Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 182.46 | 183.06 | 180.66 | 181.61 | 1,415,588 | -0.44(-0.24%) |
Jul 28, 2023 | 183.16 | 183.87 | 181.31 | 182.04 | 1,278,637 | -0.25(-0.14%) |
Jul 27, 2023 | 188.21 | 188.77 | 182.23 | 182.29 | 1,259,926 | -5.09(-2.71%) |
Jul 26, 2023 | 188.98 | 189.81 | 186.56 | 187.38 | 849,435 | -1.87(-0.99%) |
Jul 25, 2023 | 188.40 | 189.66 | 188.22 | 189.25 | 723,182 | +1.41(+0.75%) |
Jul 24, 2023 | 188.07 | 189.40 | 187.52 | 187.84 | 834,247 | +0.26(+0.14%) |
Jul 21, 2023 | 185.72 | 187.88 | 184.80 | 187.59 | 1,602,630 | +1.42(+0.76%) |
Jul 20, 2023 | 185.66 | 186.97 | 185.30 | 186.17 | 617,943 | +0.46(+0.25%) |
Jul 19, 2023 | 186.76 | 187.39 | 184.85 | 185.71 | 661,135 | -1.32(-0.71%) |
Jul 18, 2023 | 186.28 | 188.31 | 186.00 | 187.03 | 736,055 | +1.03(+0.55%) |
Jul 17, 2023 | 186.88 | 187.72 | 185.31 | 186.00 | 808,997 | -0.88(-0.47%) |
Jul 14, 2023 | 184.59 | 187.52 | 183.69 | 186.88 | 905,027 | +2.11(+1.14%) |
Jul 13, 2023 | 185.72 | 185.72 | 183.56 | 184.77 | 709,270 | -0.45(-0.24%) |
Jul 12, 2023 | 184.93 | 185.89 | 183.31 | 185.22 | 911,399 | +2.10(+1.15%) |
Jul 11, 2023 | 183.43 | 185.43 | 182.26 | 183.12 | 1,012,821 | +0.96(+0.53%) |
Jul 10, 2023 | 181.32 | 183.50 | 180.70 | 182.15 | 916,507 | +0.29(+0.16%) |
Jul 07, 2023 | 180.75 | 183.91 | 180.49 | 181.87 | 1,328,364 | +0.27(+0.15%) |
Jul 06, 2023 | 181.13 | 181.94 | 178.73 | 181.60 | 1,292,159 | -0.62(-0.34%) |
Jul 05, 2023 | 182.01 | 184.36 | 181.44 | 182.22 | 1,739,874 | -2.80(-1.51%) |
Jul 03, 2023 | 184.08 | 185.25 | 183.25 | 185.02 | 709,473 | -0.11(-0.06%) |
Jun 30, 2023 | 182.96 | 186.16 | 182.48 | 185.13 | 1,377,071 | +2.79(+1.53%) |
Jun 29, 2023 | 179.04 | 182.82 | 178.57 | 182.34 | 1,082,918 | +2.78(+1.55%) |
Jun 28, 2023 | 179.01 | 179.96 | 178.52 | 179.56 | 804,194 | +0.17(+0.09%) |
Jun 27, 2023 | 178.93 | 180.01 | 178.12 | 179.40 | 1,131,462 | +0.51(+0.28%) |
Jun 26, 2023 | 176.65 | 179.37 | 175.65 | 178.89 | 656,898 | +2.23(+1.26%) |
Jun 23, 2023 | 176.96 | 177.86 | 176.04 | 176.66 | 1,235,604 | -1.71(-0.96%) |
Jun 22, 2023 | 178.87 | 178.97 | 176.81 | 178.37 | 818,550 | -0.89(-0.50%) |
Jun 21, 2023 | 178.21 | 179.56 | 177.53 | 179.26 | 1,074,395 | +0.17(+0.09%) |
Jun 20, 2023 | 180.86 | 180.86 | 177.81 | 179.09 | 968,078 | -1.43(-0.79%) |
Jun 16, 2023 | 181.64 | 181.67 | 179.64 | 180.52 | 2,532,461 | +0.35(+0.19%) |
Jun 15, 2023 | 177.49 | 180.63 | 177.02 | 180.17 | 815,090 | +2.38(+1.34%) |
Jun 14, 2023 | 179.95 | 181.22 | 177.30 | 177.79 | 1,068,527 | -1.64(-0.91%) |
Jun 13, 2023 | 177.02 | 179.69 | 176.65 | 179.43 | 973,004 | +2.41(+1.36%) |
Jun 12, 2023 | 175.49 | 177.57 | 175.04 | 177.02 | 1,511,660 | +1.53(+0.87%) |
Jun 09, 2023 | 174.84 | 176.30 | 173.65 | 175.48 | 1,083,723 | +0.49(+0.28%) |
Jun 08, 2023 | 172.86 | 175.01 | 171.99 | 174.99 | 1,057,117 | +1.71(+0.99%) |
Jun 07, 2023 | 170.91 | 173.98 | 170.91 | 173.28 | 1,091,350 | +2.05(+1.19%) |
Jun 06, 2023 | 170.79 | 171.65 | 169.94 | 171.23 | 990,043 | -0.22(-0.13%) |
Jun 05, 2023 | 170.99 | 172.96 | 170.64 | 171.45 | 1,202,207 | +0.30(+0.17%) |
Jun 02, 2023 | 169.47 | 172.16 | 168.90 | 171.15 | 1,091,825 | +3.94(+2.35%) |
Jun 01, 2023 | 163.23 | 167.88 | 162.67 | 167.22 | 999,033 | +4.02(+2.47%) |
May 31, 2023 | 163.23 | 165.06 | 162.16 | 163.19 | 1,893,882 | -0.74(-0.45%) |
May 30, 2023 | 165.30 | 166.29 | 162.63 | 163.94 | 802,296 | -1.10(-0.66%) |
May 26, 2023 | 165.59 | 165.99 | 163.70 | 165.03 | 713,057 | +0.18(+0.11%) |
May 25, 2023 | 166.49 | 166.53 | 163.40 | 164.85 | 1,268,025 | -0.91(-0.55%) |
May 24, 2023 | 165.31 | 166.46 | 164.93 | 165.76 | 843,568 | +0.12(+0.07%) |
May 23, 2023 | 169.75 | 170.22 | 164.99 | 165.65 | 1,329,720 | -5.40(-3.16%) |
May 22, 2023 | 172.90 | 173.72 | 170.91 | 171.04 | 746,561 | -2.25(-1.30%) |
May 19, 2023 | 173.77 | 173.77 | 172.15 | 173.30 | 1,031,273 | +0.32(+0.18%) |
May 18, 2023 | 172.00 | 173.06 | 170.07 | 172.98 | 949,494 | +0.50(+0.29%) |
May 17, 2023 | 171.35 | 172.75 | 169.96 | 172.49 | 661,845 | +1.87(+1.09%) |
May 16, 2023 | 171.41 | 171.62 | 170.49 | 170.62 | 730,582 | -1.18(-0.68%) |
May 15, 2023 | 172.48 | 172.76 | 171.25 | 171.79 | 611,284 | -0.44(-0.25%) |
May 12, 2023 | 173.35 | 174.19 | 171.03 | 172.23 | 845,885 | -0.03(-0.02%) |
May 11, 2023 | 172.87 | 173.29 | 170.99 | 172.26 | 711,928 | -0.70(-0.41%) |
May 10, 2023 | 173.03 | 173.30 | 170.96 | 172.96 | 1,218,120 | +2.06(+1.20%) |
May 09, 2023 | 169.63 | 171.29 | 169.48 | 170.91 | 869,341 | +0.02(+0.01%) |
May 08, 2023 | 171.17 | 171.68 | 170.03 | 170.89 | 854,979 | -0.83(-0.48%) |
May 05, 2023 | 172.42 | 172.80 | 170.77 | 171.72 | 970,485 | +1.30(+0.76%) |
May 04, 2023 | 171.45 | 172.16 | 168.38 | 170.42 | 1,052,498 | -0.97(-0.57%) |
May 03, 2023 | 173.67 | 177.74 | 171.11 | 171.39 | 1,538,156 | -0.93(-0.54%) |
May 02, 2023 | 168.37 | 172.56 | 165.77 | 172.32 | 1,852,187 | +5.44(+3.26%) |
May 01, 2023 | 165.94 | 167.86 | 165.37 | 166.88 | 1,289,161 | +0.93(+0.56%) |
Apr 28, 2023 | 164.17 | 166.37 | 164.17 | 165.95 | 1,214,206 | +1.66(+1.01%) |
Apr 27, 2023 | 161.70 | 164.40 | 161.29 | 164.29 | 728,518 | +3.54(+2.20%) |
Apr 26, 2023 | 161.78 | 162.44 | 160.29 | 160.75 | 784,527 | -1.70(-1.05%) |
Apr 25, 2023 | 164.01 | 164.61 | 162.50 | 162.45 | 796,246 | -1.76(-1.07%) |
Apr 24, 2023 | 165.07 | 165.12 | 163.32 | 164.21 | 756,389 | +0.47(+0.29%) |
Apr 21, 2023 | 162.57 | 164.24 | 162.43 | 163.74 | 1,087,458 | +1.24(+0.76%) |
Apr 20, 2023 | 161.83 | 162.78 | 161.34 | 162.50 | 622,672 | -0.31(-0.19%) |
Apr 19, 2023 | 161.64 | 162.91 | 161.29 | 162.81 | 585,665 | +0.37(+0.23%) |
Apr 18, 2023 | 162.77 | 163.36 | 161.49 | 162.44 | 614,974 | +0.34(+0.21%) |
Apr 17, 2023 | 159.97 | 162.60 | 159.71 | 162.11 | 1,361,945 | -0.41(-0.26%) |
Apr 14, 2023 | 164.13 | 165.12 | 161.47 | 162.52 | 934,381 | -2.35(-1.43%) |
Apr 13, 2023 | 162.92 | 165.05 | 161.77 | 164.87 | 850,953 | +2.47(+1.52%) |
Apr 12, 2023 | 164.49 | 164.94 | 161.86 | 162.40 | 772,784 | -0.88(-0.54%) |
Apr 11, 2023 | 164.24 | 165.37 | 163.15 | 163.28 | 871,790 | -0.81(-0.49%) |
Apr 10, 2023 | 163.66 | 164.70 | 162.70 | 164.09 | 918,192 | -1.07(-0.65%) |
Apr 06, 2023 | 163.24 | 165.27 | 162.28 | 165.16 | 1,114,991 | +0.93(+0.57%) |
Apr 05, 2023 | 162.57 | 164.48 | 162.11 | 164.23 | 1,767,576 | +1.22(+0.75%) |
Apr 04, 2023 | 164.33 | 164.94 | 162.16 | 163.01 | 1,640,513 | -1.14(-0.69%) |
Apr 03, 2023 | 163.55 | 164.86 | 162.88 | 164.15 | 1,117,090 | +0.48(+0.30%) |
Mar 31, 2023 | 161.78 | 164.13 | 161.78 | 163.67 | 1,735,779 | +2.22(+1.38%) |
Mar 30, 2023 | 162.04 | 162.39 | 161.00 | 161.44 | 740,746 | +1.04(+0.65%) |
Mar 29, 2023 | 160.21 | 160.44 | 158.57 | 160.41 | 1,087,935 | +2.03(+1.28%) |
Mar 28, 2023 | 158.17 | 159.35 | 157.68 | 158.38 | 698,585 | -0.03(-0.02%) |
Mar 27, 2023 | 159.85 | 160.94 | 158.26 | 158.41 | 937,272 | -0.15(-0.09%) |
Mar 24, 2023 | 154.94 | 159.12 | 154.00 | 158.56 | 1,126,577 | +3.28(+2.11%) |
Mar 23, 2023 | 153.86 | 157.72 | 153.43 | 155.27 | 1,268,234 | +1.41(+0.92%) |
Mar 22, 2023 | 156.13 | 158.12 | 153.84 | 153.86 | 1,133,578 | -2.16(-1.38%) |
Mar 21, 2023 | 156.08 | 156.55 | 154.58 | 156.01 | 1,150,851 | +1.48(+0.96%) |
Mar 20, 2023 | 153.25 | 154.64 | 152.75 | 154.53 | 1,757,421 | +2.22(+1.45%) |
Mar 17, 2023 | 155.90 | 155.90 | 151.62 | 152.32 | 2,586,191 | -4.13(-2.64%) |
Mar 16, 2023 | 156.35 | 157.66 | 154.95 | 156.45 | 1,349,611 | -0.45(-0.29%) |
Mar 15, 2023 | 155.75 | 157.41 | 154.08 | 156.90 | 1,395,480 | -1.34(-0.85%) |
Mar 14, 2023 | 158.30 | 159.28 | 155.79 | 158.24 | 1,185,986 | +2.75(+1.77%) |
Mar 13, 2023 | 154.82 | 156.95 | 153.83 | 155.49 | 1,263,743 | -0.27(-0.17%) |
Mar 10, 2023 | 157.04 | 158.15 | 154.53 | 155.76 | 1,489,431 | +0.41(+0.27%) |
Mar 09, 2023 | 158.05 | 159.09 | 155.07 | 155.34 | 1,196,850 | -2.06(-1.31%) |
Mar 08, 2023 | 155.64 | 158.43 | 155.10 | 157.40 | 1,145,071 | +1.89(+1.22%) |
Mar 07, 2023 | 158.19 | 159.13 | 155.05 | 155.51 | 1,046,456 | -3.13(-1.97%) |
Mar 06, 2023 | 161.04 | 161.32 | 158.28 | 158.64 | 889,062 | -2.37(-1.47%) |
Mar 03, 2023 | 160.44 | 161.39 | 158.44 | 161.01 | 905,804 | +1.45(+0.91%) |
Mar 02, 2023 | 155.49 | 159.74 | 155.28 | 159.56 | 1,094,684 | +3.36(+2.15%) |
Mar 01, 2023 | 156.19 | 158.24 | 155.89 | 156.20 | 899,990 | -0.84(-0.53%) |
Feb 28, 2023 | 156.78 | 158.90 | 155.85 | 157.04 | 1,415,342 | -0.38(-0.24%) |
Feb 27, 2023 | 158.24 | 159.57 | 156.89 | 157.42 | 893,680 | +1.16(+0.74%) |
Feb 24, 2023 | 153.95 | 156.80 | 153.16 | 156.26 | 741,133 | -0.22(-0.14%) |
Feb 23, 2023 | 157.15 | 157.95 | 154.95 | 156.47 | 1,175,073 | -0.43(-0.28%) |
Feb 22, 2023 | 155.90 | 158.00 | 155.24 | 156.91 | 1,063,327 | +1.03(+0.66%) |
Feb 21, 2023 | 158.47 | 159.48 | 155.19 | 155.87 | 1,304,194 | -4.16(-2.60%) |
Feb 17, 2023 | 158.97 | 160.37 | 158.19 | 160.03 | 1,061,207 | +0.41(+0.26%) |
Feb 16, 2023 | 158.49 | 162.54 | 157.76 | 159.62 | 1,373,307 | -1.93(-1.20%) |
Feb 15, 2023 | 156.87 | 161.60 | 156.53 | 161.55 | 1,728,551 | +5.47(+3.50%) |
Feb 14, 2023 | 148.27 | 156.67 | 148.27 | 156.08 | 2,549,721 | +10.36(+7.11%) |
Feb 13, 2023 | 144.67 | 145.99 | 142.27 | 145.72 | 1,935,363 | +1.84(+1.28%) |
Feb 10, 2023 | 143.11 | 144.14 | 141.80 | 143.88 | 1,431,920 | +0.25(+0.17%) |
Feb 09, 2023 | 150.25 | 150.25 | 142.61 | 143.64 | 1,886,271 | -5.37(-3.60%) |
Feb 08, 2023 | 149.28 | 149.95 | 148.62 | 149.01 | 949,945 | -1.05(-0.70%) |
Feb 07, 2023 | 148.52 | 150.63 | 147.74 | 150.06 | 1,157,490 | +0.59(+0.40%) |
Feb 06, 2023 | 150.06 | 150.76 | 149.06 | 149.47 | 903,193 | -1.58(-1.04%) |
Feb 03, 2023 | 154.11 | 155.36 | 150.62 | 151.05 | 1,146,597 | -5.94(-3.79%) |
Feb 02, 2023 | 154.60 | 157.23 | 153.78 | 156.99 | 1,678,193 | +3.54(+2.31%) |
Feb 01, 2023 | 151.51 | 154.64 | 150.59 | 153.45 | 846,523 | +0.89(+0.58%) |
Jan 31, 2023 | 148.85 | 152.63 | 148.37 | 152.56 | 1,380,576 | +4.31(+2.90%) |
Jan 30, 2023 | 149.81 | 150.60 | 148.09 | 148.26 | 769,901 | -1.84(-1.23%) |
Jan 27, 2023 | 148.67 | 150.56 | 148.38 | 150.10 | 775,493 | +0.47(+0.32%) |
Jan 26, 2023 | 149.03 | 150.29 | 148.04 | 149.63 | 982,559 | -0.54(-0.36%) |
Jan 25, 2023 | 149.36 | 150.64 | 148.12 | 150.17 | 765,518 | -1.25(-0.83%) |
Jan 24, 2023 | 151.45 | 152.53 | 149.88 | 151.42 | 709,461 | -0.61(-0.40%) |
Jan 23, 2023 | 150.76 | 152.90 | 149.03 | 152.03 | 1,200,069 | +1.39(+0.92%) |
Jan 20, 2023 | 146.76 | 150.72 | 145.58 | 150.64 | 1,296,924 | +4.22(+2.88%) |
Jan 19, 2023 | 146.98 | 147.19 | 144.87 | 146.42 | 1,151,035 | -1.72(-1.16%) |
Jan 18, 2023 | 151.75 | 152.30 | 148.01 | 148.15 | 1,064,133 | -2.81(-1.86%) |
Jan 17, 2023 | 152.62 | 152.74 | 149.07 | 150.96 | 1,780,769 | -1.21(-0.80%) |
Jan 13, 2023 | 149.39 | 152.44 | 149.31 | 152.17 | 738,966 | +1.03(+0.68%) |
Jan 12, 2023 | 152.73 | 152.85 | 150.61 | 151.13 | 866,974 | -0.86(-0.56%) |
Jan 11, 2023 | 151.68 | 152.58 | 150.47 | 151.99 | 1,054,655 | +2.02(+1.35%) |
Jan 10, 2023 | 148.15 | 150.06 | 146.64 | 149.97 | 1,065,299 | +1.95(+1.32%) |
Jan 09, 2023 | 145.80 | 151.09 | 145.64 | 148.02 | 1,058,938 | +0.75(+0.51%) |
Jan 06, 2023 | 144.49 | 147.37 | 143.22 | 147.27 | 1,038,206 | +4.56(+3.20%) |
Jan 05, 2023 | 145.65 | 146.07 | 142.18 | 142.71 | 1,010,629 | -4.86(-3.29%) |
Jan 04, 2023 | 147.31 | 148.24 | 146.19 | 147.57 | 919,073 | +2.51(+1.73%) |
Jan 03, 2023 | 144.90 | 145.76 | 143.16 | 145.06 | 1,085,117 | +1.63(+1.13%) |
Dec 30, 2022 | 144.52 | 145.07 | 141.84 | 143.43 | 840,437 | -2.12(-1.46%) |
Dec 29, 2022 | 142.89 | 145.94 | 141.92 | 145.55 | 909,675 | +3.85(+2.72%) |
Dec 28, 2022 | 143.79 | 145.04 | 141.36 | 141.69 | 725,261 | -1.63(-1.13%) |
Dec 27, 2022 | 142.57 | 144.56 | 141.48 | 143.32 | 799,144 | +0.90(+0.63%) |
Dec 23, 2022 | 140.56 | 142.65 | 140.11 | 142.42 | 1,040,281 | +1.47(+1.04%) |
Dec 22, 2022 | 140.77 | 141.14 | 138.55 | 140.96 | 1,034,995 | -1.23(-0.87%) |
Dec 21, 2022 | 142.22 | 143.09 | 141.04 | 142.19 | 1,054,683 | +1.44(+1.02%) |
Dec 20, 2022 | 139.20 | 141.04 | 138.08 | 140.75 | 1,360,612 | +1.61(+1.15%) |
Dec 19, 2022 | 140.61 | 141.60 | 138.41 | 139.14 | 1,158,297 | -2.28(-1.61%) |
Dec 16, 2022 | 140.88 | 142.23 | 139.00 | 141.42 | 2,312,722 | -1.27(-0.89%) |
Dec 15, 2022 | 145.05 | 145.41 | 142.31 | 142.69 | 1,401,542 | -5.01(-3.39%) |
Dec 14, 2022 | 148.62 | 150.52 | 146.28 | 147.69 | 1,170,022 | -2.24(-1.49%) |
Dec 13, 2022 | 153.13 | 154.31 | 148.68 | 149.93 | 1,093,995 | +2.17(+1.47%) |
Dec 12, 2022 | 148.05 | 148.34 | 146.21 | 147.76 | 1,539,234 | +0.16(+0.11%) |
Dec 09, 2022 | 148.96 | 149.97 | 147.56 | 147.60 | 1,306,126 | +1.16(+0.79%) |
Dec 08, 2022 | 145.84 | 147.31 | 145.41 | 146.44 | 1,079,197 | +1.18(+0.81%) |
Dec 07, 2022 | 145.22 | 146.77 | 144.80 | 145.27 | 1,232,709 | -0.45(-0.31%) |
Dec 06, 2022 | 148.23 | 148.49 | 144.62 | 145.72 | 1,292,058 | -1.98(-1.34%) |
Dec 05, 2022 | 146.50 | 148.81 | 146.33 | 147.70 | 1,103,160 | -0.89(-0.60%) |
Dec 02, 2022 | 145.54 | 149.44 | 144.79 | 148.59 | 1,735,252 | -0.57(-0.38%) |
Dec 01, 2022 | 148.91 | 150.73 | 147.53 | 149.16 | 1,623,226 | +2.07(+1.41%) |
Nov 30, 2022 | 142.40 | 147.86 | 140.86 | 147.09 | 4,435,959 | +4.83(+3.40%) |
Nov 29, 2022 | 142.34 | 143.42 | 141.70 | 142.26 | 1,079,053 | -0.56(-0.39%) |
Nov 28, 2022 | 145.29 | 146.05 | 142.72 | 142.82 | 1,222,809 | -3.41(-2.33%) |
Nov 25, 2022 | 146.97 | 147.36 | 145.97 | 146.23 | 563,648 | -1.09(-0.74%) |
Nov 23, 2022 | 146.38 | 147.32 | 145.76 | 147.32 | 1,297,951 | +1.12(+0.77%) |
Nov 22, 2022 | 146.11 | 146.37 | 143.10 | 146.20 | 2,076,616 | +0.59(+0.40%) |
Nov 21, 2022 | 144.46 | 146.86 | 144.34 | 145.61 | 1,448,380 | +0.21(+0.14%) |
Nov 18, 2022 | 147.65 | 148.31 | 144.48 | 145.41 | 1,154,437 | +0.21(+0.14%) |
Nov 17, 2022 | 145.58 | 145.58 | 143.54 | 145.20 | 1,221,065 | -1.86(-1.27%) |
Nov 16, 2022 | 149.44 | 149.96 | 146.74 | 147.06 | 1,392,041 | -2.92(-1.94%) |
Nov 15, 2022 | 151.70 | 153.32 | 147.73 | 149.98 | 1,165,554 | -0.12(-0.08%) |
Nov 14, 2022 | 152.00 | 152.74 | 150.03 | 150.10 | 1,177,309 | -2.74(-1.79%) |
Nov 11, 2022 | 149.51 | 153.54 | 148.88 | 152.84 | 1,345,347 | +3.98(+2.67%) |
Nov 10, 2022 | 144.70 | 149.57 | 143.48 | 148.86 | 1,898,042 | +10.78(+7.81%) |
Nov 09, 2022 | 138.15 | 139.61 | 137.34 | 138.08 | 1,878,746 | -0.83(-0.59%) |
Nov 08, 2022 | 136.87 | 140.75 | 136.02 | 138.91 | 1,743,218 | +3.11(+2.29%) |
Nov 07, 2022 | 133.71 | 135.84 | 132.82 | 135.79 | 1,852,265 | +3.51(+2.65%) |
Nov 04, 2022 | 131.73 | 132.52 | 128.96 | 132.29 | 2,715,220 | +3.34(+2.59%) |
Nov 03, 2022 | 131.96 | 132.63 | 128.65 | 128.95 | 3,153,674 | -5.77(-4.28%) |
Nov 02, 2022 | 139.08 | 134.62 | 134.72 | 2,639,989 | -5.64(-4.02%) | |
Nov 01, 2022 | 147.04 | 147.74 | 139.70 | 140.37 | 3,742,620 | -13.83(-8.97%) |
Oct 31, 2022 | 154.00 | 156.18 | 153.93 | 154.20 | 2,147,469 | -0.69(-0.44%) |
Oct 28, 2022 | 150.85 | 155.17 | 150.25 | 154.89 | 1,104,150 | +4.53(+3.01%) |
Oct 27, 2022 | 150.13 | 153.22 | 149.83 | 150.36 | 1,001,054 | +0.93(+0.62%) |
Oct 26, 2022 | 150.95 | 152.05 | 149.07 | 149.43 | 783,857 | -0.77(-0.51%) |
Oct 25, 2022 | 146.51 | 150.62 | 146.51 | 150.20 | 1,072,126 | +4.48(+3.07%) |
Oct 24, 2022 | 144.88 | 147.49 | 144.15 | 145.72 | 1,245,088 | +2.47(+1.73%) |
Oct 21, 2022 | 139.41 | 143.31 | 138.69 | 143.25 | 2,388,101 | +3.85(+2.76%) |
Oct 20, 2022 | 142.72 | 143.82 | 138.50 | 139.40 | 1,348,504 | -3.67(-2.57%) |
Oct 19, 2022 | 144.23 | 145.25 | 141.97 | 143.07 | 1,329,479 | -2.31(-1.59%) |
Oct 18, 2022 | 145.51 | 147.48 | 144.07 | 145.38 | 1,331,419 | +3.32(+2.34%) |
Oct 17, 2022 | 140.13 | 143.10 | 140.07 | 142.06 | 1,541,030 | +5.08(+3.71%) |
Oct 14, 2022 | 142.95 | 143.09 | 136.85 | 136.98 | 1,260,054 | -4.61(-3.25%) |
Oct 13, 2022 | 135.48 | 142.45 | 134.43 | 141.59 | 1,436,171 | +3.62(+2.63%) |
Oct 12, 2022 | 140.09 | 140.83 | 137.76 | 137.96 | 1,365,335 | -2.13(-1.52%) |
Oct 11, 2022 | 137.71 | 141.42 | 136.65 | 140.09 | 1,390,515 | +1.19(+0.86%) |
Oct 10, 2022 | 141.49 | 141.72 | 137.94 | 138.91 | 1,160,486 | -1.98(-1.41%) |
Oct 07, 2022 | 144.11 | 144.31 | 140.15 | 140.89 | 818,257 | -5.06(-3.47%) |
Oct 06, 2022 | 147.25 | 149.50 | 145.69 | 145.95 | 940,946 | -2.60(-1.75%) |
Oct 05, 2022 | 148.46 | 149.86 | 145.61 | 148.56 | 1,180,080 | -2.19(-1.45%) |
Oct 04, 2022 | 148.55 | 151.85 | 148.55 | 150.75 | 1,419,494 | +4.34(+2.96%) |
Oct 03, 2022 | 143.91 | 147.62 | 142.41 | 146.41 | 1,640,108 | +4.62(+3.26%) |
Sep 30, 2022 | 143.59 | 145.22 | 141.59 | 141.78 | 1,331,606 | -1.47(-1.03%) |
Sep 29, 2022 | 144.18 | 145.05 | 141.38 | 143.25 | 1,149,498 | -2.76(-1.89%) |
Sep 28, 2022 | 142.50 | 146.69 | 141.18 | 146.01 | 1,561,638 | +4.61(+3.26%) |
Sep 27, 2022 | 145.67 | 145.79 | 140.72 | 141.40 | 1,176,245 | -2.27(-1.58%) |
Sep 26, 2022 | 146.03 | 146.59 | 142.78 | 143.67 | 1,161,946 | -2.87(-1.96%) |
Sep 23, 2022 | 145.56 | 147.05 | 144.42 | 146.53 | 1,130,059 | -0.21(-0.14%) |
Sep 22, 2022 | 148.67 | 149.50 | 146.70 | 146.74 | 1,034,994 | -2.29(-1.53%) |
Sep 21, 2022 | 154.44 | 155.73 | 148.93 | 149.03 | 1,424,920 | -4.63(-3.02%) |
Sep 20, 2022 | 154.87 | 154.87 | 152.35 | 153.66 | 804,140 | -3.22(-2.05%) |
Sep 19, 2022 | 153.46 | 156.94 | 153.20 | 156.88 | 718,984 | +2.62(+1.70%) |
Sep 16, 2022 | 156.23 | 156.23 | 152.59 | 154.26 | 1,770,014 | -4.08(-2.58%) |
Sep 15, 2022 | 160.70 | 162.50 | 158.30 | 158.34 | 860,957 | -2.77(-1.72%) |
Sep 14, 2022 | 163.22 | 163.22 | 159.47 | 161.11 | 985,801 | -1.62(-1.00%) |
Sep 13, 2022 | 166.51 | 167.00 | 162.44 | 162.73 | 1,550,101 | -8.42(-4.92%) |
Sep 12, 2022 | 170.17 | 171.25 | 168.84 | 171.15 | 1,531,948 | +2.21(+1.31%) |
Sep 09, 2022 | 167.92 | 169.53 | 167.05 | 168.94 | 1,588,886 | +1.68(+1.01%) |
Sep 08, 2022 | 165.67 | 167.64 | 164.45 | 167.25 | 1,261,167 | +0.00(+0.00%) |
Sep 07, 2022 | 159.50 | 167.49 | 159.48 | 167.25 | 1,893,547 | +7.72(+4.84%) |
Sep 06, 2022 | 164.54 | 164.54 | 158.93 | 159.53 | 2,489,704 | +1.36(+0.86%) |
Sep 02, 2022 | 160.48 | 162.20 | 157.34 | 158.17 | 911,971 | -0.74(-0.47%) |
Sep 01, 2022 | 159.39 | 159.62 | 156.38 | 158.92 | 904,242 | -1.40(-0.87%) |
Aug 31, 2022 | 163.06 | 163.30 | 160.17 | 160.32 | 1,197,583 | -1.53(-0.94%) |
Aug 30, 2022 | 162.78 | 163.96 | 160.55 | 161.84 | 955,215 | +0.45(+0.28%) |
Aug 29, 2022 | 160.19 | 162.87 | 159.39 | 161.39 | 597,751 | -0.32(-0.20%) |
Aug 26, 2022 | 167.77 | 168.62 | 161.61 | 161.72 | 675,034 | -5.56(-3.32%) |
Aug 25, 2022 | 166.12 | 168.03 | 165.37 | 167.28 | 850,456 | +1.99(+1.20%) |
Aug 24, 2022 | 165.58 | 166.54 | 164.28 | 165.29 | 616,107 | +1.36(+0.83%) |
Aug 23, 2022 | 165.04 | 165.04 | 162.72 | 163.93 | 742,125 | -1.58(-0.95%) |
Aug 22, 2022 | 166.37 | 167.40 | 165.19 | 165.50 | 939,795 | -2.59(-1.54%) |
Aug 19, 2022 | 170.66 | 170.90 | 167.37 | 168.10 | 923,493 | -3.52(-2.05%) |
Aug 18, 2022 | 172.21 | 172.21 | 170.66 | 171.62 | 849,589 | +0.42(+0.25%) |
Aug 17, 2022 | 170.59 | 172.20 | 170.18 | 171.20 | 985,243 | -2.02(-1.17%) |
Aug 16, 2022 | 172.96 | 174.24 | 172.54 | 173.22 | 1,045,026 | +0.45(+0.26%) |
Aug 15, 2022 | 170.60 | 173.04 | 169.89 | 172.77 | 1,142,516 | +2.42(+1.42%) |
Aug 12, 2022 | 168.80 | 170.53 | 168.20 | 170.36 | 908,344 | +2.90(+1.73%) |
Aug 11, 2022 | 168.82 | 169.19 | 167.18 | 167.46 | 1,189,299 | +0.42(+0.25%) |
Aug 10, 2022 | 163.57 | 167.21 | 162.09 | 167.04 | 1,187,539 | +7.50(+4.70%) |
Aug 09, 2022 | 160.84 | 161.18 | 158.94 | 159.54 | 773,637 | -1.63(-1.01%) |
Aug 08, 2022 | 164.30 | 165.38 | 160.97 | 161.18 | 705,253 | -1.75(-1.08%) |
Aug 05, 2022 | 161.07 | 163.81 | 160.11 | 162.93 | 668,714 | -0.31(-0.19%) |
Aug 04, 2022 | 163.57 | 164.92 | 162.62 | 163.24 | 756,842 | -0.21(-0.13%) |
Aug 03, 2022 | 162.09 | 164.16 | 160.43 | 163.45 | 993,500 | +1.64(+1.01%) |
Aug 02, 2022 | 162.77 | 163.42 | 160.39 | 161.81 | 669,387 | -1.65(-1.01%) |