Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 190.77 | 190.96 | 189.12 | 189.96 | 1,534,580 | -0.44(-0.23%) |
Jul 28, 2023 | 190.87 | 191.73 | 189.91 | 190.40 | 1,205,728 | +0.73(+0.38%) |
Jul 27, 2023 | 190.76 | 193.20 | 188.91 | 189.68 | 2,302,382 | -0.09(-0.05%) |
Jul 26, 2023 | 183.44 | 190.44 | 182.78 | 189.76 | 2,743,045 | +7.19(+3.94%) |
Jul 25, 2023 | 182.36 | 182.71 | 181.27 | 182.57 | 1,433,510 | +0.17(+0.09%) |
Jul 24, 2023 | 180.69 | 182.59 | 179.84 | 182.40 | 1,361,631 | +1.81(+1.00%) |
Jul 21, 2023 | 179.11 | 180.75 | 177.96 | 180.59 | 1,227,950 | +1.65(+0.92%) |
Jul 20, 2023 | 177.95 | 179.74 | 177.69 | 178.93 | 990,373 | +0.98(+0.55%) |
Jul 19, 2023 | 179.21 | 181.32 | 177.85 | 177.95 | 2,000,933 | -0.64(-0.36%) |
Jul 18, 2023 | 177.05 | 178.73 | 176.59 | 178.59 | 1,251,075 | +1.72(+0.97%) |
Jul 17, 2023 | 177.59 | 178.97 | 176.67 | 176.87 | 1,504,017 | -0.84(-0.47%) |
Jul 14, 2023 | 175.46 | 178.30 | 174.84 | 177.71 | 1,714,141 | +2.78(+1.59%) |
Jul 13, 2023 | 172.84 | 175.36 | 172.69 | 174.93 | 2,023,183 | +1.82(+1.05%) |
Jul 12, 2023 | 173.67 | 173.96 | 171.96 | 173.11 | 1,394,390 | -0.97(-0.56%) |
Jul 11, 2023 | 173.48 | 174.18 | 172.71 | 174.08 | 1,014,601 | +0.98(+0.57%) |
Jul 10, 2023 | 174.23 | 174.55 | 172.93 | 173.10 | 1,313,171 | -0.62(-0.36%) |
Jul 07, 2023 | 174.64 | 175.42 | 173.62 | 173.72 | 948,884 | -1.24(-0.71%) |
Jul 06, 2023 | 175.37 | 175.68 | 174.11 | 174.96 | 1,527,231 | -0.57(-0.33%) |
Jul 05, 2023 | 177.11 | 177.14 | 173.72 | 175.53 | 1,427,120 | -2.21(-1.24%) |
Jul 03, 2023 | 176.88 | 178.15 | 175.44 | 177.74 | 504,042 | +0.83(+0.47%) |
Jun 30, 2023 | 175.53 | 177.98 | 175.53 | 176.91 | 1,851,988 | +1.84(+1.05%) |
Jun 29, 2023 | 174.87 | 175.61 | 174.04 | 175.07 | 1,460,843 | +0.21(+0.12%) |
Jun 28, 2023 | 172.38 | 174.95 | 171.32 | 174.86 | 2,028,321 | +4.00(+2.34%) |
Jun 27, 2023 | 171.66 | 172.32 | 169.93 | 170.86 | 1,510,333 | +0.06(+0.03%) |
Jun 26, 2023 | 172.81 | 172.86 | 169.92 | 170.80 | 1,362,359 | -2.65(-1.53%) |
Jun 23, 2023 | 173.86 | 174.69 | 172.76 | 173.45 | 2,315,832 | -0.41(-0.24%) |
Jun 22, 2023 | 172.82 | 174.24 | 172.24 | 173.86 | 960,861 | +0.48(+0.28%) |
Jun 21, 2023 | 173.92 | 174.90 | 172.16 | 173.39 | 1,395,732 | -1.04(-0.60%) |
Jun 20, 2023 | 175.22 | 175.95 | 173.98 | 174.43 | 1,822,290 | -1.35(-0.77%) |
Jun 16, 2023 | 174.77 | 176.57 | 174.50 | 175.78 | 3,812,051 | +1.80(+1.04%) |
Jun 15, 2023 | 174.30 | 175.39 | 172.82 | 173.98 | 1,523,257 | -2.26(-1.28%) |
May 08, 2023 | 175.35 | 176.72 | 174.83 | 176.24 | 675,841 | +0.53(+0.30%) |
May 05, 2023 | 175.52 | 176.73 | 173.95 | 175.71 | 1,037,300 | +1.12(+0.64%) |
May 04, 2023 | 170.90 | 175.12 | 170.75 | 174.59 | 1,547,352 | +2.49(+1.45%) |
May 03, 2023 | 176.86 | 177.59 | 171.93 | 172.10 | 1,301,412 | -3.99(-2.26%) |
May 02, 2023 | 175.95 | 176.41 | 173.16 | 176.09 | 1,244,587 | -1.04(-0.59%) |
May 01, 2023 | 176.34 | 177.87 | 176.29 | 177.13 | 1,150,147 | +0.82(+0.46%) |
Apr 28, 2023 | 174.59 | 176.41 | 173.90 | 176.32 | 1,274,567 | +1.29(+0.74%) |
Apr 27, 2023 | 175.35 | 175.46 | 173.36 | 175.03 | 1,615,647 | -0.49(-0.28%) |
Apr 26, 2023 | 176.73 | 178.93 | 174.17 | 175.52 | 2,344,699 | -2.76(-1.55%) |
Apr 25, 2023 | 177.25 | 178.99 | 176.84 | 178.28 | 1,744,589 | +0.59(+0.33%) |
Apr 24, 2023 | 180.08 | 180.44 | 177.36 | 177.69 | 1,340,469 | -2.38(-1.32%) |
Apr 21, 2023 | 180.35 | 181.55 | 178.72 | 180.08 | 1,231,577 | -0.60(-0.33%) |
Apr 20, 2023 | 183.31 | 183.65 | 179.78 | 180.67 | 1,192,304 | -1.80(-0.99%) |
Apr 19, 2023 | 182.07 | 183.78 | 181.17 | 182.48 | 1,058,762 | +0.84(+0.46%) |
Apr 18, 2023 | 182.32 | 182.61 | 181.11 | 181.64 | 1,282,296 | -0.70(-0.39%) |
Apr 17, 2023 | 180.59 | 182.61 | 179.45 | 182.34 | 1,220,794 | +1.56(+0.86%) |
Apr 14, 2023 | 180.28 | 181.09 | 179.10 | 180.79 | 1,237,976 | +0.52(+0.29%) |
Apr 13, 2023 | 181.66 | 182.71 | 179.83 | 180.27 | 1,438,048 | -1.72(-0.94%) |
Apr 12, 2023 | 182.40 | 183.54 | 181.41 | 181.98 | 1,479,420 | +0.15(+0.08%) |
Apr 11, 2023 | 183.31 | 183.82 | 181.30 | 181.83 | 1,645,897 | -1.10(-0.60%) |
Apr 10, 2023 | 184.54 | 185.08 | 182.53 | 182.93 | 1,056,838 | -2.24(-1.21%) |
Apr 06, 2023 | 185.36 | 186.31 | 183.92 | 185.17 | 1,443,537 | -0.09(-0.05%) |
Apr 05, 2023 | 183.54 | 185.55 | 183.32 | 185.26 | 1,671,101 | +2.04(+1.11%) |
Apr 04, 2023 | 179.96 | 183.63 | 179.96 | 183.22 | 1,345,395 | +2.59(+1.43%) |
Apr 03, 2023 | 181.09 | 182.39 | 180.49 | 180.63 | 1,759,117 | -1.15(-0.63%) |
Mar 31, 2023 | 179.37 | 182.23 | 179.19 | 181.78 | 2,156,974 | +2.46(+1.37%) |
Mar 30, 2023 | 178.72 | 179.47 | 177.76 | 179.32 | 1,379,418 | +1.78(+1.00%) |
Mar 29, 2023 | 178.43 | 179.09 | 176.68 | 177.53 | 1,701,653 | -0.26(-0.14%) |
Mar 28, 2023 | 176.10 | 178.04 | 175.25 | 177.79 | 1,716,658 | +2.18(+1.24%) |
Mar 27, 2023 | 175.92 | 176.46 | 174.60 | 175.61 | 2,222,003 | +1.39(+0.80%) |
Mar 24, 2023 | 170.89 | 174.63 | 169.06 | 174.21 | 1,457,086 | +3.38(+1.98%) |
Mar 23, 2023 | 169.77 | 172.65 | 167.53 | 170.83 | 2,212,737 | +0.48(+0.28%) |
Mar 22, 2023 | 173.51 | 173.92 | 170.30 | 170.35 | 1,961,458 | -3.06(-1.77%) |
Mar 21, 2023 | 175.91 | 176.67 | 172.50 | 173.41 | 2,900,795 | -1.96(-1.12%) |
Mar 20, 2023 | 177.35 | 178.15 | 173.75 | 175.38 | 2,089,179 | -1.14(-0.65%) |
Mar 17, 2023 | 177.68 | 180.56 | 175.85 | 176.52 | 5,309,626 | -1.17(-0.66%) |
Mar 16, 2023 | 173.45 | 179.49 | 173.28 | 177.68 | 2,293,306 | +4.31(+2.49%) |
Mar 15, 2023 | 173.17 | 176.14 | 171.46 | 173.38 | 2,934,736 | -2.56(-1.46%) |
Mar 14, 2023 | 171.87 | 176.05 | 171.41 | 175.94 | 2,465,721 | +5.37(+3.15%) |
Mar 13, 2023 | 165.16 | 173.23 | 165.16 | 170.57 | 3,328,014 | +4.78(+2.89%) |
Mar 10, 2023 | 168.01 | 169.23 | 165.29 | 165.78 | 2,133,080 | -2.66(-1.58%) |
Mar 09, 2023 | 171.90 | 172.33 | 167.71 | 168.44 | 1,733,138 | -3.18(-1.85%) |
Mar 08, 2023 | 171.79 | 172.72 | 170.19 | 171.62 | 1,348,000 | -0.28(-0.16%) |
Mar 07, 2023 | 174.35 | 174.54 | 170.94 | 171.90 | 1,798,655 | -2.53(-1.45%) |
Mar 06, 2023 | 175.24 | 176.20 | 173.87 | 174.43 | 1,542,408 | -0.37(-0.21%) |
Mar 03, 2023 | 176.03 | 177.35 | 174.45 | 174.80 | 1,501,324 | -1.14(-0.65%) |
Mar 02, 2023 | 173.11 | 175.99 | 172.17 | 175.94 | 1,426,313 | +2.14(+1.23%) |
Mar 01, 2023 | 174.53 | 174.97 | 172.79 | 173.80 | 1,816,653 | -1.07(-0.61%) |
Feb 28, 2023 | 173.41 | 175.57 | 172.07 | 174.87 | 2,267,833 | +1.15(+0.66%) |
Feb 27, 2023 | 177.49 | 177.84 | 173.53 | 173.71 | 1,521,378 | -2.86(-1.62%) |
Feb 24, 2023 | 175.85 | 177.06 | 175.39 | 176.57 | 1,739,036 | +0.07(+0.04%) |
Feb 23, 2023 | 176.17 | 178.43 | 175.61 | 176.51 | 1,465,825 | +0.09(+0.05%) |
Feb 22, 2023 | 176.97 | 177.87 | 175.84 | 176.41 | 1,416,973 | -0.84(-0.47%) |
Feb 21, 2023 | 177.17 | 178.23 | 176.16 | 177.25 | 1,775,052 | -0.71(-0.40%) |
Feb 17, 2023 | 177.43 | 178.69 | 176.96 | 177.96 | 1,762,319 | +0.13(+0.07%) |
Feb 16, 2023 | 177.63 | 178.70 | 176.68 | 177.83 | 1,649,834 | +0.20(+0.11%) |
Feb 15, 2023 | 174.66 | 177.70 | 174.48 | 177.63 | 1,213,532 | +1.79(+1.02%) |
Feb 14, 2023 | 175.53 | 176.83 | 174.46 | 175.84 | 1,299,071 | +1.11(+0.64%) |
Feb 13, 2023 | 174.41 | 176.19 | 173.69 | 174.72 | 1,744,495 | +1.05(+0.60%) |
Feb 10, 2023 | 172.71 | 174.12 | 172.09 | 173.68 | 1,817,717 | +1.11(+0.64%) |
Feb 09, 2023 | 177.84 | 178.89 | 172.35 | 172.56 | 2,388,068 | -4.26(-2.41%) |
Feb 08, 2023 | 168.22 | 177.35 | 168.22 | 176.82 | 2,864,282 | +9.09(+5.42%) |
Feb 07, 2023 | 163.60 | 168.27 | 163.60 | 167.73 | 1,957,395 | +2.87(+1.74%) |
Feb 06, 2023 | 165.62 | 166.28 | 164.17 | 164.87 | 3,038,516 | -1.69(-1.01%) |
Feb 03, 2023 | 165.73 | 169.34 | 164.65 | 166.55 | 3,264,384 | +0.52(+0.32%) |
Feb 02, 2023 | 166.75 | 168.51 | 165.18 | 166.03 | 2,724,107 | +0.43(+0.26%) |
Feb 01, 2023 | 166.28 | 167.58 | 165.00 | 165.60 | 2,070,829 | -1.06(-0.63%) |
Jan 31, 2023 | 165.91 | 166.67 | 164.30 | 166.66 | 1,961,306 | +0.66(+0.40%) |
Jan 30, 2023 | 166.00 | 168.42 | 165.60 | 166.00 | 2,199,724 | +0.26(+0.16%) |
Jan 27, 2023 | 166.45 | 166.59 | 164.84 | 165.73 | 1,677,128 | -1.03(-0.62%) |
Jan 26, 2023 | 164.22 | 167.10 | 164.03 | 166.76 | 2,584,023 | +3.20(+1.96%) |
Jan 25, 2023 | 162.26 | 164.58 | 162.26 | 163.56 | 2,778,804 | +0.24(+0.14%) |
Jan 24, 2023 | 165.06 | 166.03 | 162.19 | 163.33 | 1,644,526 | -1.16(-0.71%) |
Jan 23, 2023 | 166.26 | 166.26 | 163.91 | 164.49 | 1,789,969 | -0.66(-0.40%) |
Jan 20, 2023 | 164.74 | 165.79 | 163.80 | 165.15 | 2,470,264 | +0.75(+0.45%) |
Jan 19, 2023 | 165.06 | 165.89 | 163.80 | 164.40 | 1,997,784 | -1.42(-0.86%) |
Jan 18, 2023 | 166.01 | 168.12 | 165.66 | 165.83 | 1,990,201 | -0.20(-0.12%) |
Jan 17, 2023 | 166.69 | 167.75 | 165.72 | 166.03 | 1,868,233 | +0.35(+0.21%) |
Jan 13, 2023 | 165.24 | 167.02 | 165.00 | 165.68 | 1,134,799 | -1.02(-0.61%) |
Jan 12, 2023 | 165.09 | 166.83 | 163.26 | 166.70 | 2,074,084 | +1.00(+0.61%) |
Jan 11, 2023 | 167.55 | 167.89 | 165.46 | 165.69 | 1,480,277 | -1.75(-1.05%) |
Jan 10, 2023 | 166.12 | 168.37 | 166.07 | 167.45 | 1,461,489 | +1.60(+0.97%) |
Jan 09, 2023 | 165.40 | 168.55 | 164.95 | 165.85 | 2,308,248 | +0.67(+0.41%) |
Jan 06, 2023 | 160.89 | 165.69 | 159.65 | 165.18 | 2,067,965 | +5.04(+3.15%) |
Jan 05, 2023 | 160.88 | 162.03 | 159.82 | 160.14 | 1,591,475 | -0.31(-0.19%) |
Jan 04, 2023 | 160.30 | 160.82 | 158.52 | 160.45 | 2,371,582 | +1.07(+0.67%) |
Jan 03, 2023 | 158.74 | 159.42 | 157.12 | 159.38 | 2,632,148 | +0.74(+0.47%) |
Dec 30, 2022 | 158.57 | 159.68 | 157.50 | 158.64 | 1,108,073 | -0.94(-0.59%) |
Dec 29, 2022 | 159.15 | 160.65 | 158.75 | 159.58 | 1,432,807 | +1.15(+0.73%) |
Dec 28, 2022 | 158.64 | 159.91 | 158.03 | 158.43 | 1,282,458 | +0.25(+0.15%) |
Dec 27, 2022 | 160.67 | 161.07 | 157.18 | 158.19 | 2,068,807 | -1.08(-0.68%) |
Dec 23, 2022 | 159.23 | 159.75 | 158.37 | 159.27 | 1,427,991 | +0.15(+0.09%) |
Dec 22, 2022 | 158.09 | 159.21 | 156.42 | 159.12 | 2,068,203 | +0.28(+0.17%) |
Dec 21, 2022 | 156.22 | 158.88 | 155.52 | 158.85 | 2,036,958 | +3.38(+2.17%) |
Dec 20, 2022 | 157.28 | 158.10 | 155.36 | 155.47 | 1,926,709 | -1.37(-0.87%) |
Dec 19, 2022 | 157.49 | 158.08 | 155.76 | 156.84 | 1,487,545 | -0.40(-0.26%) |
Dec 16, 2022 | 157.31 | 158.16 | 156.24 | 157.24 | 3,400,331 | -1.24(-0.78%) |
Dec 15, 2022 | 159.04 | 159.82 | 157.21 | 158.48 | 1,873,875 | -2.25(-1.40%) |
Dec 14, 2022 | 163.56 | 165.27 | 160.51 | 160.73 | 2,640,675 | -2.95(-1.80%) |
Dec 13, 2022 | 168.50 | 168.58 | 163.28 | 163.68 | 1,828,755 | -2.54(-1.53%) |
Dec 12, 2022 | 164.04 | 166.25 | 162.79 | 166.22 | 2,653,704 | +1.90(+1.16%) |
Dec 09, 2022 | 162.93 | 164.71 | 162.89 | 164.31 | 2,692,829 | +1.49(+0.91%) |
Dec 08, 2022 | 160.72 | 163.35 | 160.58 | 162.83 | 1,925,627 | +2.02(+1.26%) |
Dec 07, 2022 | 163.87 | 164.92 | 160.21 | 160.81 | 2,672,514 | -3.55(-2.16%) |
Dec 06, 2022 | 165.48 | 166.28 | 164.19 | 164.36 | 2,720,382 | -0.45(-0.27%) |
Dec 05, 2022 | 161.70 | 165.08 | 159.95 | 164.81 | 3,212,505 | +3.43(+2.12%) |
Dec 02, 2022 | 161.34 | 162.54 | 160.32 | 161.38 | 3,495,175 | -1.16(-0.71%) |
Dec 01, 2022 | 162.82 | 163.93 | 161.70 | 162.54 | 3,553,140 | +1.28(+0.79%) |
Nov 30, 2022 | 159.84 | 161.90 | 157.20 | 161.26 | 4,230,283 | +1.54(+0.97%) |
Nov 29, 2022 | 158.52 | 160.24 | 157.85 | 159.72 | 2,324,141 | +1.53(+0.97%) |
Nov 28, 2022 | 159.71 | 160.22 | 157.43 | 158.18 | 2,513,519 | -1.71(-1.07%) |
Nov 25, 2022 | 161.21 | 161.48 | 158.98 | 159.89 | 1,189,370 | -0.91(-0.57%) |
Nov 23, 2022 | 159.72 | 162.38 | 159.58 | 160.81 | 2,284,458 | +1.60(+1.00%) |
Nov 22, 2022 | 162.22 | 162.27 | 159.00 | 159.21 | 1,705,793 | -2.06(-1.27%) |
Nov 21, 2022 | 158.04 | 161.66 | 157.79 | 161.26 | 2,758,199 | +3.66(+2.32%) |
Nov 18, 2022 | 158.98 | 159.29 | 156.38 | 157.61 | 2,270,076 | -0.94(-0.59%) |
Nov 17, 2022 | 159.37 | 160.23 | 158.44 | 158.55 | 2,626,411 | -1.24(-0.78%) |
Nov 16, 2022 | 159.24 | 161.16 | 158.97 | 159.79 | 2,938,453 | +1.00(+0.63%) |
Nov 15, 2022 | 159.73 | 160.59 | 156.86 | 158.79 | 2,215,969 | -0.10(-0.06%) |
Nov 14, 2022 | 159.05 | 163.22 | 158.81 | 158.89 | 2,214,899 | -0.32(-0.20%) |
Nov 11, 2022 | 160.00 | 160.40 | 156.56 | 159.21 | 2,980,945 | -0.08(-0.05%) |
Nov 10, 2022 | 160.71 | 160.71 | 157.02 | 159.29 | 2,646,395 | +3.05(+1.95%) |
Nov 09, 2022 | 159.47 | 159.49 | 156.06 | 156.24 | 1,936,283 | -2.01(-1.27%) |
Nov 08, 2022 | 155.09 | 159.12 | 154.64 | 158.25 | 3,529,182 | +3.16(+2.04%) |
Nov 07, 2022 | 156.37 | 156.74 | 154.77 | 155.09 | 1,902,643 | -0.85(-0.54%) |
Nov 04, 2022 | 157.05 | 157.99 | 154.61 | 155.94 | 2,265,279 | -0.23(-0.15%) |
Nov 03, 2022 | 156.36 | 158.36 | 156.05 | 156.16 | 1,065,287 | -1.79(-1.13%) |
Nov 02, 2022 | 158.26 | 160.57 | 156.93 | 157.96 | 2,806,902 | -0.59(-0.37%) |
Nov 01, 2022 | 159.44 | 160.17 | 157.15 | 158.55 | 1,706,734 | +0.21(+0.13%) |
Oct 31, 2022 | 158.40 | 159.81 | 157.87 | 158.34 | 1,762,367 | -1.33(-0.83%) |
Oct 28, 2022 | 158.79 | 160.40 | 156.86 | 159.66 | 1,815,110 | +1.84(+1.17%) |
Oct 27, 2022 | 157.84 | 159.96 | 156.83 | 157.82 | 2,225,973 | +0.73(+0.47%) |
Oct 26, 2022 | 161.31 | 162.83 | 156.30 | 157.09 | 2,379,571 | -3.54(-2.20%) |
Oct 25, 2022 | 156.47 | 161.13 | 156.30 | 160.62 | 3,311,365 | +3.46(+2.20%) |
Oct 24, 2022 | 155.71 | 158.54 | 155.34 | 157.16 | 2,627,497 | +1.85(+1.19%) |
Oct 21, 2022 | 155.69 | 155.69 | 152.20 | 155.31 | 3,716,215 | -0.38(-0.24%) |
Oct 20, 2022 | 157.13 | 158.68 | 155.28 | 155.69 | 1,945,220 | -2.19(-1.39%) |
Oct 19, 2022 | 158.65 | 160.16 | 157.57 | 157.88 | 1,247,140 | -1.33(-0.84%) |
Oct 18, 2022 | 161.75 | 161.78 | 158.87 | 159.22 | 1,353,440 | +0.10(+0.06%) |
Oct 17, 2022 | 159.21 | 161.27 | 158.51 | 159.12 | 1,633,518 | +2.13(+1.36%) |
Oct 14, 2022 | 159.44 | 160.65 | 156.56 | 156.99 | 1,422,002 | -2.39(-1.50%) |
Oct 13, 2022 | 156.13 | 159.94 | 153.95 | 159.38 | 2,439,548 | +2.49(+1.59%) |
Oct 12, 2022 | 158.16 | 160.64 | 156.69 | 156.89 | 2,691,607 | +1.61(+1.04%) |
Oct 11, 2022 | 155.26 | 156.88 | 154.42 | 155.28 | 1,856,704 | +0.45(+0.29%) |
Oct 10, 2022 | 155.94 | 156.32 | 153.94 | 154.83 | 2,378,099 | -0.42(-0.27%) |
Oct 07, 2022 | 159.72 | 159.88 | 154.71 | 155.25 | 2,134,987 | -5.24(-3.26%) |
Oct 06, 2022 | 165.26 | 165.87 | 160.29 | 160.49 | 2,052,919 | -4.77(-2.89%) |
Oct 05, 2022 | 164.89 | 168.61 | 163.87 | 165.25 | 1,559,527 | -1.15(-0.69%) |
Oct 04, 2022 | 163.85 | 166.50 | 162.10 | 166.41 | 2,256,193 | +3.61(+2.22%) |
Oct 03, 2022 | 162.25 | 163.79 | 159.99 | 162.80 | 2,215,033 | +0.96(+0.59%) |
Sep 30, 2022 | 163.69 | 165.29 | 161.68 | 161.84 | 1,796,726 | -1.41(-0.86%) |
Sep 29, 2022 | 164.01 | 164.98 | 162.19 | 163.25 | 1,776,845 | -0.79(-0.48%) |
Sep 28, 2022 | 161.17 | 164.84 | 160.23 | 164.03 | 1,982,098 | +2.99(+1.86%) |
Sep 27, 2022 | 165.33 | 166.25 | 159.97 | 161.04 | 1,949,557 | -3.40(-2.07%) |
Sep 26, 2022 | 164.82 | 165.33 | 162.51 | 164.44 | 1,308,951 | -1.00(-0.61%) |
Sep 23, 2022 | 167.20 | 168.24 | 163.32 | 165.45 | 1,385,352 | -2.06(-1.23%) |
Sep 22, 2022 | 167.38 | 168.84 | 165.64 | 167.50 | 1,361,740 | +1.19(+0.71%) |
Sep 21, 2022 | 170.46 | 171.51 | 166.26 | 166.31 | 1,512,666 | -4.77(-2.79%) |
Sep 20, 2022 | 172.95 | 173.45 | 169.18 | 171.08 | 1,077,040 | -3.17(-1.82%) |
Sep 19, 2022 | 174.30 | 174.32 | 172.42 | 174.25 | 897,385 | -0.77(-0.44%) |
Sep 16, 2022 | 174.62 | 177.09 | 173.54 | 175.02 | 1,870,302 | +0.72(+0.41%) |
Sep 15, 2022 | 175.40 | 177.42 | 174.12 | 174.30 | 1,549,940 | -0.48(-0.28%) |
Sep 14, 2022 | 178.83 | 178.83 | 173.37 | 174.78 | 2,032,158 | -2.54(-1.43%) |
Sep 13, 2022 | 180.70 | 182.45 | 176.88 | 177.32 | 2,110,140 | -5.60(-3.06%) |
Sep 12, 2022 | 183.81 | 184.73 | 182.45 | 182.93 | 1,043,942 | -1.01(-0.55%) |
Sep 09, 2022 | 184.53 | 184.53 | 181.96 | 183.94 | 1,791,819 | -0.60(-0.33%) |
Sep 08, 2022 | 181.63 | 185.00 | 181.36 | 184.54 | 1,076,823 | +2.41(+1.32%) |
Sep 07, 2022 | 178.99 | 182.25 | 178.95 | 182.13 | 1,360,181 | +2.10(+1.17%) |
Sep 06, 2022 | 177.70 | 181.57 | 176.93 | 180.03 | 1,833,751 | +3.04(+1.72%) |
Sep 02, 2022 | 182.67 | 182.97 | 176.35 | 176.99 | 1,663,001 | -4.30(-2.37%) |
Sep 01, 2022 | 176.82 | 181.39 | 176.38 | 181.29 | 1,873,438 | +3.46(+1.95%) |
Aug 31, 2022 | 179.30 | 180.24 | 177.42 | 177.83 | 1,946,334 | +0.38(+0.22%) |
Aug 30, 2022 | 179.09 | 179.85 | 176.26 | 177.45 | 1,771,347 | -0.19(-0.11%) |
Aug 29, 2022 | 177.90 | 179.21 | 176.66 | 177.64 | 1,276,556 | -0.86(-0.48%) |
Aug 26, 2022 | 181.40 | 182.21 | 178.35 | 178.50 | 1,162,126 | -2.53(-1.40%) |
Aug 25, 2022 | 181.79 | 183.18 | 179.90 | 181.03 | 896,622 | +0.21(+0.12%) |
Aug 24, 2022 | 179.99 | 181.37 | 179.25 | 180.82 | 1,086,574 | +1.11(+0.62%) |
Aug 23, 2022 | 181.13 | 181.13 | 179.24 | 179.71 | 1,201,330 | -1.83(-1.01%) |
Aug 22, 2022 | 183.60 | 185.45 | 181.20 | 181.54 | 1,108,668 | -2.16(-1.18%) |
Aug 19, 2022 | 187.70 | 187.83 | 183.31 | 183.70 | 2,055,736 | -5.32(-2.81%) |
Aug 18, 2022 | 188.28 | 190.22 | 188.19 | 189.02 | 1,189,109 | +1.34(+0.71%) |
Aug 17, 2022 | 184.99 | 187.80 | 183.67 | 187.69 | 1,596,152 | +0.90(+0.48%) |
Aug 16, 2022 | 182.95 | 186.97 | 181.88 | 186.78 | 1,513,806 | +2.88(+1.57%) |
Aug 15, 2022 | 181.79 | 186.59 | 181.79 | 183.90 | 1,069,425 | -0.28(-0.15%) |
Aug 12, 2022 | 181.83 | 184.31 | 180.54 | 184.19 | 1,590,219 | +3.25(+1.80%) |
Aug 11, 2022 | 180.52 | 183.58 | 179.56 | 180.93 | 2,167,353 | +0.56(+0.31%) |
Aug 10, 2022 | 185.78 | 185.78 | 179.02 | 180.37 | 2,536,368 | -4.14(-2.24%) |
Aug 09, 2022 | 183.67 | 185.09 | 182.78 | 184.50 | 804,601 | +1.35(+0.74%) |
Aug 08, 2022 | 185.51 | 185.62 | 181.29 | 183.15 | 816,328 | -0.63(-0.34%) |
Aug 05, 2022 | 181.80 | 183.83 | 181.28 | 183.78 | 1,292,279 | +1.93(+1.06%) |
Aug 04, 2022 | 180.00 | 184.15 | 180.00 | 181.85 | 1,188,662 | +2.08(+1.16%) |
Aug 03, 2022 | 180.64 | 181.22 | 178.26 | 179.77 | 1,081,019 | +0.20(+0.11%) |
Aug 02, 2022 | 178.10 | 180.80 | 177.22 | 179.57 | 1,168,377 | +1.61(+0.90%) |