Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 178.30 | 179.70 | 175.75 | 176.56 | 3,012,122 | -0.43(-0.24%) |
Jul 28, 2023 | 172.38 | 177.83 | 172.26 | 176.99 | 2,141,720 | +6.86(+4.03%) |
Jul 27, 2023 | 176.25 | 177.02 | 169.50 | 170.13 | 3,542,348 | -4.53(-2.59%) |
Jul 26, 2023 | 173.73 | 175.43 | 172.43 | 174.66 | 2,139,006 | -0.30(-0.17%) |
Jul 25, 2023 | 174.84 | 175.45 | 172.67 | 174.97 | 2,832,879 | +1.31(+0.76%) |
Jul 24, 2023 | 172.79 | 175.48 | 168.64 | 173.65 | 5,237,554 | -2.57(-1.46%) |
Jul 21, 2023 | 178.52 | 179.50 | 176.14 | 176.22 | 4,757,741 | -2.55(-1.43%) |
Jul 20, 2023 | 182.44 | 182.88 | 177.97 | 178.77 | 3,385,326 | -8.54(-4.56%) |
Jul 19, 2023 | 186.35 | 187.67 | 183.27 | 187.32 | 3,283,580 | +2.74(+1.48%) |
Jul 18, 2023 | 186.55 | 187.59 | 183.65 | 184.58 | 2,652,181 | -4.39(-2.32%) |
Jul 17, 2023 | 187.97 | 189.33 | 187.29 | 188.97 | 954,631 | -0.96(-0.51%) |
Jul 14, 2023 | 189.34 | 190.70 | 187.85 | 189.93 | 1,161,823 | +0.36(+0.19%) |
Jul 13, 2023 | 189.18 | 190.46 | 187.97 | 189.56 | 1,572,829 | +2.19(+1.17%) |
Jul 12, 2023 | 192.11 | 192.29 | 187.30 | 187.38 | 1,774,471 | -1.83(-0.97%) |
Jul 11, 2023 | 191.04 | 191.56 | 188.47 | 189.21 | 1,279,405 | -0.29(-0.16%) |
Jul 10, 2023 | 188.26 | 193.63 | 188.13 | 189.50 | 1,636,610 | +0.73(+0.38%) |
Jul 07, 2023 | 189.31 | 190.54 | 188.15 | 188.78 | 1,238,488 | -1.53(-0.80%) |
Jul 06, 2023 | 188.62 | 190.40 | 186.54 | 190.31 | 1,565,525 | -1.59(-0.83%) |
Jul 05, 2023 | 191.31 | 195.06 | 190.37 | 191.90 | 1,521,973 | -2.31(-1.19%) |
Jul 03, 2023 | 193.35 | 194.81 | 192.71 | 194.21 | 970,752 | +1.59(+0.82%) |
Jun 30, 2023 | 190.40 | 193.69 | 188.41 | 192.62 | 1,634,610 | +3.78(+2.00%) |
Jun 29, 2023 | 189.30 | 190.35 | 187.58 | 188.85 | 1,721,048 | -1.31(-0.69%) |
Jun 28, 2023 | 191.86 | 192.19 | 188.51 | 190.16 | 1,249,114 | -2.55(-1.32%) |
Jun 27, 2023 | 189.71 | 193.60 | 188.80 | 192.71 | 1,265,841 | +2.34(+1.23%) |
Jun 26, 2023 | 188.95 | 191.68 | 188.04 | 190.37 | 1,171,565 | +2.10(+1.11%) |
Jun 23, 2023 | 189.96 | 190.40 | 187.11 | 188.27 | 3,829,705 | -3.53(-1.84%) |
Jun 22, 2023 | 191.94 | 193.95 | 190.23 | 191.80 | 1,597,420 | +0.77(+0.41%) |
Jun 21, 2023 | 192.55 | 193.66 | 189.80 | 191.03 | 2,114,966 | -2.75(-1.42%) |
Jun 20, 2023 | 196.37 | 197.71 | 193.69 | 193.77 | 2,862,386 | -6.28(-3.14%) |
Jun 16, 2023 | 198.76 | 200.50 | 196.58 | 200.05 | 5,337,069 | +4.45(+2.28%) |
Jun 15, 2023 | 189.14 | 196.72 | 188.93 | 195.60 | 3,436,398 | +7.11(+3.77%) |
Jun 14, 2023 | 186.80 | 188.92 | 184.57 | 188.49 | 3,843,235 | +7.35(+4.06%) |
Jun 13, 2023 | 178.38 | 181.65 | 177.44 | 181.14 | 2,416,965 | +4.94(+2.81%) |
Jun 12, 2023 | 173.39 | 176.26 | 171.70 | 176.19 | 2,335,111 | +3.04(+1.76%) |
Jun 09, 2023 | 177.54 | 177.58 | 172.47 | 173.15 | 3,757,509 | -4.51(-2.54%) |
Jun 08, 2023 | 178.77 | 179.17 | 175.89 | 177.67 | 2,271,310 | -0.13(-0.07%) |
Jun 07, 2023 | 179.74 | 179.93 | 176.98 | 177.79 | 2,116,039 | -2.81(-1.56%) |
Jun 06, 2023 | 176.58 | 181.03 | 175.36 | 180.61 | 2,515,578 | +2.98(+1.68%) |
Jun 05, 2023 | 180.47 | 183.13 | 177.59 | 177.63 | 2,480,314 | -7.06(-3.82%) |
Jun 02, 2023 | 180.75 | 185.28 | 179.83 | 184.69 | 2,547,976 | +5.30(+2.95%) |
Jun 01, 2023 | 180.03 | 180.70 | 178.59 | 179.39 | 2,963,362 | -1.12(-0.62%) |
May 31, 2023 | 186.58 | 186.61 | 178.85 | 180.51 | 4,551,986 | -7.73(-4.11%) |
May 30, 2023 | 190.44 | 190.48 | 186.42 | 188.24 | 2,522,711 | -1.83(-0.96%) |
May 26, 2023 | 186.14 | 190.91 | 186.00 | 190.07 | 2,109,621 | +3.27(+1.75%) |
May 25, 2023 | 185.77 | 188.14 | 184.30 | 186.81 | 1,720,496 | +1.18(+0.64%) |
May 24, 2023 | 186.00 | 186.60 | 184.05 | 185.63 | 1,683,906 | -1.82(-0.97%) |
May 23, 2023 | 192.19 | 192.40 | 187.38 | 187.44 | 1,881,722 | -6.08(-3.14%) |
May 22, 2023 | 194.53 | 195.28 | 193.40 | 193.53 | 1,607,540 | -1.87(-0.96%) |
May 19, 2023 | 197.15 | 197.15 | 193.56 | 195.39 | 1,837,199 | +0.03(+0.01%) |
May 18, 2023 | 192.82 | 196.09 | 192.49 | 195.36 | 1,962,195 | +2.72(+1.41%) |
May 17, 2023 | 191.11 | 192.80 | 189.48 | 192.65 | 2,078,370 | +2.07(+1.09%) |
May 16, 2023 | 196.98 | 197.17 | 190.52 | 190.57 | 2,067,502 | -6.10(-3.10%) |
May 15, 2023 | 195.55 | 197.09 | 193.56 | 196.67 | 2,240,979 | +2.00(+1.02%) |
May 12, 2023 | 195.25 | 196.43 | 191.89 | 194.68 | 4,107,991 | -2.58(-1.31%) |
May 11, 2023 | 197.20 | 198.28 | 195.05 | 197.26 | 2,135,858 | +0.59(+0.30%) |
May 10, 2023 | 198.62 | 199.23 | 195.41 | 196.67 | 2,281,400 | -0.07(-0.03%) |
May 09, 2023 | 200.40 | 202.78 | 196.29 | 196.74 | 2,425,105 | -4.64(-2.31%) |
May 08, 2023 | 202.35 | 204.93 | 198.82 | 201.38 | 3,903,344 | +2.41(+1.21%) |
May 05, 2023 | 199.82 | 202.53 | 195.07 | 198.97 | 3,388,926 | +2.48(+1.26%) |
May 04, 2023 | 202.25 | 202.25 | 194.53 | 196.49 | 4,996,330 | -1.66(-0.84%) |
May 03, 2023 | 189.73 | 205.29 | 186.03 | 198.15 | 15,201,151 | -41.56(-17.34%) |
May 02, 2023 | 239.60 | 240.95 | 235.04 | 239.71 | 2,068,063 | -1.61(-0.67%) |
May 01, 2023 | 242.63 | 245.00 | 241.11 | 241.33 | 910,898 | +0.15(+0.06%) |
Apr 28, 2023 | 239.50 | 241.62 | 237.66 | 241.18 | 1,281,671 | +1.03(+0.43%) |
Apr 27, 2023 | 237.36 | 240.31 | 236.15 | 240.15 | 1,195,353 | +4.72(+2.01%) |
Apr 26, 2023 | 240.12 | 242.09 | 235.10 | 235.43 | 1,349,247 | -6.07(-2.51%) |
Apr 25, 2023 | 246.43 | 247.55 | 241.41 | 241.50 | 949,308 | -6.40(-2.58%) |
Apr 24, 2023 | 249.79 | 250.06 | 247.39 | 247.91 | 884,242 | -2.57(-1.03%) |
Apr 21, 2023 | 252.68 | 254.61 | 249.72 | 250.48 | 1,338,995 | -2.20(-0.87%) |
Apr 20, 2023 | 249.82 | 254.47 | 249.82 | 252.68 | 1,083,135 | +1.81(+0.72%) |
Apr 19, 2023 | 251.67 | 252.14 | 246.05 | 250.87 | 1,619,811 | -0.44(-0.18%) |
Apr 18, 2023 | 249.36 | 252.31 | 248.32 | 251.31 | 1,415,076 | +3.74(+1.51%) |
Apr 17, 2023 | 248.49 | 249.79 | 246.25 | 247.56 | 1,121,861 | -0.74(-0.30%) |
Apr 14, 2023 | 246.50 | 251.74 | 246.50 | 248.31 | 1,674,759 | +2.45(+1.00%) |
Apr 13, 2023 | 243.86 | 247.07 | 243.01 | 245.85 | 1,451,186 | +4.35(+1.80%) |
Apr 12, 2023 | 238.67 | 242.83 | 234.85 | 241.50 | 2,161,437 | +5.18(+2.19%) |
Apr 11, 2023 | 236.07 | 237.13 | 234.54 | 236.32 | 982,760 | +1.16(+0.49%) |
Apr 10, 2023 | 234.15 | 235.18 | 231.23 | 235.16 | 1,170,706 | -0.68(-0.29%) |
Apr 06, 2023 | 235.23 | 236.65 | 231.26 | 235.84 | 1,347,739 | +1.79(+0.76%) |
Apr 05, 2023 | 238.73 | 239.86 | 232.51 | 234.05 | 1,566,061 | -5.01(-2.10%) |
Apr 04, 2023 | 241.73 | 243.18 | 238.12 | 239.07 | 1,632,728 | -2.18(-0.90%) |
Apr 03, 2023 | 239.95 | 242.16 | 239.52 | 241.25 | 1,364,153 | +0.32(+0.13%) |
Mar 31, 2023 | 242.68 | 244.03 | 239.51 | 240.93 | 1,936,650 | -0.25(-0.11%) |
Mar 30, 2023 | 241.76 | 242.81 | 239.94 | 241.18 | 1,684,095 | +2.04(+0.85%) |
Mar 29, 2023 | 238.22 | 239.86 | 235.92 | 239.14 | 884,953 | +4.10(+1.75%) |
Mar 28, 2023 | 236.75 | 238.08 | 233.93 | 235.03 | 745,848 | -1.41(-0.60%) |
Mar 27, 2023 | 237.84 | 238.91 | 235.58 | 236.44 | 874,076 | +0.18(+0.07%) |
Mar 24, 2023 | 232.55 | 236.63 | 231.84 | 236.26 | 917,972 | +2.90(+1.24%) |
Mar 23, 2023 | 236.80 | 239.45 | 231.82 | 233.36 | 1,008,094 | +1.39(+0.60%) |
Mar 22, 2023 | 233.70 | 237.91 | 231.79 | 231.97 | 1,320,421 | -1.17(-0.50%) |
Mar 21, 2023 | 233.79 | 235.36 | 231.79 | 233.15 | 1,302,462 | +1.64(+0.71%) |
Mar 20, 2023 | 229.35 | 231.77 | 228.47 | 231.50 | 1,229,019 | +2.21(+0.96%) |
Mar 17, 2023 | 233.61 | 234.03 | 227.33 | 229.29 | 2,199,160 | -2.61(-1.13%) |
Mar 16, 2023 | 230.96 | 233.85 | 229.31 | 231.90 | 1,108,229 | +0.42(+0.18%) |
Mar 15, 2023 | 231.74 | 233.30 | 227.28 | 231.48 | 1,353,268 | -3.54(-1.51%) |
Mar 14, 2023 | 235.82 | 237.54 | 232.30 | 235.02 | 1,393,494 | +5.34(+2.32%) |
Mar 13, 2023 | 229.83 | 231.65 | 226.11 | 229.68 | 1,606,754 | -1.21(-0.53%) |
Mar 10, 2023 | 237.43 | 238.05 | 229.35 | 230.90 | 1,289,484 | -7.12(-2.99%) |
Mar 09, 2023 | 242.82 | 242.89 | 236.36 | 238.01 | 1,145,812 | -4.89(-2.01%) |
Mar 08, 2023 | 241.11 | 243.99 | 240.26 | 242.90 | 786,961 | +2.95(+1.23%) |
Mar 07, 2023 | 245.79 | 247.63 | 239.35 | 239.95 | 816,824 | -6.09(-2.48%) |
Mar 06, 2023 | 246.58 | 248.68 | 244.97 | 246.04 | 887,731 | -1.51(-0.61%) |
Mar 03, 2023 | 245.34 | 248.47 | 243.32 | 247.54 | 1,080,171 | +4.29(+1.76%) |
Mar 02, 2023 | 238.02 | 244.05 | 237.73 | 243.25 | 928,489 | +2.94(+1.22%) |
Mar 01, 2023 | 240.72 | 244.48 | 239.08 | 240.31 | 2,058,489 | +2.72(+1.14%) |
Feb 28, 2023 | 236.07 | 239.32 | 233.81 | 237.59 | 1,274,534 | +0.89(+0.38%) |
Feb 27, 2023 | 238.87 | 240.27 | 236.63 | 236.70 | 1,168,236 | +0.08(+0.03%) |
Feb 24, 2023 | 238.85 | 240.36 | 235.63 | 236.62 | 1,161,704 | -6.77(-2.78%) |
Feb 23, 2023 | 244.75 | 246.59 | 242.20 | 243.39 | 884,634 | +0.40(+0.16%) |
Feb 22, 2023 | 243.06 | 247.12 | 241.77 | 242.99 | 874,502 | -0.72(-0.30%) |
Feb 21, 2023 | 241.28 | 246.08 | 241.28 | 243.71 | 1,330,864 | -2.82(-1.14%) |
Feb 17, 2023 | 241.77 | 247.65 | 241.29 | 246.53 | 1,231,397 | +3.27(+1.34%) |
Feb 16, 2023 | 243.46 | 246.30 | 242.38 | 243.26 | 1,220,768 | -4.99(-2.01%) |
Feb 15, 2023 | 245.85 | 249.00 | 245.00 | 248.25 | 1,206,039 | -0.85(-0.34%) |
Feb 14, 2023 | 247.98 | 255.67 | 247.43 | 249.10 | 1,643,649 | +0.23(+0.09%) |
Feb 13, 2023 | 247.01 | 250.04 | 245.21 | 248.88 | 1,971,839 | +4.92(+2.02%) |
Feb 10, 2023 | 241.94 | 245.82 | 240.35 | 243.96 | 3,181,827 | -2.21(-0.90%) |
Feb 09, 2023 | 255.68 | 255.68 | 246.15 | 246.17 | 2,017,823 | -6.51(-2.58%) |
Feb 08, 2023 | 251.52 | 253.34 | 249.21 | 252.68 | 1,441,086 | -1.77(-0.70%) |
Feb 07, 2023 | 252.15 | 255.05 | 249.52 | 254.46 | 2,748,181 | -0.16(-0.06%) |
Feb 06, 2023 | 259.94 | 261.18 | 253.69 | 254.61 | 1,874,687 | -8.16(-3.10%) |
Feb 03, 2023 | 261.32 | 263.81 | 258.85 | 262.77 | 1,962,748 | +1.10(+0.42%) |
Feb 02, 2023 | 266.86 | 276.50 | 259.02 | 261.67 | 3,782,503 | -12.08(-4.41%) |
Feb 01, 2023 | 268.30 | 274.75 | 266.15 | 273.75 | 1,770,987 | +3.63(+1.34%) |
Jan 31, 2023 | 265.14 | 270.19 | 262.53 | 270.12 | 1,373,400 | +5.72(+2.16%) |
Jan 30, 2023 | 262.34 | 265.03 | 261.45 | 264.40 | 1,174,763 | +0.41(+0.16%) |
Jan 27, 2023 | 268.58 | 268.83 | 263.33 | 263.99 | 1,851,670 | -2.37(-0.89%) |
Jan 26, 2023 | 269.24 | 269.90 | 263.56 | 266.36 | 2,000,891 | -0.70(-0.26%) |
Jan 25, 2023 | 266.71 | 268.70 | 262.99 | 267.06 | 1,333,058 | -3.14(-1.16%) |
Jan 24, 2023 | 266.24 | 270.71 | 264.24 | 270.20 | 1,569,492 | +2.60(+0.97%) |
Jan 23, 2023 | 263.22 | 267.69 | 261.94 | 267.60 | 1,595,411 | +6.76(+2.59%) |
Jan 20, 2023 | 253.47 | 261.10 | 253.47 | 260.84 | 1,283,939 | +7.85(+3.10%) |
Jan 19, 2023 | 253.72 | 255.26 | 252.50 | 252.99 | 1,333,796 | -3.65(-1.42%) |
Jan 18, 2023 | 260.98 | 262.01 | 256.47 | 256.64 | 1,449,783 | -3.69(-1.42%) |
Jan 17, 2023 | 259.32 | 262.67 | 257.82 | 260.33 | 1,424,874 | -0.18(-0.07%) |
Jan 13, 2023 | 255.25 | 261.06 | 255.25 | 260.51 | 937,712 | +4.84(+1.90%) |
Jan 12, 2023 | 257.96 | 259.00 | 253.02 | 255.66 | 1,291,553 | -1.33(-0.52%) |
Jan 11, 2023 | 257.07 | 258.35 | 254.62 | 256.99 | 1,120,546 | +1.13(+0.44%) |
Jan 10, 2023 | 254.79 | 258.22 | 253.61 | 255.86 | 1,298,603 | +0.80(+0.31%) |
Jan 09, 2023 | 255.02 | 260.45 | 249.77 | 255.06 | 2,077,644 | -2.12(-0.83%) |
Jan 06, 2023 | 255.63 | 260.64 | 254.19 | 257.19 | 1,752,509 | +2.57(+1.01%) |
Jan 05, 2023 | 253.65 | 255.51 | 250.53 | 254.61 | 1,458,115 | -0.72(-0.28%) |
Jan 04, 2023 | 252.31 | 256.35 | 250.41 | 255.33 | 1,593,124 | +7.80(+3.15%) |
Jan 03, 2023 | 249.75 | 249.75 | 244.29 | 247.53 | 1,732,548 | +5.65(+2.34%) |
Dec 30, 2022 | 242.09 | 242.59 | 238.97 | 241.88 | 888,459 | -1.77(-0.73%) |
Dec 29, 2022 | 242.54 | 244.87 | 241.70 | 243.65 | 795,793 | +3.65(+1.52%) |
Dec 28, 2022 | 241.63 | 243.38 | 239.93 | 240.01 | 1,430,264 | -2.05(-0.85%) |
Dec 27, 2022 | 235.71 | 243.54 | 235.71 | 242.06 | 1,873,212 | +7.09(+3.02%) |
Dec 23, 2022 | 236.02 | 236.74 | 232.75 | 234.97 | 565,200 | -1.17(-0.50%) |
Dec 22, 2022 | 234.19 | 236.45 | 232.37 | 236.14 | 1,080,084 | -1.61(-0.68%) |
Dec 21, 2022 | 235.09 | 241.94 | 233.98 | 237.75 | 2,064,698 | +6.07(+2.62%) |
Dec 20, 2022 | 228.47 | 232.43 | 226.38 | 231.67 | 1,410,282 | +1.37(+0.59%) |
Dec 19, 2022 | 234.42 | 235.59 | 228.79 | 230.31 | 1,261,789 | -4.58(-1.95%) |
Dec 16, 2022 | 231.92 | 235.46 | 231.09 | 234.89 | 2,816,610 | +0.33(+0.14%) |
Dec 15, 2022 | 234.61 | 237.04 | 230.98 | 234.56 | 2,123,886 | -8.40(-3.46%) |
Dec 14, 2022 | 242.23 | 246.23 | 240.06 | 242.96 | 1,781,667 | +1.03(+0.43%) |
Dec 13, 2022 | 246.10 | 248.42 | 236.98 | 241.93 | 2,876,500 | +3.63(+1.52%) |
Dec 12, 2022 | 233.81 | 238.60 | 232.05 | 238.30 | 1,707,714 | +3.93(+1.68%) |
Dec 09, 2022 | 234.84 | 237.43 | 232.34 | 234.37 | 2,531,674 | -2.15(-0.91%) |
Dec 08, 2022 | 232.90 | 237.01 | 230.45 | 236.53 | 2,068,520 | +9.84(+4.34%) |
Dec 07, 2022 | 229.11 | 229.96 | 225.22 | 226.69 | 1,615,006 | -4.41(-1.91%) |
Dec 06, 2022 | 229.66 | 231.83 | 226.89 | 231.10 | 1,950,668 | +5.44(+2.41%) |
Dec 05, 2022 | 229.58 | 230.51 | 224.67 | 225.66 | 1,359,409 | -7.35(-3.15%) |
Dec 02, 2022 | 222.60 | 233.72 | 222.28 | 233.01 | 2,054,158 | +6.87(+3.04%) |
Dec 01, 2022 | 227.33 | 229.32 | 223.70 | 226.13 | 1,646,989 | -3.73(-1.62%) |
Nov 30, 2022 | 210.96 | 229.98 | 209.97 | 229.87 | 3,494,713 | +20.33(+9.70%) |
Nov 29, 2022 | 212.02 | 213.00 | 208.87 | 209.54 | 1,288,873 | -1.66(-0.78%) |
Nov 28, 2022 | 210.53 | 214.03 | 208.13 | 211.20 | 1,614,214 | -2.63(-1.23%) |
Nov 25, 2022 | 214.51 | 215.50 | 211.27 | 213.83 | 1,107,100 | -2.62(-1.21%) |
Nov 23, 2022 | 216.74 | 218.83 | 215.04 | 216.46 | 848,986 | +0.41(+0.19%) |
Nov 22, 2022 | 214.21 | 216.20 | 208.97 | 216.05 | 1,804,283 | +3.28(+1.54%) |
Nov 21, 2022 | 222.03 | 223.16 | 212.46 | 212.77 | 2,749,799 | -14.13(-6.23%) |
Nov 18, 2022 | 226.00 | 228.93 | 223.92 | 226.91 | 2,531,464 | +5.15(+2.32%) |
Nov 17, 2022 | 211.16 | 221.86 | 210.31 | 221.75 | 1,996,550 | +5.10(+2.36%) |
Nov 16, 2022 | 221.97 | 223.69 | 216.41 | 216.65 | 1,550,908 | -3.96(-1.79%) |
Nov 15, 2022 | 222.01 | 223.79 | 218.92 | 220.61 | 2,069,624 | +6.13(+2.86%) |
Nov 14, 2022 | 219.44 | 221.19 | 214.41 | 214.47 | 1,882,519 | -7.34(-3.31%) |
Nov 11, 2022 | 216.05 | 225.81 | 215.47 | 221.81 | 3,618,479 | +9.07(+4.26%) |
Nov 10, 2022 | 206.70 | 213.18 | 205.43 | 212.75 | 1,815,456 | +13.69(+6.87%) |
Nov 09, 2022 | 201.19 | 202.69 | 198.27 | 199.06 | 1,909,353 | -2.99(-1.48%) |
Nov 08, 2022 | 202.73 | 206.89 | 199.94 | 202.05 | 2,179,130 | +1.83(+0.91%) |
Nov 07, 2022 | 203.54 | 204.36 | 197.16 | 200.23 | 2,803,971 | -4.39(-2.15%) |
Nov 04, 2022 | 205.79 | 211.54 | 199.13 | 204.62 | 6,342,650 | +16.28(+8.64%) |
Nov 03, 2022 | 182.71 | 190.13 | 181.24 | 188.34 | 3,567,409 | +3.71(+2.01%) |
Nov 02, 2022 | 186.19 | 191.95 | 182.58 | 184.63 | 7,886,781 | -16.33(-8.13%) |
Nov 01, 2022 | 200.13 | 203.91 | 197.80 | 200.96 | 3,130,597 | +6.09(+3.13%) |
Oct 31, 2022 | 198.63 | 198.74 | 193.00 | 194.86 | 2,712,709 | -5.78(-2.88%) |
Oct 28, 2022 | 197.87 | 201.97 | 197.10 | 200.65 | 2,109,856 | +1.95(+0.98%) |
Oct 27, 2022 | 200.52 | 201.77 | 198.03 | 198.69 | 1,272,904 | -1.53(-0.76%) |
Oct 26, 2022 | 196.79 | 203.50 | 195.49 | 200.22 | 1,535,315 | +0.86(+0.43%) |
Oct 25, 2022 | 193.06 | 199.51 | 191.68 | 199.36 | 2,125,186 | +8.10(+4.23%) |
Oct 24, 2022 | 196.13 | 196.72 | 188.05 | 191.27 | 3,128,805 | -4.87(-2.48%) |
Oct 21, 2022 | 195.46 | 197.49 | 191.43 | 196.13 | 2,659,056 | +0.83(+0.42%) |
Oct 20, 2022 | 200.51 | 204.19 | 195.09 | 195.31 | 2,955,010 | -6.16(-3.06%) |
Oct 19, 2022 | 208.43 | 208.48 | 200.81 | 201.47 | 1,944,742 | -7.73(-3.69%) |
Oct 18, 2022 | 212.93 | 214.12 | 207.34 | 209.20 | 2,147,327 | +2.20(+1.06%) |
Oct 17, 2022 | 205.84 | 208.98 | 205.01 | 207.00 | 1,317,956 | +3.57(+1.75%) |
Oct 14, 2022 | 209.75 | 211.06 | 202.93 | 203.43 | 1,440,992 | -3.84(-1.85%) |
Oct 13, 2022 | 203.20 | 209.60 | 200.40 | 207.27 | 1,917,614 | -1.79(-0.86%) |
Oct 12, 2022 | 210.00 | 210.21 | 205.87 | 209.06 | 1,854,415 | +1.02(+0.49%) |
Oct 11, 2022 | 209.61 | 212.58 | 204.75 | 208.04 | 1,595,089 | -2.77(-1.31%) |
Oct 10, 2022 | 213.64 | 214.06 | 208.18 | 210.81 | 956,868 | -2.79(-1.31%) |
Oct 07, 2022 | 219.73 | 220.27 | 212.66 | 213.60 | 1,427,485 | -9.07(-4.07%) |
Oct 06, 2022 | 219.23 | 225.10 | 219.22 | 222.67 | 1,975,230 | +2.78(+1.26%) |
Oct 05, 2022 | 217.80 | 220.74 | 214.81 | 219.89 | 1,259,875 | -0.99(-0.45%) |
Oct 04, 2022 | 217.33 | 221.07 | 217.26 | 220.88 | 1,621,579 | +7.94(+3.73%) |
Oct 03, 2022 | 211.74 | 214.92 | 207.10 | 212.94 | 2,169,844 | +3.10(+1.48%) |
Sep 30, 2022 | 211.74 | 214.90 | 209.79 | 209.84 | 1,742,698 | -3.35(-1.57%) |
Sep 29, 2022 | 218.97 | 220.27 | 210.43 | 213.19 | 1,891,085 | -8.54(-3.85%) |
Sep 28, 2022 | 219.83 | 222.51 | 217.96 | 221.74 | 1,623,172 | +2.00(+0.91%) |
Sep 27, 2022 | 228.92 | 229.53 | 217.45 | 219.73 | 2,212,418 | -6.20(-2.74%) |
Sep 26, 2022 | 221.47 | 227.76 | 219.20 | 225.93 | 1,677,957 | +3.34(+1.50%) |
Sep 23, 2022 | 225.48 | 226.86 | 219.23 | 222.59 | 1,434,682 | -5.72(-2.51%) |
Sep 22, 2022 | 230.02 | 230.97 | 226.46 | 228.32 | 1,142,031 | -2.87(-1.24%) |
Sep 21, 2022 | 238.67 | 240.48 | 231.18 | 231.18 | 1,317,017 | -1.59(-0.68%) |
Sep 20, 2022 | 232.31 | 234.66 | 230.79 | 232.78 | 1,189,661 | -2.10(-0.89%) |
Sep 19, 2022 | 229.66 | 234.89 | 229.37 | 234.88 | 1,065,993 | +2.22(+0.95%) |
Sep 16, 2022 | 235.03 | 235.70 | 230.96 | 232.66 | 1,745,737 | -5.25(-2.21%) |
Sep 15, 2022 | 237.01 | 242.10 | 236.54 | 237.91 | 1,320,626 | -1.32(-0.55%) |
Sep 14, 2022 | 238.76 | 241.00 | 235.87 | 239.23 | 1,067,499 | +0.85(+0.36%) |
Sep 13, 2022 | 241.04 | 243.65 | 238.04 | 238.38 | 1,262,508 | -9.88(-3.98%) |
Sep 12, 2022 | 246.85 | 252.97 | 246.52 | 248.25 | 1,384,262 | +2.45(+1.00%) |
Sep 09, 2022 | 243.04 | 246.91 | 242.96 | 245.80 | 1,624,405 | +4.82(+2.00%) |
Sep 08, 2022 | 238.40 | 242.70 | 236.57 | 240.98 | 1,615,118 | -0.05(-0.02%) |
Sep 07, 2022 | 240.14 | 242.85 | 237.08 | 241.03 | 1,831,536 | +1.79(+0.75%) |
Sep 06, 2022 | 242.32 | 244.11 | 238.01 | 239.24 | 1,481,328 | -2.11(-0.87%) |
Sep 02, 2022 | 248.19 | 248.61 | 239.92 | 241.35 | 1,057,308 | -2.78(-1.14%) |
Sep 01, 2022 | 245.08 | 245.66 | 240.14 | 244.13 | 1,908,228 | -3.11(-1.26%) |
Aug 31, 2022 | 251.04 | 252.06 | 247.20 | 247.24 | 1,535,735 | -2.65(-1.06%) |
Aug 30, 2022 | 253.41 | 255.21 | 247.64 | 249.89 | 1,009,787 | -2.07(-0.82%) |
Aug 29, 2022 | 250.86 | 256.50 | 250.86 | 251.96 | 802,927 | -1.98(-0.78%) |
Aug 26, 2022 | 269.76 | 270.85 | 253.62 | 253.94 | 1,180,523 | -14.97(-5.57%) |
Aug 25, 2022 | 258.87 | 269.14 | 258.49 | 268.91 | 1,202,587 | +11.53(+4.48%) |
Aug 24, 2022 | 257.94 | 259.38 | 255.81 | 257.38 | 1,211,473 | -0.13(-0.05%) |
Aug 23, 2022 | 255.65 | 259.82 | 255.57 | 257.51 | 952,623 | +0.28(+0.11%) |
Aug 22, 2022 | 259.32 | 262.36 | 256.71 | 257.23 | 1,268,817 | -7.77(-2.93%) |
Aug 19, 2022 | 271.70 | 271.73 | 263.45 | 265.00 | 1,494,029 | -8.09(-2.96%) |
Aug 18, 2022 | 262.78 | 275.83 | 260.05 | 273.08 | 2,527,138 | +4.94(+1.84%) |
Aug 17, 2022 | 264.79 | 269.72 | 263.56 | 268.14 | 1,237,286 | +0.40(+0.15%) |
Aug 16, 2022 | 266.65 | 269.66 | 264.81 | 267.74 | 1,110,883 | -0.25(-0.09%) |
Aug 15, 2022 | 265.09 | 268.69 | 264.16 | 267.99 | 1,070,969 | +0.96(+0.36%) |
Aug 12, 2022 | 265.60 | 267.08 | 262.57 | 267.03 | 1,114,028 | +4.87(+1.86%) |
Aug 11, 2022 | 266.46 | 268.19 | 261.20 | 262.16 | 1,053,670 | -2.07(-0.79%) |
Aug 10, 2022 | 261.85 | 265.81 | 261.85 | 264.24 | 821,909 | +6.66(+2.59%) |
Aug 09, 2022 | 260.59 | 261.01 | 256.97 | 257.58 | 1,073,452 | -4.39(-1.68%) |
Aug 08, 2022 | 261.25 | 265.09 | 260.29 | 261.97 | 1,137,762 | -0.56(-0.21%) |
Aug 05, 2022 | 260.60 | 263.73 | 258.38 | 262.53 | 1,030,417 | -2.49(-0.94%) |
Aug 04, 2022 | 261.36 | 265.62 | 260.40 | 265.02 | 870,577 | +3.64(+1.39%) |
Aug 03, 2022 | 261.37 | 262.09 | 256.88 | 261.39 | 1,392,707 | +1.13(+0.44%) |
Aug 02, 2022 | 262.30 | 265.06 | 259.07 | 260.25 | 1,328,456 | -4.97(-1.87%) |