Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 232.62 | 233.44 | 228.71 | 229.76 | 615,022 | -2.79(-1.20%) |
Aug 30, 2023 | 232.25 | 234.47 | 231.22 | 232.55 | 429,021 | +0.30(+0.13%) |
Aug 29, 2023 | 235.10 | 237.11 | 231.77 | 232.25 | 519,271 | -3.60(-1.53%) |
Aug 28, 2023 | 232.75 | 237.89 | 231.59 | 235.85 | 571,539 | +2.56(+1.10%) |
Aug 25, 2023 | 233.29 | 234.50 | 230.57 | 233.28 | 552,735 | -0.41(-0.18%) |
Aug 24, 2023 | 229.71 | 235.64 | 228.49 | 233.69 | 670,487 | +5.36(+2.35%) |
Aug 23, 2023 | 229.37 | 230.23 | 224.84 | 228.33 | 405,794 | +0.34(+0.15%) |
Aug 22, 2023 | 230.03 | 233.13 | 226.95 | 228.00 | 434,211 | -3.14(-1.36%) |
Aug 21, 2023 | 225.19 | 233.04 | 225.19 | 231.13 | 620,531 | +6.84(+3.05%) |
Aug 18, 2023 | 218.40 | 226.44 | 217.81 | 224.30 | 692,225 | +5.90(+2.70%) |
Aug 17, 2023 | 220.37 | 221.75 | 217.84 | 218.40 | 406,239 | -2.19(-0.99%) |
Aug 16, 2023 | 221.39 | 222.34 | 220.42 | 220.59 | 281,516 | -0.80(-0.36%) |
Aug 15, 2023 | 225.72 | 226.33 | 220.40 | 221.39 | 282,348 | -5.24(-2.31%) |
Aug 14, 2023 | 224.56 | 227.14 | 223.21 | 226.63 | 290,752 | +1.82(+0.81%) |
Aug 11, 2023 | 224.40 | 227.72 | 221.90 | 224.81 | 343,840 | +0.41(+0.18%) |
Aug 10, 2023 | 225.04 | 227.82 | 221.93 | 224.40 | 499,698 | +0.58(+0.26%) |
Aug 09, 2023 | 229.81 | 230.20 | 223.23 | 223.82 | 682,403 | -5.82(-2.53%) |
Aug 08, 2023 | 228.02 | 230.27 | 224.30 | 229.64 | 564,635 | -3.34(-1.43%) |
Aug 07, 2023 | 231.02 | 233.96 | 231.02 | 232.98 | 383,605 | +2.90(+1.26%) |
Aug 04, 2023 | 235.29 | 236.50 | 229.93 | 230.09 | 480,424 | -5.54(-2.35%) |
Aug 03, 2023 | 230.70 | 238.23 | 230.34 | 235.63 | 686,901 | +4.83(+2.09%) |
Aug 02, 2023 | 230.49 | 231.45 | 229.32 | 230.81 | 740,225 | -1.17(-0.51%) |
Aug 01, 2023 | 227.85 | 232.46 | 227.00 | 231.98 | 793,890 | +3.75(+1.64%) |
Jul 31, 2023 | 227.87 | 231.16 | 224.69 | 228.23 | 968,683 | +2.50(+1.11%) |
Jul 28, 2023 | 235.17 | 235.17 | 221.94 | 225.73 | 1,599,969 | -9.96(-4.23%) |
Jul 27, 2023 | 234.94 | 237.37 | 231.42 | 235.69 | 1,423,969 | +0.75(+0.32%) |
Jul 26, 2023 | 234.62 | 237.30 | 233.83 | 234.94 | 924,380 | +2.88(+1.24%) |
Jul 25, 2023 | 230.46 | 233.88 | 229.15 | 232.07 | 608,974 | +1.14(+0.50%) |
Jul 24, 2023 | 229.11 | 232.72 | 228.07 | 230.92 | 595,804 | +1.67(+0.73%) |
Jul 21, 2023 | 232.84 | 232.84 | 228.60 | 229.25 | 628,398 | -2.55(-1.10%) |
Jul 20, 2023 | 229.90 | 233.02 | 228.54 | 231.80 | 680,118 | +3.67(+1.61%) |
Jul 19, 2023 | 229.71 | 232.42 | 227.44 | 228.13 | 826,897 | -4.66(-2.00%) |
Jul 18, 2023 | 226.90 | 234.46 | 225.39 | 232.78 | 680,988 | +8.06(+3.59%) |
Jul 17, 2023 | 219.18 | 225.40 | 218.26 | 224.72 | 703,860 | +5.33(+2.43%) |
Jul 14, 2023 | 221.85 | 222.19 | 218.75 | 219.39 | 489,021 | -1.13(-0.51%) |
Jul 13, 2023 | 220.24 | 221.52 | 217.52 | 220.53 | 530,979 | +2.01(+0.92%) |
Jul 12, 2023 | 218.91 | 221.02 | 212.97 | 218.52 | 934,461 | -2.63(-1.19%) |
Jul 11, 2023 | 221.54 | 224.68 | 220.85 | 221.14 | 954,049 | +1.09(+0.49%) |
Jul 10, 2023 | 224.22 | 225.03 | 219.98 | 220.06 | 566,360 | -3.65(-1.63%) |
Jul 07, 2023 | 219.86 | 225.75 | 219.86 | 223.71 | 797,159 | +4.26(+1.94%) |
Jul 06, 2023 | 217.27 | 221.80 | 216.30 | 219.45 | 1,054,389 | +2.04(+0.94%) |
Jul 05, 2023 | 216.55 | 219.85 | 215.23 | 217.41 | 377,237 | -2.01(-0.92%) |
Jul 03, 2023 | 217.97 | 220.81 | 215.97 | 219.42 | 299,875 | +3.06(+1.42%) |
Jun 30, 2023 | 217.57 | 218.09 | 214.33 | 216.36 | 516,989 | -0.47(-0.22%) |
Jun 29, 2023 | 212.72 | 217.87 | 211.71 | 216.82 | 657,588 | +6.41(+3.05%) |
Jun 28, 2023 | 211.50 | 212.88 | 209.78 | 210.42 | 443,238 | -1.27(-0.60%) |
Jun 27, 2023 | 210.36 | 213.52 | 208.89 | 211.69 | 544,786 | +1.35(+0.64%) |
Jun 26, 2023 | 206.46 | 212.33 | 206.20 | 210.34 | 658,105 | +3.12(+1.51%) |
Jun 23, 2023 | 207.97 | 209.25 | 206.24 | 207.21 | 1,392,874 | -1.50(-0.72%) |
Jun 22, 2023 | 209.06 | 209.19 | 203.50 | 208.72 | 593,960 | -0.88(-0.42%) |
Jun 21, 2023 | 208.43 | 213.53 | 208.19 | 209.59 | 590,290 | +1.41(+0.68%) |
Jun 20, 2023 | 204.88 | 208.60 | 202.16 | 208.18 | 651,827 | +0.23(+0.11%) |
Jun 16, 2023 | 213.38 | 213.38 | 207.05 | 207.95 | 923,285 | -4.97(-2.33%) |
Jun 15, 2023 | 203.09 | 213.13 | 203.09 | 212.91 | 1,018,211 | +21.02(+10.95%) |
May 08, 2023 | 192.16 | 192.97 | 190.38 | 191.90 | 896,122 | +2.31(+1.22%) |
May 05, 2023 | 186.14 | 194.16 | 185.70 | 189.58 | 1,199,504 | +9.81(+5.45%) |
May 04, 2023 | 182.86 | 183.43 | 177.84 | 179.78 | 1,532,545 | -6.68(-3.58%) |
May 03, 2023 | 194.60 | 196.75 | 185.90 | 186.45 | 1,207,421 | -8.41(-4.32%) |
May 02, 2023 | 207.15 | 208.54 | 193.29 | 194.87 | 1,353,966 | -15.19(-7.23%) |
May 01, 2023 | 208.31 | 211.40 | 206.44 | 210.06 | 1,170,986 | +2.57(+1.24%) |
Apr 28, 2023 | 191.46 | 208.16 | 191.46 | 207.49 | 1,708,349 | +5.79(+2.87%) |
Apr 27, 2023 | 200.23 | 201.88 | 195.94 | 201.69 | 1,272,750 | +3.52(+1.77%) |
Apr 26, 2023 | 196.91 | 200.37 | 196.70 | 198.18 | 910,749 | -1.03(-0.52%) |
Apr 25, 2023 | 201.95 | 201.96 | 197.03 | 199.21 | 1,101,920 | -4.85(-2.38%) |
Apr 24, 2023 | 202.72 | 204.62 | 202.02 | 204.06 | 666,747 | +1.50(+0.74%) |
Apr 21, 2023 | 203.22 | 203.76 | 199.04 | 202.56 | 714,083 | -1.47(-0.72%) |
Apr 20, 2023 | 203.67 | 205.35 | 203.00 | 204.03 | 558,676 | -1.41(-0.69%) |
Apr 19, 2023 | 205.44 | 207.57 | 201.89 | 205.44 | 590,793 | +3.30(+1.63%) |
Apr 18, 2023 | 202.19 | 202.79 | 200.75 | 202.14 | 620,111 | -0.83(-0.41%) |
Apr 17, 2023 | 199.40 | 203.84 | 198.46 | 202.97 | 602,990 | +1.29(+0.64%) |
Apr 14, 2023 | 200.46 | 202.27 | 197.68 | 201.67 | 894,016 | +3.53(+1.78%) |
Apr 13, 2023 | 195.24 | 199.84 | 193.97 | 198.15 | 1,061,406 | +2.66(+1.36%) |
Apr 12, 2023 | 194.06 | 199.69 | 194.00 | 195.49 | 742,630 | +1.48(+0.76%) |
Apr 11, 2023 | 196.40 | 196.40 | 192.90 | 194.00 | 1,001,024 | -2.25(-1.14%) |
Apr 10, 2023 | 189.28 | 196.94 | 189.28 | 196.25 | 1,062,868 | +6.77(+3.57%) |
Apr 06, 2023 | 190.45 | 192.89 | 188.85 | 189.48 | 744,082 | -0.47(-0.25%) |
Apr 05, 2023 | 187.89 | 190.38 | 186.42 | 189.95 | 832,864 | -0.71(-0.37%) |
Apr 04, 2023 | 196.32 | 197.46 | 188.21 | 190.66 | 959,401 | -5.65(-2.88%) |
Apr 03, 2023 | 196.84 | 200.78 | 195.06 | 196.31 | 782,634 | -4.78(-2.38%) |
Mar 31, 2023 | 199.94 | 201.40 | 196.72 | 201.09 | 959,568 | +3.44(+1.74%) |
Mar 30, 2023 | 200.34 | 200.80 | 195.92 | 197.65 | 870,074 | -2.16(-1.08%) |
Mar 29, 2023 | 199.43 | 200.75 | 195.72 | 199.81 | 771,717 | +1.45(+0.73%) |
Mar 28, 2023 | 198.10 | 199.95 | 195.70 | 198.36 | 784,315 | -0.84(-0.42%) |
Mar 27, 2023 | 197.17 | 199.88 | 195.29 | 199.20 | 960,717 | +8.44(+4.43%) |
Mar 24, 2023 | 198.80 | 198.80 | 187.30 | 190.75 | 1,349,389 | -11.80(-5.83%) |
Mar 23, 2023 | 205.78 | 208.72 | 201.81 | 202.56 | 976,782 | -1.15(-0.57%) |
Mar 22, 2023 | 213.02 | 213.79 | 203.51 | 203.71 | 878,178 | -9.70(-4.54%) |
Mar 21, 2023 | 211.66 | 216.15 | 209.95 | 213.41 | 1,559,219 | +9.10(+4.45%) |
Mar 20, 2023 | 199.90 | 205.30 | 197.46 | 204.31 | 1,263,137 | +10.10(+5.20%) |
Mar 17, 2023 | 195.90 | 198.87 | 192.99 | 194.20 | 2,546,380 | -7.12(-3.54%) |
Mar 16, 2023 | 191.36 | 202.44 | 188.36 | 201.33 | 2,231,199 | +7.08(+3.65%) |
Mar 15, 2023 | 194.37 | 195.77 | 188.77 | 194.24 | 2,837,141 | -10.39(-5.08%) |
Mar 14, 2023 | 211.50 | 216.06 | 204.15 | 204.63 | 2,860,156 | +3.25(+1.61%) |
Mar 13, 2023 | 222.92 | 225.14 | 197.07 | 201.39 | 3,679,283 | -28.38(-12.35%) |
Mar 10, 2023 | 239.37 | 239.37 | 224.86 | 229.76 | 1,582,079 | -10.84(-4.51%) |
Mar 09, 2023 | 249.05 | 249.16 | 237.82 | 240.61 | 1,252,567 | -10.58(-4.21%) |
Mar 08, 2023 | 250.83 | 254.75 | 247.82 | 251.18 | 581,563 | -0.87(-0.35%) |
Mar 07, 2023 | 251.46 | 255.64 | 249.75 | 252.06 | 513,052 | +0.59(+0.24%) |
Mar 06, 2023 | 253.02 | 254.87 | 245.09 | 251.46 | 417,033 | -2.12(-0.84%) |
Mar 03, 2023 | 253.61 | 255.14 | 249.82 | 253.58 | 629,571 | +0.02(+0.01%) |
Mar 02, 2023 | 250.37 | 255.10 | 248.72 | 253.56 | 835,466 | +1.74(+0.69%) |
Mar 01, 2023 | 246.60 | 252.66 | 246.60 | 251.83 | 809,888 | +4.21(+1.70%) |
Feb 28, 2023 | 246.51 | 251.42 | 245.13 | 247.62 | 758,812 | +2.99(+1.22%) |
Feb 27, 2023 | 246.20 | 246.22 | 242.04 | 244.63 | 695,104 | -0.74(-0.30%) |
Feb 24, 2023 | 241.18 | 247.29 | 241.05 | 245.38 | 594,400 | +4.37(+1.81%) |
Feb 23, 2023 | 243.45 | 245.83 | 238.99 | 241.01 | 497,128 | -1.72(-0.71%) |
Feb 22, 2023 | 242.43 | 244.67 | 239.24 | 242.73 | 484,785 | -1.17(-0.48%) |
Feb 21, 2023 | 247.01 | 250.30 | 243.85 | 243.90 | 707,983 | -4.15(-1.67%) |
Feb 17, 2023 | 245.88 | 249.24 | 244.59 | 248.05 | 533,645 | +1.79(+0.73%) |
Feb 16, 2023 | 244.57 | 252.30 | 244.57 | 246.26 | 542,478 | +0.28(+0.11%) |
Feb 15, 2023 | 241.22 | 246.15 | 241.22 | 245.98 | 373,567 | +2.87(+1.18%) |
Feb 14, 2023 | 241.53 | 247.09 | 241.53 | 243.12 | 453,592 | +2.50(+1.04%) |
Feb 13, 2023 | 239.03 | 240.97 | 238.12 | 240.62 | 351,193 | +2.36(+0.99%) |
Feb 10, 2023 | 240.37 | 243.00 | 236.99 | 238.25 | 461,271 | -2.11(-0.88%) |
Feb 09, 2023 | 245.42 | 246.68 | 238.33 | 240.37 | 713,862 | -3.93(-1.61%) |
Feb 08, 2023 | 244.50 | 248.06 | 241.05 | 244.30 | 578,062 | +0.22(+0.09%) |
Feb 07, 2023 | 235.16 | 244.53 | 232.91 | 244.08 | 980,204 | +8.72(+3.71%) |
Feb 06, 2023 | 233.59 | 241.10 | 233.59 | 235.36 | 1,275,344 | +2.25(+0.97%) |
Feb 03, 2023 | 229.49 | 247.20 | 228.64 | 233.10 | 2,086,418 | +10.32(+4.63%) |
Feb 02, 2023 | 233.72 | 234.78 | 219.89 | 222.79 | 1,199,303 | -10.93(-4.68%) |
Feb 01, 2023 | 234.12 | 237.63 | 233.16 | 233.72 | 680,807 | -1.56(-0.66%) |
Jan 31, 2023 | 232.27 | 235.29 | 229.85 | 235.28 | 483,406 | +4.63(+2.01%) |
Jan 30, 2023 | 230.47 | 233.72 | 228.84 | 230.64 | 461,764 | +0.45(+0.19%) |
Jan 27, 2023 | 231.38 | 233.12 | 228.42 | 230.20 | 582,911 | -0.24(-0.10%) |
Jan 26, 2023 | 231.60 | 234.38 | 229.48 | 230.44 | 422,521 | +0.30(+0.13%) |
Jan 25, 2023 | 227.14 | 230.71 | 224.87 | 230.14 | 414,446 | +1.02(+0.45%) |
Jan 24, 2023 | 226.01 | 231.35 | 223.86 | 229.12 | 348,011 | +3.93(+1.74%) |
Jan 23, 2023 | 221.60 | 225.71 | 221.38 | 225.19 | 506,759 | +2.63(+1.18%) |
Jan 20, 2023 | 220.12 | 224.31 | 219.47 | 222.56 | 579,350 | +3.83(+1.75%) |
Jan 19, 2023 | 226.15 | 227.08 | 218.23 | 218.73 | 775,215 | -9.38(-4.11%) |
Jan 18, 2023 | 230.80 | 232.02 | 224.66 | 228.10 | 526,087 | -2.88(-1.25%) |
Jan 17, 2023 | 227.52 | 231.69 | 226.02 | 230.98 | 554,869 | +2.48(+1.09%) |
Jan 13, 2023 | 223.65 | 230.95 | 223.16 | 228.50 | 596,777 | +3.04(+1.35%) |
Jan 12, 2023 | 217.68 | 226.30 | 215.91 | 225.47 | 679,782 | +6.46(+2.95%) |
Jan 11, 2023 | 224.61 | 225.92 | 218.99 | 219.00 | 676,641 | -5.02(-2.24%) |
Jan 10, 2023 | 223.07 | 224.32 | 219.96 | 224.03 | 558,859 | +3.26(+1.47%) |
Jan 09, 2023 | 220.82 | 223.14 | 219.99 | 220.77 | 693,397 | +0.16(+0.07%) |
Jan 06, 2023 | 221.07 | 222.84 | 218.35 | 220.61 | 622,818 | +2.32(+1.06%) |
Jan 05, 2023 | 212.48 | 219.72 | 211.76 | 218.29 | 651,996 | +6.55(+3.09%) |
Jan 04, 2023 | 214.94 | 217.30 | 208.75 | 211.74 | 940,035 | -3.78(-1.75%) |
Jan 03, 2023 | 213.64 | 217.29 | 212.96 | 215.52 | 1,227,608 | +1.03(+0.48%) |
Dec 30, 2022 | 211.73 | 214.99 | 211.56 | 214.49 | 616,864 | +1.34(+0.63%) |
Dec 29, 2022 | 213.02 | 213.69 | 210.57 | 213.15 | 387,356 | +1.82(+0.86%) |
Dec 28, 2022 | 212.43 | 213.74 | 211.11 | 211.34 | 342,320 | -0.61(-0.29%) |
Dec 27, 2022 | 214.37 | 215.73 | 211.34 | 211.95 | 384,606 | -2.12(-0.99%) |
Dec 23, 2022 | 210.84 | 214.93 | 208.42 | 214.07 | 472,397 | +4.59(+2.19%) |
Dec 22, 2022 | 210.67 | 210.67 | 207.38 | 209.48 | 545,618 | -1.31(-0.62%) |
Dec 21, 2022 | 210.39 | 210.96 | 207.75 | 210.79 | 524,635 | +3.22(+1.55%) |
Dec 20, 2022 | 205.89 | 210.19 | 203.41 | 207.56 | 650,816 | +0.04(+0.02%) |
Dec 19, 2022 | 206.41 | 209.88 | 205.09 | 207.53 | 666,830 | +2.19(+1.07%) |
Dec 16, 2022 | 206.22 | 208.74 | 202.32 | 205.33 | 1,023,458 | -2.36(-1.14%) |
Dec 15, 2022 | 210.35 | 211.22 | 205.25 | 207.69 | 1,099,107 | -5.09(-2.39%) |
Dec 14, 2022 | 211.86 | 214.93 | 209.64 | 212.78 | 1,162,818 | +1.08(+0.51%) |
Dec 13, 2022 | 221.05 | 221.32 | 206.78 | 211.70 | 1,671,668 | -8.93(-4.05%) |
Dec 12, 2022 | 219.16 | 220.67 | 217.53 | 220.63 | 622,720 | +1.31(+0.60%) |
Dec 09, 2022 | 220.38 | 221.96 | 216.68 | 219.32 | 940,464 | -0.99(-0.45%) |
Dec 08, 2022 | 225.66 | 225.66 | 218.35 | 220.31 | 694,688 | -2.40(-1.08%) |
Dec 07, 2022 | 226.04 | 227.09 | 221.09 | 222.72 | 618,102 | -2.57(-1.14%) |
Dec 06, 2022 | 222.66 | 226.33 | 222.27 | 225.29 | 811,344 | +3.60(+1.62%) |
Dec 05, 2022 | 229.21 | 229.66 | 220.14 | 221.68 | 1,110,663 | -12.19(-5.21%) |
Dec 02, 2022 | 230.33 | 237.21 | 230.06 | 233.88 | 955,930 | +2.80(+1.21%) |
Dec 01, 2022 | 234.44 | 234.50 | 225.97 | 231.08 | 1,117,451 | -3.79(-1.61%) |
Nov 30, 2022 | 236.43 | 239.41 | 231.64 | 234.87 | 1,670,815 | -3.17(-1.33%) |
Nov 29, 2022 | 234.76 | 238.74 | 233.23 | 238.05 | 1,008,153 | +4.89(+2.10%) |
Nov 28, 2022 | 228.95 | 235.06 | 228.27 | 233.15 | 863,114 | +3.19(+1.39%) |
Nov 25, 2022 | 224.86 | 230.68 | 223.84 | 229.96 | 291,751 | +5.57(+2.48%) |
Nov 23, 2022 | 227.06 | 229.67 | 224.03 | 224.39 | 658,814 | -5.38(-2.34%) |
Nov 22, 2022 | 226.96 | 232.53 | 224.72 | 229.77 | 890,639 | +8.77(+3.97%) |
Nov 21, 2022 | 216.44 | 221.76 | 216.32 | 221.00 | 924,438 | +4.47(+2.07%) |
Nov 18, 2022 | 217.45 | 220.61 | 215.02 | 216.53 | 1,628,138 | +0.62(+0.29%) |
Nov 17, 2022 | 211.99 | 219.74 | 211.66 | 215.91 | 1,462,339 | -0.81(-0.38%) |
Nov 16, 2022 | 229.31 | 229.31 | 216.02 | 216.72 | 1,727,278 | -16.37(-7.02%) |
Nov 15, 2022 | 226.47 | 235.62 | 226.47 | 233.09 | 1,395,267 | +4.05(+1.77%) |
Nov 14, 2022 | 226.84 | 235.19 | 226.58 | 229.05 | 1,807,162 | +2.69(+1.19%) |
Nov 11, 2022 | 243.78 | 245.08 | 225.98 | 226.36 | 2,231,912 | -14.27(-5.93%) |
Nov 10, 2022 | 261.51 | 262.74 | 236.35 | 240.63 | 2,347,976 | -15.48(-6.04%) |
Nov 09, 2022 | 264.66 | 267.50 | 253.39 | 256.11 | 1,766,006 | -10.73(-4.02%) |
Nov 08, 2022 | 266.62 | 269.20 | 264.02 | 266.83 | 871,195 | +1.31(+0.49%) |
Nov 07, 2022 | 265.03 | 268.33 | 262.70 | 265.52 | 724,605 | +0.98(+0.37%) |
Nov 04, 2022 | 261.58 | 265.68 | 259.92 | 264.54 | 1,105,145 | +3.74(+1.43%) |
Nov 03, 2022 | 255.67 | 264.02 | 255.11 | 260.80 | 987,507 | +4.14(+1.61%) |
Nov 02, 2022 | 258.31 | 261.48 | 254.35 | 256.66 | 1,222,085 | -0.79(-0.31%) |
Nov 01, 2022 | 259.96 | 261.80 | 255.65 | 257.45 | 1,318,376 | +4.02(+1.59%) |
Oct 31, 2022 | 257.53 | 258.75 | 251.80 | 253.43 | 1,216,000 | -4.50(-1.75%) |
Oct 28, 2022 | 244.90 | 259.20 | 239.90 | 257.93 | 1,882,917 | +7.78(+3.11%) |
Oct 27, 2022 | 249.38 | 254.36 | 248.45 | 250.15 | 1,267,419 | +3.31(+1.34%) |
Oct 26, 2022 | 242.66 | 249.86 | 241.66 | 246.84 | 964,227 | +3.99(+1.64%) |
Oct 25, 2022 | 238.08 | 243.68 | 237.12 | 242.85 | 1,257,148 | +4.28(+1.79%) |
Oct 24, 2022 | 236.63 | 241.29 | 236.63 | 238.57 | 762,584 | +2.12(+0.90%) |
Oct 21, 2022 | 234.69 | 237.63 | 231.04 | 236.45 | 784,627 | +3.22(+1.38%) |
Oct 20, 2022 | 235.96 | 237.64 | 230.29 | 233.22 | 981,363 | -1.78(-0.76%) |
Oct 19, 2022 | 239.35 | 240.66 | 233.92 | 235.00 | 769,973 | -5.00(-2.08%) |
Oct 18, 2022 | 240.70 | 242.90 | 237.35 | 240.00 | 948,913 | +4.06(+1.72%) |
Oct 17, 2022 | 240.88 | 242.33 | 234.61 | 235.93 | 1,113,010 | -0.54(-0.23%) |
Oct 14, 2022 | 246.50 | 250.25 | 234.66 | 236.47 | 1,048,733 | -9.64(-3.92%) |
Oct 13, 2022 | 231.21 | 246.74 | 230.44 | 246.11 | 1,027,674 | +7.61(+3.19%) |
Oct 12, 2022 | 240.83 | 243.69 | 238.38 | 238.50 | 897,134 | +0.74(+0.31%) |
Oct 11, 2022 | 239.97 | 242.03 | 235.98 | 237.76 | 877,353 | -4.11(-1.70%) |
Oct 10, 2022 | 242.67 | 244.36 | 239.15 | 241.87 | 1,043,311 | +1.50(+0.62%) |
Oct 07, 2022 | 241.36 | 241.37 | 230.88 | 240.37 | 1,300,574 | -3.91(-1.60%) |
Oct 06, 2022 | 237.49 | 244.86 | 237.49 | 244.28 | 1,384,490 | +4.99(+2.08%) |
Oct 05, 2022 | 237.79 | 240.71 | 235.66 | 239.29 | 1,212,443 | +1.50(+0.63%) |
Oct 04, 2022 | 227.53 | 237.94 | 227.53 | 237.79 | 1,039,761 | +14.18(+6.34%) |
Oct 03, 2022 | 217.39 | 224.04 | 216.10 | 223.61 | 824,689 | +7.03(+3.25%) |
Sep 30, 2022 | 213.80 | 221.60 | 213.22 | 216.58 | 794,686 | +1.99(+0.93%) |
Sep 29, 2022 | 218.74 | 219.47 | 213.47 | 214.59 | 729,016 | -5.73(-2.60%) |
Sep 28, 2022 | 215.69 | 220.91 | 214.17 | 220.32 | 533,099 | +3.71(+1.71%) |
Sep 27, 2022 | 217.57 | 219.76 | 214.44 | 216.61 | 706,629 | +3.46(+1.62%) |
Sep 26, 2022 | 217.31 | 219.44 | 211.89 | 213.15 | 1,170,305 | -6.26(-2.86%) |
Sep 23, 2022 | 222.34 | 224.68 | 216.12 | 219.42 | 1,276,861 | -8.24(-3.62%) |
Sep 22, 2022 | 227.81 | 229.00 | 224.65 | 227.65 | 874,047 | +1.12(+0.49%) |
Sep 21, 2022 | 227.87 | 234.52 | 225.97 | 226.53 | 520,289 | -0.63(-0.28%) |
Sep 20, 2022 | 228.40 | 231.48 | 226.17 | 227.17 | 1,248,711 | -2.54(-1.10%) |
Sep 19, 2022 | 225.07 | 229.91 | 224.46 | 229.71 | 1,786,177 | +1.79(+0.79%) |
Sep 16, 2022 | 226.97 | 229.04 | 220.98 | 227.91 | 1,602,866 | -3.26(-1.41%) |
Sep 15, 2022 | 230.09 | 233.43 | 229.56 | 231.17 | 1,011,434 | +0.32(+0.14%) |
Sep 14, 2022 | 230.92 | 232.66 | 225.57 | 230.86 | 1,210,128 | +1.36(+0.59%) |
Sep 13, 2022 | 225.25 | 230.83 | 224.06 | 229.50 | 588,855 | -0.49(-0.21%) |
Sep 12, 2022 | 230.03 | 231.88 | 227.75 | 229.98 | 438,248 | +0.73(+0.32%) |
Sep 09, 2022 | 228.01 | 230.82 | 226.30 | 229.25 | 655,925 | +1.95(+0.86%) |
Sep 08, 2022 | 219.98 | 227.39 | 219.93 | 227.30 | 435,497 | +5.45(+2.46%) |
Sep 07, 2022 | 218.16 | 222.83 | 215.34 | 221.84 | 491,188 | +2.93(+1.34%) |
Sep 06, 2022 | 215.35 | 219.25 | 214.55 | 218.91 | 663,533 | +1.57(+0.72%) |
Sep 02, 2022 | 222.15 | 222.15 | 215.72 | 217.34 | 631,459 | -3.19(-1.45%) |