Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 217.81 | 219.26 | 216.99 | 217.01 | 163,472 | -0.48(-0.22%) |
Aug 30, 2023 | 216.15 | 218.07 | 215.94 | 217.49 | 192,393 | +1.76(+0.82%) |
Aug 29, 2023 | 215.07 | 216.20 | 213.29 | 215.72 | 161,311 | +0.06(+0.03%) |
Aug 28, 2023 | 215.28 | 217.18 | 214.84 | 215.67 | 162,925 | +0.40(+0.19%) |
Aug 25, 2023 | 216.34 | 216.34 | 213.80 | 215.26 | 122,899 | +0.43(+0.20%) |
Aug 24, 2023 | 214.89 | 217.70 | 214.43 | 214.83 | 144,728 | -0.86(-0.40%) |
Aug 23, 2023 | 216.47 | 216.47 | 214.35 | 215.69 | 169,754 | -0.39(-0.18%) |
Aug 22, 2023 | 215.76 | 217.05 | 215.03 | 216.08 | 135,954 | +0.69(+0.32%) |
Aug 21, 2023 | 215.09 | 216.34 | 213.84 | 215.38 | 244,654 | +0.46(+0.21%) |
Aug 18, 2023 | 215.25 | 218.02 | 214.31 | 214.92 | 473,963 | -0.85(-0.39%) |
Aug 17, 2023 | 220.03 | 220.48 | 215.48 | 215.77 | 377,691 | -3.35(-1.53%) |
Aug 16, 2023 | 217.80 | 220.84 | 217.80 | 219.12 | 186,026 | +0.93(+0.43%) |
Aug 15, 2023 | 222.08 | 223.42 | 218.04 | 218.19 | 264,375 | -4.81(-2.16%) |
Aug 14, 2023 | 222.47 | 223.58 | 220.82 | 223.00 | 217,236 | +0.79(+0.36%) |
Aug 11, 2023 | 220.73 | 222.57 | 218.76 | 222.21 | 194,911 | +2.15(+0.97%) |
Aug 10, 2023 | 222.05 | 222.80 | 219.39 | 220.06 | 189,936 | -2.91(-1.30%) |
Aug 09, 2023 | 221.78 | 224.12 | 220.32 | 222.97 | 191,612 | +1.61(+0.73%) |
Aug 08, 2023 | 223.64 | 225.37 | 220.18 | 221.37 | 221,892 | -4.43(-1.96%) |
Aug 07, 2023 | 222.91 | 227.74 | 222.91 | 225.79 | 237,185 | +3.62(+1.63%) |
Aug 04, 2023 | 222.78 | 223.63 | 221.13 | 222.17 | 367,638 | +0.57(+0.26%) |
Aug 03, 2023 | 224.75 | 230.62 | 214.01 | 221.60 | 601,882 | -1.53(-0.68%) |
Aug 02, 2023 | 225.18 | 225.78 | 222.93 | 223.13 | 338,377 | -2.11(-0.94%) |
Aug 01, 2023 | 224.87 | 226.91 | 223.91 | 225.24 | 225,521 | +0.29(+0.13%) |
Jul 31, 2023 | 226.41 | 226.41 | 222.71 | 224.94 | 311,868 | -0.76(-0.34%) |
Jul 28, 2023 | 227.90 | 227.90 | 223.62 | 225.71 | 225,227 | -0.14(-0.06%) |
Jul 27, 2023 | 228.88 | 228.88 | 223.43 | 225.84 | 294,168 | -3.79(-1.65%) |
Jul 26, 2023 | 227.18 | 230.76 | 226.28 | 229.63 | 251,594 | +2.81(+1.24%) |
Jul 25, 2023 | 224.19 | 227.16 | 221.67 | 226.82 | 166,401 | +0.36(+0.16%) |
Jul 24, 2023 | 226.94 | 228.13 | 225.79 | 226.46 | 151,994 | -0.34(-0.15%) |
Jul 21, 2023 | 228.15 | 228.79 | 225.74 | 226.80 | 206,207 | -1.27(-0.56%) |
Jul 20, 2023 | 226.31 | 228.57 | 225.17 | 228.07 | 217,712 | +3.32(+1.48%) |
Jul 19, 2023 | 224.73 | 225.61 | 222.66 | 224.75 | 315,084 | -0.12(-0.05%) |
Jul 18, 2023 | 228.29 | 230.44 | 223.15 | 224.87 | 278,125 | -3.41(-1.49%) |
Jul 17, 2023 | 224.22 | 230.06 | 223.73 | 228.28 | 288,034 | +4.63(+2.07%) |
Jul 14, 2023 | 222.75 | 223.69 | 221.15 | 223.65 | 238,781 | +0.07(+0.03%) |
Jul 13, 2023 | 223.91 | 224.97 | 222.33 | 223.58 | 217,057 | -1.28(-0.57%) |
Jul 12, 2023 | 227.24 | 227.24 | 223.98 | 224.86 | 194,016 | -1.35(-0.60%) |
Jul 11, 2023 | 223.55 | 227.22 | 222.05 | 226.21 | 227,145 | +3.04(+1.36%) |
Jul 10, 2023 | 220.03 | 223.25 | 220.03 | 223.18 | 216,630 | +3.54(+1.61%) |
Jul 07, 2023 | 220.59 | 222.53 | 218.95 | 219.63 | 514,684 | -1.62(-0.73%) |
Jul 06, 2023 | 222.14 | 222.91 | 220.71 | 221.25 | 271,688 | -1.74(-0.78%) |
Jul 05, 2023 | 223.13 | 223.76 | 221.05 | 222.99 | 244,707 | -1.05(-0.47%) |
Jul 03, 2023 | 221.31 | 225.26 | 220.86 | 224.04 | 154,799 | +1.13(+0.51%) |
Jun 30, 2023 | 221.35 | 223.54 | 220.20 | 222.91 | 311,540 | +0.63(+0.28%) |
Jun 29, 2023 | 215.45 | 222.40 | 215.45 | 222.29 | 305,623 | +6.41(+2.97%) |
Jun 28, 2023 | 216.65 | 216.65 | 214.15 | 215.88 | 243,416 | -0.74(-0.34%) |
Jun 27, 2023 | 213.35 | 216.77 | 212.46 | 216.63 | 182,648 | +2.55(+1.19%) |
Jun 26, 2023 | 211.12 | 214.26 | 207.63 | 214.08 | 265,192 | +1.59(+0.75%) |
Jun 23, 2023 | 213.07 | 213.38 | 211.41 | 212.49 | 510,866 | -0.97(-0.45%) |
Jun 22, 2023 | 214.43 | 215.15 | 211.77 | 213.46 | 242,596 | -1.70(-0.79%) |
Jun 21, 2023 | 213.97 | 215.25 | 212.84 | 215.16 | 215,803 | +1.19(+0.55%) |
Jun 20, 2023 | 216.96 | 216.96 | 213.42 | 213.97 | 340,222 | -2.65(-1.23%) |
Jun 16, 2023 | 214.08 | 217.18 | 214.08 | 216.63 | 428,865 | +2.54(+1.19%) |
Jun 15, 2023 | 211.46 | 214.61 | 211.46 | 214.09 | 253,842 | +25.07(+13.27%) |
May 08, 2023 | 192.61 | 194.93 | 188.89 | 189.02 | 347,270 | -3.19(-1.66%) |
May 05, 2023 | 187.48 | 193.25 | 187.37 | 192.21 | 456,474 | +4.65(+2.48%) |
May 04, 2023 | 195.76 | 195.76 | 183.45 | 187.56 | 618,401 | -4.00(-2.09%) |
May 03, 2023 | 192.37 | 193.59 | 190.92 | 191.56 | 342,390 | +0.11(+0.06%) |
May 02, 2023 | 196.03 | 196.03 | 190.75 | 191.45 | 416,025 | -5.28(-2.69%) |
May 01, 2023 | 196.62 | 199.56 | 196.55 | 196.73 | 358,241 | +0.49(+0.25%) |
Apr 28, 2023 | 195.88 | 197.03 | 195.71 | 196.25 | 240,976 | +0.27(+0.14%) |
Apr 27, 2023 | 194.42 | 196.77 | 194.08 | 195.97 | 267,257 | +1.48(+0.76%) |
Apr 26, 2023 | 199.52 | 199.93 | 194.40 | 194.50 | 362,011 | -6.34(-3.16%) |
Apr 25, 2023 | 202.99 | 203.35 | 200.47 | 200.84 | 196,049 | -2.85(-1.40%) |
Apr 24, 2023 | 203.09 | 204.14 | 202.05 | 203.69 | 225,321 | +0.58(+0.29%) |
Apr 21, 2023 | 206.99 | 206.99 | 202.17 | 203.11 | 203,329 | -2.91(-1.41%) |
Apr 20, 2023 | 205.40 | 206.03 | 204.26 | 206.02 | 154,093 | +0.65(+0.32%) |
Apr 19, 2023 | 206.56 | 206.56 | 205.04 | 205.37 | 192,832 | -0.97(-0.47%) |
Apr 18, 2023 | 205.77 | 208.26 | 205.20 | 206.34 | 228,821 | +0.63(+0.31%) |
Apr 17, 2023 | 204.80 | 206.43 | 204.38 | 205.71 | 246,637 | +1.39(+0.68%) |
Apr 14, 2023 | 204.86 | 205.78 | 202.96 | 204.31 | 202,470 | -1.46(-0.71%) |
Apr 13, 2023 | 204.34 | 206.72 | 203.03 | 205.77 | 262,698 | +0.90(+0.44%) |
Apr 12, 2023 | 203.91 | 206.68 | 203.82 | 204.88 | 223,427 | +1.32(+0.65%) |
Apr 11, 2023 | 205.25 | 205.53 | 202.92 | 203.56 | 230,898 | -0.50(-0.24%) |
Apr 10, 2023 | 200.69 | 205.43 | 200.69 | 204.05 | 383,789 | +3.45(+1.72%) |
Apr 06, 2023 | 203.15 | 204.08 | 200.48 | 200.60 | 391,664 | -1.49(-0.74%) |
Apr 05, 2023 | 201.88 | 204.31 | 201.70 | 202.09 | 329,956 | -0.65(-0.32%) |
Apr 04, 2023 | 203.13 | 204.06 | 201.64 | 202.74 | 569,881 | -0.65(-0.32%) |
Apr 03, 2023 | 201.84 | 206.49 | 201.84 | 203.39 | 577,510 | +1.93(+0.96%) |
Mar 31, 2023 | 202.56 | 203.13 | 200.65 | 201.46 | 589,239 | +0.05(+0.02%) |
Mar 30, 2023 | 203.29 | 204.36 | 200.91 | 201.41 | 518,848 | -1.76(-0.87%) |
Mar 29, 2023 | 202.17 | 203.22 | 201.06 | 203.18 | 406,367 | +1.91(+0.95%) |
Mar 28, 2023 | 199.08 | 202.88 | 199.08 | 201.27 | 462,404 | +1.89(+0.95%) |
Mar 27, 2023 | 196.69 | 199.43 | 195.53 | 199.38 | 563,260 | +4.72(+2.42%) |
Mar 24, 2023 | 191.15 | 195.49 | 191.14 | 194.66 | 283,122 | +3.21(+1.68%) |
Mar 23, 2023 | 193.35 | 194.12 | 190.50 | 191.45 | 424,068 | -2.61(-1.34%) |
Mar 22, 2023 | 199.89 | 200.57 | 193.83 | 194.06 | 539,323 | -5.96(-2.98%) |
Mar 21, 2023 | 199.81 | 201.03 | 198.45 | 200.01 | 384,592 | +2.14(+1.08%) |
Mar 20, 2023 | 195.66 | 199.50 | 195.66 | 197.87 | 386,501 | +3.85(+1.99%) |
Mar 17, 2023 | 199.25 | 199.25 | 193.43 | 194.02 | 774,503 | -5.73(-2.87%) |
Mar 16, 2023 | 198.90 | 202.46 | 197.67 | 199.75 | 342,139 | -0.17(-0.08%) |
Mar 15, 2023 | 200.71 | 201.44 | 197.31 | 199.92 | 348,993 | -2.84(-1.40%) |
Mar 14, 2023 | 205.10 | 205.92 | 201.22 | 202.76 | 369,811 | -0.79(-0.39%) |
Mar 13, 2023 | 200.23 | 204.28 | 197.88 | 203.55 | 836,712 | +1.17(+0.58%) |
Mar 10, 2023 | 203.86 | 205.06 | 201.38 | 202.38 | 274,167 | -2.00(-0.98%) |
Mar 09, 2023 | 208.26 | 210.01 | 204.31 | 204.37 | 342,733 | -2.28(-1.10%) |
Mar 08, 2023 | 209.12 | 209.72 | 204.81 | 206.65 | 331,051 | -1.61(-0.77%) |
Mar 07, 2023 | 211.56 | 212.23 | 208.26 | 208.26 | 266,222 | -2.75(-1.31%) |
Mar 06, 2023 | 212.51 | 213.76 | 210.00 | 211.01 | 319,596 | -1.62(-0.76%) |
Mar 03, 2023 | 212.52 | 212.92 | 210.76 | 212.63 | 270,868 | +0.95(+0.45%) |
Mar 02, 2023 | 209.09 | 211.81 | 208.17 | 211.68 | 209,168 | +1.74(+0.83%) |
Mar 01, 2023 | 208.47 | 210.09 | 207.77 | 209.94 | 249,277 | +0.52(+0.25%) |
Feb 28, 2023 | 211.94 | 212.98 | 209.35 | 209.42 | 385,459 | -2.12(-1.00%) |
Feb 27, 2023 | 215.12 | 216.34 | 211.49 | 211.54 | 437,517 | -3.28(-1.53%) |
Feb 24, 2023 | 210.98 | 215.12 | 210.34 | 214.82 | 594,858 | +3.35(+1.58%) |
Feb 23, 2023 | 213.39 | 214.82 | 209.72 | 211.48 | 352,678 | -2.14(-1.00%) |
Feb 22, 2023 | 215.22 | 216.52 | 212.55 | 213.62 | 350,142 | -1.23(-0.57%) |
Feb 21, 2023 | 218.79 | 219.46 | 213.87 | 214.85 | 419,996 | -2.44(-1.12%) |
Feb 17, 2023 | 212.12 | 218.58 | 212.12 | 217.28 | 1,407,479 | +5.44(+2.57%) |
Feb 16, 2023 | 210.06 | 215.02 | 210.06 | 211.85 | 313,047 | +0.49(+0.23%) |
Feb 15, 2023 | 208.14 | 212.24 | 207.43 | 211.35 | 559,293 | +2.15(+1.03%) |
Feb 14, 2023 | 211.93 | 212.49 | 209.07 | 209.21 | 465,418 | -2.66(-1.26%) |
Feb 13, 2023 | 214.76 | 216.47 | 210.19 | 211.87 | 526,933 | -2.31(-1.08%) |
Feb 10, 2023 | 214.09 | 215.94 | 212.76 | 214.18 | 509,167 | +0.85(+0.40%) |
Feb 09, 2023 | 213.86 | 215.87 | 205.09 | 213.33 | 1,146,059 | -5.08(-2.33%) |
Feb 08, 2023 | 216.28 | 219.17 | 215.87 | 218.41 | 390,339 | +0.38(+0.17%) |
Feb 07, 2023 | 214.47 | 218.94 | 211.82 | 218.03 | 461,361 | +3.19(+1.49%) |
Feb 06, 2023 | 210.51 | 215.04 | 210.51 | 214.84 | 583,294 | +4.88(+2.32%) |
Feb 03, 2023 | 211.29 | 211.97 | 208.29 | 209.96 | 374,466 | -0.72(-0.34%) |
Feb 02, 2023 | 210.07 | 212.49 | 207.55 | 210.68 | 538,859 | -0.63(-0.30%) |
Feb 01, 2023 | 212.35 | 213.22 | 210.24 | 211.31 | 355,823 | -2.11(-0.99%) |
Jan 31, 2023 | 210.29 | 213.66 | 209.60 | 213.41 | 269,284 | +3.75(+1.79%) |
Jan 30, 2023 | 212.28 | 213.33 | 208.80 | 209.67 | 302,562 | -1.50(-0.71%) |
Jan 27, 2023 | 211.43 | 213.32 | 209.55 | 211.17 | 252,215 | +0.66(+0.31%) |
Jan 26, 2023 | 210.67 | 213.61 | 209.41 | 210.51 | 370,874 | +0.66(+0.31%) |
Jan 25, 2023 | 212.22 | 212.22 | 204.90 | 209.85 | 490,896 | -3.18(-1.49%) |
Jan 24, 2023 | 210.48 | 213.22 | 206.91 | 213.04 | 386,214 | +2.14(+1.01%) |
Jan 23, 2023 | 212.09 | 213.85 | 210.75 | 210.90 | 397,096 | -0.15(-0.07%) |
Jan 20, 2023 | 211.58 | 213.09 | 209.44 | 211.05 | 368,521 | +0.38(+0.18%) |
Jan 19, 2023 | 211.97 | 213.23 | 209.65 | 210.68 | 274,257 | -1.57(-0.74%) |
Jan 18, 2023 | 214.45 | 214.56 | 211.05 | 212.24 | 364,314 | -2.15(-1.00%) |
Jan 17, 2023 | 216.71 | 218.87 | 212.21 | 214.39 | 291,699 | -1.47(-0.68%) |
Jan 13, 2023 | 216.66 | 218.41 | 213.18 | 215.86 | 380,804 | -5.22(-2.36%) |
Jan 12, 2023 | 219.71 | 222.82 | 219.26 | 221.09 | 296,506 | +1.39(+0.63%) |
Jan 11, 2023 | 217.27 | 219.96 | 215.48 | 219.69 | 424,829 | +2.96(+1.37%) |
Jan 10, 2023 | 215.42 | 218.61 | 213.06 | 216.73 | 467,653 | +2.33(+1.09%) |
Jan 09, 2023 | 222.09 | 222.09 | 213.54 | 214.40 | 549,088 | -8.27(-3.72%) |
Jan 06, 2023 | 222.44 | 225.16 | 219.18 | 222.68 | 359,797 | +3.06(+1.39%) |
Jan 05, 2023 | 220.80 | 221.42 | 217.51 | 219.62 | 371,926 | -1.17(-0.53%) |
Jan 04, 2023 | 219.73 | 222.49 | 218.39 | 220.79 | 645,261 | -0.18(-0.08%) |
Jan 03, 2023 | 222.26 | 223.35 | 219.91 | 220.97 | 219,968 | -2.25(-1.01%) |
Dec 30, 2022 | 223.80 | 223.94 | 220.41 | 223.23 | 150,178 | -0.28(-0.13%) |
Dec 29, 2022 | 222.29 | 223.81 | 220.94 | 223.51 | 138,634 | +1.61(+0.72%) |
Dec 28, 2022 | 223.99 | 225.01 | 221.70 | 221.90 | 167,937 | -2.69(-1.20%) |
Dec 27, 2022 | 222.60 | 225.65 | 222.60 | 224.59 | 319,081 | +1.95(+0.88%) |
Dec 23, 2022 | 221.66 | 223.72 | 221.38 | 222.64 | 151,673 | +1.01(+0.45%) |
Dec 22, 2022 | 222.02 | 222.50 | 217.90 | 221.63 | 191,908 | -1.34(-0.60%) |
Dec 21, 2022 | 222.12 | 223.51 | 221.07 | 222.97 | 168,917 | +1.56(+0.70%) |
Dec 20, 2022 | 222.38 | 225.51 | 221.40 | 221.41 | 227,642 | -0.75(-0.34%) |
Dec 19, 2022 | 223.48 | 226.15 | 221.25 | 222.15 | 259,442 | -1.65(-0.74%) |
Dec 16, 2022 | 219.44 | 225.69 | 218.46 | 223.80 | 1,117,565 | +2.67(+1.21%) |
Dec 15, 2022 | 225.35 | 226.55 | 219.60 | 221.13 | 506,489 | -4.71(-2.09%) |
Dec 14, 2022 | 224.88 | 228.44 | 223.00 | 225.84 | 292,601 | +1.38(+0.62%) |
Dec 13, 2022 | 230.24 | 230.24 | 223.59 | 224.46 | 423,429 | -3.37(-1.48%) |
Dec 12, 2022 | 225.60 | 227.89 | 224.31 | 227.82 | 249,802 | +2.00(+0.89%) |
Dec 09, 2022 | 227.84 | 230.63 | 225.62 | 225.82 | 195,794 | -1.82(-0.80%) |
Dec 08, 2022 | 230.70 | 231.09 | 226.41 | 227.64 | 297,747 | +0.89(+0.39%) |
Dec 07, 2022 | 228.06 | 231.31 | 226.67 | 226.75 | 455,362 | -1.34(-0.59%) |
Dec 06, 2022 | 228.69 | 228.74 | 225.90 | 228.09 | 446,791 | -0.13(-0.06%) |
Dec 05, 2022 | 230.11 | 230.66 | 225.16 | 228.22 | 398,951 | -4.68(-2.01%) |
Dec 02, 2022 | 221.73 | 233.91 | 221.73 | 232.90 | 835,069 | +9.46(+4.24%) |
Dec 01, 2022 | 225.46 | 225.72 | 221.32 | 223.44 | 354,959 | -1.03(-0.46%) |
Nov 30, 2022 | 220.43 | 224.56 | 217.79 | 224.47 | 544,357 | +3.81(+1.73%) |
Nov 29, 2022 | 221.81 | 224.16 | 220.20 | 220.65 | 399,324 | -0.86(-0.39%) |
Nov 28, 2022 | 220.97 | 222.88 | 219.85 | 221.51 | 520,947 | -1.40(-0.63%) |
Nov 25, 2022 | 221.95 | 223.01 | 221.11 | 222.92 | 118,929 | +2.69(+1.22%) |
Nov 23, 2022 | 220.95 | 223.54 | 217.45 | 220.23 | 349,688 | -1.54(-0.69%) |
Nov 22, 2022 | 225.13 | 226.09 | 220.75 | 221.77 | 447,664 | -2.19(-0.98%) |
Nov 21, 2022 | 218.39 | 225.97 | 217.98 | 223.96 | 549,814 | +5.18(+2.37%) |
Nov 18, 2022 | 216.29 | 221.48 | 216.29 | 218.78 | 986,945 | +3.17(+1.47%) |
Nov 17, 2022 | 214.49 | 216.59 | 213.53 | 215.62 | 655,408 | +0.08(+0.04%) |
Nov 16, 2022 | 215.00 | 216.96 | 213.40 | 215.54 | 539,282 | +0.70(+0.33%) |
Nov 15, 2022 | 214.03 | 216.88 | 211.34 | 214.84 | 870,176 | +2.01(+0.95%) |
Nov 14, 2022 | 218.77 | 222.03 | 212.81 | 212.82 | 767,500 | -6.22(-2.84%) |
Nov 11, 2022 | 228.02 | 229.07 | 216.50 | 219.04 | 821,142 | -15.97(-6.79%) |
Nov 10, 2022 | 234.62 | 236.83 | 230.89 | 235.01 | 307,126 | +5.18(+2.25%) |
Nov 09, 2022 | 234.76 | 234.93 | 228.62 | 229.83 | 299,101 | -5.53(-2.35%) |
Nov 08, 2022 | 234.74 | 237.42 | 233.44 | 235.36 | 300,206 | +0.18(+0.08%) |
Nov 07, 2022 | 234.37 | 236.20 | 231.25 | 235.17 | 335,711 | +0.38(+0.16%) |
Nov 04, 2022 | 235.48 | 238.64 | 230.37 | 234.80 | 375,532 | -0.29(-0.12%) |
Nov 03, 2022 | 236.29 | 237.83 | 222.89 | 235.09 | 852,394 | -9.17(-3.76%) |
Nov 02, 2022 | 245.78 | 242.98 | 244.26 | 495,715 | -2.95(-1.19%) | |
Nov 01, 2022 | 247.92 | 250.26 | 246.70 | 247.20 | 303,926 | -0.22(-0.09%) |
Oct 31, 2022 | 245.51 | 248.30 | 244.94 | 247.43 | 306,230 | -0.28(-0.11%) |
Oct 28, 2022 | 245.46 | 250.07 | 241.03 | 247.71 | 424,573 | +3.57(+1.46%) |
Oct 27, 2022 | 243.78 | 247.13 | 243.62 | 244.13 | 350,201 | +2.29(+0.95%) |
Oct 26, 2022 | 244.59 | 247.31 | 241.37 | 241.84 | 335,973 | -1.39(-0.57%) |
Oct 25, 2022 | 241.18 | 244.35 | 240.93 | 243.23 | 338,658 | +0.61(+0.25%) |
Oct 24, 2022 | 242.53 | 249.74 | 242.32 | 242.62 | 807,922 | +2.11(+0.88%) |
Oct 21, 2022 | 234.45 | 241.76 | 232.97 | 240.51 | 454,036 | +6.62(+2.83%) |
Oct 20, 2022 | 233.34 | 236.20 | 232.50 | 233.89 | 478,639 | -0.12(-0.05%) |
Oct 19, 2022 | 228.05 | 234.24 | 228.05 | 234.02 | 432,414 | +4.40(+1.92%) |
Oct 18, 2022 | 221.68 | 230.05 | 221.21 | 229.62 | 454,615 | +10.16(+4.63%) |
Oct 17, 2022 | 217.20 | 222.85 | 216.60 | 219.46 | 243,481 | +4.66(+2.17%) |
Oct 14, 2022 | 222.12 | 222.12 | 212.21 | 214.80 | 333,900 | -7.21(-3.25%) |
Oct 13, 2022 | 215.81 | 223.29 | 214.89 | 222.01 | 230,931 | +3.81(+1.75%) |
Oct 12, 2022 | 224.19 | 224.67 | 218.05 | 218.19 | 358,238 | -7.70(-3.41%) |
Oct 11, 2022 | 226.32 | 228.72 | 224.75 | 225.90 | 352,514 | -0.35(-0.15%) |
Oct 10, 2022 | 226.15 | 230.17 | 225.05 | 226.24 | 247,449 | +2.10(+0.94%) |
Oct 07, 2022 | 222.94 | 224.31 | 221.52 | 224.14 | 426,707 | +1.02(+0.46%) |
Oct 06, 2022 | 224.37 | 225.65 | 222.87 | 223.12 | 229,886 | -1.15(-0.51%) |
Oct 05, 2022 | 222.10 | 225.84 | 221.13 | 224.27 | 244,256 | +0.79(+0.35%) |
Oct 04, 2022 | 219.86 | 223.55 | 219.86 | 223.48 | 316,246 | +4.92(+2.25%) |
Oct 03, 2022 | 215.84 | 220.32 | 215.10 | 218.56 | 305,707 | +5.37(+2.52%) |
Sep 30, 2022 | 213.82 | 216.72 | 212.31 | 213.19 | 275,300 | -1.76(-0.82%) |
Sep 29, 2022 | 216.26 | 216.26 | 211.28 | 214.95 | 273,357 | -1.94(-0.90%) |
Sep 28, 2022 | 217.20 | 218.40 | 213.43 | 216.90 | 380,588 | +0.43(+0.20%) |
Sep 27, 2022 | 219.61 | 221.04 | 215.61 | 216.46 | 338,214 | -1.89(-0.86%) |
Sep 26, 2022 | 220.79 | 223.09 | 218.23 | 218.35 | 296,682 | -3.28(-1.48%) |
Sep 23, 2022 | 224.56 | 224.93 | 217.13 | 221.63 | 307,510 | -5.03(-2.22%) |
Sep 22, 2022 | 225.05 | 231.33 | 221.36 | 226.66 | 551,502 | +2.81(+1.26%) |
Sep 21, 2022 | 229.27 | 233.38 | 223.77 | 223.85 | 322,200 | -0.22(-0.10%) |
Sep 20, 2022 | 224.73 | 224.73 | 222.13 | 224.08 | 202,013 | -1.73(-0.77%) |
Sep 19, 2022 | 222.18 | 225.86 | 221.82 | 225.81 | 268,273 | +2.41(+1.08%) |
Sep 16, 2022 | 222.90 | 223.85 | 218.97 | 223.40 | 532,017 | -0.18(-0.08%) |
Sep 15, 2022 | 223.18 | 225.99 | 222.02 | 223.59 | 405,022 | -0.55(-0.24%) |
Sep 14, 2022 | 220.41 | 225.40 | 219.60 | 224.13 | 411,058 | +3.45(+1.56%) |
Sep 13, 2022 | 223.54 | 225.52 | 219.95 | 220.69 | 599,885 | -5.50(-2.43%) |
Sep 12, 2022 | 226.79 | 227.56 | 225.41 | 226.18 | 518,082 | -0.29(-0.13%) |
Sep 09, 2022 | 223.56 | 227.42 | 223.56 | 226.47 | 395,212 | +2.99(+1.34%) |
Sep 08, 2022 | 223.82 | 225.02 | 221.77 | 223.48 | 558,646 | -0.44(-0.20%) |
Sep 07, 2022 | 219.30 | 224.70 | 219.01 | 223.92 | 453,954 | +3.44(+1.56%) |
Sep 06, 2022 | 219.96 | 221.29 | 218.92 | 220.49 | 610,224 | +2.19(+1.01%) |
Sep 02, 2022 | 221.13 | 224.17 | 217.46 | 218.29 | 910,268 | -0.66(-0.30%) |