Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 208.46 | 208.91 | 206.82 | 207.45 | 7,086 | -0.99(-0.48%) |
Jun 29, 2023 | 209.22 | 209.22 | 207.76 | 208.45 | 14,118 | +0.68(+0.32%) |
Jun 28, 2023 | 207.20 | 208.04 | 205.88 | 207.77 | 12,012 | +0.70(+0.34%) |
Jun 27, 2023 | 208.31 | 208.51 | 205.84 | 207.07 | 15,578 | +0.22(+0.11%) |
Jun 26, 2023 | 207.49 | 208.29 | 205.62 | 206.85 | 11,273 | -2.24(-1.07%) |
Jun 23, 2023 | 209.58 | 209.74 | 208.62 | 209.09 | 16,115 | -0.49(-0.23%) |
Jun 22, 2023 | 210.48 | 212.63 | 209.23 | 209.58 | 16,063 | -0.41(-0.19%) |
Jun 21, 2023 | 208.57 | 210.65 | 207.49 | 209.99 | 13,997 | +2.16(+1.04%) |
Jun 20, 2023 | 205.22 | 208.31 | 205.22 | 207.83 | 18,276 | +3.74(+1.83%) |
Jun 16, 2023 | 206.65 | 206.65 | 203.39 | 204.08 | 56,453 | -0.37(-0.18%) |
Jun 15, 2023 | 203.42 | 206.53 | 203.42 | 204.45 | 26,940 | +1.47(+0.72%) |
Jun 14, 2023 | 203.86 | 205.52 | 202.12 | 202.98 | 24,972 | -5.08(-2.44%) |
Jun 13, 2023 | 208.89 | 209.00 | 206.55 | 208.06 | 18,792 | -0.73(-0.35%) |
Jun 12, 2023 | 208.91 | 209.97 | 207.30 | 208.80 | 46,790 | +4.27(+2.09%) |
Jun 09, 2023 | 202.44 | 204.98 | 202.44 | 204.53 | 23,978 | +3.15(+1.56%) |
Jun 08, 2023 | 202.44 | 202.73 | 201.28 | 201.38 | 10,240 | -1.37(-0.67%) |
Jun 07, 2023 | 202.64 | 203.63 | 201.89 | 202.75 | 41,428 | +4.97(+2.51%) |
Jun 06, 2023 | 198.69 | 198.95 | 196.37 | 197.77 | 17,150 | +3.38(+1.74%) |
Jun 05, 2023 | 194.85 | 195.41 | 193.34 | 194.40 | 20,335 | -0.45(-0.23%) |
Jun 02, 2023 | 196.10 | 196.11 | 194.41 | 194.84 | 13,893 | +0.28(+0.14%) |
Jun 01, 2023 | 197.05 | 197.05 | 193.64 | 194.56 | 45,399 | -9.81(-4.80%) |
May 31, 2023 | 206.50 | 206.50 | 199.77 | 204.37 | 50,575 | +0.79(+0.39%) |
May 30, 2023 | 207.93 | 211.25 | 202.03 | 203.58 | 87,060 | +11.67(+6.08%) |
May 26, 2023 | 190.31 | 191.91 | 189.58 | 191.91 | 17,639 | +0.27(+0.14%) |
May 25, 2023 | 191.61 | 193.06 | 189.58 | 191.64 | 12,480 | -0.18(-0.09%) |
May 24, 2023 | 192.10 | 192.10 | 190.02 | 191.82 | 12,915 | -1.95(-1.01%) |
May 23, 2023 | 197.49 | 197.49 | 193.27 | 193.77 | 18,064 | -7.88(-3.91%) |
May 22, 2023 | 201.92 | 202.18 | 200.48 | 201.66 | 23,118 | -3.49(-1.70%) |
May 19, 2023 | 206.06 | 206.06 | 204.06 | 205.14 | 32,898 | -0.47(-0.23%) |
May 18, 2023 | 205.53 | 206.01 | 204.13 | 205.62 | 31,564 | +5.57(+2.78%) |
May 17, 2023 | 198.50 | 201.50 | 198.17 | 200.05 | 41,802 | +4.94(+2.53%) |
May 16, 2023 | 195.28 | 196.56 | 194.63 | 195.11 | 25,452 | +2.96(+1.54%) |
May 15, 2023 | 193.26 | 193.26 | 191.31 | 192.15 | 15,629 | +3.17(+1.68%) |
May 12, 2023 | 190.63 | 190.63 | 188.19 | 188.98 | 17,213 | -2.69(-1.41%) |
May 11, 2023 | 193.15 | 193.29 | 190.45 | 191.67 | 10,652 | -1.86(-0.96%) |
May 10, 2023 | 192.84 | 194.23 | 192.38 | 193.53 | 20,535 | +2.87(+1.51%) |
May 09, 2023 | 189.77 | 191.32 | 189.56 | 190.66 | 17,915 | +0.31(+0.16%) |
May 08, 2023 | 193.63 | 193.63 | 189.67 | 190.35 | 40,110 | -0.74(-0.39%) |
May 05, 2023 | 189.93 | 191.62 | 188.29 | 191.10 | 12,023 | +1.55(+0.82%) |
May 04, 2023 | 190.58 | 190.85 | 188.99 | 189.55 | 22,777 | +2.93(+1.57%) |
May 03, 2023 | 187.24 | 189.32 | 186.37 | 186.62 | 27,656 | -3.04(-1.60%) |
May 02, 2023 | 187.21 | 190.31 | 187.21 | 189.66 | 33,954 | +5.79(+3.15%) |
May 01, 2023 | 182.83 | 185.09 | 182.83 | 183.87 | 13,974 | +1.81(+1.00%) |
Apr 28, 2023 | 181.96 | 182.75 | 181.27 | 182.05 | 21,539 | +0.75(+0.41%) |
Apr 27, 2023 | 178.53 | 182.20 | 178.53 | 181.30 | 20,868 | +6.90(+3.96%) |
Apr 26, 2023 | 174.76 | 174.76 | 173.11 | 174.40 | 31,234 | +0.67(+0.39%) |
Apr 25, 2023 | 176.30 | 176.30 | 173.72 | 173.72 | 16,306 | -2.63(-1.49%) |
Apr 24, 2023 | 176.30 | 176.99 | 175.93 | 176.36 | 13,846 | +5.00(+2.92%) |
Apr 21, 2023 | 173.99 | 173.99 | 171.36 | 171.36 | 16,157 | -2.03(-1.17%) |
Apr 20, 2023 | 174.42 | 174.42 | 171.36 | 173.39 | 25,995 | -1.44(-0.82%) |
Apr 19, 2023 | 178.28 | 178.28 | 174.41 | 174.82 | 25,188 | -3.49(-1.96%) |
Apr 18, 2023 | 177.15 | 178.62 | 176.36 | 178.31 | 19,776 | +3.68(+2.11%) |
Apr 17, 2023 | 175.04 | 175.56 | 174.12 | 174.63 | 18,582 | -1.48(-0.84%) |
Apr 14, 2023 | 174.88 | 176.41 | 174.88 | 176.10 | 18,465 | -1.49(-0.84%) |
Apr 13, 2023 | 174.84 | 177.93 | 174.84 | 177.59 | 16,322 | +4.57(+2.64%) |
Apr 12, 2023 | 173.25 | 174.77 | 173.02 | 173.02 | 32,027 | -0.67(-0.39%) |
Apr 11, 2023 | 175.15 | 175.15 | 172.84 | 173.69 | 25,082 | -1.46(-0.83%) |
Apr 10, 2023 | 173.30 | 175.17 | 172.46 | 175.15 | 24,047 | +2.81(+1.63%) |
Apr 06, 2023 | 171.47 | 172.70 | 171.38 | 172.35 | 26,803 | -0.07(-0.04%) |
Apr 05, 2023 | 173.93 | 174.81 | 171.00 | 172.42 | 22,762 | -1.00(-0.57%) |
Apr 04, 2023 | 171.85 | 175.16 | 170.91 | 173.41 | 32,076 | +5.23(+3.11%) |
Apr 03, 2023 | 167.72 | 169.46 | 167.10 | 168.18 | 27,416 | +0.07(+0.04%) |
Mar 31, 2023 | 168.10 | 169.49 | 167.58 | 168.11 | 15,992 | -0.09(-0.05%) |
Mar 30, 2023 | 166.52 | 168.40 | 166.52 | 168.20 | 23,225 | +2.15(+1.30%) |
Mar 29, 2023 | 166.96 | 166.96 | 164.30 | 166.05 | 27,186 | -3.34(-1.97%) |
Mar 28, 2023 | 172.84 | 173.76 | 167.41 | 169.39 | 76,650 | -6.77(-3.84%) |
Mar 27, 2023 | 173.94 | 176.63 | 172.26 | 176.15 | 29,430 | +1.93(+1.11%) |
Mar 24, 2023 | 173.58 | 174.93 | 172.57 | 174.22 | 15,930 | -0.04(-0.02%) |
Mar 23, 2023 | 174.28 | 178.17 | 173.17 | 174.26 | 39,263 | -0.20(-0.11%) |
Mar 22, 2023 | 173.89 | 176.97 | 173.89 | 174.46 | 46,321 | +1.88(+1.09%) |
Mar 21, 2023 | 173.25 | 174.04 | 172.20 | 172.59 | 26,186 | -0.39(-0.23%) |
Mar 20, 2023 | 170.48 | 173.31 | 170.48 | 172.98 | 29,357 | +3.52(+2.07%) |
Mar 17, 2023 | 171.30 | 171.49 | 169.47 | 169.47 | 26,138 | -1.16(-0.68%) |
Mar 16, 2023 | 170.06 | 171.81 | 168.92 | 170.62 | 43,402 | -2.69(-1.55%) |
Mar 15, 2023 | 172.60 | 174.32 | 171.89 | 173.31 | 46,513 | +1.93(+1.12%) |
Mar 14, 2023 | 173.33 | 173.91 | 170.64 | 171.38 | 58,706 | -0.80(-0.46%) |
Mar 13, 2023 | 170.49 | 172.18 | 169.31 | 172.18 | 21,414 | -0.59(-0.34%) |
Mar 10, 2023 | 174.67 | 174.90 | 171.89 | 172.77 | 52,142 | -2.50(-1.43%) |
Mar 09, 2023 | 175.00 | 176.73 | 174.65 | 175.27 | 38,545 | +0.62(+0.36%) |
Mar 08, 2023 | 174.83 | 174.85 | 173.40 | 174.65 | 35,049 | +2.68(+1.56%) |
Mar 07, 2023 | 173.63 | 174.27 | 171.62 | 171.97 | 23,554 | -1.64(-0.94%) |
Mar 06, 2023 | 169.20 | 175.14 | 169.20 | 173.61 | 26,031 | +7.15(+4.30%) |
Mar 03, 2023 | 167.78 | 168.46 | 166.08 | 166.46 | 42,767 | -0.47(-0.28%) |
Mar 02, 2023 | 165.25 | 167.41 | 164.06 | 166.94 | 49,101 | +0.92(+0.55%) |
Mar 01, 2023 | 166.86 | 167.48 | 164.69 | 166.02 | 29,058 | -0.82(-0.49%) |
Feb 28, 2023 | 165.41 | 167.27 | 165.04 | 166.84 | 40,930 | +0.23(+0.14%) |
Feb 27, 2023 | 166.42 | 167.53 | 165.32 | 166.61 | 45,562 | -0.31(-0.18%) |
Feb 24, 2023 | 167.13 | 167.84 | 165.55 | 166.92 | 33,717 | -0.48(-0.29%) |
Feb 23, 2023 | 166.04 | 168.22 | 165.97 | 167.40 | 45,100 | +2.62(+1.59%) |
Feb 22, 2023 | 166.07 | 166.38 | 164.78 | 164.78 | 25,288 | -0.32(-0.19%) |
Feb 21, 2023 | 162.35 | 165.34 | 162.28 | 165.10 | 40,808 | +2.75(+1.69%) |
Feb 17, 2023 | 161.36 | 163.03 | 160.13 | 162.35 | 50,550 | +1.33(+0.83%) |
Feb 16, 2023 | 161.17 | 161.51 | 160.01 | 161.02 | 35,776 | -1.12(-0.69%) |
Feb 15, 2023 | 161.40 | 163.04 | 161.17 | 162.14 | 28,185 | +0.24(+0.15%) |
Feb 14, 2023 | 161.44 | 163.47 | 160.98 | 161.90 | 31,476 | -0.29(-0.18%) |
Feb 13, 2023 | 161.40 | 162.69 | 160.58 | 162.19 | 38,613 | +0.04(+0.02%) |
Feb 10, 2023 | 162.27 | 162.97 | 161.40 | 162.15 | 53,514 | -0.62(-0.38%) |
Feb 09, 2023 | 163.73 | 164.22 | 161.98 | 162.77 | 50,192 | +0.25(+0.15%) |
Feb 08, 2023 | 164.84 | 164.84 | 162.35 | 162.52 | 40,135 | -3.11(-1.88%) |
Feb 07, 2023 | 163.33 | 165.64 | 162.39 | 165.63 | 46,384 | +2.65(+1.62%) |
Feb 06, 2023 | 164.43 | 164.73 | 162.58 | 162.99 | 58,463 | -4.81(-2.87%) |
Feb 03, 2023 | 169.87 | 170.36 | 166.63 | 167.79 | 49,002 | -2.51(-1.47%) |
Feb 02, 2023 | 170.06 | 171.20 | 168.66 | 170.30 | 33,614 | +1.16(+0.69%) |
Feb 01, 2023 | 166.91 | 169.38 | 165.44 | 169.14 | 43,552 | +2.05(+1.22%) |
Jan 31, 2023 | 164.42 | 167.09 | 164.38 | 167.09 | 36,395 | +4.48(+2.76%) |
Jan 30, 2023 | 161.96 | 164.19 | 161.58 | 162.61 | 34,431 | -0.37(-0.22%) |
Jan 27, 2023 | 162.77 | 164.74 | 162.13 | 162.98 | 40,139 | +0.20(+0.12%) |
Jan 26, 2023 | 164.37 | 164.37 | 162.47 | 162.78 | 50,379 | -5.30(-3.16%) |
Jan 25, 2023 | 167.81 | 168.27 | 166.68 | 168.08 | 38,925 | -1.62(-0.95%) |
Jan 24, 2023 | 171.78 | 171.78 | 168.66 | 169.70 | 31,062 | -2.00(-1.17%) |
Jan 23, 2023 | 169.48 | 172.69 | 169.44 | 171.71 | 29,827 | +3.39(+2.01%) |
Jan 20, 2023 | 166.92 | 169.72 | 166.90 | 168.32 | 28,431 | +0.88(+0.52%) |
Jan 19, 2023 | 167.87 | 169.06 | 166.98 | 167.44 | 25,857 | -2.06(-1.22%) |
Jan 18, 2023 | 173.18 | 173.18 | 169.50 | 169.50 | 39,592 | -2.75(-1.59%) |
Jan 17, 2023 | 171.28 | 173.30 | 170.19 | 172.25 | 51,327 | +2.36(+1.39%) |
Jan 13, 2023 | 171.52 | 171.84 | 169.47 | 169.89 | 34,112 | -0.99(-0.58%) |
Jan 12, 2023 | 168.55 | 171.03 | 167.00 | 170.88 | 40,833 | +0.84(+0.49%) |
Jan 11, 2023 | 169.81 | 171.51 | 168.21 | 170.04 | 30,765 | +1.79(+1.06%) |
Jan 10, 2023 | 168.81 | 170.40 | 166.87 | 168.25 | 38,272 | -1.43(-0.84%) |
Jan 09, 2023 | 169.98 | 171.21 | 168.34 | 169.68 | 31,508 | +0.74(+0.44%) |
Jan 06, 2023 | 167.45 | 170.18 | 165.86 | 168.94 | 38,528 | +2.19(+1.32%) |
Jan 05, 2023 | 167.23 | 167.23 | 164.71 | 166.75 | 27,102 | -1.46(-0.87%) |
Jan 04, 2023 | 167.90 | 168.21 | 165.93 | 168.21 | 36,966 | +2.30(+1.39%) |
Jan 03, 2023 | 164.73 | 166.18 | 164.13 | 165.91 | 36,720 | +3.89(+2.40%) |
Dec 30, 2022 | 160.79 | 162.02 | 160.35 | 162.02 | 31,411 | +0.27(+0.16%) |
Dec 29, 2022 | 161.38 | 161.98 | 160.50 | 161.75 | 36,935 | -3.19(-1.93%) |
Dec 28, 2022 | 163.41 | 165.36 | 163.19 | 164.94 | 38,109 | -0.68(-0.41%) |
Dec 27, 2022 | 166.19 | 166.38 | 164.57 | 165.62 | 30,566 | -2.36(-1.41%) |
Dec 23, 2022 | 166.79 | 168.20 | 164.62 | 167.98 | 23,627 | +1.84(+1.11%) |
Dec 22, 2022 | 166.90 | 166.90 | 161.71 | 166.15 | 39,685 | -3.17(-1.87%) |
Dec 21, 2022 | 168.13 | 170.47 | 166.63 | 169.32 | 33,555 | +1.91(+1.14%) |
Dec 20, 2022 | 165.06 | 168.27 | 165.06 | 167.41 | 40,509 | +1.53(+0.92%) |
Dec 19, 2022 | 167.45 | 168.29 | 164.98 | 165.88 | 22,792 | +0.10(+0.06%) |
Dec 16, 2022 | 163.65 | 166.41 | 162.48 | 165.78 | 88,437 | +1.30(+0.79%) |
Dec 15, 2022 | 165.16 | 167.24 | 164.26 | 164.48 | 40,593 | -1.12(-0.68%) |
Dec 14, 2022 | 165.10 | 167.46 | 164.45 | 165.60 | 26,989 | -1.40(-0.84%) |
Dec 13, 2022 | 169.84 | 169.86 | 164.99 | 167.00 | 29,175 | -0.23(-0.14%) |
Dec 12, 2022 | 169.73 | 169.73 | 165.10 | 167.23 | 37,686 | -1.46(-0.86%) |
Dec 09, 2022 | 168.39 | 169.38 | 167.82 | 168.69 | 38,218 | -0.01(-0.01%) |
Dec 08, 2022 | 170.07 | 170.10 | 168.39 | 168.70 | 22,210 | +0.20(+0.12%) |
Dec 07, 2022 | 167.61 | 170.01 | 167.61 | 168.50 | 17,491 | +1.06(+0.64%) |
Dec 06, 2022 | 171.07 | 172.28 | 167.44 | 167.44 | 30,019 | -5.74(-3.32%) |
Dec 05, 2022 | 169.09 | 175.58 | 169.09 | 173.18 | 26,997 | +5.11(+3.04%) |
Dec 02, 2022 | 168.02 | 168.73 | 166.06 | 168.07 | 16,693 | +0.11(+0.06%) |
Dec 01, 2022 | 169.38 | 169.38 | 166.42 | 167.96 | 26,259 | -4.01(-2.33%) |
Nov 30, 2022 | 167.90 | 171.97 | 167.90 | 171.97 | 31,087 | +7.44(+4.52%) |
Nov 29, 2022 | 169.84 | 170.02 | 161.51 | 164.53 | 89,875 | -19.43(-10.56%) |
Nov 28, 2022 | 184.06 | 184.77 | 182.97 | 183.96 | 24,593 | -2.88(-1.54%) |
Nov 25, 2022 | 185.52 | 187.81 | 185.52 | 186.84 | 3,930 | +0.54(+0.29%) |
Nov 23, 2022 | 185.64 | 187.37 | 185.64 | 186.29 | 8,406 | +0.65(+0.35%) |
Nov 22, 2022 | 185.82 | 186.62 | 184.64 | 185.64 | 12,226 | -1.21(-0.65%) |
Nov 21, 2022 | 188.75 | 188.75 | 186.57 | 186.85 | 14,990 | -3.43(-1.80%) |
Nov 18, 2022 | 189.72 | 191.66 | 189.72 | 190.28 | 10,120 | +0.18(+0.09%) |
Nov 17, 2022 | 189.10 | 190.45 | 188.90 | 190.10 | 13,470 | +1.33(+0.70%) |
Nov 16, 2022 | 188.79 | 189.34 | 187.97 | 188.78 | 12,567 | +2.37(+1.27%) |
Nov 15, 2022 | 186.88 | 188.07 | 184.91 | 186.40 | 21,620 | -0.48(-0.26%) |
Nov 14, 2022 | 189.69 | 190.37 | 186.19 | 186.88 | 30,523 | -9.20(-4.69%) |
Nov 11, 2022 | 195.94 | 196.89 | 194.65 | 196.08 | 21,478 | +0.14(+0.07%) |
Nov 10, 2022 | 194.98 | 196.65 | 193.26 | 195.94 | 25,222 | +4.69(+2.45%) |
Nov 09, 2022 | 192.43 | 193.70 | 191.17 | 191.26 | 16,999 | -1.26(-0.65%) |
Nov 08, 2022 | 189.73 | 193.58 | 189.73 | 192.52 | 21,943 | +0.26(+0.14%) |
Nov 07, 2022 | 193.02 | 193.02 | 190.72 | 192.25 | 11,979 | -1.49(-0.77%) |
Nov 04, 2022 | 193.73 | 193.93 | 191.29 | 193.74 | 15,785 | +1.90(+0.99%) |
Nov 03, 2022 | 192.22 | 193.24 | 191.49 | 191.84 | 14,457 | -3.44(-1.76%) |
Nov 02, 2022 | 197.26 | 195.03 | 195.28 | 23,174 | -3.38(-1.70%) | |
Nov 01, 2022 | 201.15 | 201.15 | 197.40 | 198.65 | 12,583 | -1.00(-0.50%) |
Oct 31, 2022 | 197.73 | 200.69 | 197.73 | 199.65 | 13,153 | -0.05(-0.02%) |
Oct 28, 2022 | 197.74 | 200.12 | 197.74 | 199.70 | 12,834 | +1.46(+0.73%) |
Oct 27, 2022 | 198.59 | 199.64 | 196.95 | 198.24 | 17,177 | -4.40(-2.17%) |
Oct 26, 2022 | 200.00 | 203.76 | 200.00 | 202.64 | 17,303 | +2.84(+1.42%) |
Oct 25, 2022 | 195.50 | 200.63 | 195.00 | 199.81 | 25,147 | +2.04(+1.03%) |
Oct 24, 2022 | 197.81 | 200.40 | 196.99 | 197.77 | 58,141 | -3.86(-1.91%) |
Oct 21, 2022 | 198.92 | 202.52 | 198.92 | 201.63 | 13,617 | +1.96(+0.98%) |
Oct 20, 2022 | 200.56 | 200.63 | 198.78 | 199.67 | 10,788 | -4.71(-2.30%) |
Oct 19, 2022 | 204.59 | 205.31 | 202.70 | 204.37 | 15,604 | -1.21(-0.59%) |
Oct 18, 2022 | 203.42 | 206.81 | 203.42 | 205.59 | 24,102 | +1.51(+0.74%) |
Oct 17, 2022 | 200.69 | 204.08 | 200.43 | 204.08 | 10,998 | +4.92(+2.47%) |
Oct 14, 2022 | 203.88 | 203.88 | 199.16 | 199.16 | 37,726 | -5.61(-2.74%) |
Oct 13, 2022 | 199.43 | 204.82 | 199.43 | 204.77 | 12,266 | +2.50(+1.24%) |
Oct 12, 2022 | 203.84 | 203.84 | 200.90 | 202.27 | 24,147 | +3.38(+1.70%) |
Oct 11, 2022 | 196.96 | 200.27 | 196.96 | 198.89 | 17,579 | +5.77(+2.99%) |
Oct 10, 2022 | 194.39 | 194.67 | 192.62 | 193.12 | 16,417 | -1.48(-0.76%) |
Oct 07, 2022 | 194.98 | 194.98 | 192.50 | 194.59 | 10,901 | -0.99(-0.50%) |
Oct 06, 2022 | 196.46 | 198.12 | 195.18 | 195.58 | 19,213 | +4.41(+2.31%) |
Oct 05, 2022 | 192.53 | 192.53 | 190.05 | 191.17 | 14,528 | -3.12(-1.61%) |
Oct 04, 2022 | 190.66 | 194.32 | 190.44 | 194.29 | 19,527 | +4.57(+2.41%) |
Oct 03, 2022 | 187.23 | 190.51 | 186.46 | 189.72 | 19,785 | +2.93(+1.57%) |
Sep 30, 2022 | 186.43 | 188.58 | 185.98 | 186.79 | 16,361 | +0.17(+0.09%) |
Sep 29, 2022 | 193.22 | 193.22 | 184.65 | 186.63 | 87,912 | -9.03(-4.61%) |
Sep 28, 2022 | 196.45 | 196.22 | 193.00 | 195.66 | 20,809 | -2.25(-1.14%) |
Sep 27, 2022 | 196.12 | 198.51 | 195.86 | 197.91 | 28,445 | +2.39(+1.22%) |
Sep 26, 2022 | 195.88 | 197.95 | 195.06 | 195.52 | 20,080 | -1.89(-0.96%) |
Sep 23, 2022 | 199.21 | 199.21 | 195.08 | 197.40 | 29,057 | -4.43(-2.19%) |
Sep 22, 2022 | 200.38 | 203.50 | 200.38 | 201.83 | 17,535 | +3.70(+1.87%) |
Sep 21, 2022 | 198.57 | 200.82 | 197.75 | 198.13 | 25,914 | +4.98(+2.58%) |
Sep 20, 2022 | 195.94 | 195.94 | 192.56 | 193.15 | 12,687 | -1.61(-0.83%) |
Sep 19, 2022 | 193.19 | 195.37 | 193.09 | 194.76 | 10,247 | +0.51(+0.26%) |
Sep 16, 2022 | 193.21 | 194.25 | 191.82 | 194.25 | 19,871 | +0.47(+0.24%) |
Sep 15, 2022 | 195.54 | 196.00 | 192.47 | 193.78 | 21,072 | -4.58(-2.31%) |
Sep 14, 2022 | 196.98 | 198.65 | 195.83 | 198.36 | 11,661 | +2.32(+1.18%) |
Sep 13, 2022 | 195.24 | 198.40 | 194.65 | 196.04 | 22,945 | +0.47(+0.24%) |
Sep 12, 2022 | 197.45 | 198.29 | 195.40 | 195.57 | 15,427 | -2.25(-1.14%) |
Sep 09, 2022 | 194.62 | 198.00 | 194.62 | 197.82 | 23,111 | +3.19(+1.64%) |
Sep 08, 2022 | 194.81 | 195.42 | 193.36 | 194.62 | 21,524 | -4.65(-2.33%) |
Sep 07, 2022 | 195.94 | 200.38 | 195.42 | 199.27 | 18,562 | +0.15(+0.07%) |
Sep 06, 2022 | 197.84 | 200.13 | 196.46 | 199.12 | 23,016 | -3.86(-1.90%) |
Sep 02, 2022 | 205.09 | 206.61 | 202.80 | 202.98 | 8,222 | -1.37(-0.67%) |
Sep 01, 2022 | 203.11 | 205.19 | 201.78 | 204.35 | 17,131 | -2.39(-1.15%) |
Aug 31, 2022 | 208.84 | 210.54 | 206.56 | 206.74 | 34,017 | +1.56(+0.76%) |
Aug 30, 2022 | 207.62 | 207.62 | 203.97 | 205.17 | 28,628 | +1.23(+0.60%) |
Aug 29, 2022 | 205.31 | 206.19 | 203.39 | 203.94 | 28,874 | +2.72(+1.35%) |
Aug 26, 2022 | 204.94 | 205.39 | 200.43 | 201.22 | 23,878 | -3.79(-1.85%) |
Aug 25, 2022 | 204.11 | 205.68 | 202.45 | 205.02 | 14,063 | -2.95(-1.42%) |
Aug 24, 2022 | 203.31 | 208.38 | 203.31 | 207.96 | 38,811 | +6.59(+3.27%) |
Aug 23, 2022 | 202.49 | 202.97 | 200.36 | 201.37 | 21,487 | +0.42(+0.21%) |
Aug 22, 2022 | 202.65 | 203.40 | 200.21 | 200.95 | 28,516 | -5.08(-2.46%) |
Aug 19, 2022 | 207.29 | 207.78 | 205.02 | 206.03 | 43,362 | -3.25(-1.55%) |
Aug 18, 2022 | 212.19 | 213.61 | 209.14 | 209.28 | 44,071 | -4.45(-2.08%) |
Aug 17, 2022 | 214.57 | 214.66 | 212.19 | 213.73 | 34,355 | -4.37(-2.00%) |
Aug 16, 2022 | 219.44 | 220.22 | 213.16 | 218.10 | 65,251 | -10.01(-4.39%) |
Aug 15, 2022 | 229.94 | 229.94 | 226.17 | 228.11 | 58,672 | -11.83(-4.93%) |
Aug 12, 2022 | 236.57 | 239.98 | 236.57 | 239.94 | 9,028 | +5.08(+2.16%) |
Aug 11, 2022 | 240.24 | 240.24 | 234.86 | 234.86 | 25,024 | -4.90(-2.04%) |
Aug 10, 2022 | 237.22 | 240.46 | 234.93 | 239.76 | 22,456 | +5.50(+2.35%) |
Aug 09, 2022 | 235.43 | 236.53 | 233.87 | 234.26 | 17,305 | -1.69(-0.72%) |
Aug 08, 2022 | 236.30 | 239.49 | 235.61 | 235.95 | 37,171 | +5.25(+2.28%) |
Aug 05, 2022 | 227.95 | 230.69 | 227.92 | 230.69 | 11,110 | +1.05(+0.46%) |
Aug 04, 2022 | 231.51 | 232.27 | 229.11 | 229.64 | 31,683 | -5.30(-2.26%) |
Aug 03, 2022 | 227.41 | 236.27 | 225.50 | 234.94 | 112,856 | +8.77(+3.88%) |
Aug 02, 2022 | 226.23 | 227.27 | 225.09 | 226.17 | 11,254 | -1.08(-0.48%) |
Aug 01, 2022 | 226.90 | 228.71 | 226.31 | 227.25 | 12,957 | -0.36(-0.16%) |
Jul 29, 2022 | 225.92 | 227.86 | 225.22 | 227.62 | 18,643 | +3.58(+1.60%) |
Jul 28, 2022 | 222.11 | 224.35 | 221.50 | 224.04 | 21,505 | +1.56(+0.70%) |
Jul 27, 2022 | 220.91 | 223.28 | 220.33 | 222.48 | 23,443 | +4.91(+2.26%) |
Jul 26, 2022 | 218.00 | 219.50 | 216.54 | 217.57 | 16,629 | -4.26(-1.92%) |
Jul 25, 2022 | 221.21 | 222.66 | 221.21 | 221.83 | 12,889 | +2.15(+0.98%) |
Jul 22, 2022 | 223.13 | 223.13 | 219.11 | 219.68 | 12,307 | -2.53(-1.14%) |
Jul 21, 2022 | 220.22 | 222.22 | 217.95 | 222.22 | 14,568 | +0.38(+0.17%) |
Jul 20, 2022 | 220.79 | 222.68 | 218.73 | 221.83 | 19,125 | -6.37(-2.79%) |
Jul 19, 2022 | 226.16 | 229.10 | 226.16 | 228.20 | 14,854 | +3.03(+1.34%) |
Jul 18, 2022 | 222.35 | 227.26 | 222.35 | 225.17 | 20,571 | +3.19(+1.44%) |
Jul 15, 2022 | 219.53 | 222.58 | 219.53 | 221.98 | 9,628 | +2.24(+1.02%) |
Jul 14, 2022 | 217.89 | 220.55 | 217.33 | 219.74 | 12,963 | -2.82(-1.27%) |
Jul 13, 2022 | 221.99 | 224.89 | 221.99 | 222.56 | 22,131 | +6.77(+3.14%) |
Jul 12, 2022 | 214.33 | 219.11 | 213.35 | 215.79 | 36,369 | +0.31(+0.15%) |
Jul 11, 2022 | 215.55 | 217.75 | 215.06 | 215.48 | 16,923 | -0.23(-0.10%) |
Jul 08, 2022 | 213.71 | 216.10 | 212.75 | 215.70 | 7,940 | +0.16(+0.07%) |
Jul 07, 2022 | 211.78 | 216.40 | 211.78 | 215.55 | 18,675 | +1.61(+0.75%) |
Jul 06, 2022 | 214.95 | 214.95 | 210.36 | 213.94 | 21,946 | -4.12(-1.89%) |
Jul 05, 2022 | 218.35 | 218.95 | 215.17 | 218.06 | 34,625 | -6.18(-2.76%) |