Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 185.07 | 185.24 | 183.75 | 184.10 | 30,808,862 | +0.88(+0.48%) |
Jun 29, 2023 | 181.59 | 183.91 | 181.31 | 183.22 | 32,625,532 | +2.08(+1.15%) |
Jun 28, 2023 | 179.89 | 181.30 | 179.04 | 181.14 | 23,617,996 | +0.88(+0.49%) |
Jun 27, 2023 | 178.13 | 180.87 | 177.35 | 180.26 | 29,303,712 | +2.57(+1.44%) |
Jun 26, 2023 | 177.39 | 179.65 | 177.33 | 177.69 | 32,039,796 | +0.18(+0.10%) |
Jun 23, 2023 | 177.71 | 179.32 | 177.00 | 177.51 | 51,482,656 | -2.71(-1.51%) |
Jun 22, 2023 | 181.08 | 181.13 | 179.40 | 180.23 | 27,520,278 | -1.35(-0.74%) |
Jun 21, 2023 | 181.32 | 182.76 | 180.48 | 181.57 | 31,556,980 | -0.42(-0.23%) |
Jun 20, 2023 | 182.03 | 182.43 | 180.65 | 182.00 | 33,833,092 | -0.80(-0.44%) |
Jun 16, 2023 | 184.77 | 185.36 | 181.96 | 182.79 | 51,638,596 | -1.47(-0.80%) |
Jun 15, 2023 | 181.95 | 184.40 | 184.27 | 37,161,892 | +13.66(+8.01%) | |
May 08, 2023 | 171.79 | 172.07 | 169.70 | 170.60 | 22,621,450 | -0.39(-0.23%) |
May 05, 2023 | 169.86 | 171.63 | 169.67 | 171.00 | 36,289,428 | +3.97(+2.38%) |
May 04, 2023 | 167.93 | 168.16 | 165.44 | 167.03 | 43,341,804 | -1.89(-1.12%) |
May 03, 2023 | 168.81 | 172.22 | 168.78 | 168.92 | 44,184,160 | +0.62(+0.37%) |
May 02, 2023 | 170.95 | 171.00 | 166.56 | 168.30 | 42,182,204 | -3.53(-2.05%) |
May 01, 2023 | 171.53 | 173.83 | 171.30 | 171.83 | 28,182,002 | +0.10(+0.06%) |
Apr 28, 2023 | 169.86 | 172.34 | 169.75 | 171.73 | 32,570,802 | +1.49(+0.88%) |
Apr 27, 2023 | 168.62 | 170.41 | 167.56 | 170.24 | 34,085,432 | +2.25(+1.34%) |
Apr 26, 2023 | 168.82 | 169.97 | 167.61 | 168.00 | 30,949,432 | -1.64(-0.97%) |
Apr 25, 2023 | 172.15 | 172.46 | 169.58 | 169.63 | 29,343,734 | -4.29(-2.47%) |
Apr 24, 2023 | 173.87 | 174.92 | 173.00 | 173.93 | 18,130,618 | -0.12(-0.07%) |
Apr 21, 2023 | 174.29 | 174.43 | 172.38 | 174.04 | 26,752,584 | +0.23(+0.13%) |
Apr 20, 2023 | 173.64 | 174.90 | 173.03 | 173.82 | 20,868,754 | -0.90(-0.52%) |
Apr 19, 2023 | 173.57 | 175.25 | 173.08 | 174.72 | 19,737,338 | +0.22(+0.13%) |
Apr 18, 2023 | 176.03 | 176.07 | 173.44 | 174.50 | 23,398,400 | -0.75(-0.43%) |
Apr 17, 2023 | 173.47 | 175.32 | 173.25 | 175.24 | 22,604,312 | +2.23(+1.29%) |
Apr 14, 2023 | 174.80 | 175.67 | 171.87 | 173.01 | 30,320,530 | -1.63(-0.93%) |
Apr 13, 2023 | 173.04 | 175.15 | 172.45 | 174.64 | 23,716,426 | +2.28(+1.33%) |
Apr 12, 2023 | 175.28 | 175.44 | 172.10 | 172.36 | 27,857,448 | -1.27(-0.73%) |
Apr 11, 2023 | 173.07 | 174.45 | 172.63 | 173.63 | 22,298,048 | +1.36(+0.79%) |
Apr 10, 2023 | 169.64 | 172.40 | 169.60 | 172.27 | 22,660,834 | +1.82(+1.07%) |
Apr 06, 2023 | 170.28 | 171.00 | 169.26 | 170.45 | 26,976,494 | +0.25(+0.15%) |
Apr 05, 2023 | 170.80 | 171.35 | 169.11 | 170.19 | 29,275,174 | -1.69(-0.98%) |
Apr 04, 2023 | 175.38 | 175.55 | 170.87 | 171.88 | 34,165,128 | -3.07(-1.75%) |
Apr 03, 2023 | 175.41 | 176.22 | 173.00 | 174.95 | 28,139,112 | +0.08(+0.05%) |
Mar 31, 2023 | 172.91 | 175.10 | 172.88 | 174.87 | 42,689,168 | +3.16(+1.84%) |
Mar 30, 2023 | 173.38 | 173.79 | 170.99 | 171.71 | 27,232,806 | -0.23(-0.14%) |
Mar 29, 2023 | 171.87 | 172.07 | 170.13 | 171.95 | 26,300,692 | +1.93(+1.14%) |
Mar 28, 2023 | 169.67 | 171.05 | 169.27 | 170.01 | 29,273,600 | -0.25(-0.14%) |
Mar 27, 2023 | 170.40 | 171.27 | 168.95 | 170.26 | 34,744,924 | +1.87(+1.11%) |
Mar 24, 2023 | 165.41 | 168.70 | 164.14 | 168.39 | 48,558,320 | +1.51(+0.90%) |
Mar 23, 2023 | 168.87 | 170.94 | 165.37 | 166.88 | 48,888,540 | -0.74(-0.44%) |
Mar 22, 2023 | 172.39 | 173.20 | 167.51 | 167.62 | 57,397,236 | -4.89(-2.84%) |
Mar 21, 2023 | 172.42 | 174.01 | 171.84 | 172.51 | 35,270,124 | +3.12(+1.84%) |
Mar 20, 2023 | 169.00 | 171.26 | 168.49 | 169.39 | 47,411,840 | +2.17(+1.30%) |
Mar 17, 2023 | 169.97 | 170.67 | 166.86 | 167.22 | 72,438,240 | -4.64(-2.70%) |
Mar 16, 2023 | 167.46 | 173.23 | 166.51 | 171.86 | 54,691,864 | +2.31(+1.36%) |
Mar 15, 2023 | 167.91 | 169.84 | 166.39 | 169.55 | 55,658,988 | -2.84(-1.65%) |
Mar 14, 2023 | 174.42 | 175.06 | 170.52 | 172.39 | 50,880,704 | +3.13(+1.85%) |
Mar 13, 2023 | 168.48 | 172.26 | 167.07 | 169.25 | 75,943,256 | -2.80(-1.63%) |
Mar 10, 2023 | 176.17 | 176.17 | 170.18 | 172.06 | 71,065,896 | -5.11(-2.88%) |
Mar 09, 2023 | 182.36 | 182.89 | 177.04 | 177.16 | 34,171,736 | -5.07(-2.78%) |
Mar 08, 2023 | 182.42 | 183.22 | 180.79 | 182.23 | 25,124,374 | +0.09(+0.05%) |
Mar 07, 2023 | 184.23 | 184.65 | 181.86 | 182.15 | 26,583,590 | -2.14(-1.16%) |
Mar 06, 2023 | 187.08 | 187.25 | 183.50 | 184.28 | 23,835,892 | -2.74(-1.46%) |
Mar 03, 2023 | 185.23 | 187.44 | 184.01 | 187.02 | 23,320,196 | +2.57(+1.39%) |
Mar 02, 2023 | 182.49 | 184.87 | 181.76 | 184.45 | 18,538,342 | +0.44(+0.24%) |
Mar 01, 2023 | 183.78 | 185.06 | 182.81 | 184.01 | 23,006,998 | +0.23(+0.13%) |
Feb 28, 2023 | 183.72 | 185.57 | 183.67 | 183.78 | 19,960,798 | +0.01(+0.00%) |
Feb 27, 2023 | 184.70 | 185.75 | 183.21 | 183.77 | 17,967,638 | +0.64(+0.35%) |
Feb 24, 2023 | 182.28 | 183.38 | 181.43 | 183.12 | 25,334,888 | -1.73(-0.94%) |
Feb 23, 2023 | 184.92 | 185.85 | 182.33 | 184.85 | 22,012,714 | +1.31(+0.71%) |
Feb 22, 2023 | 183.43 | 184.72 | 182.38 | 183.54 | 25,215,758 | +0.50(+0.27%) |
Feb 21, 2023 | 186.28 | 186.86 | 182.86 | 183.04 | 26,590,018 | -5.57(-2.95%) |
Feb 17, 2023 | 187.39 | 188.84 | 186.50 | 188.61 | 24,874,490 | +0.52(+0.28%) |
Feb 16, 2023 | 187.31 | 190.31 | 186.77 | 188.09 | 21,780,906 | -1.82(-0.96%) |
Feb 15, 2023 | 186.51 | 190.00 | 186.07 | 189.91 | 19,169,926 | +1.91(+1.01%) |
Feb 14, 2023 | 186.80 | 189.41 | 185.63 | 188.00 | 23,869,190 | -0.09(-0.05%) |
Feb 13, 2023 | 186.05 | 188.34 | 184.88 | 188.09 | 16,114,269 | +2.24(+1.20%) |
Feb 10, 2023 | 184.85 | 186.17 | 184.12 | 185.86 | 15,614,199 | +0.37(+0.20%) |
Feb 09, 2023 | 189.68 | 190.55 | 185.00 | 185.49 | 20,980,496 | -2.72(-1.45%) |
Feb 08, 2023 | 189.81 | 190.80 | 187.70 | 188.21 | 18,338,928 | -2.79(-1.46%) |
Feb 07, 2023 | 188.88 | 191.51 | 187.16 | 191.00 | 27,679,948 | +1.41(+0.74%) |
Feb 06, 2023 | 191.07 | 191.78 | 188.85 | 189.60 | 18,505,004 | -2.78(-1.45%) |
Feb 03, 2023 | 191.52 | 194.47 | 191.12 | 192.38 | 25,671,018 | -1.30(-0.67%) |
Feb 02, 2023 | 191.42 | 194.60 | 189.80 | 193.68 | 31,688,076 | +3.74(+1.97%) |
Feb 01, 2023 | 186.72 | 191.60 | 185.68 | 189.94 | 27,552,900 | +2.94(+1.57%) |
Jan 31, 2023 | 183.03 | 187.10 | 182.99 | 187.00 | 22,007,104 | +4.43(+2.43%) |
Jan 30, 2023 | 183.44 | 185.17 | 182.46 | 182.56 | 18,774,408 | -2.58(-1.39%) |
Jan 27, 2023 | 183.58 | 185.85 | 183.40 | 185.14 | 20,540,736 | +1.00(+0.54%) |
Jan 26, 2023 | 184.56 | 185.41 | 181.93 | 184.15 | 18,765,354 | +1.08(+0.59%) |
Jan 25, 2023 | 181.07 | 183.12 | 179.57 | 183.06 | 18,798,378 | +0.51(+0.28%) |
Jan 24, 2023 | 182.22 | 183.43 | 181.53 | 182.56 | 19,552,558 | -0.39(-0.21%) |
Jan 23, 2023 | 181.09 | 183.71 | 180.26 | 182.94 | 20,775,818 | +2.24(+1.24%) |
Jan 20, 2023 | 178.43 | 180.82 | 177.03 | 180.71 | 37,467,252 | +2.93(+1.65%) |
Jan 19, 2023 | 178.45 | 178.81 | 176.55 | 177.78 | 25,066,888 | -1.72(-0.96%) |
Jan 18, 2023 | 183.06 | 184.54 | 179.40 | 179.50 | 24,071,952 | -2.95(-1.62%) |
Jan 17, 2023 | 182.62 | 183.44 | 181.88 | 182.45 | 22,928,836 | -0.22(-0.12%) |
Jan 13, 2023 | 180.18 | 182.96 | 180.02 | 182.67 | 22,854,956 | +1.19(+0.66%) |
Jan 12, 2023 | 179.27 | 181.60 | 177.66 | 181.48 | 30,361,194 | +3.00(+1.68%) |
Jan 11, 2023 | 177.02 | 178.51 | 176.45 | 178.48 | 18,675,680 | +2.20(+1.25%) |
Jan 10, 2023 | 173.50 | 176.39 | 173.15 | 176.28 | 19,179,002 | +2.57(+1.48%) |
Jan 09, 2023 | 174.82 | 175.90 | 173.51 | 173.72 | 18,824,712 | +0.29(+0.17%) |
Jan 06, 2023 | 171.20 | 173.87 | 169.80 | 173.42 | 22,513,878 | +3.81(+2.25%) |
Jan 05, 2023 | 170.50 | 170.58 | 168.35 | 169.62 | 17,570,088 | -1.84(-1.07%) |
Jan 04, 2023 | 170.53 | 172.53 | 170.20 | 171.45 | 23,438,138 | +2.11(+1.25%) |
Jan 03, 2023 | 171.81 | 173.17 | 167.88 | 169.34 | 23,004,062 | -0.94(-0.55%) |
Dec 30, 2022 | 169.28 | 170.63 | 168.57 | 170.28 | 21,785,532 | -0.48(-0.28%) |
Dec 29, 2022 | 167.70 | 171.15 | 167.39 | 170.76 | 22,796,292 | +4.22(+2.53%) |
Dec 28, 2022 | 169.13 | 170.03 | 166.35 | 166.54 | 20,063,450 | -2.63(-1.55%) |
Dec 27, 2022 | 170.28 | 170.48 | 168.54 | 169.17 | 13,832,663 | -1.14(-0.67%) |
Dec 23, 2022 | 169.42 | 170.37 | 168.31 | 170.31 | 12,189,039 | +0.77(+0.45%) |
Dec 22, 2022 | 170.25 | 170.41 | 166.68 | 169.54 | 21,757,334 | -2.25(-1.31%) |
Dec 21, 2022 | 170.37 | 172.66 | 170.12 | 171.78 | 23,470,586 | +2.91(+1.72%) |
Dec 20, 2022 | 167.65 | 169.95 | 167.17 | 168.87 | 18,508,014 | +0.89(+0.53%) |
Dec 19, 2022 | 170.52 | 170.96 | 167.46 | 167.98 | 27,399,382 | -2.30(-1.35%) |
Dec 16, 2022 | 169.73 | 171.01 | 168.63 | 170.29 | 40,137,372 | -1.28(-0.75%) |
Dec 15, 2022 | 173.86 | 174.42 | 170.94 | 171.57 | 34,538,248 | -4.41(-2.50%) |
Dec 14, 2022 | 177.07 | 178.63 | 174.64 | 175.97 | 33,149,034 | -1.16(-0.66%) |
Dec 13, 2022 | 181.38 | 182.27 | 175.92 | 177.13 | 39,344,816 | +1.45(+0.83%) |
Dec 12, 2022 | 173.86 | 176.04 | 173.03 | 175.68 | 23,367,658 | +2.04(+1.18%) |
Dec 09, 2022 | 174.76 | 175.77 | 173.58 | 173.64 | 22,679,080 | -2.16(-1.23%) |
Dec 08, 2022 | 175.73 | 177.53 | 174.50 | 175.80 | 21,524,560 | +1.26(+0.72%) |
Dec 07, 2022 | 174.74 | 176.44 | 174.11 | 174.53 | 17,631,054 | -0.52(-0.29%) |
Dec 06, 2022 | 177.78 | 177.88 | 174.09 | 175.05 | 18,978,602 | -2.72(-1.53%) |
Dec 05, 2022 | 181.65 | 181.84 | 177.10 | 177.77 | 26,145,744 | -5.03(-2.75%) |
Dec 02, 2022 | 179.23 | 183.59 | 179.19 | 182.81 | 23,234,968 | +1.06(+0.58%) |
Dec 01, 2022 | 182.90 | 183.96 | 180.94 | 181.75 | 22,678,724 | -0.40(-0.22%) |
Nov 30, 2022 | 177.57 | 182.20 | 175.75 | 182.14 | 28,778,024 | +4.86(+2.74%) |
Nov 29, 2022 | 176.88 | 178.49 | 176.88 | 177.28 | 14,382,637 | +0.52(+0.29%) |
Nov 28, 2022 | 178.99 | 179.76 | 176.23 | 176.77 | 17,966,732 | -3.64(-2.02%) |
Nov 25, 2022 | 179.93 | 181.17 | 179.51 | 180.40 | 13,777,687 | +0.38(+0.21%) |
Nov 23, 2022 | 179.15 | 180.60 | 178.43 | 180.03 | 20,325,698 | +0.47(+0.26%) |
Nov 22, 2022 | 178.62 | 179.78 | 177.25 | 179.56 | 17,319,344 | +1.89(+1.07%) |
Nov 21, 2022 | 177.68 | 178.08 | 176.37 | 177.66 | 19,542,274 | -0.93(-0.52%) |
Nov 18, 2022 | 179.44 | 180.14 | 177.48 | 178.60 | 28,329,994 | +1.15(+0.65%) |
Nov 17, 2022 | 176.55 | 177.85 | 175.47 | 177.45 | 21,391,040 | -1.66(-0.93%) |
Nov 16, 2022 | 181.40 | 181.43 | 178.59 | 179.11 | 25,476,626 | -3.21(-1.76%) |
Nov 15, 2022 | 182.60 | 184.27 | 180.92 | 182.32 | 26,831,804 | +2.66(+1.48%) |
Nov 14, 2022 | 180.61 | 182.55 | 179.48 | 179.66 | 27,251,856 | -2.03(-1.12%) |
Nov 11, 2022 | 180.58 | 183.57 | 180.51 | 181.69 | 29,846,324 | +1.48(+0.82%) |
Nov 10, 2022 | 176.78 | 180.27 | 176.10 | 180.21 | 39,617,908 | +10.45(+6.16%) |
Nov 09, 2022 | 173.03 | 173.69 | 169.41 | 169.76 | 28,062,472 | -4.79(-2.75%) |
Nov 08, 2022 | 175.20 | 176.88 | 172.41 | 174.55 | 20,779,302 | +0.07(+0.04%) |
Nov 07, 2022 | 174.73 | 175.55 | 172.72 | 174.48 | 21,254,870 | +0.79(+0.45%) |
Nov 04, 2022 | 173.93 | 174.92 | 170.58 | 173.70 | 26,614,706 | +2.31(+1.35%) |
Nov 03, 2022 | 170.40 | 172.98 | 169.25 | 171.38 | 29,917,536 | -1.16(-0.67%) |
Nov 02, 2022 | 177.74 | 179.84 | 172.48 | 172.54 | 39,185,176 | -5.92(-3.32%) |
Nov 01, 2022 | 180.07 | 180.42 | 177.78 | 178.46 | 28,499,772 | +0.24(+0.14%) |
Oct 31, 2022 | 177.19 | 179.10 | 176.49 | 178.22 | 26,558,966 | +0.17(+0.09%) |
Oct 28, 2022 | 174.81 | 178.29 | 173.75 | 178.05 | 34,231,932 | +3.96(+2.27%) |
Oct 27, 2022 | 175.55 | 176.92 | 173.88 | 174.09 | 29,556,456 | +0.04(+0.02%) |
Oct 26, 2022 | 174.15 | 177.28 | 173.36 | 174.06 | 38,220,268 | +0.86(+0.49%) |
Oct 25, 2022 | 168.73 | 173.91 | 168.72 | 173.20 | 34,111,460 | +4.60(+2.73%) |
Oct 24, 2022 | 168.49 | 169.15 | 166.28 | 168.60 | 28,159,540 | +0.72(+0.43%) |
Oct 21, 2022 | 164.68 | 168.37 | 163.50 | 167.88 | 48,801,316 | +3.57(+2.17%) |
Oct 20, 2022 | 166.64 | 168.71 | 163.77 | 164.32 | 27,453,644 | -2.12(-1.27%) |
Oct 19, 2022 | 167.68 | 168.56 | 164.61 | 166.44 | 30,107,044 | -2.88(-1.70%) |
Oct 18, 2022 | 170.96 | 172.34 | 167.87 | 169.31 | 37,504,508 | +1.98(+1.19%) |
Oct 17, 2022 | 165.47 | 167.81 | 165.37 | 167.33 | 28,966,862 | +5.17(+3.19%) |
Oct 14, 2022 | 167.92 | 169.07 | 162.06 | 162.16 | 30,458,172 | -4.46(-2.68%) |
Oct 13, 2022 | 159.43 | 167.40 | 157.97 | 166.62 | 47,282,800 | +4.02(+2.47%) |
Oct 12, 2022 | 163.22 | 163.76 | 160.87 | 162.59 | 27,806,800 | -0.45(-0.27%) |
Oct 11, 2022 | 162.30 | 165.37 | 160.20 | 163.04 | 28,802,812 | +0.05(+0.03%) |
Oct 10, 2022 | 164.57 | 164.84 | 161.94 | 162.99 | 24,061,970 | -0.91(-0.56%) |
Oct 07, 2022 | 167.13 | 167.66 | 163.24 | 163.91 | 27,298,216 | -4.97(-2.94%) |
Oct 06, 2022 | 169.00 | 171.25 | 168.09 | 168.88 | 23,250,520 | -0.95(-0.56%) |
Oct 05, 2022 | 168.57 | 170.44 | 166.64 | 169.83 | 25,953,542 | -1.26(-0.74%) |
Oct 04, 2022 | 167.80 | 171.17 | 167.72 | 171.09 | 38,656,560 | +6.52(+3.96%) |
Oct 03, 2022 | 162.67 | 165.55 | 160.64 | 164.57 | 34,549,868 | +4.25(+2.65%) |
Sep 30, 2022 | 161.16 | 164.79 | 160.27 | 160.32 | 41,810,048 | -1.18(-0.73%) |
Sep 29, 2022 | 163.10 | 163.25 | 159.23 | 161.50 | 32,482,556 | -3.70(-2.24%) |
Sep 28, 2022 | 161.14 | 166.22 | 160.47 | 165.20 | 36,633,288 | +5.06(+3.16%) |
Sep 27, 2022 | 161.67 | 162.96 | 158.73 | 160.14 | 43,564,076 | +0.54(+0.34%) |
Sep 26, 2022 | 160.85 | 164.26 | 159.02 | 159.59 | 31,434,712 | -2.22(-1.37%) |
Sep 23, 2022 | 163.44 | 163.62 | 159.57 | 161.81 | 41,708,904 | -3.95(-2.38%) |
Sep 22, 2022 | 169.24 | 169.81 | 165.12 | 165.75 | 34,589,448 | -3.82(-2.25%) |
Sep 21, 2022 | 173.47 | 175.14 | 169.56 | 169.57 | 30,323,992 | -2.63(-1.53%) |
Sep 20, 2022 | 172.89 | 173.05 | 170.90 | 172.20 | 22,975,058 | -2.38(-1.36%) |
Sep 19, 2022 | 171.19 | 174.80 | 171.14 | 174.58 | 26,347,520 | +1.48(+0.85%) |
Sep 16, 2022 | 173.20 | 173.77 | 171.09 | 173.10 | 42,912,584 | -2.55(-1.45%) |
Sep 15, 2022 | 175.94 | 178.62 | 174.91 | 175.66 | 26,202,580 | -1.29(-0.73%) |
Sep 14, 2022 | 176.56 | 177.29 | 174.63 | 176.94 | 26,120,390 | +0.69(+0.39%) |
Sep 13, 2022 | 178.78 | 179.79 | 175.56 | 176.25 | 35,444,020 | -7.18(-3.91%) |
Sep 12, 2022 | 182.40 | 183.62 | 181.79 | 183.43 | 23,904,288 | +2.20(+1.21%) |
Sep 09, 2022 | 179.24 | 181.46 | 179.01 | 181.24 | 23,998,206 | +3.57(+2.01%) |
Sep 08, 2022 | 174.75 | 177.74 | 173.71 | 177.67 | 26,115,868 | +1.47(+0.83%) |
Sep 07, 2022 | 172.12 | 176.46 | 172.08 | 176.20 | 26,325,940 | +3.75(+2.18%) |
Sep 06, 2022 | 174.77 | 175.12 | 171.66 | 172.44 | 24,622,328 | -1.72(-0.99%) |
Sep 02, 2022 | 177.56 | 177.90 | 173.25 | 174.17 | 28,506,168 | -1.36(-0.78%) |
Sep 01, 2022 | 175.80 | 175.91 | 173.01 | 175.53 | 31,751,472 | -1.93(-1.09%) |
Aug 31, 2022 | 178.86 | 179.63 | 177.16 | 177.46 | 23,146,560 | -1.08(-0.61%) |
Aug 30, 2022 | 181.64 | 181.83 | 177.50 | 178.55 | 23,303,068 | -2.53(-1.40%) |
Aug 29, 2022 | 180.80 | 182.77 | 180.38 | 181.08 | 20,401,704 | -1.68(-0.92%) |
Aug 26, 2022 | 188.91 | 189.01 | 182.45 | 182.76 | 24,999,758 | -6.21(-3.29%) |
Aug 25, 2022 | 187.02 | 189.02 | 186.63 | 188.97 | 15,274,745 | +2.89(+1.55%) |
Aug 24, 2022 | 184.51 | 186.94 | 183.91 | 186.08 | 16,579,529 | +1.41(+0.76%) |
Aug 23, 2022 | 184.66 | 186.58 | 184.13 | 184.67 | 20,813,466 | +0.30(+0.16%) |
Aug 22, 2022 | 185.68 | 186.02 | 183.76 | 184.37 | 23,892,460 | -3.88(-2.06%) |
Aug 19, 2022 | 190.36 | 190.63 | 187.69 | 188.25 | 28,349,036 | -4.13(-2.15%) |
Aug 18, 2022 | 191.37 | 192.70 | 190.42 | 192.38 | 19,233,442 | +1.27(+0.66%) |
Aug 17, 2022 | 192.18 | 192.77 | 189.92 | 191.11 | 23,162,612 | -3.27(-1.68%) |
Aug 16, 2022 | 193.91 | 195.35 | 192.48 | 194.38 | 19,436,528 | -0.08(-0.04%) |
Aug 15, 2022 | 192.25 | 194.54 | 191.70 | 194.46 | 17,988,226 | +0.69(+0.35%) |
Aug 12, 2022 | 190.86 | 193.84 | 190.11 | 193.77 | 22,749,930 | +3.88(+2.04%) |
Aug 11, 2022 | 190.93 | 192.97 | 189.59 | 189.89 | 24,571,706 | +0.71(+0.37%) |
Aug 10, 2022 | 187.26 | 189.50 | 186.76 | 189.19 | 21,482,172 | +5.25(+2.85%) |
Aug 09, 2022 | 185.72 | 185.85 | 182.94 | 183.93 | 18,847,964 | -2.54(-1.36%) |
Aug 08, 2022 | 185.83 | 188.22 | 185.58 | 186.48 | 23,081,396 | +1.95(+1.06%) |
Aug 05, 2022 | 181.30 | 184.74 | 181.01 | 184.52 | 19,170,956 | +1.40(+0.77%) |
Aug 04, 2022 | 183.59 | 183.79 | 182.24 | 183.12 | 15,342,224 | -0.39(-0.21%) |
Aug 03, 2022 | 182.11 | 183.90 | 181.47 | 183.51 | 19,829,874 | +2.66(+1.47%) |
Aug 02, 2022 | 180.34 | 182.80 | 179.38 | 180.85 | 18,227,978 | -0.17(-0.10%) |
Aug 01, 2022 | 179.68 | 182.13 | 178.16 | 181.02 | 24,688,658 | -0.07(-0.04%) |
Jul 29, 2022 | 179.92 | 181.56 | 178.95 | 181.09 | 22,500,812 | +1.28(+0.71%) |
Jul 28, 2022 | 178.26 | 180.02 | 175.78 | 179.81 | 24,114,474 | +2.44(+1.37%) |
Jul 27, 2022 | 174.54 | 178.19 | 174.08 | 177.38 | 22,411,060 | +3.95(+2.28%) |
Jul 26, 2022 | 173.87 | 174.28 | 172.67 | 173.43 | 20,012,962 | -1.07(-0.62%) |
Jul 25, 2022 | 174.13 | 174.97 | 172.56 | 174.50 | 19,892,164 | +0.90(+0.52%) |
Jul 22, 2022 | 176.86 | 177.22 | 172.19 | 173.60 | 25,970,642 | -2.81(-1.60%) |
Jul 21, 2022 | 174.51 | 176.50 | 172.96 | 176.42 | 22,405,286 | +0.90(+0.51%) |
Jul 20, 2022 | 172.77 | 175.83 | 172.53 | 175.52 | 27,051,056 | +2.71(+1.57%) |
Jul 19, 2022 | 169.00 | 173.01 | 168.91 | 172.81 | 24,999,142 | +5.89(+3.53%) |
Jul 18, 2022 | 169.37 | 170.49 | 166.40 | 166.92 | 23,785,304 | -0.47(-0.28%) |
Jul 15, 2022 | 165.90 | 167.64 | 163.74 | 167.40 | 36,124,188 | +3.41(+2.08%) |
Jul 14, 2022 | 163.13 | 164.41 | 161.53 | 163.98 | 25,977,438 | -1.70(-1.03%) |
Jul 13, 2022 | 163.59 | 166.61 | 163.24 | 165.69 | 26,447,082 | -0.15(-0.09%) |
Jul 12, 2022 | 165.90 | 167.66 | 164.95 | 165.83 | 24,627,800 | -0.57(-0.34%) |
Jul 11, 2022 | 168.53 | 169.22 | 165.96 | 166.40 | 22,760,556 | -3.41(-2.01%) |
Jul 08, 2022 | 169.31 | 171.17 | 167.94 | 169.81 | 21,246,660 | -0.02(-0.01%) |
Jul 07, 2022 | 167.17 | 170.19 | 167.16 | 169.83 | 25,787,646 | +3.93(+2.37%) |
Jul 06, 2022 | 166.78 | 168.00 | 164.17 | 165.91 | 26,566,634 | -1.24(-0.74%) |
Jul 05, 2022 | 163.13 | 167.21 | 161.25 | 167.15 | 25,966,806 | +1.37(+0.83%) |