Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 196.80 | 197.92 | 195.15 | 196.95 | 891,489 | +1.55(+0.79%) |
Oct 30, 2023 | 196.39 | 197.24 | 192.30 | 195.40 | 959,729 | -0.79(-0.40%) |
Oct 27, 2023 | 202.04 | 203.44 | 196.15 | 196.19 | 1,242,959 | -6.86(-3.38%) |
Oct 26, 2023 | 196.71 | 204.90 | 193.61 | 203.06 | 1,657,660 | +8.12(+4.16%) |
Oct 25, 2023 | 195.05 | 195.72 | 192.41 | 194.94 | 1,390,912 | -0.95(-0.48%) |
Oct 24, 2023 | 194.93 | 197.50 | 194.31 | 195.89 | 941,600 | +0.71(+0.36%) |
Oct 23, 2023 | 196.38 | 198.79 | 195.15 | 195.18 | 904,892 | -1.90(-0.97%) |
Oct 20, 2023 | 197.62 | 198.48 | 196.55 | 197.08 | 578,566 | +0.42(+0.22%) |
Oct 19, 2023 | 199.18 | 199.89 | 196.49 | 196.66 | 684,280 | -2.29(-1.15%) |
Oct 18, 2023 | 200.10 | 200.69 | 198.75 | 198.94 | 697,037 | -1.18(-0.59%) |
Oct 17, 2023 | 197.60 | 201.59 | 196.97 | 200.13 | 764,557 | +1.59(+0.80%) |
Oct 16, 2023 | 199.52 | 200.65 | 197.18 | 198.54 | 727,621 | -0.22(-0.11%) |
Oct 13, 2023 | 194.53 | 198.91 | 194.53 | 198.76 | 751,831 | +3.64(+1.87%) |
Oct 12, 2023 | 197.25 | 197.25 | 193.94 | 195.12 | 822,652 | -1.99(-1.01%) |
Oct 11, 2023 | 199.72 | 199.72 | 195.47 | 197.11 | 915,351 | -2.65(-1.33%) |
Oct 10, 2023 | 199.20 | 201.22 | 199.20 | 199.76 | 551,937 | +0.17(+0.08%) |
Oct 09, 2023 | 197.58 | 200.34 | 197.58 | 199.59 | 515,041 | +1.01(+0.51%) |
Oct 06, 2023 | 196.87 | 200.78 | 196.87 | 198.59 | 479,574 | +0.59(+0.30%) |
Oct 05, 2023 | 198.98 | 199.48 | 196.06 | 198.00 | 503,070 | -0.46(-0.23%) |
Oct 04, 2023 | 197.72 | 199.02 | 194.70 | 198.46 | 700,264 | +0.78(+0.39%) |
Oct 03, 2023 | 196.26 | 198.70 | 195.86 | 197.68 | 683,584 | +0.90(+0.46%) |
Oct 02, 2023 | 197.21 | 197.79 | 194.07 | 196.78 | 1,026,590 | -1.47(-0.74%) |
Sep 29, 2023 | 201.38 | 201.72 | 197.97 | 198.25 | 1,107,231 | -2.18(-1.09%) |
Sep 28, 2023 | 202.41 | 204.04 | 200.17 | 200.43 | 820,754 | -1.57(-0.78%) |
Sep 27, 2023 | 203.24 | 203.99 | 200.78 | 202.00 | 767,782 | -0.50(-0.25%) |
Sep 26, 2023 | 204.78 | 205.83 | 202.46 | 202.50 | 951,983 | -3.02(-1.47%) |
Sep 25, 2023 | 201.83 | 205.60 | 204.15 | 205.52 | 1,033,330 | +3.22(+1.59%) |
Sep 22, 2023 | 202.28 | 203.99 | 201.69 | 202.30 | 949,213 | +0.01(+0.00%) |
Sep 21, 2023 | 201.85 | 204.68 | 201.06 | 202.29 | 1,100,662 | -0.06(-0.03%) |
Sep 20, 2023 | 202.64 | 203.49 | 201.31 | 202.35 | 862,481 | +0.52(+0.26%) |
Sep 19, 2023 | 198.58 | 202.07 | 198.58 | 201.82 | 1,248,261 | +3.45(+1.74%) |
Sep 18, 2023 | 198.71 | 199.28 | 195.92 | 198.37 | 734,835 | -0.47(-0.24%) |
Sep 15, 2023 | 199.89 | 201.82 | 198.33 | 198.85 | 898,597 | -1.96(-0.98%) |
Sep 14, 2023 | 203.08 | 203.98 | 200.40 | 200.81 | 608,781 | -0.86(-0.43%) |
Sep 13, 2023 | 198.71 | 201.85 | 198.71 | 201.67 | 1,029,563 | +2.88(+1.45%) |
Sep 12, 2023 | 199.11 | 200.64 | 198.29 | 198.79 | 912,370 | -0.34(-0.17%) |
Sep 11, 2023 | 200.50 | 201.48 | 199.08 | 199.12 | 474,806 | -1.36(-0.68%) |
Sep 08, 2023 | 201.69 | 202.46 | 200.05 | 200.48 | 591,577 | -1.91(-0.95%) |
Sep 07, 2023 | 202.21 | 202.63 | 200.60 | 202.40 | 823,605 | +0.64(+0.32%) |
Sep 06, 2023 | 200.31 | 202.08 | 198.54 | 201.75 | 910,041 | +0.15(+0.07%) |
Sep 05, 2023 | 203.23 | 203.23 | 198.84 | 201.61 | 876,707 | -2.10(-1.03%) |
Sep 01, 2023 | 205.90 | 206.95 | 203.08 | 203.71 | 776,827 | -1.50(-0.73%) |
Aug 31, 2023 | 210.43 | 210.55 | 205.02 | 205.21 | 849,689 | -4.20(-2.01%) |
Aug 30, 2023 | 208.65 | 210.18 | 207.95 | 209.41 | 832,648 | +1.02(+0.49%) |
Aug 29, 2023 | 209.37 | 209.56 | 207.16 | 208.39 | 814,880 | -0.90(-0.43%) |
Aug 28, 2023 | 209.74 | 210.97 | 207.78 | 209.29 | 1,431,682 | +0.05(+0.02%) |
Aug 25, 2023 | 210.50 | 211.06 | 208.76 | 209.24 | 519,651 | -0.30(-0.14%) |
Aug 24, 2023 | 211.59 | 213.78 | 209.16 | 209.53 | 632,911 | -2.42(-1.14%) |
Aug 23, 2023 | 212.58 | 214.40 | 210.41 | 211.95 | 642,323 | +0.16(+0.07%) |
Aug 22, 2023 | 212.38 | 213.34 | 211.28 | 211.79 | 1,584,624 | -0.84(-0.39%) |
Aug 21, 2023 | 211.74 | 213.55 | 211.47 | 212.63 | 598,558 | +1.18(+0.56%) |
Aug 18, 2023 | 209.73 | 212.30 | 209.73 | 211.45 | 679,505 | +1.51(+0.72%) |
Aug 17, 2023 | 211.92 | 212.56 | 208.87 | 209.94 | 923,080 | -2.18(-1.03%) |
Aug 16, 2023 | 213.73 | 213.81 | 211.42 | 212.12 | 982,138 | -1.04(-0.49%) |
Aug 15, 2023 | 214.44 | 215.62 | 212.86 | 213.15 | 999,594 | -1.80(-0.84%) |
Aug 14, 2023 | 214.57 | 216.26 | 214.35 | 214.96 | 873,446 | -0.01(-0.00%) |
Aug 11, 2023 | 210.67 | 215.02 | 209.94 | 214.97 | 754,440 | +3.92(+1.86%) |
Aug 10, 2023 | 213.00 | 215.09 | 210.42 | 211.04 | 774,756 | -2.17(-1.02%) |
Aug 09, 2023 | 211.91 | 215.10 | 211.89 | 213.21 | 514,410 | +2.32(+1.10%) |
Aug 08, 2023 | 209.80 | 211.26 | 208.23 | 210.90 | 387,090 | -0.52(-0.25%) |
Aug 07, 2023 | 212.52 | 212.94 | 210.64 | 211.42 | 331,303 | -0.11(-0.05%) |
Aug 04, 2023 | 211.29 | 213.94 | 210.87 | 211.53 | 527,690 | -0.03(-0.01%) |
Aug 03, 2023 | 212.19 | 212.62 | 209.74 | 211.56 | 391,619 | +0.31(+0.15%) |
Aug 02, 2023 | 208.80 | 211.86 | 208.69 | 211.24 | 681,230 | +1.31(+0.62%) |
Aug 01, 2023 | 208.18 | 211.07 | 207.03 | 209.94 | 915,537 | -0.31(-0.15%) |
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |
Jul 03, 2023 | 202.60 | 206.39 | 201.22 | 205.32 | 1,016,338 | +1.56(+0.77%) |
Jun 30, 2023 | 204.63 | 205.42 | 201.86 | 203.76 | 899,976 | +0.72(+0.35%) |
Jun 29, 2023 | 200.41 | 203.13 | 199.99 | 203.04 | 980,501 | +2.14(+1.07%) |
Jun 28, 2023 | 200.54 | 201.11 | 198.72 | 200.90 | 584,536 | -0.13(-0.06%) |
Jun 27, 2023 | 198.56 | 201.51 | 195.26 | 201.03 | 680,338 | +1.61(+0.81%) |
Jun 26, 2023 | 198.97 | 201.27 | 195.95 | 199.41 | 600,593 | +1.14(+0.57%) |
Jun 23, 2023 | 197.56 | 200.26 | 196.75 | 198.27 | 982,592 | -0.07(-0.03%) |
Jun 22, 2023 | 196.84 | 198.61 | 196.12 | 198.34 | 658,138 | +1.63(+0.83%) |
Jun 21, 2023 | 194.74 | 196.99 | 193.54 | 196.71 | 579,131 | +1.28(+0.65%) |
Jun 20, 2023 | 195.71 | 196.63 | 192.18 | 195.44 | 789,783 | -2.36(-1.20%) |
Jun 16, 2023 | 196.06 | 198.72 | 195.67 | 197.80 | 1,248,664 | +3.13(+1.61%) |
Jun 15, 2023 | 192.03 | 194.89 | 191.14 | 194.67 | 891,421 | +7.35(+3.93%) |
May 08, 2023 | 187.98 | 188.28 | 185.52 | 187.31 | 603,857 | -1.09(-0.58%) |
May 05, 2023 | 188.16 | 189.34 | 186.58 | 188.40 | 504,164 | +1.78(+0.96%) |
May 04, 2023 | 189.13 | 189.65 | 186.45 | 186.62 | 566,469 | -3.58(-1.88%) |
May 03, 2023 | 191.86 | 193.12 | 189.85 | 190.19 | 591,721 | +0.03(+0.02%) |
May 02, 2023 | 190.53 | 192.39 | 186.07 | 190.16 | 625,066 | -3.12(-1.62%) |
May 01, 2023 | 191.31 | 193.72 | 190.86 | 193.28 | 624,110 | +2.48(+1.30%) |
Apr 28, 2023 | 188.32 | 191.66 | 188.32 | 190.80 | 675,718 | +1.70(+0.90%) |
Apr 27, 2023 | 186.29 | 189.41 | 183.48 | 189.10 | 1,176,877 | +2.48(+1.33%) |
Apr 26, 2023 | 184.70 | 187.86 | 182.93 | 186.62 | 1,092,437 | +0.29(+0.16%) |
Apr 25, 2023 | 194.05 | 194.96 | 184.36 | 186.33 | 1,579,438 | -9.35(-4.78%) |
Apr 24, 2023 | 196.66 | 197.34 | 195.09 | 195.68 | 855,816 | -0.41(-0.21%) |
Apr 21, 2023 | 196.21 | 197.05 | 195.22 | 196.09 | 620,653 | +1.23(+0.63%) |
Apr 20, 2023 | 193.55 | 195.34 | 192.68 | 194.86 | 582,389 | +0.21(+0.11%) |
Apr 19, 2023 | 193.09 | 194.69 | 191.39 | 194.65 | 622,730 | +0.88(+0.45%) |
Apr 18, 2023 | 195.44 | 196.18 | 193.16 | 193.78 | 467,811 | -1.04(-0.53%) |
Apr 17, 2023 | 192.94 | 195.07 | 192.41 | 194.81 | 501,389 | +1.79(+0.93%) |
Apr 14, 2023 | 195.09 | 195.84 | 192.36 | 193.02 | 533,014 | -2.04(-1.04%) |
Apr 13, 2023 | 194.36 | 195.35 | 193.31 | 195.06 | 467,944 | +1.24(+0.64%) |
Apr 12, 2023 | 196.97 | 197.05 | 193.21 | 193.82 | 478,079 | -2.07(-1.06%) |
Apr 11, 2023 | 196.09 | 197.06 | 195.57 | 195.89 | 486,685 | +0.49(+0.25%) |
Apr 10, 2023 | 194.91 | 195.68 | 193.68 | 195.40 | 389,240 | +0.00(+0.00%) |
Apr 06, 2023 | 197.31 | 197.77 | 194.75 | 195.40 | 502,909 | -1.54(-0.78%) |
Apr 05, 2023 | 193.47 | 197.49 | 192.91 | 196.94 | 588,980 | +2.85(+1.47%) |
Apr 04, 2023 | 194.32 | 195.25 | 193.78 | 194.09 | 761,937 | +0.11(+0.06%) |
Apr 03, 2023 | 193.58 | 195.06 | 192.72 | 193.98 | 485,223 | +0.90(+0.47%) |
Mar 31, 2023 | 190.04 | 193.33 | 190.04 | 193.08 | 720,861 | +3.97(+2.10%) |
Mar 30, 2023 | 188.61 | 189.38 | 187.22 | 189.11 | 444,514 | +2.42(+1.30%) |
Mar 29, 2023 | 187.50 | 187.79 | 186.01 | 186.68 | 371,352 | +0.96(+0.52%) |
Mar 28, 2023 | 184.31 | 186.53 | 184.31 | 185.72 | 650,910 | +0.76(+0.41%) |
Mar 27, 2023 | 186.35 | 186.47 | 184.06 | 184.97 | 528,431 | +1.15(+0.63%) |
Mar 24, 2023 | 179.90 | 183.97 | 178.60 | 183.81 | 859,480 | +3.16(+1.75%) |
Mar 23, 2023 | 182.76 | 183.74 | 179.91 | 180.65 | 554,057 | -1.97(-1.08%) |
Mar 22, 2023 | 186.62 | 187.66 | 182.61 | 182.62 | 583,860 | -3.64(-1.95%) |
Mar 21, 2023 | 185.07 | 186.62 | 183.97 | 186.25 | 723,695 | +3.30(+1.80%) |
Mar 20, 2023 | 180.16 | 183.09 | 180.16 | 182.95 | 575,044 | +3.43(+1.91%) |
Mar 17, 2023 | 184.39 | 184.81 | 179.16 | 179.53 | 966,874 | -4.86(-2.64%) |
Mar 16, 2023 | 183.51 | 185.55 | 180.98 | 184.39 | 742,645 | -0.10(-0.05%) |
Mar 15, 2023 | 183.87 | 185.43 | 182.07 | 184.49 | 786,829 | -2.53(-1.35%) |
Mar 14, 2023 | 187.04 | 189.21 | 185.45 | 187.03 | 613,742 | +2.51(+1.36%) |
Mar 13, 2023 | 186.39 | 186.39 | 181.87 | 184.52 | 968,783 | -2.80(-1.50%) |
Mar 10, 2023 | 188.12 | 190.49 | 185.63 | 187.32 | 1,192,192 | -1.32(-0.70%) |
Mar 09, 2023 | 193.89 | 194.75 | 188.57 | 188.64 | 621,145 | -4.89(-2.53%) |
Mar 08, 2023 | 194.41 | 195.31 | 192.87 | 193.53 | 651,548 | -1.30(-0.67%) |
Mar 07, 2023 | 199.57 | 199.79 | 194.48 | 194.84 | 743,197 | -4.71(-2.36%) |
Mar 06, 2023 | 201.17 | 201.49 | 198.43 | 199.55 | 819,466 | -1.88(-0.94%) |
Mar 03, 2023 | 203.03 | 203.17 | 200.88 | 201.44 | 455,666 | -0.09(-0.05%) |
Mar 02, 2023 | 198.89 | 201.94 | 197.93 | 201.53 | 874,447 | +1.33(+0.66%) |
Mar 01, 2023 | 200.52 | 202.15 | 200.03 | 200.20 | 461,266 | -1.25(-0.62%) |
Feb 28, 2023 | 201.91 | 202.22 | 200.11 | 201.44 | 1,355,226 | -1.09(-0.54%) |
Feb 27, 2023 | 206.01 | 206.01 | 201.29 | 202.53 | 692,956 | -1.39(-0.68%) |
Feb 24, 2023 | 204.69 | 205.63 | 201.81 | 203.92 | 665,852 | -2.27(-1.10%) |
Feb 23, 2023 | 204.67 | 207.36 | 203.49 | 206.19 | 756,577 | +2.20(+1.08%) |
Feb 22, 2023 | 207.03 | 207.03 | 198.98 | 203.99 | 1,656,674 | -3.54(-1.71%) |
Feb 21, 2023 | 212.71 | 214.01 | 207.19 | 207.54 | 715,621 | -7.50(-3.49%) |
Feb 17, 2023 | 215.49 | 216.72 | 213.30 | 215.04 | 972,554 | +0.14(+0.07%) |
Feb 16, 2023 | 201.39 | 216.47 | 199.76 | 214.90 | 1,573,221 | +6.59(+3.16%) |
Feb 15, 2023 | 203.56 | 209.07 | 203.07 | 208.31 | 1,021,879 | +3.67(+1.79%) |
Feb 14, 2023 | 207.80 | 208.17 | 203.76 | 204.64 | 877,579 | -3.58(-1.72%) |
Feb 13, 2023 | 206.43 | 208.49 | 206.28 | 208.22 | 603,575 | +1.88(+0.91%) |
Feb 10, 2023 | 203.80 | 207.41 | 203.16 | 206.34 | 719,121 | +2.09(+1.02%) |
Feb 09, 2023 | 207.98 | 208.33 | 203.92 | 204.25 | 528,963 | -2.15(-1.04%) |
Feb 08, 2023 | 206.80 | 208.31 | 206.01 | 206.40 | 629,469 | -1.07(-0.52%) |
Feb 07, 2023 | 203.92 | 208.13 | 203.58 | 207.47 | 574,945 | +2.30(+1.12%) |
Feb 06, 2023 | 207.25 | 209.30 | 204.13 | 205.17 | 1,264,050 | -4.06(-1.94%) |
Feb 03, 2023 | 213.06 | 213.13 | 208.17 | 209.23 | 572,705 | -4.74(-2.22%) |
Feb 02, 2023 | 209.60 | 214.83 | 207.56 | 213.97 | 1,010,525 | +4.07(+1.94%) |
Feb 01, 2023 | 209.94 | 211.44 | 205.92 | 209.90 | 890,245 | -1.66(-0.79%) |
Jan 31, 2023 | 210.68 | 212.19 | 209.82 | 211.56 | 711,107 | +0.84(+0.40%) |
Jan 30, 2023 | 212.45 | 213.71 | 210.37 | 210.73 | 442,279 | -2.67(-1.25%) |
Jan 27, 2023 | 212.21 | 214.13 | 210.30 | 213.39 | 569,532 | +0.08(+0.04%) |
Jan 26, 2023 | 213.41 | 214.12 | 211.83 | 213.32 | 414,192 | +0.43(+0.20%) |
Jan 25, 2023 | 211.90 | 213.71 | 210.72 | 212.89 | 468,886 | -0.24(-0.11%) |
Jan 24, 2023 | 214.46 | 217.25 | 212.94 | 213.13 | 523,722 | -3.22(-1.49%) |
Jan 23, 2023 | 214.66 | 216.43 | 213.19 | 216.36 | 527,836 | +1.88(+0.88%) |
Jan 20, 2023 | 212.46 | 214.90 | 211.02 | 214.48 | 602,306 | +2.52(+1.19%) |
Jan 19, 2023 | 210.62 | 212.21 | 209.56 | 211.96 | 447,231 | +1.04(+0.49%) |
Jan 18, 2023 | 214.18 | 214.53 | 210.62 | 210.92 | 672,772 | -2.86(-1.34%) |
Jan 17, 2023 | 211.46 | 214.21 | 210.39 | 213.78 | 789,720 | +2.56(+1.21%) |
Jan 13, 2023 | 210.94 | 212.98 | 209.24 | 211.22 | 716,684 | -0.52(-0.25%) |
Jan 12, 2023 | 213.59 | 213.72 | 210.10 | 211.74 | 836,653 | -1.59(-0.74%) |
Jan 11, 2023 | 207.81 | 213.50 | 207.81 | 213.33 | 1,146,246 | +7.49(+3.64%) |
Jan 10, 2023 | 204.47 | 206.22 | 204.37 | 205.83 | 445,394 | +1.54(+0.76%) |
Jan 09, 2023 | 205.15 | 206.13 | 203.15 | 204.29 | 705,987 | +0.36(+0.18%) |
Jan 06, 2023 | 203.06 | 204.41 | 200.66 | 203.93 | 573,890 | +2.56(+1.27%) |
Jan 05, 2023 | 199.28 | 201.76 | 197.81 | 201.37 | 789,826 | +0.23(+0.11%) |
Jan 04, 2023 | 201.73 | 202.49 | 199.53 | 201.14 | 723,771 | +1.61(+0.81%) |
Jan 03, 2023 | 198.46 | 199.88 | 196.75 | 199.53 | 792,376 | +1.93(+0.98%) |
Dec 30, 2022 | 196.96 | 197.82 | 195.91 | 197.60 | 794,112 | -0.01(-0.00%) |
Dec 29, 2022 | 195.30 | 198.39 | 195.11 | 197.61 | 446,770 | +3.54(+1.82%) |
Dec 28, 2022 | 196.20 | 197.58 | 193.41 | 194.07 | 417,082 | -1.42(-0.73%) |
Dec 27, 2022 | 194.19 | 195.86 | 193.32 | 195.49 | 405,406 | +1.10(+0.57%) |
Dec 23, 2022 | 194.05 | 194.97 | 192.41 | 194.39 | 446,686 | -0.05(-0.03%) |
Dec 22, 2022 | 193.29 | 194.67 | 191.29 | 194.44 | 494,436 | -0.18(-0.09%) |
Dec 21, 2022 | 192.30 | 195.27 | 191.58 | 194.62 | 744,380 | +4.32(+2.27%) |
Dec 20, 2022 | 192.03 | 194.08 | 189.62 | 190.30 | 917,813 | -1.87(-0.97%) |
Dec 19, 2022 | 189.65 | 192.74 | 187.03 | 192.17 | 864,066 | +1.69(+0.89%) |
Dec 16, 2022 | 189.99 | 191.34 | 188.88 | 190.48 | 1,365,624 | -1.93(-1.00%) |
Dec 15, 2022 | 191.05 | 195.17 | 190.13 | 192.41 | 1,096,579 | -1.12(-0.58%) |
Dec 14, 2022 | 193.00 | 196.37 | 191.11 | 193.52 | 857,509 | -0.43(-0.22%) |
Dec 13, 2022 | 195.39 | 196.17 | 191.73 | 193.95 | 715,395 | +3.00(+1.57%) |
Dec 12, 2022 | 194.11 | 194.11 | 189.33 | 190.95 | 1,199,467 | -5.04(-2.57%) |
Dec 09, 2022 | 197.53 | 198.19 | 195.55 | 195.99 | 521,993 | -1.78(-0.90%) |
Dec 08, 2022 | 196.65 | 198.10 | 194.06 | 197.77 | 630,631 | +1.68(+0.86%) |
Dec 07, 2022 | 196.54 | 198.14 | 195.50 | 196.09 | 866,011 | -0.39(-0.20%) |
Dec 06, 2022 | 198.22 | 199.36 | 195.65 | 196.49 | 711,847 | -1.88(-0.95%) |
Dec 05, 2022 | 200.88 | 201.41 | 196.26 | 198.37 | 806,711 | -4.35(-2.14%) |
Dec 02, 2022 | 200.48 | 203.00 | 199.30 | 202.71 | 892,641 | -0.17(-0.08%) |
Dec 01, 2022 | 204.15 | 205.56 | 201.98 | 202.88 | 678,373 | +0.90(+0.44%) |
Nov 30, 2022 | 200.81 | 202.01 | 189.88 | 201.98 | 1,988,090 | +0.77(+0.38%) |
Nov 29, 2022 | 199.96 | 202.65 | 198.89 | 201.21 | 748,876 | +1.19(+0.60%) |
Nov 28, 2022 | 201.77 | 202.38 | 199.56 | 200.02 | 578,486 | -2.53(-1.25%) |
Nov 25, 2022 | 200.54 | 202.55 | 200.25 | 202.54 | 251,516 | +2.59(+1.29%) |
Nov 23, 2022 | 198.99 | 200.63 | 198.45 | 199.96 | 563,080 | +1.29(+0.65%) |
Nov 22, 2022 | 199.13 | 199.69 | 197.20 | 198.67 | 763,933 | +0.73(+0.37%) |
Nov 21, 2022 | 191.89 | 198.47 | 191.51 | 197.94 | 1,088,563 | +4.78(+2.48%) |
Nov 18, 2022 | 197.40 | 198.86 | 190.72 | 193.15 | 1,127,463 | -2.34(-1.20%) |
Nov 17, 2022 | 202.04 | 203.43 | 191.49 | 195.50 | 2,137,857 | -9.09(-4.44%) |
Nov 16, 2022 | 206.62 | 206.90 | 203.33 | 204.58 | 611,353 | -1.06(-0.51%) |
Nov 15, 2022 | 206.20 | 208.58 | 204.08 | 205.64 | 700,991 | +0.54(+0.26%) |
Nov 14, 2022 | 207.59 | 208.46 | 205.10 | 205.10 | 943,893 | -3.21(-1.54%) |
Nov 11, 2022 | 203.66 | 209.61 | 202.51 | 208.31 | 1,133,489 | +4.94(+2.43%) |
Nov 10, 2022 | 198.56 | 203.72 | 197.82 | 203.37 | 1,143,743 | +10.48(+5.44%) |
Nov 09, 2022 | 196.14 | 197.57 | 192.75 | 192.89 | 1,159,161 | -4.23(-2.14%) |
Nov 08, 2022 | 194.67 | 197.99 | 194.35 | 197.12 | 1,045,907 | +1.52(+0.78%) |
Nov 07, 2022 | 192.42 | 196.20 | 190.46 | 195.59 | 1,044,493 | +4.84(+2.54%) |
Nov 04, 2022 | 188.97 | 190.79 | 184.78 | 190.76 | 1,337,981 | +3.69(+1.97%) |
Nov 03, 2022 | 184.95 | 188.32 | 183.92 | 187.07 | 1,238,105 | -0.84(-0.45%) |
Nov 02, 2022 | 185.84 | 187.90 | 1,283,764 | +1.69(+0.91%) |