Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 230.99 | 235.75 | 230.05 | 234.52 | 1,923,368 | +5.98(+2.62%) |
Jun 29, 2023 | 230.77 | 231.59 | 227.63 | 228.54 | 1,063,022 | -0.82(-0.36%) |
Jun 28, 2023 | 227.69 | 230.18 | 226.54 | 229.36 | 1,462,898 | +0.56(+0.24%) |
Jun 27, 2023 | 223.51 | 229.70 | 223.51 | 228.80 | 1,589,822 | +5.79(+2.60%) |
Jun 26, 2023 | 224.64 | 228.65 | 222.88 | 223.01 | 1,438,440 | -2.31(-1.03%) |
Jun 23, 2023 | 225.47 | 227.91 | 223.69 | 225.32 | 7,001,940 | -1.68(-0.74%) |
Jun 22, 2023 | 226.11 | 228.99 | 222.86 | 227.00 | 2,686,892 | -1.01(-0.44%) |
Jun 21, 2023 | 233.00 | 233.64 | 226.03 | 228.01 | 3,129,913 | -4.52(-1.94%) |
Jun 20, 2023 | 234.52 | 236.70 | 230.71 | 232.53 | 2,393,420 | -3.31(-1.40%) |
Jun 16, 2023 | 240.74 | 240.74 | 234.42 | 235.84 | 5,007,194 | -1.93(-0.81%) |
Jun 15, 2023 | 234.88 | 239.50 | 233.39 | 237.77 | 2,757,091 | +1.71(+0.72%) |
Jun 14, 2023 | 237.24 | 238.42 | 234.11 | 236.06 | 2,684,556 | -2.94(-1.23%) |
Jun 13, 2023 | 240.19 | 242.65 | 235.78 | 239.00 | 2,092,683 | +5.78(+2.48%) |
Jun 12, 2023 | 230.91 | 233.39 | 228.23 | 233.22 | 1,443,995 | +3.92(+1.71%) |
Jun 09, 2023 | 229.59 | 232.59 | 228.70 | 229.30 | 1,295,397 | +1.22(+0.53%) |
Jun 08, 2023 | 222.12 | 229.47 | 221.45 | 228.08 | 1,778,595 | +5.61(+2.52%) |
Jun 07, 2023 | 227.77 | 230.43 | 221.68 | 222.47 | 2,273,602 | -6.31(-2.76%) |
Jun 06, 2023 | 232.88 | 233.43 | 227.24 | 228.78 | 1,235,108 | -3.55(-1.53%) |
Jun 05, 2023 | 228.24 | 234.09 | 227.32 | 232.33 | 1,766,032 | +2.64(+1.15%) |
Jun 02, 2023 | 232.15 | 233.11 | 229.32 | 229.69 | 2,098,475 | -2.70(-1.16%) |
Jun 01, 2023 | 228.57 | 233.98 | 227.64 | 232.39 | 1,964,254 | +1.48(+0.64%) |
May 31, 2023 | 231.35 | 234.25 | 228.74 | 230.91 | 3,148,991 | -3.84(-1.64%) |
May 30, 2023 | 231.98 | 239.00 | 231.50 | 234.75 | 3,316,690 | +6.42(+2.81%) |
May 26, 2023 | 226.26 | 232.14 | 226.15 | 228.33 | 2,810,051 | +3.84(+1.71%) |
May 25, 2023 | 208.75 | 225.46 | 208.75 | 224.49 | 3,818,487 | +20.82(+10.22%) |
May 24, 2023 | 204.41 | 204.95 | 203.13 | 203.67 | 1,520,079 | -2.09(-1.02%) |
May 23, 2023 | 210.88 | 211.06 | 205.18 | 205.76 | 1,571,124 | -5.87(-2.77%) |
May 22, 2023 | 215.55 | 215.94 | 211.40 | 211.63 | 1,847,188 | -5.08(-2.34%) |
May 19, 2023 | 217.91 | 219.09 | 214.78 | 216.71 | 1,751,596 | -0.13(-0.06%) |
May 18, 2023 | 205.53 | 217.46 | 205.46 | 216.84 | 3,004,895 | +12.69(+6.22%) |
May 17, 2023 | 202.66 | 205.62 | 202.08 | 204.15 | 1,292,793 | +1.69(+0.83%) |
May 16, 2023 | 202.31 | 203.54 | 201.73 | 202.46 | 1,254,093 | +0.15(+0.07%) |
May 15, 2023 | 200.86 | 202.34 | 198.92 | 202.31 | 1,434,529 | +1.15(+0.57%) |
May 12, 2023 | 202.04 | 202.41 | 199.86 | 201.16 | 1,223,007 | -0.30(-0.15%) |
May 11, 2023 | 203.68 | 203.72 | 199.32 | 201.46 | 1,841,440 | -2.73(-1.34%) |
May 10, 2023 | 205.70 | 206.23 | 202.33 | 204.19 | 1,404,026 | +0.16(+0.08%) |
May 09, 2023 | 205.14 | 205.56 | 203.23 | 204.03 | 1,024,699 | -1.53(-0.74%) |
May 08, 2023 | 205.43 | 206.33 | 203.56 | 205.56 | 734,910 | +0.32(+0.16%) |
May 05, 2023 | 205.94 | 206.99 | 203.37 | 205.24 | 1,749,105 | +0.24(+0.12%) |
May 04, 2023 | 208.10 | 208.67 | 204.95 | 205.00 | 1,271,932 | -2.45(-1.18%) |
May 03, 2023 | 208.98 | 209.96 | 207.04 | 207.45 | 1,084,465 | -1.52(-0.73%) |
May 02, 2023 | 211.31 | 212.91 | 207.87 | 208.97 | 1,435,096 | -1.68(-0.80%) |
May 01, 2023 | 209.30 | 211.50 | 207.70 | 210.65 | 1,075,587 | +1.20(+0.57%) |
Apr 28, 2023 | 207.83 | 211.95 | 207.69 | 209.45 | 1,996,415 | +1.59(+0.76%) |
Apr 27, 2023 | 204.84 | 208.44 | 202.66 | 207.86 | 1,738,814 | +4.25(+2.09%) |
Apr 26, 2023 | 203.90 | 207.33 | 203.04 | 203.61 | 2,261,677 | -0.30(-0.15%) |
Apr 25, 2023 | 200.60 | 204.70 | 194.01 | 203.91 | 5,320,392 | -9.07(-4.26%) |
Apr 24, 2023 | 212.78 | 214.81 | 212.37 | 212.98 | 1,412,420 | -0.02(-0.01%) |
Apr 21, 2023 | 213.58 | 214.48 | 210.36 | 213.00 | 1,461,023 | -0.73(-0.34%) |
Apr 20, 2023 | 212.36 | 215.78 | 212.36 | 213.73 | 1,173,030 | +0.03(+0.02%) |
Apr 19, 2023 | 212.87 | 214.06 | 212.23 | 213.69 | 937,569 | -0.09(-0.04%) |
Apr 18, 2023 | 214.86 | 215.52 | 212.94 | 213.79 | 915,320 | +0.63(+0.30%) |
Apr 17, 2023 | 215.00 | 215.48 | 211.73 | 213.16 | 895,718 | -1.39(-0.65%) |
Apr 14, 2023 | 214.87 | 216.73 | 212.92 | 214.55 | 1,273,060 | -2.46(-1.13%) |
Apr 13, 2023 | 212.88 | 217.67 | 212.88 | 217.01 | 1,639,974 | +4.83(+2.28%) |
Apr 12, 2023 | 215.00 | 216.33 | 211.81 | 212.18 | 1,416,638 | -1.71(-0.80%) |
Apr 11, 2023 | 212.46 | 214.95 | 212.36 | 213.89 | 1,530,414 | +0.28(+0.13%) |
Apr 10, 2023 | 207.24 | 214.13 | 207.24 | 213.61 | 2,167,872 | +5.09(+2.44%) |
Apr 06, 2023 | 205.39 | 209.26 | 205.33 | 208.52 | 1,885,926 | +0.96(+0.46%) |
Apr 05, 2023 | 210.12 | 211.08 | 206.14 | 207.56 | 1,455,112 | -3.95(-1.87%) |
Apr 04, 2023 | 212.18 | 214.14 | 210.89 | 211.51 | 1,228,668 | +0.12(+0.06%) |
Apr 03, 2023 | 209.00 | 211.60 | 208.73 | 211.39 | 1,603,572 | +1.30(+0.62%) |
Mar 31, 2023 | 208.00 | 210.23 | 207.44 | 210.09 | 2,104,120 | +3.08(+1.49%) |
Mar 30, 2023 | 207.34 | 207.99 | 205.39 | 207.01 | 1,629,710 | +1.01(+0.49%) |
Mar 29, 2023 | 205.22 | 206.66 | 204.70 | 206.00 | 1,184,854 | +2.72(+1.34%) |
Mar 28, 2023 | 204.65 | 205.72 | 201.35 | 203.28 | 1,180,786 | -1.99(-0.97%) |
Mar 27, 2023 | 204.48 | 206.29 | 203.55 | 205.27 | 1,400,319 | +0.79(+0.39%) |
Mar 24, 2023 | 206.63 | 206.95 | 203.05 | 204.48 | 2,302,468 | -2.52(-1.22%) |
Mar 23, 2023 | 204.84 | 208.24 | 203.03 | 207.00 | 2,120,144 | +3.00(+1.47%) |
Mar 22, 2023 | 206.72 | 209.23 | 203.96 | 204.00 | 2,039,738 | -3.88(-1.87%) |
Mar 21, 2023 | 207.70 | 208.58 | 204.49 | 207.88 | 2,722,996 | +0.81(+0.39%) |
Mar 20, 2023 | 207.00 | 207.89 | 204.73 | 207.07 | 2,757,044 | +0.19(+0.09%) |
Mar 17, 2023 | 206.78 | 209.50 | 205.43 | 206.88 | 4,539,697 | -0.94(-0.45%) |
Mar 16, 2023 | 202.10 | 209.28 | 200.01 | 207.82 | 3,228,490 | +4.88(+2.40%) |
Mar 15, 2023 | 202.64 | 203.94 | 200.49 | 202.94 | 3,116,317 | -0.58(-0.28%) |
Mar 14, 2023 | 197.86 | 203.68 | 197.42 | 203.52 | 2,190,247 | +7.25(+3.69%) |
Mar 13, 2023 | 194.55 | 198.57 | 193.12 | 196.27 | 2,314,415 | +0.60(+0.31%) |
Mar 10, 2023 | 196.68 | 198.08 | 192.78 | 195.67 | 2,385,304 | -0.73(-0.37%) |
Mar 09, 2023 | 199.33 | 201.97 | 196.12 | 196.40 | 1,864,507 | -2.90(-1.46%) |
Mar 08, 2023 | 195.71 | 199.46 | 195.17 | 199.30 | 1,440,573 | +3.95(+2.02%) |
Mar 07, 2023 | 196.49 | 198.15 | 194.34 | 195.35 | 1,403,066 | -2.05(-1.04%) |
Mar 06, 2023 | 196.94 | 198.81 | 195.26 | 197.40 | 1,614,834 | +0.90(+0.46%) |
Mar 03, 2023 | 193.85 | 196.77 | 192.81 | 196.50 | 1,563,620 | +3.86(+2.00%) |
Mar 02, 2023 | 190.32 | 193.39 | 189.30 | 192.64 | 1,472,390 | +1.21(+0.63%) |
Mar 01, 2023 | 193.14 | 193.57 | 190.69 | 191.43 | 1,204,669 | -1.51(-0.78%) |
Feb 28, 2023 | 193.26 | 195.23 | 192.74 | 192.94 | 1,715,108 | -0.24(-0.12%) |
Feb 27, 2023 | 195.35 | 195.99 | 192.66 | 193.18 | 1,354,110 | -0.56(-0.29%) |
Feb 24, 2023 | 192.65 | 195.37 | 192.45 | 193.74 | 1,180,558 | -2.88(-1.46%) |
Feb 23, 2023 | 196.03 | 198.57 | 194.66 | 196.62 | 1,669,381 | +2.63(+1.36%) |
Feb 22, 2023 | 193.24 | 196.00 | 192.88 | 193.99 | 1,779,278 | +1.34(+0.70%) |
Feb 21, 2023 | 192.19 | 193.58 | 191.44 | 192.65 | 1,785,908 | -1.79(-0.92%) |
Feb 17, 2023 | 192.33 | 195.12 | 191.10 | 194.44 | 1,993,977 | -0.18(-0.09%) |
Feb 16, 2023 | 196.28 | 198.44 | 193.45 | 194.62 | 2,903,075 | -7.64(-3.78%) |
Feb 15, 2023 | 199.10 | 202.96 | 198.73 | 202.26 | 2,140,331 | +3.17(+1.59%) |
Feb 14, 2023 | 193.40 | 199.86 | 192.00 | 199.09 | 3,361,090 | +13.39(+7.21%) |
Feb 13, 2023 | 185.10 | 186.85 | 183.80 | 185.70 | 1,991,555 | +1.90(+1.03%) |
Feb 10, 2023 | 184.10 | 185.13 | 183.42 | 183.80 | 1,169,918 | -2.47(-1.33%) |
Feb 09, 2023 | 188.15 | 190.59 | 185.54 | 186.27 | 1,489,569 | +0.82(+0.44%) |
Feb 08, 2023 | 187.78 | 188.54 | 184.88 | 185.45 | 1,389,174 | -2.88(-1.53%) |
Feb 07, 2023 | 185.29 | 189.24 | 183.26 | 188.33 | 1,208,564 | +2.42(+1.30%) |
Feb 06, 2023 | 184.46 | 186.99 | 184.00 | 185.91 | 1,072,045 | +0.06(+0.03%) |
Feb 03, 2023 | 185.20 | 188.68 | 184.23 | 185.85 | 1,158,902 | -3.37(-1.78%) |
Feb 02, 2023 | 190.73 | 191.92 | 188.40 | 189.22 | 1,908,934 | +0.33(+0.17%) |
Feb 01, 2023 | 181.78 | 190.25 | 181.28 | 188.89 | 1,612,315 | +6.06(+3.31%) |
Jan 31, 2023 | 181.36 | 183.73 | 180.75 | 182.83 | 1,741,927 | +2.09(+1.16%) |
Jan 30, 2023 | 183.61 | 183.72 | 180.62 | 180.74 | 1,191,154 | -4.29(-2.32%) |
Jan 27, 2023 | 183.93 | 186.24 | 183.11 | 185.03 | 1,137,514 | -0.60(-0.32%) |
Jan 26, 2023 | 184.90 | 185.86 | 182.59 | 185.63 | 857,059 | +3.15(+1.73%) |
Jan 25, 2023 | 179.31 | 182.76 | 176.49 | 182.48 | 1,103,299 | +0.10(+0.05%) |
Jan 24, 2023 | 183.35 | 183.66 | 181.38 | 182.38 | 1,200,278 | -1.03(-0.56%) |
Jan 23, 2023 | 177.20 | 184.24 | 177.20 | 183.41 | 1,813,523 | +5.15(+2.89%) |
Jan 20, 2023 | 171.69 | 178.94 | 171.68 | 178.26 | 1,769,243 | +6.31(+3.67%) |
Jan 19, 2023 | 171.64 | 173.43 | 171.23 | 171.95 | 1,548,972 | -0.51(-0.30%) |
Jan 18, 2023 | 174.40 | 177.60 | 172.21 | 172.46 | 1,445,624 | -0.51(-0.29%) |
Jan 17, 2023 | 171.79 | 174.52 | 169.41 | 172.97 | 2,034,181 | +3.71(+2.19%) |
Jan 13, 2023 | 166.00 | 169.37 | 166.00 | 169.26 | 1,021,097 | +1.20(+0.71%) |
Jan 12, 2023 | 168.17 | 168.66 | 164.85 | 168.06 | 1,039,206 | -0.41(-0.24%) |
Jan 11, 2023 | 164.58 | 168.70 | 163.76 | 168.47 | 1,523,583 | +4.15(+2.53%) |
Jan 10, 2023 | 164.59 | 166.61 | 162.48 | 164.32 | 1,302,087 | -1.60(-0.96%) |
Jan 09, 2023 | 161.34 | 168.52 | 161.34 | 165.92 | 1,924,861 | +6.26(+3.92%) |
Jan 06, 2023 | 158.75 | 160.32 | 155.20 | 159.66 | 1,194,186 | +2.86(+1.82%) |
Jan 05, 2023 | 157.56 | 158.74 | 154.88 | 156.80 | 1,728,201 | -2.43(-1.53%) |
Jan 04, 2023 | 161.00 | 162.10 | 157.46 | 159.23 | 1,328,964 | -0.41(-0.26%) |
Jan 03, 2023 | 162.83 | 164.00 | 157.50 | 159.64 | 992,802 | -1.00(-0.62%) |
Dec 30, 2022 | 159.92 | 160.75 | 158.41 | 160.64 | 739,442 | -1.29(-0.80%) |
Dec 29, 2022 | 159.59 | 163.18 | 159.40 | 161.93 | 771,608 | +3.59(+2.27%) |
Dec 28, 2022 | 159.95 | 161.73 | 158.18 | 158.34 | 769,529 | -1.71(-1.07%) |
Dec 27, 2022 | 161.10 | 161.10 | 158.97 | 160.05 | 615,176 | -1.40(-0.87%) |
Dec 23, 2022 | 160.92 | 161.95 | 159.25 | 161.45 | 709,726 | -0.31(-0.19%) |
Dec 22, 2022 | 162.99 | 163.34 | 158.94 | 161.76 | 1,154,216 | -3.65(-2.21%) |
Dec 21, 2022 | 162.79 | 165.76 | 161.61 | 165.41 | 1,178,692 | +3.05(+1.88%) |
Dec 20, 2022 | 159.90 | 162.92 | 159.12 | 162.36 | 1,353,475 | +1.41(+0.88%) |
Dec 19, 2022 | 163.15 | 163.15 | 160.02 | 160.95 | 944,687 | -2.25(-1.38%) |
Dec 16, 2022 | 163.01 | 166.61 | 161.45 | 163.20 | 2,992,891 | +0.97(+0.60%) |
Dec 15, 2022 | 163.04 | 163.96 | 160.38 | 162.23 | 1,584,597 | -3.24(-1.96%) |
Dec 14, 2022 | 168.23 | 171.22 | 164.25 | 165.47 | 1,459,386 | -2.76(-1.64%) |
Dec 13, 2022 | 174.31 | 174.48 | 166.07 | 168.23 | 1,658,798 | +2.14(+1.29%) |
Dec 12, 2022 | 163.96 | 166.84 | 163.75 | 166.09 | 1,414,052 | +2.42(+1.48%) |
Dec 09, 2022 | 163.32 | 164.66 | 162.17 | 163.67 | 1,299,752 | -0.39(-0.24%) |
Dec 08, 2022 | 162.12 | 165.44 | 161.36 | 164.06 | 1,397,158 | +3.47(+2.16%) |
Dec 07, 2022 | 162.32 | 163.10 | 159.72 | 160.59 | 1,674,022 | -3.07(-1.88%) |
Dec 06, 2022 | 166.92 | 166.92 | 162.16 | 163.66 | 1,152,423 | -2.80(-1.68%) |
Dec 05, 2022 | 170.45 | 170.92 | 165.50 | 166.46 | 1,441,381 | -5.97(-3.46%) |
Dec 02, 2022 | 172.93 | 173.45 | 170.28 | 172.43 | 1,255,349 | -4.35(-2.46%) |
Dec 01, 2022 | 174.74 | 177.27 | 173.33 | 176.78 | 1,931,932 | +4.74(+2.76%) |
Nov 30, 2022 | 164.20 | 172.25 | 164.02 | 172.04 | 2,565,191 | +8.52(+5.21%) |
Nov 29, 2022 | 165.36 | 165.36 | 161.90 | 163.52 | 1,142,198 | -1.43(-0.87%) |
Nov 28, 2022 | 167.54 | 169.47 | 164.17 | 164.95 | 1,401,079 | -2.36(-1.41%) |
Nov 25, 2022 | 167.51 | 168.35 | 166.94 | 167.31 | 441,077 | -0.20(-0.12%) |
Nov 23, 2022 | 163.00 | 168.65 | 163.00 | 167.51 | 721,524 | +2.31(+1.40%) |
Nov 22, 2022 | 162.60 | 165.63 | 160.87 | 165.20 | 1,118,382 | +3.34(+2.06%) |
Nov 21, 2022 | 164.45 | 164.45 | 161.65 | 161.86 | 1,184,872 | -3.16(-1.91%) |
Nov 18, 2022 | 167.67 | 168.16 | 163.61 | 165.02 | 1,198,578 | -0.08(-0.05%) |
Nov 17, 2022 | 165.20 | 166.97 | 162.87 | 165.10 | 1,556,933 | -3.76(-2.23%) |
Nov 16, 2022 | 168.68 | 170.49 | 167.16 | 168.86 | 1,137,463 | +0.12(+0.07%) |
Nov 15, 2022 | 171.78 | 172.40 | 167.18 | 168.74 | 2,008,800 | +0.81(+0.48%) |
Nov 14, 2022 | 166.03 | 169.38 | 165.45 | 167.93 | 1,773,075 | +1.03(+0.62%) |
Nov 11, 2022 | 162.46 | 167.99 | 161.49 | 166.90 | 2,273,753 | +4.88(+3.01%) |
Nov 10, 2022 | 156.66 | 162.61 | 155.69 | 162.02 | 2,656,229 | +14.26(+9.65%) |
Nov 09, 2022 | 147.65 | 148.55 | 145.94 | 147.76 | 1,070,012 | -1.34(-0.90%) |
Nov 08, 2022 | 147.11 | 151.09 | 146.44 | 149.09 | 1,236,440 | +3.09(+2.12%) |
Nov 07, 2022 | 143.75 | 146.61 | 141.62 | 146.00 | 2,085,319 | +3.59(+2.52%) |
Nov 04, 2022 | 144.34 | 144.72 | 138.76 | 142.41 | 3,031,770 | -0.45(-0.31%) |
Nov 03, 2022 | 144.00 | 145.75 | 142.38 | 142.86 | 1,869,832 | -2.23(-1.54%) |
Nov 02, 2022 | 151.54 | 145.02 | 145.09 | 2,667,829 | -5.84(-3.87%) | |
Nov 01, 2022 | 153.25 | 153.76 | 149.81 | 150.93 | 1,299,633 | -0.46(-0.30%) |
Oct 31, 2022 | 150.19 | 152.56 | 149.42 | 151.39 | 1,544,167 | -0.09(-0.06%) |
Oct 28, 2022 | 149.66 | 151.82 | 148.83 | 151.48 | 1,944,810 | +2.90(+1.95%) |
Oct 27, 2022 | 149.70 | 150.96 | 146.36 | 148.58 | 2,169,063 | -0.47(-0.32%) |
Oct 26, 2022 | 148.23 | 152.26 | 147.44 | 149.05 | 2,486,453 | -2.27(-1.50%) |
Oct 25, 2022 | 158.21 | 160.74 | 150.86 | 151.32 | 5,082,436 | -8.90(-5.55%) |
Oct 24, 2022 | 160.04 | 161.40 | 157.07 | 160.22 | 1,830,661 | +1.88(+1.19%) |
Oct 21, 2022 | 152.10 | 158.86 | 150.69 | 158.34 | 2,034,596 | +5.29(+3.46%) |
Oct 20, 2022 | 154.12 | 156.61 | 152.00 | 153.05 | 1,599,899 | -0.67(-0.44%) |
Oct 19, 2022 | 152.66 | 154.28 | 151.73 | 153.72 | 1,164,563 | -1.84(-1.18%) |
Oct 18, 2022 | 158.00 | 159.82 | 154.15 | 155.56 | 1,683,475 | +1.49(+0.97%) |
Oct 17, 2022 | 152.23 | 155.16 | 151.84 | 154.07 | 2,287,984 | +6.62(+4.49%) |
Oct 14, 2022 | 152.32 | 152.92 | 147.23 | 147.45 | 2,373,678 | -3.10(-2.06%) |
Oct 13, 2022 | 142.37 | 151.62 | 142.34 | 150.55 | 4,676,612 | +2.58(+1.74%) |
Oct 12, 2022 | 149.24 | 151.33 | 147.83 | 147.97 | 2,662,097 | -0.07(-0.05%) |
Oct 11, 2022 | 154.57 | 154.90 | 147.06 | 148.04 | 4,034,100 | -6.67(-4.31%) |
Oct 10, 2022 | 159.48 | 159.86 | 152.73 | 154.71 | 2,242,366 | -4.19(-2.64%) |
Oct 07, 2022 | 165.26 | 165.62 | 158.00 | 158.90 | 2,415,693 | -9.51(-5.65%) |
Oct 06, 2022 | 169.95 | 171.64 | 168.17 | 168.41 | 1,849,751 | -1.29(-0.76%) |
Oct 05, 2022 | 170.01 | 170.78 | 167.72 | 169.70 | 2,585,620 | -1.63(-0.95%) |
Oct 04, 2022 | 173.28 | 174.33 | 170.34 | 171.33 | 2,126,884 | +1.05(+0.62%) |
Oct 03, 2022 | 164.39 | 171.26 | 164.39 | 170.28 | 1,797,455 | +6.85(+4.19%) |
Sep 30, 2022 | 164.75 | 167.58 | 163.27 | 163.43 | 2,156,877 | -1.26(-0.77%) |
Sep 29, 2022 | 165.59 | 166.85 | 163.15 | 164.69 | 1,584,971 | -2.28(-1.37%) |
Sep 28, 2022 | 164.00 | 167.66 | 162.09 | 166.97 | 1,477,137 | +3.84(+2.35%) |
Sep 27, 2022 | 164.26 | 164.91 | 160.61 | 163.13 | 1,539,270 | +0.75(+0.46%) |
Sep 26, 2022 | 161.49 | 164.99 | 161.49 | 162.38 | 1,776,515 | +1.41(+0.88%) |
Sep 23, 2022 | 160.96 | 162.50 | 159.12 | 160.97 | 1,669,320 | -1.35(-0.83%) |
Sep 22, 2022 | 164.31 | 165.78 | 161.87 | 162.32 | 1,811,325 | -3.72(-2.24%) |
Sep 21, 2022 | 168.54 | 172.06 | 166.00 | 166.04 | 2,099,961 | -0.95(-0.57%) |
Sep 20, 2022 | 165.97 | 168.30 | 165.79 | 166.99 | 1,734,764 | -0.20(-0.12%) |
Sep 19, 2022 | 162.63 | 167.29 | 162.57 | 167.19 | 1,555,812 | +2.92(+1.78%) |
Sep 16, 2022 | 161.92 | 164.80 | 160.82 | 164.27 | 3,470,896 | +1.22(+0.75%) |
Sep 15, 2022 | 165.38 | 165.76 | 161.16 | 163.05 | 2,164,226 | -4.18(-2.50%) |
Sep 14, 2022 | 168.38 | 168.84 | 165.19 | 167.23 | 1,563,705 | +0.31(+0.19%) |
Sep 13, 2022 | 169.68 | 170.49 | 166.66 | 166.92 | 1,947,096 | -8.10(-4.63%) |
Sep 12, 2022 | 175.11 | 175.45 | 173.58 | 175.02 | 1,439,196 | +0.34(+0.19%) |
Sep 09, 2022 | 173.46 | 175.97 | 173.31 | 174.68 | 1,292,536 | +2.84(+1.65%) |
Sep 08, 2022 | 169.46 | 172.98 | 168.78 | 171.84 | 1,778,890 | +0.95(+0.56%) |
Sep 07, 2022 | 168.62 | 171.89 | 167.62 | 170.89 | 1,394,033 | +3.07(+1.83%) |
Sep 06, 2022 | 168.39 | 170.40 | 166.64 | 167.82 | 1,628,067 | -0.35(-0.21%) |
Sep 02, 2022 | 171.34 | 172.85 | 167.16 | 168.17 | 1,416,261 | -1.87(-1.10%) |
Sep 01, 2022 | 171.00 | 171.49 | 166.89 | 170.04 | 2,353,355 | -3.73(-2.15%) |
Aug 31, 2022 | 175.33 | 176.62 | 172.64 | 173.77 | 2,072,300 | -0.46(-0.26%) |
Aug 30, 2022 | 175.86 | 176.14 | 171.18 | 174.23 | 1,381,100 | -0.60(-0.34%) |
Aug 29, 2022 | 175.65 | 177.51 | 174.72 | 174.83 | 1,326,243 | -3.00(-1.69%) |
Aug 26, 2022 | 184.42 | 184.42 | 177.48 | 177.83 | 1,750,154 | -6.97(-3.77%) |
Aug 25, 2022 | 184.69 | 185.38 | 182.78 | 184.80 | 1,163,836 | +1.81(+0.99%) |
Aug 24, 2022 | 185.40 | 185.40 | 182.64 | 182.99 | 1,315,113 | -0.26(-0.14%) |
Aug 23, 2022 | 183.82 | 186.07 | 183.00 | 183.25 | 1,012,832 | -1.65(-0.89%) |
Aug 22, 2022 | 186.34 | 187.13 | 184.51 | 184.90 | 1,275,805 | -3.14(-1.67%) |
Aug 19, 2022 | 188.12 | 189.25 | 186.62 | 188.04 | 1,329,702 | -2.69(-1.41%) |
Aug 18, 2022 | 190.90 | 192.80 | 190.41 | 190.73 | 1,221,688 | -0.27(-0.14%) |
Aug 17, 2022 | 191.98 | 192.35 | 190.03 | 191.00 | 1,341,447 | -1.63(-0.85%) |
Aug 16, 2022 | 191.48 | 194.97 | 191.14 | 192.63 | 1,621,978 | -0.46(-0.24%) |
Aug 15, 2022 | 188.83 | 193.21 | 188.62 | 193.09 | 1,658,876 | +4.26(+2.26%) |
Aug 12, 2022 | 187.00 | 189.30 | 186.45 | 188.83 | 1,805,930 | +2.48(+1.33%) |
Aug 11, 2022 | 187.92 | 188.48 | 185.66 | 186.35 | 1,676,987 | +0.01(+0.01%) |
Aug 10, 2022 | 188.58 | 189.95 | 185.68 | 186.34 | 1,736,955 | +1.73(+0.94%) |
Aug 09, 2022 | 183.94 | 185.65 | 183.12 | 184.61 | 1,458,799 | +0.28(+0.15%) |
Aug 08, 2022 | 186.82 | 187.61 | 183.30 | 184.33 | 1,690,988 | -2.22(-1.19%) |
Aug 05, 2022 | 182.00 | 186.69 | 181.96 | 186.55 | 1,422,881 | +0.97(+0.52%) |
Aug 04, 2022 | 182.89 | 185.63 | 181.28 | 185.58 | 1,599,095 | +3.63(+2.00%) |
Aug 03, 2022 | 182.18 | 183.05 | 176.25 | 181.95 | 3,271,004 | -1.50(-0.82%) |
Aug 02, 2022 | 183.60 | 185.09 | 182.11 | 183.45 | 2,250,684 | -1.59(-0.86%) |
Aug 01, 2022 | 183.01 | 187.51 | 183.01 | 185.04 | 1,811,947 | -1.04(-0.56%) |
Jul 29, 2022 | 182.96 | 186.58 | 182.96 | 186.08 | 1,594,530 | +2.46(+1.34%) |
Jul 28, 2022 | 177.82 | 183.89 | 177.48 | 183.62 | 2,115,929 | +7.00(+3.96%) |
Jul 27, 2022 | 171.63 | 178.51 | 171.63 | 176.62 | 2,119,028 | +5.87(+3.44%) |
Jul 26, 2022 | 170.54 | 174.50 | 169.94 | 170.75 | 2,712,781 | +3.09(+1.84%) |
Jul 25, 2022 | 167.72 | 167.72 | 165.19 | 167.66 | 1,338,423 | -0.05(-0.03%) |
Jul 22, 2022 | 169.46 | 171.11 | 167.23 | 167.71 | 1,804,334 | -1.04(-0.62%) |
Jul 21, 2022 | 164.91 | 168.76 | 163.60 | 168.75 | 1,409,145 | +4.73(+2.88%) |
Jul 20, 2022 | 162.33 | 165.94 | 161.58 | 164.02 | 1,453,238 | +2.44(+1.51%) |
Jul 19, 2022 | 158.09 | 162.13 | 157.42 | 161.58 | 1,307,240 | +6.52(+4.20%) |
Jul 18, 2022 | 158.08 | 158.95 | 154.22 | 155.06 | 1,043,819 | -1.94(-1.24%) |
Jul 15, 2022 | 155.99 | 158.09 | 153.48 | 157.00 | 1,386,649 | +2.98(+1.93%) |
Jul 14, 2022 | 152.21 | 155.36 | 148.85 | 154.02 | 1,281,367 | +0.68(+0.44%) |
Jul 13, 2022 | 150.49 | 154.26 | 149.17 | 153.34 | 941,524 | -0.88(-0.57%) |
Jul 12, 2022 | 159.35 | 162.19 | 153.50 | 154.22 | 1,430,793 | -3.65(-2.31%) |
Jul 11, 2022 | 158.87 | 159.74 | 156.99 | 157.87 | 1,161,127 | -2.55(-1.59%) |
Jul 08, 2022 | 158.50 | 161.42 | 157.22 | 160.42 | 1,051,140 | +0.23(+0.14%) |
Jul 07, 2022 | 156.41 | 160.76 | 156.21 | 160.19 | 1,419,599 | +4.15(+2.66%) |
Jul 06, 2022 | 152.65 | 157.44 | 150.95 | 156.04 | 1,675,525 | +4.40(+2.90%) |
Jul 05, 2022 | 148.98 | 151.92 | 147.00 | 151.64 | 1,456,394 | +2.00(+1.34%) |