Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 187.81 | 189.62 | 186.11 | 188.82 | 59,563 | +0.24(+0.13%) |
May 30, 2023 | 189.35 | 190.51 | 188.20 | 188.58 | 18,131 | -1.52(-0.80%) |
May 26, 2023 | 188.79 | 191.21 | 188.76 | 190.10 | 22,913 | +2.00(+1.06%) |
May 25, 2023 | 190.89 | 193.08 | 186.44 | 188.10 | 55,013 | -3.48(-1.82%) |
May 24, 2023 | 194.08 | 195.27 | 191.56 | 191.59 | 37,926 | -4.28(-2.19%) |
May 23, 2023 | 197.23 | 200.01 | 195.53 | 195.87 | 57,733 | -2.72(-1.37%) |
May 22, 2023 | 198.15 | 199.99 | 197.30 | 198.59 | 28,553 | +1.12(+0.56%) |
May 19, 2023 | 200.04 | 200.04 | 196.64 | 197.47 | 44,928 | +0.50(+0.25%) |
May 18, 2023 | 195.30 | 197.54 | 195.07 | 196.97 | 47,924 | +1.64(+0.84%) |
May 17, 2023 | 193.41 | 196.10 | 193.41 | 195.33 | 34,905 | +2.62(+1.36%) |
May 16, 2023 | 194.11 | 194.11 | 192.02 | 192.71 | 32,684 | -3.41(-1.74%) |
May 15, 2023 | 193.55 | 196.20 | 193.55 | 196.13 | 29,686 | +2.50(+1.29%) |
May 12, 2023 | 193.85 | 195.17 | 191.49 | 193.63 | 30,966 | +0.71(+0.37%) |
May 11, 2023 | 190.54 | 194.34 | 190.54 | 192.92 | 48,201 | +0.02(+0.01%) |
May 10, 2023 | 198.25 | 198.84 | 190.84 | 192.90 | 43,014 | -2.68(-1.37%) |
May 09, 2023 | 193.64 | 195.58 | 192.13 | 195.58 | 45,950 | +0.95(+0.49%) |
May 08, 2023 | 193.46 | 195.97 | 192.58 | 194.63 | 37,519 | +0.45(+0.23%) |
May 05, 2023 | 192.05 | 195.09 | 191.66 | 194.19 | 50,040 | +5.38(+2.85%) |
May 04, 2023 | 190.16 | 192.18 | 186.06 | 188.81 | 85,732 | -2.89(-1.51%) |
May 03, 2023 | 186.61 | 199.23 | 186.61 | 191.70 | 97,016 | +6.20(+3.34%) |
May 02, 2023 | 185.97 | 186.11 | 182.80 | 185.50 | 62,435 | +0.08(+0.04%) |
May 01, 2023 | 185.82 | 188.58 | 185.42 | 185.42 | 52,473 | +0.47(+0.25%) |
Apr 28, 2023 | 184.37 | 188.15 | 184.37 | 184.95 | 58,751 | -0.90(-0.48%) |
Apr 27, 2023 | 183.57 | 186.26 | 182.62 | 185.84 | 52,108 | +2.70(+1.47%) |
Apr 26, 2023 | 187.84 | 188.40 | 182.32 | 183.15 | 42,205 | -6.64(-3.50%) |
Apr 25, 2023 | 190.79 | 191.27 | 188.55 | 189.79 | 52,823 | -3.13(-1.63%) |
Apr 24, 2023 | 191.17 | 194.41 | 191.17 | 192.92 | 32,345 | +0.60(+0.31%) |
Apr 21, 2023 | 194.69 | 194.69 | 191.10 | 192.32 | 43,356 | -0.90(-0.46%) |
Apr 20, 2023 | 190.70 | 193.27 | 188.99 | 193.22 | 55,214 | +1.78(+0.93%) |
Apr 19, 2023 | 191.71 | 192.31 | 190.07 | 191.44 | 47,830 | -0.09(-0.05%) |
Apr 18, 2023 | 195.68 | 196.07 | 190.98 | 191.53 | 74,776 | -3.45(-1.77%) |
Apr 17, 2023 | 194.23 | 195.13 | 193.39 | 194.98 | 39,900 | +1.85(+0.96%) |
Apr 14, 2023 | 194.29 | 196.26 | 192.32 | 193.13 | 64,568 | -1.11(-0.57%) |
Apr 13, 2023 | 196.09 | 196.09 | 192.83 | 194.25 | 43,880 | -0.11(-0.06%) |
Apr 12, 2023 | 197.12 | 197.84 | 194.32 | 194.35 | 44,981 | -0.36(-0.18%) |
Apr 11, 2023 | 195.10 | 196.51 | 193.54 | 194.71 | 70,195 | +1.04(+0.54%) |
Apr 10, 2023 | 189.19 | 194.19 | 189.19 | 193.67 | 81,444 | +3.09(+1.62%) |
Apr 06, 2023 | 191.47 | 191.85 | 188.82 | 190.58 | 75,663 | -0.89(-0.47%) |
Apr 05, 2023 | 194.16 | 195.46 | 191.01 | 191.47 | 51,534 | -4.61(-2.35%) |
Apr 04, 2023 | 204.36 | 204.36 | 195.94 | 196.08 | 49,169 | -6.53(-3.22%) |
Apr 03, 2023 | 207.50 | 208.62 | 200.48 | 202.61 | 71,789 | -4.61(-2.23%) |
Mar 31, 2023 | 204.50 | 207.22 | 203.75 | 207.22 | 93,744 | +4.58(+2.26%) |
Mar 30, 2023 | 204.62 | 205.68 | 202.53 | 202.64 | 34,331 | -0.40(-0.20%) |
Mar 29, 2023 | 203.61 | 203.61 | 199.61 | 203.04 | 52,345 | +2.01(+1.00%) |
Mar 28, 2023 | 196.80 | 201.09 | 196.80 | 201.03 | 85,909 | +3.95(+2.00%) |
Mar 27, 2023 | 197.91 | 198.64 | 195.43 | 197.09 | 80,105 | +1.77(+0.91%) |
Mar 24, 2023 | 195.36 | 196.60 | 191.70 | 195.32 | 119,829 | -2.33(-1.18%) |
Mar 23, 2023 | 198.15 | 201.03 | 196.16 | 197.65 | 71,953 | +0.18(+0.09%) |
Mar 22, 2023 | 202.30 | 203.11 | 196.96 | 197.47 | 68,571 | -4.77(-2.36%) |
Mar 21, 2023 | 204.15 | 204.37 | 200.62 | 202.25 | 56,010 | +1.91(+0.95%) |
Mar 20, 2023 | 198.26 | 201.99 | 198.26 | 200.34 | 36,146 | +4.46(+2.28%) |
Mar 17, 2023 | 198.84 | 198.84 | 195.41 | 195.87 | 95,644 | -3.98(-1.99%) |
Mar 16, 2023 | 194.67 | 201.66 | 193.54 | 199.85 | 91,100 | +2.48(+1.26%) |
Mar 15, 2023 | 198.20 | 199.75 | 194.38 | 197.37 | 104,793 | -6.16(-3.03%) |
Mar 14, 2023 | 208.75 | 209.16 | 200.62 | 203.53 | 106,157 | +0.05(+0.02%) |
Mar 13, 2023 | 202.02 | 205.08 | 199.18 | 203.48 | 51,490 | -2.80(-1.36%) |
Mar 10, 2023 | 210.73 | 211.65 | 205.00 | 206.28 | 66,358 | -6.03(-2.84%) |
Mar 09, 2023 | 214.75 | 216.69 | 211.84 | 212.31 | 69,119 | -1.63(-0.76%) |
Mar 08, 2023 | 215.82 | 216.64 | 213.05 | 213.94 | 53,348 | -2.32(-1.07%) |
Mar 07, 2023 | 216.00 | 216.64 | 213.53 | 216.26 | 83,421 | -0.08(-0.04%) |
Mar 06, 2023 | 218.07 | 219.48 | 214.12 | 216.34 | 44,274 | -2.28(-1.04%) |
Mar 03, 2023 | 216.43 | 219.89 | 214.66 | 218.61 | 47,278 | +3.68(+1.71%) |
Mar 02, 2023 | 211.62 | 214.99 | 210.48 | 214.94 | 30,462 | +1.18(+0.55%) |
Mar 01, 2023 | 211.21 | 214.18 | 210.22 | 213.75 | 50,381 | +0.43(+0.20%) |
Feb 28, 2023 | 212.99 | 216.18 | 211.97 | 213.32 | 62,620 | -0.09(-0.04%) |
Feb 27, 2023 | 212.21 | 216.56 | 209.89 | 213.41 | 48,555 | +2.80(+1.33%) |
Feb 24, 2023 | 208.77 | 211.72 | 208.77 | 210.61 | 68,542 | -1.59(-0.75%) |
Feb 23, 2023 | 213.29 | 214.66 | 209.27 | 212.20 | 92,671 | -0.72(-0.34%) |
Feb 22, 2023 | 207.57 | 215.69 | 206.01 | 212.92 | 125,796 | +5.04(+2.42%) |
Feb 21, 2023 | 213.93 | 216.50 | 206.81 | 207.88 | 114,493 | -9.31(-4.29%) |
Feb 17, 2023 | 214.56 | 218.60 | 211.20 | 217.19 | 86,155 | +6.90(+3.28%) |
Feb 16, 2023 | 198.81 | 213.43 | 194.38 | 210.29 | 123,650 | +11.54(+5.81%) |
Feb 15, 2023 | 200.84 | 202.44 | 198.47 | 198.76 | 94,355 | -2.19(-1.09%) |
Feb 14, 2023 | 200.46 | 202.35 | 198.01 | 200.94 | 56,606 | +0.35(+0.17%) |
Feb 13, 2023 | 201.76 | 203.43 | 199.99 | 200.59 | 73,724 | -0.03(-0.01%) |
Feb 10, 2023 | 198.96 | 201.58 | 198.67 | 200.62 | 58,609 | -0.67(-0.33%) |
Feb 09, 2023 | 206.96 | 208.65 | 200.51 | 201.29 | 67,967 | -5.12(-2.48%) |
Feb 08, 2023 | 206.33 | 210.46 | 203.91 | 206.41 | 82,904 | -2.96(-1.41%) |
Feb 07, 2023 | 205.69 | 209.41 | 204.82 | 209.37 | 61,012 | +2.43(+1.17%) |
Feb 06, 2023 | 212.27 | 212.27 | 205.98 | 206.94 | 52,938 | -5.72(-2.69%) |
Feb 03, 2023 | 211.35 | 213.79 | 209.89 | 212.67 | 58,505 | -0.07(-0.03%) |
Feb 02, 2023 | 208.48 | 213.31 | 207.45 | 212.74 | 85,135 | +6.31(+3.06%) |
Feb 01, 2023 | 203.72 | 210.29 | 201.61 | 206.43 | 55,004 | +3.93(+1.94%) |
Jan 31, 2023 | 198.04 | 203.19 | 198.04 | 202.50 | 69,969 | +4.10(+2.07%) |
Jan 30, 2023 | 197.50 | 200.63 | 197.28 | 198.40 | 59,151 | -0.91(-0.46%) |
Jan 27, 2023 | 198.38 | 200.50 | 195.31 | 199.31 | 36,477 | -0.05(-0.03%) |
Jan 26, 2023 | 199.42 | 200.03 | 196.27 | 199.36 | 48,498 | +2.19(+1.11%) |
Jan 25, 2023 | 200.80 | 202.71 | 194.42 | 197.18 | 89,724 | -4.49(-2.23%) |
Jan 24, 2023 | 198.76 | 203.42 | 198.76 | 201.67 | 52,444 | +2.41(+1.21%) |
Jan 23, 2023 | 197.08 | 200.26 | 196.79 | 199.26 | 49,251 | +2.28(+1.16%) |
Jan 20, 2023 | 191.95 | 196.99 | 189.47 | 196.99 | 48,891 | +6.52(+3.42%) |
Jan 19, 2023 | 188.92 | 193.35 | 186.64 | 190.47 | 62,905 | +1.46(+0.77%) |
Jan 18, 2023 | 189.05 | 193.72 | 188.68 | 189.01 | 54,160 | +0.03(+0.02%) |
Jan 17, 2023 | 200.07 | 200.07 | 188.33 | 188.98 | 77,031 | -10.97(-5.49%) |
Jan 13, 2023 | 191.69 | 200.22 | 190.41 | 199.95 | 93,081 | +6.70(+3.47%) |
Jan 12, 2023 | 191.34 | 194.42 | 189.50 | 193.25 | 62,443 | +2.43(+1.27%) |
Jan 11, 2023 | 190.50 | 193.69 | 188.07 | 190.83 | 69,423 | +1.57(+0.83%) |
Jan 10, 2023 | 180.66 | 189.26 | 180.66 | 189.26 | 55,885 | +6.89(+3.78%) |
Jan 09, 2023 | 183.45 | 185.61 | 181.86 | 182.37 | 74,949 | -1.07(-0.58%) |
Jan 06, 2023 | 179.42 | 183.53 | 176.86 | 183.44 | 52,607 | +6.55(+3.70%) |
Jan 05, 2023 | 176.66 | 179.24 | 175.20 | 176.89 | 96,388 | -1.81(-1.01%) |
Jan 04, 2023 | 180.52 | 181.00 | 177.72 | 178.70 | 63,649 | +0.61(+0.34%) |
Jan 03, 2023 | 178.56 | 178.59 | 175.06 | 178.10 | 59,935 | +1.83(+1.04%) |
Dec 30, 2022 | 177.01 | 178.03 | 174.31 | 176.27 | 46,305 | -1.75(-0.98%) |
Dec 29, 2022 | 175.31 | 179.24 | 172.84 | 178.02 | 40,189 | +5.73(+3.32%) |
Dec 28, 2022 | 175.93 | 177.72 | 172.28 | 172.29 | 47,935 | -3.71(-2.11%) |
Dec 27, 2022 | 175.76 | 176.58 | 174.16 | 176.00 | 41,772 | +0.35(+0.20%) |
Dec 23, 2022 | 173.30 | 176.51 | 171.96 | 175.65 | 34,998 | +2.59(+1.50%) |
Dec 22, 2022 | 176.49 | 176.49 | 170.74 | 173.06 | 48,397 | -4.09(-2.31%) |
Dec 21, 2022 | 176.14 | 178.66 | 174.35 | 177.15 | 52,324 | +2.12(+1.21%) |
Dec 20, 2022 | 172.08 | 175.67 | 171.04 | 175.03 | 40,777 | +3.90(+2.28%) |
Dec 19, 2022 | 174.74 | 175.31 | 169.71 | 171.13 | 52,165 | -3.51(-2.01%) |
Dec 16, 2022 | 173.62 | 176.84 | 171.39 | 174.64 | 96,223 | -1.34(-0.76%) |
Dec 15, 2022 | 185.80 | 185.80 | 175.82 | 175.98 | 81,375 | -11.03(-5.90%) |
Dec 14, 2022 | 188.91 | 193.14 | 186.31 | 187.01 | 88,099 | -0.75(-0.40%) |
Dec 13, 2022 | 189.42 | 189.42 | 184.06 | 187.76 | 80,028 | +4.63(+2.53%) |
Dec 12, 2022 | 180.79 | 183.22 | 178.67 | 183.13 | 32,137 | +3.46(+1.93%) |
Dec 09, 2022 | 184.43 | 184.43 | 179.53 | 179.66 | 51,659 | -5.20(-2.81%) |
Dec 08, 2022 | 181.57 | 184.89 | 179.91 | 184.86 | 64,164 | +3.64(+2.01%) |
Dec 07, 2022 | 183.13 | 185.02 | 181.22 | 181.22 | 65,257 | -3.69(-2.00%) |
Dec 06, 2022 | 188.54 | 189.49 | 183.32 | 184.91 | 49,148 | -4.24(-2.24%) |
Dec 05, 2022 | 188.69 | 189.76 | 185.97 | 189.15 | 37,868 | -1.74(-0.91%) |
Dec 02, 2022 | 189.20 | 192.66 | 185.80 | 190.89 | 47,099 | -1.44(-0.75%) |
Dec 01, 2022 | 192.74 | 193.44 | 189.75 | 192.33 | 30,493 | +0.76(+0.40%) |
Nov 30, 2022 | 186.04 | 191.56 | 181.94 | 191.56 | 58,205 | +4.62(+2.47%) |
Nov 29, 2022 | 186.95 | 189.35 | 185.70 | 186.95 | 46,516 | +1.06(+0.57%) |
Nov 28, 2022 | 188.71 | 191.64 | 184.49 | 185.89 | 47,674 | -5.95(-3.10%) |
Nov 25, 2022 | 187.73 | 191.87 | 187.73 | 191.84 | 24,452 | +3.88(+2.06%) |
Nov 23, 2022 | 187.17 | 190.33 | 187.17 | 187.96 | 41,027 | -0.11(-0.06%) |
Nov 22, 2022 | 188.34 | 189.01 | 185.65 | 188.07 | 56,165 | +0.94(+0.50%) |
Nov 21, 2022 | 190.27 | 190.99 | 186.31 | 187.13 | 48,563 | -4.17(-2.18%) |
Nov 18, 2022 | 191.34 | 193.47 | 188.07 | 191.29 | 50,074 | +3.61(+1.92%) |
Nov 17, 2022 | 186.74 | 188.13 | 183.43 | 187.68 | 67,418 | +0.41(+0.22%) |
Nov 16, 2022 | 186.39 | 187.41 | 184.77 | 187.28 | 50,289 | +0.69(+0.37%) |
Nov 15, 2022 | 183.68 | 188.09 | 180.76 | 186.59 | 62,015 | +5.49(+3.03%) |
Nov 14, 2022 | 181.83 | 184.71 | 180.50 | 181.10 | 49,170 | -2.29(-1.25%) |
Nov 11, 2022 | 186.61 | 188.65 | 182.44 | 183.40 | 53,274 | -3.03(-1.62%) |
Nov 10, 2022 | 183.05 | 187.82 | 181.79 | 186.42 | 63,108 | +10.83(+6.17%) |
Nov 09, 2022 | 176.31 | 179.77 | 174.73 | 175.59 | 60,049 | -2.08(-1.17%) |
Nov 08, 2022 | 176.58 | 178.85 | 175.40 | 177.68 | 59,239 | +1.35(+0.77%) |
Nov 07, 2022 | 175.73 | 176.43 | 171.98 | 176.33 | 44,517 | +3.06(+1.76%) |
Nov 04, 2022 | 169.41 | 174.10 | 169.41 | 173.27 | 38,506 | +6.82(+4.10%) |
Nov 03, 2022 | 164.60 | 171.74 | 163.44 | 166.46 | 40,424 | -0.95(-0.57%) |
Nov 02, 2022 | 171.15 | 180.06 | 167.14 | 167.41 | 76,991 | -9.77(-5.51%) |
Nov 01, 2022 | 177.22 | 179.64 | 176.02 | 177.17 | 49,703 | +0.59(+0.33%) |
Oct 31, 2022 | 174.99 | 177.37 | 174.32 | 176.59 | 45,659 | -0.21(-0.12%) |
Oct 28, 2022 | 173.11 | 177.76 | 172.54 | 176.80 | 46,029 | +4.91(+2.86%) |
Oct 27, 2022 | 173.73 | 176.03 | 171.21 | 171.88 | 56,442 | +0.60(+0.35%) |
Oct 26, 2022 | 171.98 | 175.99 | 170.38 | 171.29 | 32,427 | +0.03(+0.02%) |
Oct 25, 2022 | 168.86 | 172.34 | 168.01 | 171.26 | 31,791 | +3.07(+1.82%) |
Oct 24, 2022 | 165.61 | 169.27 | 164.21 | 168.19 | 35,191 | +2.59(+1.56%) |
Oct 21, 2022 | 161.06 | 167.03 | 159.31 | 165.60 | 33,223 | +6.18(+3.88%) |
Oct 20, 2022 | 165.81 | 165.82 | 158.91 | 159.42 | 45,942 | -6.11(-3.69%) |
Oct 19, 2022 | 165.91 | 166.80 | 163.27 | 165.53 | 48,326 | -1.83(-1.09%) |
Oct 18, 2022 | 170.18 | 170.18 | 165.61 | 167.36 | 39,660 | +0.91(+0.55%) |
Oct 17, 2022 | 164.30 | 167.61 | 163.40 | 166.45 | 61,911 | +3.72(+2.29%) |
Oct 14, 2022 | 164.12 | 164.13 | 160.96 | 162.72 | 82,556 | -0.61(-0.37%) |
Oct 13, 2022 | 156.07 | 164.29 | 153.01 | 163.33 | 46,442 | +4.91(+3.10%) |
Oct 12, 2022 | 159.05 | 159.63 | 157.25 | 158.42 | 49,104 | -0.71(-0.44%) |
Oct 11, 2022 | 162.11 | 162.33 | 157.97 | 159.12 | 54,875 | -4.28(-2.62%) |
Oct 10, 2022 | 158.20 | 164.89 | 155.67 | 163.40 | 77,889 | +6.89(+4.40%) |
Oct 07, 2022 | 164.27 | 164.27 | 153.80 | 156.52 | 82,143 | -8.55(-5.18%) |
Oct 06, 2022 | 168.43 | 169.00 | 163.94 | 165.07 | 63,668 | -3.11(-1.85%) |
Oct 05, 2022 | 170.26 | 171.50 | 167.85 | 168.18 | 70,015 | -4.54(-2.63%) |
Oct 04, 2022 | 173.53 | 173.53 | 169.23 | 172.72 | 91,103 | +2.07(+1.21%) |
Oct 03, 2022 | 168.13 | 171.33 | 168.13 | 170.64 | 44,504 | +5.38(+3.25%) |
Sep 30, 2022 | 164.75 | 168.96 | 164.75 | 165.26 | 47,583 | -0.44(-0.26%) |
Sep 29, 2022 | 169.54 | 172.14 | 164.77 | 165.70 | 60,440 | -5.02(-2.94%) |
Sep 28, 2022 | 166.52 | 172.01 | 166.25 | 170.72 | 60,390 | +5.29(+3.20%) |
Sep 27, 2022 | 168.82 | 170.17 | 164.16 | 165.43 | 39,663 | -2.18(-1.30%) |
Sep 26, 2022 | 165.80 | 170.44 | 164.84 | 167.61 | 70,250 | +0.13(+0.08%) |
Sep 23, 2022 | 167.51 | 167.77 | 165.09 | 167.48 | 43,521 | -1.76(-1.04%) |
Sep 22, 2022 | 171.46 | 173.30 | 166.87 | 169.25 | 43,832 | -4.72(-2.71%) |
Sep 21, 2022 | 173.96 | 178.21 | 173.96 | 173.96 | 37,040 | +1.65(+0.96%) |
Sep 20, 2022 | 169.04 | 172.35 | 169.04 | 172.31 | 36,190 | +0.88(+0.51%) |
Sep 19, 2022 | 166.47 | 171.89 | 163.84 | 171.43 | 29,734 | +2.72(+1.62%) |
Sep 16, 2022 | 168.65 | 168.90 | 164.89 | 168.70 | 72,346 | -1.62(-0.95%) |
Sep 15, 2022 | 169.77 | 173.75 | 169.77 | 170.32 | 30,884 | -1.53(-0.89%) |
Sep 14, 2022 | 172.53 | 172.61 | 169.50 | 171.84 | 46,324 | -1.19(-0.69%) |
Sep 13, 2022 | 177.84 | 179.21 | 172.22 | 173.03 | 36,684 | -8.92(-4.90%) |
Sep 12, 2022 | 180.64 | 182.68 | 176.56 | 181.95 | 34,476 | +0.54(+0.29%) |
Sep 09, 2022 | 182.25 | 183.70 | 179.94 | 181.41 | 30,189 | -0.81(-0.45%) |
Sep 08, 2022 | 180.89 | 183.28 | 179.36 | 182.23 | 34,283 | -1.04(-0.57%) |
Sep 07, 2022 | 178.03 | 183.49 | 176.68 | 183.27 | 37,599 | +6.38(+3.61%) |
Sep 06, 2022 | 177.54 | 177.54 | 173.17 | 176.89 | 29,239 | +0.84(+0.48%) |
Sep 02, 2022 | 179.20 | 179.62 | 175.11 | 176.04 | 28,131 | -1.13(-0.64%) |
Sep 01, 2022 | 177.29 | 178.42 | 173.87 | 177.17 | 28,560 | -0.59(-0.33%) |
Aug 31, 2022 | 181.90 | 181.90 | 177.75 | 177.77 | 38,200 | -2.52(-1.40%) |
Aug 30, 2022 | 182.83 | 184.16 | 179.57 | 180.28 | 33,509 | -2.70(-1.47%) |
Aug 29, 2022 | 184.64 | 184.77 | 182.38 | 182.98 | 34,201 | -2.98(-1.60%) |
Aug 26, 2022 | 195.12 | 195.12 | 185.64 | 185.96 | 34,998 | -8.83(-4.53%) |
Aug 25, 2022 | 192.13 | 195.25 | 192.13 | 194.79 | 27,403 | +2.43(+1.26%) |
Aug 24, 2022 | 191.03 | 193.75 | 190.28 | 192.36 | 27,826 | +1.81(+0.95%) |
Aug 23, 2022 | 190.33 | 193.91 | 189.76 | 190.55 | 31,477 | -0.59(-0.31%) |
Aug 22, 2022 | 194.28 | 195.09 | 189.20 | 191.14 | 42,752 | -5.71(-2.90%) |
Aug 19, 2022 | 198.03 | 200.75 | 194.30 | 196.85 | 61,887 | -2.31(-1.16%) |
Aug 18, 2022 | 196.06 | 199.50 | 194.89 | 199.16 | 36,639 | +4.12(+2.11%) |
Aug 17, 2022 | 193.59 | 195.86 | 193.59 | 195.04 | 34,920 | -0.56(-0.28%) |
Aug 16, 2022 | 198.43 | 199.30 | 194.28 | 195.59 | 35,701 | -2.44(-1.23%) |
Aug 15, 2022 | 190.37 | 199.64 | 190.37 | 198.03 | 45,261 | +5.47(+2.84%) |
Aug 12, 2022 | 193.47 | 193.62 | 189.78 | 192.56 | 42,446 | +1.18(+0.62%) |
Aug 11, 2022 | 193.89 | 194.02 | 191.27 | 191.38 | 39,920 | -0.20(-0.10%) |
Aug 10, 2022 | 190.66 | 192.40 | 189.64 | 191.58 | 53,283 | +4.24(+2.26%) |
Aug 09, 2022 | 190.61 | 190.71 | 186.70 | 187.34 | 51,183 | -2.24(-1.18%) |
Aug 08, 2022 | 194.89 | 194.89 | 188.66 | 189.58 | 46,680 | -3.44(-1.78%) |
Aug 05, 2022 | 189.65 | 193.24 | 187.77 | 193.01 | 32,780 | +0.88(+0.46%) |
Aug 04, 2022 | 195.42 | 195.52 | 190.57 | 192.13 | 37,420 | -4.91(-2.49%) |
Aug 03, 2022 | 193.01 | 200.70 | 191.77 | 197.05 | 41,561 | -1.30(-0.65%) |
Aug 02, 2022 | 201.29 | 201.40 | 197.08 | 198.34 | 44,109 | -4.88(-2.40%) |
Aug 01, 2022 | 200.69 | 204.88 | 200.69 | 203.23 | 38,688 | +1.27(+0.63%) |
Jul 29, 2022 | 198.07 | 202.69 | 197.22 | 201.96 | 41,041 | +2.91(+1.46%) |
Jul 28, 2022 | 197.65 | 200.16 | 197.37 | 199.05 | 35,583 | +1.51(+0.76%) |
Jul 27, 2022 | 195.99 | 198.80 | 195.57 | 197.54 | 28,277 | +2.76(+1.42%) |
Jul 26, 2022 | 191.08 | 194.98 | 191.08 | 194.78 | 19,956 | +2.42(+1.26%) |
Jul 25, 2022 | 193.83 | 193.83 | 191.14 | 192.36 | 25,614 | +0.20(+0.10%) |
Jul 22, 2022 | 195.97 | 197.12 | 190.05 | 192.16 | 31,384 | -2.15(-1.11%) |
Jul 21, 2022 | 192.53 | 194.31 | 190.55 | 194.31 | 59,382 | +0.77(+0.40%) |
Jul 20, 2022 | 192.38 | 194.57 | 190.82 | 193.54 | 42,529 | +2.84(+1.49%) |
Jul 19, 2022 | 184.13 | 191.67 | 184.13 | 190.70 | 35,548 | +9.04(+4.97%) |
Jul 18, 2022 | 187.71 | 187.71 | 181.01 | 181.66 | 23,705 | -3.60(-1.94%) |
Jul 15, 2022 | 182.78 | 185.46 | 179.56 | 185.26 | 40,720 | +5.36(+2.98%) |
Jul 14, 2022 | 176.57 | 180.41 | 176.55 | 179.90 | 27,204 | +0.56(+0.32%) |
Jul 13, 2022 | 177.35 | 181.13 | 175.71 | 179.33 | 43,231 | +0.60(+0.34%) |
Jul 12, 2022 | 178.33 | 182.89 | 177.73 | 178.73 | 39,723 | -1.23(-0.68%) |
Jul 11, 2022 | 180.31 | 181.35 | 176.39 | 179.96 | 61,481 | -1.88(-1.03%) |
Jul 08, 2022 | 188.26 | 188.26 | 181.84 | 181.84 | 48,597 | -5.17(-2.77%) |
Jul 07, 2022 | 181.51 | 187.63 | 181.51 | 187.01 | 38,054 | +7.24(+4.03%) |
Jul 06, 2022 | 179.16 | 183.72 | 178.10 | 179.77 | 20,832 | -0.38(-0.21%) |
Jul 05, 2022 | 180.78 | 180.78 | 174.99 | 180.14 | 42,508 | -3.38(-1.84%) |
Jul 01, 2022 | 179.63 | 184.03 | 179.37 | 183.53 | 26,019 | +3.13(+1.73%) |
Jun 30, 2022 | 176.55 | 182.67 | 176.55 | 180.40 | 38,582 | +1.32(+0.73%) |
Jun 29, 2022 | 182.59 | 182.59 | 175.94 | 179.09 | 43,902 | -3.17(-1.74%) |
Jun 28, 2022 | 180.10 | 184.71 | 179.49 | 182.25 | 42,927 | +1.76(+0.98%) |
Jun 27, 2022 | 183.38 | 183.38 | 179.36 | 180.49 | 39,950 | -1.48(-0.82%) |
Jun 24, 2022 | 177.01 | 182.68 | 176.10 | 181.97 | 114,159 | +4.69(+2.65%) |
Jun 23, 2022 | 174.46 | 178.12 | 174.46 | 177.28 | 35,475 | +1.98(+1.13%) |
Jun 22, 2022 | 172.35 | 176.25 | 172.35 | 175.31 | 33,286 | +0.79(+0.45%) |
Jun 21, 2022 | 173.58 | 177.86 | 171.09 | 174.51 | 39,110 | +1.34(+0.78%) |
Jun 17, 2022 | 170.78 | 175.40 | 169.82 | 173.17 | 108,004 | +5.75(+3.43%) |
Jun 16, 2022 | 175.44 | 175.44 | 166.63 | 167.42 | 87,783 | -11.92(-6.65%) |
Jun 15, 2022 | 175.00 | 181.51 | 172.64 | 179.34 | 55,211 | +6.82(+3.95%) |
Jun 14, 2022 | 173.57 | 173.62 | 171.16 | 172.53 | 40,787 | -1.38(-0.79%) |
Jun 13, 2022 | 176.70 | 177.88 | 172.44 | 173.90 | 44,049 | -6.31(-3.50%) |
Jun 10, 2022 | 186.36 | 186.36 | 179.67 | 180.21 | 36,199 | -7.58(-4.04%) |
Jun 09, 2022 | 188.45 | 188.96 | 186.75 | 187.79 | 29,802 | -0.79(-0.42%) |
Jun 08, 2022 | 189.07 | 190.18 | 184.84 | 188.58 | 37,854 | +0.02(+0.01%) |
Jun 07, 2022 | 186.78 | 188.90 | 185.48 | 188.56 | 21,753 | +1.75(+0.94%) |
Jun 06, 2022 | 187.66 | 187.83 | 185.18 | 186.81 | 16,798 | +0.19(+0.10%) |
Jun 03, 2022 | 185.02 | 187.46 | 184.35 | 186.62 | 15,807 | -1.69(-0.90%) |
Jun 02, 2022 | 187.10 | 188.56 | 185.48 | 188.31 | 31,583 | +3.22(+1.74%) |