Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 210.56 | 211.53 | 208.55 | 210.39 | 954,214 | +0.82(+0.39%) |
Jun 29, 2023 | 206.25 | 209.75 | 205.99 | 209.56 | 857,616 | +3.24(+1.57%) |
Jun 28, 2023 | 207.59 | 207.74 | 204.62 | 206.33 | 935,342 | -1.04(-0.50%) |
Jun 27, 2023 | 207.55 | 207.92 | 206.42 | 207.36 | 907,145 | -0.03(-0.01%) |
Jun 26, 2023 | 206.83 | 207.75 | 204.87 | 207.39 | 743,633 | -0.29(-0.14%) |
Jun 23, 2023 | 209.21 | 209.91 | 207.49 | 207.69 | 1,138,773 | -2.01(-0.96%) |
Jun 22, 2023 | 212.50 | 212.71 | 208.95 | 209.70 | 852,636 | -3.01(-1.42%) |
Jun 21, 2023 | 210.31 | 212.84 | 209.44 | 212.71 | 714,401 | +2.00(+0.95%) |
Jun 20, 2023 | 212.19 | 212.84 | 210.03 | 210.72 | 962,166 | -1.81(-0.85%) |
Jun 16, 2023 | 210.87 | 212.98 | 210.64 | 212.53 | 1,597,064 | +2.33(+1.11%) |
Jun 15, 2023 | 207.46 | 210.68 | 207.46 | 210.20 | 899,977 | +2.76(+1.33%) |
Jun 14, 2023 | 208.49 | 209.21 | 206.79 | 207.44 | 1,061,376 | -1.63(-0.78%) |
Jun 13, 2023 | 208.28 | 209.91 | 206.97 | 209.08 | 1,018,022 | +0.72(+0.35%) |
Jun 12, 2023 | 207.62 | 208.66 | 206.84 | 208.35 | 737,237 | +0.78(+0.38%) |
Jun 09, 2023 | 209.41 | 209.41 | 207.10 | 207.57 | 733,403 | -1.24(-0.59%) |
Jun 08, 2023 | 209.70 | 210.09 | 208.09 | 208.81 | 942,155 | -0.62(-0.30%) |
Jun 07, 2023 | 206.82 | 209.74 | 206.06 | 209.44 | 1,016,549 | +3.30(+1.60%) |
Jun 06, 2023 | 204.71 | 206.66 | 204.11 | 206.14 | 921,399 | +1.53(+0.75%) |
Jun 05, 2023 | 205.34 | 206.43 | 204.28 | 204.62 | 1,418,704 | +0.16(+0.08%) |
Jun 02, 2023 | 202.49 | 205.00 | 201.76 | 204.46 | 1,678,912 | +3.68(+1.83%) |
Jun 01, 2023 | 200.82 | 202.02 | 199.45 | 200.78 | 1,162,907 | +1.12(+0.56%) |
May 31, 2023 | 200.45 | 201.29 | 198.42 | 199.66 | 1,661,327 | -1.04(-0.52%) |
May 30, 2023 | 199.56 | 201.29 | 197.87 | 200.69 | 1,410,635 | -0.01(-0.00%) |
May 26, 2023 | 200.18 | 202.64 | 199.99 | 200.71 | 1,172,485 | +0.88(+0.44%) |
May 25, 2023 | 201.00 | 201.75 | 198.39 | 199.82 | 1,536,366 | -2.13(-1.06%) |
May 24, 2023 | 202.22 | 203.84 | 201.28 | 201.96 | 1,634,760 | -0.41(-0.20%) |
May 23, 2023 | 207.34 | 207.34 | 201.90 | 202.37 | 1,838,811 | -5.45(-2.62%) |
May 22, 2023 | 205.83 | 209.19 | 204.15 | 207.81 | 1,267,331 | +1.83(+0.89%) |
May 19, 2023 | 207.05 | 207.27 | 204.47 | 205.99 | 1,058,784 | -0.27(-0.13%) |
May 18, 2023 | 206.25 | 207.01 | 204.25 | 206.26 | 791,694 | -0.38(-0.18%) |
May 17, 2023 | 204.22 | 206.81 | 203.99 | 206.64 | 1,092,709 | +3.65(+1.80%) |
May 16, 2023 | 205.46 | 205.70 | 202.96 | 202.99 | 963,818 | -2.56(-1.25%) |
May 15, 2023 | 205.56 | 206.83 | 204.73 | 205.56 | 804,994 | +0.24(+0.12%) |
May 12, 2023 | 204.22 | 205.67 | 203.50 | 205.31 | 1,163,567 | +1.87(+0.92%) |
May 11, 2023 | 205.45 | 205.94 | 201.99 | 203.44 | 1,524,856 | -3.40(-1.65%) |
May 10, 2023 | 207.31 | 207.84 | 204.31 | 206.85 | 1,291,671 | +0.32(+0.16%) |
May 09, 2023 | 206.46 | 207.10 | 204.81 | 206.52 | 1,070,860 | +0.48(+0.23%) |
May 08, 2023 | 208.19 | 208.32 | 205.35 | 206.04 | 735,624 | -1.18(-0.57%) |
May 05, 2023 | 204.60 | 207.80 | 204.38 | 207.23 | 1,074,172 | +3.00(+1.47%) |
May 04, 2023 | 204.88 | 205.19 | 200.85 | 204.22 | 1,433,743 | -1.14(-0.55%) |
May 03, 2023 | 208.53 | 209.04 | 205.07 | 205.36 | 1,257,725 | -2.93(-1.41%) |
May 02, 2023 | 212.73 | 212.73 | 207.20 | 208.29 | 2,668,279 | -5.01(-2.35%) |
May 01, 2023 | 213.22 | 215.54 | 213.17 | 213.30 | 1,887,028 | -0.20(-0.10%) |
Apr 28, 2023 | 210.44 | 213.76 | 210.16 | 213.50 | 2,260,633 | +2.59(+1.23%) |
Apr 27, 2023 | 210.41 | 212.17 | 209.29 | 210.91 | 1,681,000 | +0.84(+0.40%) |
Apr 26, 2023 | 211.72 | 211.92 | 205.46 | 210.07 | 2,864,250 | -7.73(-3.55%) |
Apr 25, 2023 | 218.92 | 219.12 | 216.99 | 217.81 | 1,016,539 | -1.72(-0.78%) |
Apr 24, 2023 | 220.07 | 220.72 | 218.75 | 219.53 | 809,482 | -0.51(-0.23%) |
Apr 21, 2023 | 223.28 | 223.28 | 219.68 | 220.04 | 934,025 | -2.44(-1.10%) |
Apr 20, 2023 | 223.66 | 223.66 | 221.49 | 222.48 | 666,499 | -1.25(-0.56%) |
Apr 19, 2023 | 225.00 | 225.52 | 223.49 | 223.73 | 569,648 | -1.13(-0.50%) |
Apr 18, 2023 | 224.71 | 226.89 | 224.03 | 224.87 | 994,052 | +0.49(+0.22%) |
Apr 17, 2023 | 222.08 | 224.40 | 221.80 | 224.38 | 1,668,022 | +1.73(+0.78%) |
Apr 14, 2023 | 222.65 | 223.44 | 221.22 | 222.65 | 1,156,045 | -1.06(-0.47%) |
Apr 13, 2023 | 222.73 | 224.39 | 221.00 | 223.70 | 922,319 | +0.83(+0.37%) |
Apr 12, 2023 | 222.08 | 224.65 | 222.08 | 222.87 | 971,807 | +0.94(+0.42%) |
Apr 11, 2023 | 223.27 | 223.77 | 221.68 | 221.93 | 1,178,612 | -0.76(-0.34%) |
Apr 10, 2023 | 220.60 | 224.02 | 220.37 | 222.69 | 937,192 | +1.30(+0.59%) |
Apr 06, 2023 | 222.99 | 224.66 | 220.23 | 221.39 | 1,554,663 | -1.23(-0.55%) |
Apr 05, 2023 | 222.69 | 224.34 | 221.74 | 222.62 | 1,369,969 | -0.33(-0.15%) |
Apr 04, 2023 | 225.46 | 226.06 | 222.08 | 222.95 | 1,478,616 | -2.96(-1.31%) |
Apr 03, 2023 | 222.36 | 226.86 | 221.87 | 225.91 | 1,057,332 | +4.03(+1.82%) |
Mar 31, 2023 | 221.23 | 221.96 | 220.34 | 221.87 | 1,361,435 | +1.67(+0.76%) |
Mar 30, 2023 | 220.97 | 221.39 | 219.20 | 220.20 | 962,487 | -0.30(-0.14%) |
Mar 29, 2023 | 219.83 | 220.50 | 219.13 | 220.50 | 743,481 | +1.26(+0.58%) |
Mar 28, 2023 | 218.77 | 220.18 | 218.58 | 219.24 | 681,809 | +0.46(+0.21%) |
Mar 27, 2023 | 218.76 | 219.41 | 217.47 | 218.78 | 889,811 | +1.49(+0.68%) |
Mar 24, 2023 | 213.99 | 217.54 | 213.56 | 217.29 | 1,409,873 | +3.30(+1.54%) |
Mar 23, 2023 | 213.85 | 215.61 | 213.01 | 214.00 | 1,514,857 | +0.86(+0.40%) |
Mar 22, 2023 | 216.44 | 217.03 | 213.14 | 213.14 | 1,073,850 | -3.05(-1.41%) |
Mar 21, 2023 | 215.84 | 216.80 | 215.32 | 216.19 | 918,370 | +2.39(+1.12%) |
Mar 20, 2023 | 213.06 | 215.06 | 212.92 | 213.80 | 1,011,141 | +1.71(+0.81%) |
Mar 17, 2023 | 213.06 | 213.88 | 210.58 | 212.09 | 2,482,820 | -1.85(-0.86%) |
Mar 16, 2023 | 209.79 | 221.46 | 209.48 | 213.94 | 2,709,549 | +3.21(+1.52%) |
Mar 15, 2023 | 211.02 | 211.76 | 206.86 | 210.73 | 1,460,328 | -2.99(-1.40%) |
Mar 14, 2023 | 215.12 | 215.66 | 211.88 | 213.72 | 1,101,288 | +1.01(+0.48%) |
Mar 13, 2023 | 211.94 | 214.39 | 210.91 | 212.71 | 1,806,699 | -2.08(-0.97%) |
Mar 10, 2023 | 216.10 | 217.89 | 214.52 | 214.79 | 1,588,573 | -1.89(-0.87%) |
Mar 09, 2023 | 221.87 | 222.79 | 216.23 | 216.68 | 1,700,383 | -4.07(-1.85%) |
Mar 08, 2023 | 223.45 | 224.13 | 218.38 | 220.75 | 1,483,112 | -2.85(-1.27%) |
Mar 07, 2023 | 226.31 | 227.28 | 223.59 | 223.60 | 1,062,039 | -2.54(-1.12%) |
Mar 06, 2023 | 224.58 | 226.92 | 224.14 | 226.14 | 1,168,941 | +1.52(+0.68%) |
Mar 03, 2023 | 224.58 | 224.94 | 223.17 | 224.62 | 1,621,885 | +0.77(+0.34%) |
Mar 02, 2023 | 220.89 | 224.34 | 220.89 | 223.85 | 1,126,894 | +2.49(+1.12%) |
Mar 01, 2023 | 220.89 | 222.15 | 220.26 | 221.37 | 924,766 | -0.21(-0.10%) |
Feb 28, 2023 | 224.18 | 224.66 | 221.47 | 221.58 | 1,079,296 | -2.63(-1.18%) |
Feb 27, 2023 | 225.79 | 226.51 | 223.17 | 224.22 | 1,011,857 | -1.29(-0.57%) |
Feb 24, 2023 | 224.14 | 225.56 | 223.44 | 225.51 | 686,369 | +0.56(+0.25%) |
Feb 23, 2023 | 227.35 | 228.31 | 223.88 | 224.94 | 810,746 | -2.22(-0.98%) |
Feb 22, 2023 | 226.90 | 228.26 | 225.91 | 227.16 | 724,226 | +0.13(+0.06%) |
Feb 21, 2023 | 230.05 | 231.16 | 226.13 | 227.03 | 1,094,330 | -1.69(-0.74%) |
Feb 17, 2023 | 225.38 | 229.50 | 224.83 | 228.73 | 1,547,242 | +3.85(+1.71%) |
Feb 16, 2023 | 224.22 | 226.68 | 223.80 | 224.88 | 906,248 | -1.14(-0.50%) |
Feb 15, 2023 | 224.67 | 226.02 | 224.29 | 226.01 | 649,141 | +0.39(+0.17%) |
Feb 14, 2023 | 226.40 | 226.70 | 224.58 | 225.62 | 751,492 | -0.79(-0.35%) |
Feb 13, 2023 | 228.47 | 229.11 | 225.26 | 226.41 | 807,100 | -0.33(-0.15%) |
Feb 10, 2023 | 223.33 | 226.79 | 222.72 | 226.74 | 876,013 | +4.43(+1.99%) |
Feb 09, 2023 | 223.99 | 224.17 | 221.25 | 222.31 | 1,126,683 | -0.45(-0.20%) |
Feb 08, 2023 | 223.94 | 225.19 | 222.47 | 222.76 | 1,171,287 | -2.76(-1.22%) |
Feb 07, 2023 | 225.33 | 225.63 | 222.12 | 225.52 | 1,220,035 | -0.38(-0.17%) |
Feb 06, 2023 | 225.80 | 229.10 | 224.78 | 225.90 | 1,130,488 | +0.79(+0.35%) |
Feb 03, 2023 | 227.24 | 228.35 | 224.54 | 225.11 | 1,697,276 | +0.13(+0.06%) |
Feb 02, 2023 | 221.97 | 226.10 | 221.24 | 224.98 | 1,585,208 | +0.93(+0.42%) |
Feb 01, 2023 | 224.78 | 226.36 | 222.21 | 224.05 | 1,170,210 | -2.54(-1.12%) |
Jan 31, 2023 | 222.60 | 226.72 | 221.51 | 226.59 | 1,340,288 | +4.85(+2.19%) |
Jan 30, 2023 | 222.30 | 223.71 | 220.08 | 221.74 | 1,170,216 | +0.56(+0.26%) |
Jan 27, 2023 | 221.04 | 222.77 | 219.74 | 221.17 | 1,362,310 | -0.60(-0.27%) |
Jan 26, 2023 | 220.69 | 223.56 | 217.21 | 221.77 | 1,470,437 | +1.19(+0.54%) |
Jan 25, 2023 | 218.62 | 222.77 | 214.21 | 220.58 | 2,805,122 | -8.33(-3.64%) |
Jan 24, 2023 | 225.56 | 229.17 | 224.09 | 228.91 | 1,483,752 | +2.92(+1.29%) |
Jan 23, 2023 | 226.32 | 227.68 | 225.13 | 225.99 | 1,300,502 | -0.33(-0.15%) |
Jan 20, 2023 | 225.66 | 226.32 | 221.92 | 226.32 | 1,543,947 | +1.21(+0.54%) |
Jan 19, 2023 | 229.27 | 230.40 | 225.05 | 225.12 | 1,234,673 | -4.07(-1.78%) |
Jan 18, 2023 | 233.25 | 234.03 | 228.96 | 229.19 | 1,754,726 | -4.00(-1.72%) |
Jan 17, 2023 | 232.92 | 234.82 | 232.00 | 233.20 | 1,384,576 | +0.82(+0.35%) |
Jan 13, 2023 | 235.94 | 237.25 | 231.02 | 232.37 | 1,509,328 | -7.17(-2.99%) |
Jan 12, 2023 | 240.64 | 242.02 | 239.05 | 239.54 | 708,830 | -0.96(-0.40%) |
Jan 11, 2023 | 240.44 | 240.80 | 236.69 | 240.50 | 885,431 | +1.11(+0.46%) |
Jan 10, 2023 | 238.13 | 240.72 | 237.62 | 239.38 | 1,317,572 | +2.25(+0.95%) |
Jan 09, 2023 | 240.36 | 241.40 | 236.49 | 237.13 | 1,623,020 | -2.94(-1.22%) |
Jan 06, 2023 | 239.17 | 243.64 | 236.93 | 240.07 | 1,111,449 | +3.51(+1.48%) |
Jan 05, 2023 | 236.49 | 238.35 | 235.76 | 236.56 | 976,877 | -0.58(-0.24%) |
Jan 04, 2023 | 239.34 | 240.56 | 234.96 | 237.14 | 1,113,356 | -3.27(-1.36%) |
Jan 03, 2023 | 239.69 | 241.19 | 238.21 | 240.41 | 804,391 | +0.47(+0.20%) |
Dec 30, 2022 | 240.47 | 241.46 | 236.63 | 239.94 | 750,069 | -1.08(-0.45%) |
Dec 29, 2022 | 239.38 | 242.05 | 238.65 | 241.02 | 473,651 | +2.19(+0.92%) |
Dec 28, 2022 | 241.03 | 241.76 | 238.79 | 238.83 | 397,776 | -1.71(-0.71%) |
Dec 27, 2022 | 241.03 | 241.56 | 239.68 | 240.55 | 610,945 | +0.81(+0.34%) |
Dec 23, 2022 | 238.47 | 240.40 | 237.96 | 239.73 | 601,414 | +1.27(+0.53%) |
Dec 22, 2022 | 240.31 | 241.76 | 234.55 | 238.47 | 633,460 | -3.27(-1.35%) |
Dec 21, 2022 | 239.97 | 242.23 | 238.79 | 241.74 | 725,014 | +3.24(+1.36%) |
Dec 20, 2022 | 236.31 | 241.13 | 235.96 | 238.50 | 877,436 | +2.24(+0.95%) |
Dec 19, 2022 | 237.90 | 241.64 | 235.61 | 236.25 | 1,173,578 | -1.78(-0.75%) |
Dec 16, 2022 | 236.33 | 239.13 | 234.69 | 238.03 | 2,195,490 | +0.97(+0.41%) |
Dec 15, 2022 | 239.71 | 240.66 | 233.95 | 237.06 | 945,968 | -3.75(-1.56%) |
Dec 14, 2022 | 240.80 | 243.53 | 239.58 | 240.82 | 795,128 | +0.28(+0.12%) |
Dec 13, 2022 | 244.67 | 245.57 | 239.35 | 240.54 | 1,027,281 | -0.86(-0.36%) |
Dec 12, 2022 | 239.69 | 241.44 | 238.25 | 241.40 | 791,380 | +2.50(+1.04%) |
Dec 09, 2022 | 239.12 | 241.17 | 238.38 | 238.90 | 773,735 | -0.62(-0.26%) |
Dec 08, 2022 | 240.23 | 240.89 | 238.43 | 239.52 | 795,135 | +1.42(+0.60%) |
Dec 07, 2022 | 239.82 | 240.83 | 237.06 | 238.10 | 929,237 | -2.00(-0.83%) |
Dec 06, 2022 | 242.99 | 243.19 | 238.39 | 240.10 | 876,449 | -2.54(-1.05%) |
Dec 05, 2022 | 244.30 | 245.74 | 242.29 | 242.64 | 999,852 | -4.67(-1.89%) |
Dec 02, 2022 | 242.38 | 248.40 | 242.32 | 247.31 | 1,095,211 | +3.35(+1.38%) |
Dec 01, 2022 | 244.85 | 245.21 | 242.12 | 243.96 | 862,266 | -0.12(-0.05%) |
Nov 30, 2022 | 241.95 | 244.24 | 239.28 | 244.08 | 1,972,201 | +1.13(+0.47%) |
Nov 29, 2022 | 242.46 | 243.45 | 241.68 | 242.94 | 618,704 | +0.71(+0.29%) |
Nov 28, 2022 | 243.98 | 245.19 | 241.62 | 242.24 | 678,709 | -3.17(-1.29%) |
Nov 25, 2022 | 245.13 | 245.61 | 244.13 | 245.41 | 380,933 | +1.43(+0.59%) |
Nov 23, 2022 | 242.91 | 244.88 | 242.82 | 243.98 | 973,310 | +0.75(+0.31%) |
Nov 22, 2022 | 244.25 | 244.86 | 242.74 | 243.23 | 754,905 | +0.91(+0.38%) |
Nov 21, 2022 | 239.29 | 243.78 | 239.29 | 242.32 | 841,178 | +2.28(+0.95%) |
Nov 18, 2022 | 239.71 | 242.10 | 239.22 | 240.04 | 1,054,955 | +1.64(+0.69%) |
Nov 17, 2022 | 235.00 | 238.66 | 234.53 | 238.40 | 692,173 | +1.60(+0.67%) |
Nov 16, 2022 | 238.03 | 239.09 | 236.16 | 236.80 | 733,188 | -1.23(-0.52%) |
Nov 15, 2022 | 236.31 | 239.15 | 234.32 | 238.03 | 1,264,847 | +3.21(+1.37%) |
Nov 14, 2022 | 235.82 | 238.83 | 234.79 | 234.82 | 1,510,944 | -0.30(-0.13%) |
Nov 11, 2022 | 243.39 | 243.47 | 234.75 | 235.12 | 1,442,912 | -10.01(-4.08%) |
Nov 10, 2022 | 245.61 | 246.02 | 241.40 | 245.13 | 1,189,750 | +3.83(+1.59%) |
Nov 09, 2022 | 244.03 | 244.60 | 241.23 | 241.30 | 619,419 | -2.92(-1.20%) |
Nov 08, 2022 | 243.54 | 245.25 | 242.16 | 244.22 | 913,069 | +0.93(+0.38%) |
Nov 07, 2022 | 241.64 | 243.53 | 240.00 | 243.29 | 875,405 | +2.15(+0.89%) |
Nov 04, 2022 | 241.95 | 244.35 | 236.93 | 241.15 | 1,432,171 | +0.41(+0.17%) |
Nov 03, 2022 | 235.33 | 243.56 | 235.00 | 240.74 | 1,352,429 | +2.49(+1.04%) |
Nov 02, 2022 | 240.80 | 242.88 | 237.85 | 238.25 | 1,468,169 | -3.42(-1.42%) |
Nov 01, 2022 | 242.30 | 243.19 | 240.99 | 241.68 | 1,039,632 | +0.11(+0.04%) |
Oct 31, 2022 | 240.63 | 242.60 | 239.25 | 241.57 | 1,531,395 | -0.89(-0.37%) |
Oct 28, 2022 | 239.15 | 243.90 | 237.32 | 242.46 | 1,578,920 | +2.63(+1.10%) |
Oct 27, 2022 | 239.18 | 241.05 | 237.95 | 239.83 | 1,179,168 | +2.22(+0.94%) |
Oct 26, 2022 | 239.35 | 240.60 | 234.81 | 237.61 | 1,436,505 | -0.05(-0.02%) |
Oct 25, 2022 | 235.11 | 238.37 | 234.08 | 237.65 | 1,326,773 | +1.88(+0.80%) |
Oct 24, 2022 | 236.62 | 238.29 | 235.25 | 235.78 | 987,790 | +1.17(+0.50%) |
Oct 21, 2022 | 229.05 | 235.60 | 228.54 | 234.61 | 1,412,470 | +4.99(+2.17%) |
Oct 20, 2022 | 232.09 | 233.08 | 228.10 | 229.62 | 1,224,459 | -1.87(-0.81%) |
Oct 19, 2022 | 229.99 | 233.55 | 228.48 | 231.49 | 1,198,357 | +1.83(+0.80%) |
Oct 18, 2022 | 224.84 | 230.67 | 224.18 | 229.66 | 1,245,627 | +8.36(+3.78%) |
Oct 17, 2022 | 216.95 | 222.27 | 216.95 | 221.30 | 1,119,769 | +7.42(+3.47%) |
Oct 14, 2022 | 222.42 | 222.42 | 213.66 | 213.88 | 1,077,177 | -7.70(-3.47%) |
Oct 13, 2022 | 213.18 | 222.38 | 212.51 | 221.58 | 819,358 | +5.62(+2.60%) |
Oct 12, 2022 | 218.78 | 219.52 | 215.94 | 215.96 | 861,673 | -4.28(-1.94%) |
Oct 11, 2022 | 219.12 | 222.94 | 218.59 | 220.24 | 1,177,044 | +2.25(+1.03%) |
Oct 10, 2022 | 218.75 | 221.18 | 215.67 | 217.98 | 785,692 | +1.67(+0.77%) |
Oct 07, 2022 | 215.31 | 216.73 | 213.56 | 216.31 | 1,268,714 | +0.26(+0.12%) |
Oct 06, 2022 | 217.57 | 218.65 | 215.83 | 216.05 | 961,511 | -1.94(-0.89%) |
Oct 05, 2022 | 216.85 | 220.09 | 215.82 | 217.99 | 1,024,175 | +0.04(+0.02%) |
Oct 04, 2022 | 213.54 | 218.23 | 213.54 | 217.96 | 833,405 | +5.88(+2.77%) |
Oct 03, 2022 | 206.66 | 212.85 | 206.09 | 212.08 | 1,185,362 | +8.04(+3.94%) |
Sep 30, 2022 | 205.06 | 207.25 | 203.91 | 204.04 | 1,256,922 | -2.17(-1.05%) |
Sep 29, 2022 | 211.47 | 211.75 | 204.46 | 206.21 | 1,026,598 | -5.79(-2.73%) |
Sep 28, 2022 | 209.90 | 213.41 | 207.55 | 212.00 | 991,269 | +1.71(+0.81%) |
Sep 27, 2022 | 213.91 | 214.44 | 209.22 | 210.29 | 771,253 | -1.69(-0.80%) |
Sep 26, 2022 | 212.84 | 215.47 | 210.83 | 211.98 | 829,168 | -1.41(-0.66%) |
Sep 23, 2022 | 217.17 | 217.37 | 210.63 | 213.40 | 956,978 | -5.95(-2.71%) |
Sep 22, 2022 | 220.02 | 221.70 | 217.72 | 219.35 | 878,412 | -0.11(-0.05%) |
Sep 21, 2022 | 224.00 | 227.01 | 219.46 | 219.46 | 1,022,412 | -0.88(-0.40%) |
Sep 20, 2022 | 219.41 | 221.12 | 216.59 | 220.33 | 971,288 | +0.08(+0.03%) |
Sep 19, 2022 | 217.15 | 220.47 | 217.15 | 220.25 | 863,895 | +1.52(+0.69%) |
Sep 16, 2022 | 217.83 | 220.51 | 216.69 | 218.74 | 3,450,093 | -0.97(-0.44%) |
Sep 15, 2022 | 221.54 | 221.79 | 218.66 | 219.71 | 1,023,086 | -2.18(-0.98%) |
Sep 14, 2022 | 219.83 | 223.50 | 218.81 | 221.89 | 1,099,612 | +2.65(+1.21%) |
Sep 13, 2022 | 223.19 | 224.69 | 218.36 | 219.24 | 1,422,223 | -7.17(-3.17%) |
Sep 12, 2022 | 223.26 | 228.31 | 222.08 | 226.42 | 1,621,842 | +3.68(+1.65%) |
Sep 09, 2022 | 219.90 | 223.45 | 218.95 | 222.74 | 1,034,253 | +3.77(+1.72%) |
Sep 08, 2022 | 217.98 | 219.36 | 216.91 | 218.97 | 749,525 | -0.05(-0.02%) |
Sep 07, 2022 | 214.97 | 219.14 | 213.97 | 219.01 | 687,104 | +3.07(+1.42%) |
Sep 06, 2022 | 216.51 | 218.78 | 215.09 | 215.95 | 963,298 | -0.32(-0.15%) |
Sep 02, 2022 | 218.59 | 220.82 | 215.72 | 216.26 | 968,007 | -0.47(-0.22%) |
Sep 01, 2022 | 220.03 | 220.12 | 214.95 | 216.73 | 1,853,411 | -3.42(-1.56%) |
Aug 31, 2022 | 222.37 | 223.76 | 219.96 | 220.16 | 1,079,191 | -2.11(-0.95%) |
Aug 30, 2022 | 225.00 | 225.49 | 221.63 | 222.26 | 685,264 | -2.48(-1.10%) |
Aug 29, 2022 | 222.13 | 225.96 | 221.21 | 224.75 | 707,513 | +1.07(+0.48%) |
Aug 26, 2022 | 229.94 | 229.94 | 223.46 | 223.68 | 691,956 | -5.21(-2.28%) |
Aug 25, 2022 | 226.00 | 229.03 | 225.42 | 228.89 | 573,004 | +3.38(+1.50%) |
Aug 24, 2022 | 225.86 | 226.25 | 223.93 | 225.50 | 815,042 | +0.47(+0.21%) |
Aug 23, 2022 | 225.31 | 226.48 | 224.13 | 225.03 | 899,491 | -0.47(-0.21%) |
Aug 22, 2022 | 230.14 | 230.71 | 225.31 | 225.50 | 875,040 | -6.91(-2.97%) |
Aug 19, 2022 | 233.75 | 233.92 | 231.89 | 232.41 | 753,860 | -1.94(-0.83%) |
Aug 18, 2022 | 234.32 | 234.73 | 232.96 | 234.35 | 1,066,980 | +0.96(+0.41%) |
Aug 17, 2022 | 230.46 | 234.12 | 229.99 | 233.39 | 895,407 | +1.16(+0.50%) |
Aug 16, 2022 | 232.01 | 233.20 | 231.49 | 232.23 | 839,925 | +0.22(+0.10%) |
Aug 15, 2022 | 227.63 | 232.91 | 226.65 | 232.01 | 1,528,021 | +3.17(+1.39%) |
Aug 12, 2022 | 223.11 | 228.98 | 223.11 | 228.83 | 1,465,458 | +5.89(+2.64%) |
Aug 11, 2022 | 221.97 | 223.10 | 221.00 | 222.94 | 1,505,556 | +1.31(+0.59%) |
Aug 10, 2022 | 220.24 | 222.04 | 219.79 | 221.63 | 911,989 | +2.73(+1.25%) |
Aug 09, 2022 | 218.27 | 219.45 | 217.45 | 218.90 | 913,405 | +1.76(+0.81%) |
Aug 08, 2022 | 221.53 | 221.60 | 216.11 | 217.14 | 999,940 | -2.86(-1.30%) |
Aug 05, 2022 | 220.22 | 220.66 | 217.22 | 219.99 | 727,614 | -0.38(-0.17%) |
Aug 04, 2022 | 222.46 | 223.92 | 220.08 | 220.38 | 930,727 | -1.45(-0.65%) |
Aug 03, 2022 | 218.47 | 222.87 | 215.30 | 221.83 | 1,275,441 | +3.49(+1.60%) |
Aug 02, 2022 | 218.57 | 220.88 | 215.44 | 218.34 | 1,047,472 | +0.83(+0.38%) |
Aug 01, 2022 | 217.87 | 219.37 | 215.98 | 217.51 | 1,129,643 | -0.47(-0.22%) |
Jul 29, 2022 | 214.96 | 218.74 | 214.83 | 217.98 | 1,279,178 | +2.76(+1.28%) |
Jul 28, 2022 | 210.63 | 215.28 | 209.07 | 215.22 | 1,073,480 | +3.80(+1.80%) |
Jul 27, 2022 | 211.04 | 213.73 | 206.56 | 211.43 | 1,202,765 | +2.13(+1.02%) |
Jul 26, 2022 | 210.96 | 211.22 | 208.80 | 209.29 | 1,079,501 | -1.12(-0.53%) |
Jul 25, 2022 | 208.64 | 211.85 | 208.64 | 210.42 | 774,745 | +1.96(+0.94%) |
Jul 22, 2022 | 209.42 | 211.73 | 207.80 | 208.45 | 867,455 | -0.12(-0.06%) |
Jul 21, 2022 | 207.61 | 208.69 | 206.35 | 208.58 | 635,797 | +0.16(+0.08%) |
Jul 20, 2022 | 206.26 | 209.39 | 204.53 | 208.42 | 1,071,358 | +1.96(+0.95%) |
Jul 19, 2022 | 201.66 | 207.05 | 200.99 | 206.45 | 942,194 | +4.70(+2.33%) |
Jul 18, 2022 | 205.77 | 205.77 | 200.78 | 201.75 | 1,081,579 | -2.87(-1.40%) |
Jul 15, 2022 | 204.94 | 204.94 | 201.96 | 204.62 | 891,811 | +2.23(+1.10%) |
Jul 14, 2022 | 201.90 | 202.83 | 199.47 | 202.39 | 1,085,993 | -2.83(-1.38%) |
Jul 13, 2022 | 205.44 | 208.03 | 205.07 | 205.21 | 884,022 | -3.12(-1.50%) |
Jul 12, 2022 | 211.49 | 212.53 | 207.86 | 208.33 | 774,293 | -3.00(-1.42%) |
Jul 11, 2022 | 211.26 | 213.36 | 210.42 | 211.33 | 678,219 | -1.31(-0.61%) |
Jul 08, 2022 | 212.80 | 213.64 | 210.23 | 212.64 | 1,163,175 | +0.51(+0.24%) |
Jul 07, 2022 | 212.11 | 213.44 | 210.90 | 212.13 | 989,032 | +0.98(+0.46%) |
Jul 06, 2022 | 205.87 | 212.25 | 205.87 | 211.15 | 1,139,061 | +4.84(+2.34%) |
Jul 05, 2022 | 211.77 | 212.57 | 201.80 | 206.31 | 1,677,371 | -8.97(-4.17%) |