 | 157.20 | 157.99 | 2,365,989 | -3.56(-2.20%) |
Oct 25, 2022 | 157.37 | 162.06 | 157.20 | 161.54 | 3,292,465 | +3.48(+2.20%) |
Oct 24, 2022 | 156.60 | 159.45 | 156.23 | 158.06 | 2,612,501 | +1.86(+1.19%) |
Oct 21, 2022 | 156.58 | 156.58 | 153.07 | 156.21 | 3,695,005 | -0.38(-0.24%) |
Oct 20, 2022 | 158.03 | 159.59 | 156.17 | 156.58 | 1,934,117 | -2.21(-1.39%) |
Oct 19, 2022 | 159.56 | 161.08 | 158.47 | 158.79 | 1,240,022 | -1.34(-0.84%) |
Oct 18, 2022 | 162.68 | 162.71 | 159.78 | 160.13 | 1,345,715 | +0.10(+0.06%) |
Oct 17, 2022 | 160.12 | 162.20 | 159.42 | 160.03 | 1,624,195 | +2.14(+1.36%) |
Oct 14, 2022 | 160.35 | 161.57 | 157.46 | 157.89 | 1,413,886 | -2.41(-1.50%) |
Oct 13, 2022 | 157.02 | 160.85 | 154.84 | 160.29 | 2,425,624 | +2.51(+1.59%) |
Oct 12, 2022 | 159.07 | 161.56 | 157.58 | 157.79 | 2,676,245 | +1.62(+1.04%) |
Oct 11, 2022 | 156.15 | 157.78 | 155.31 | 156.17 | 1,846,107 | +0.45(+0.29%) |
Oct 10, 2022 | 156.83 | 157.22 | 154.82 | 155.72 | 2,364,526 | -0.42(-0.27%) |
Oct 07, 2022 | 160.63 | 160.80 | 155.60 | 156.14 | 2,122,802 | -5.27(-3.26%) |
Oct 06, 2022 | 166.21 | 166.82 | 161.21 | 161.41 | 2,041,202 | -4.80(-2.89%) |
Oct 05, 2022 | 165.84 | 169.58 | 164.81 | 166.20 | 1,550,626 | -1.16(-0.69%) |
Oct 04, 2022 | 164.79 | 167.45 | 163.03 | 167.36 | 2,243,316 | +3.63(+2.22%) |
Oct 03, 2022 | 163.18 | 164.73 | 160.91 | 163.73 | 2,202,390 | +0.97(+0.59%) |
Sep 30, 2022 | 164.63 | 166.24 | 162.61 | 162.77 | 1,786,471 | -1.41(-0.86%) |
Sep 29, 2022 | 164.95 | 165.93 | 163.12 | 164.18 | 1,766,704 | -0.79(-0.48%) |
Sep 28, 2022 | 162.10 | 165.78 | 161.15 | 164.97 | 1,970,786 | +3.00(+1.86%) |
Sep 27, 2022 | 166.28 | 167.21 | 160.88 | 161.97 | 1,938,430 | -3.42(-2.07%) |
Sep 26, 2022 | 165.77 | 166.28 | 163.45 | 165.39 | 1,301,480 | -1.01(-0.61%) |
Sep 23, 2022 | 168.16 | 169.20 | 164.25 | 166.40 | 1,377,445 | -2.07(-1.23%) |
Sep 22, 2022 | 168.34 | 169.81 | 166.59 | 168.46 | 1,353,967 | +1.19(+0.71%) |
Sep 21, 2022 | 171.44 | 172.50 | 167.21 | 167.27 | 1,504,032 | -4.80(-2.79%) |
Sep 20, 2022 | 173.94 | 174.45 | 170.16 | 172.07 | 1,070,893 | -3.19(-1.82%) |
Sep 19, 2022 | 175.30 | 175.32 | 173.41 | 175.25 | 892,263 | -0.77(-0.44%) |
Sep 16, 2022 | 175.62 | 178.10 | 174.54 | 176.03 | 1,859,627 | +0.73(+0.41%) |
Sep 15, 2022 | 176.40 | 178.44 | 175.12 | 175.30 | 1,541,093 | -0.49(-0.28%) |
Sep 14, 2022 | 179.86 | 179.86 | 174.36 | 175.79 | 2,020,560 | -2.55(-1.43%) |
Sep 13, 2022 | 181.73 | 183.50 | 177.89 | 178.34 | 2,098,096 | -5.63(-3.06%) |
Sep 12, 2022 | 184.87 | 185.79 | 183.50 | 183.97 | 1,037,984 | -1.02(-0.55%) |
Sep 09, 2022 | 185.59 | 185.59 | 183.00 | 185.00 | 1,781,592 | -0.61(-0.33%) |
Sep 08, 2022 | 182.67 | 186.06 | 182.40 | 185.60 | 1,070,677 | +2.43(+1.32%) |
Sep 07, 2022 | 180.02 | 183.29 | 179.98 | 183.18 | 1,352,418 | +2.11(+1.17%) |
Sep 06, 2022 | 178.72 | 182.61 | 177.95 | 181.06 | 1,823,285 | +3.05(+1.72%) |
Sep 02, 2022 | 183.72 | 184.02 | 177.36 | 178.01 | 1,653,509 | -4.33(-2.37%) |
Sep 01, 2022 | 177.84 | 182.44 | 177.40 | 182.34 | 1,862,746 | +3.48(+1.95%) |
Aug 31, 2022 | 180.33 | 181.27 | 178.44 | 178.85 | 1,935,226 | +0.38(+0.22%) |
Aug 30, 2022 | 180.12 | 180.88 | 177.27 | 178.47 | 1,761,237 | -0.19(-0.11%) |
Aug 29, 2022 | 178.92 | 180.24 | 177.67 | 178.66 | 1,269,270 | -0.87(-0.48%) |
Aug 26, 2022 | 182.44 | 183.26 | 179.37 | 179.53 | 1,155,493 | -2.54(-1.40%) |
Aug 25, 2022 | 182.84 | 184.23 | 180.94 | 182.07 | 891,505 | +0.21(+0.12%) |
Aug 24, 2022 | 181.03 | 182.41 | 180.28 | 181.86 | 1,080,372 | +1.12(+0.62%) |
Aug 23, 2022 | 182.17 | 182.17 | 180.27 | 180.74 | 1,194,473 | -1.84(-1.01%) |
Aug 22, 2022 | 184.66 | 186.52 | 182.24 | 182.58 | 1,102,340 | -2.18(-1.18%) |
Aug 19, 2022 | 188.78 | 188.91 | 184.36 | 184.76 | 2,044,003 | -5.35(-2.81%) |
Aug 18, 2022 | 189.36 | 191.31 | 189.26 | 190.11 | 1,182,322 | +1.34(+0.71%) |
Aug 17, 2022 | 186.05 | 188.88 | 184.72 | 188.76 | 1,587,042 | +0.91(+0.48%) |
Aug 16, 2022 | 184.00 | 188.04 | 182.93 | 187.86 | 1,505,166 | +2.90(+1.57%) |
Aug 15, 2022 | 182.84 | 187.66 | 182.84 | 184.96 | 1,063,321 | -0.28(-0.15%) |
Aug 12, 2022 | 182.87 | 185.37 | 181.58 | 185.24 | 1,581,143 | +3.27(+1.80%) |
Aug 11, 2022 | 181.56 | 184.63 | 180.59 | 181.97 | 2,154,982 | +0.57(+0.31%) |
Aug 10, 2022 | 186.84 | 186.84 | 180.05 | 181.40 | 2,521,892 | -4.16(-2.24%) |
Aug 09, 2022 | 184.72 | 186.15 | 183.83 | 185.56 | 800,009 | +1.36(+0.74%) |
Aug 08, 2022 | 186.58 | 186.69 | 182.33 | 184.20 | 811,669 | -0.63(-0.34%) |
Aug 05, 2022 | 182.85 | 184.89 | 182.32 | 184.83 | 1,284,904 | +1.94(+1.06%) |
Aug 04, 2022 | 181.04 | 185.21 | 181.04 | 182.89 | 1,181,878 | +2.09(+1.16%) |
Aug 03, 2022 | 181.68 | 182.26 | 179.28 | 180.80 | 1,074,849 | +0.20(+0.11%) |
Aug 02, 2022 | 179.12 | 181.84 | 178.24 | 180.60 | 1,161,709 | +1.62(+0.90%) |
Aug 01, 2022 | 180.60 | 181.77 | 177.27 | 178.98 | 1,638,720 | -3.41(-1.87%) |
Jul 29, 2022 | 181.83 | 183.41 | 180.90 | 182.39 | 1,632,962 | -0.04(-0.02%) |
Jul 28, 2022 | 178.71 | 183.19 | 175.28 | 182.43 | 1,954,535 | +3.23(+1.80%) |
Jul 27, 2022 | 184.50 | 185.37 | 177.58 | 179.20 | 2,537,347 | -7.12(-3.82%) |
Jul 26, 2022 | 186.93 | 187.95 | 185.50 | 186.32 | 1,298,069 | -0.62(-0.33%) |
Jul 25, 2022 | 186.98 | 188.12 | 185.66 | 186.94 | 1,357,996 | -0.02(-0.01%) |
Jul 22, 2022 | 187.83 | 188.85 | 185.53 | 186.96 | 1,040,333 | -1.20(-0.64%) |
Jul 21, 2022 | 187.03 | 188.18 | 185.94 | 188.16 | 1,133,597 | +1.50(+0.80%) |
Jul 20, 2022 | 187.69 | 188.53 | 185.48 | 186.66 | 1,525,929 | +0.30(+0.16%) |
Jul 19, 2022 | 185.12 | 187.16 | 183.69 | 186.36 | 1,470,377 | +3.09(+1.69%) |
Jul 18, 2022 | 185.22 | 185.87 | 182.86 | 183.27 | 1,055,064 | -1.37(-0.74%) |
Jul 15, 2022 | 182.95 | 184.96 | 181.74 | 184.64 | 1,925,309 | +2.20(+1.21%) |
Jul 14, 2022 | 183.59 | 184.39 | 181.04 | 182.44 | 1,706,205 | -3.68(-1.98%) |
Jul 13, 2022 | 184.16 | 187.94 | 184.07 | 186.11 | 830,825 | +0.35(+0.19%) |
Jul 12, 2022 | 190.67 | 192.16 | 185.18 | 185.76 | 1,049,442 | -4.73(-2.48%) |
Jul 11, 2022 | 191.60 | 192.01 | 189.03 | 190.49 | 873,181 | -0.51(-0.27%) |
Jul 08, 2022 | 189.78 | 193.10 | 189.59 | 191.00 | 1,389,604 | +0.11(+0.06%) |
Jul 07, 2022 | 187.34 | 191.33 | 186.98 | 190.89 | 1,398,968 | +4.41(+2.36%) |
Jul 06, 2022 | 188.18 | 189.23 | 185.53 | 186.49 | 1,229,014 | -0.37(-0.20%) |
Jul 05, 2022 | 186.14 | 186.97 | 182.44 | 186.85 | 1,166,847 | +0.07(+0.04%) |