Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 161.82 | 163.61 | 161.12 | 163.49 | 120,211 | +1.81(+1.12%) |
Nov 29, 2023 | 162.42 | 162.42 | 160.02 | 161.67 | 101,684 | -0.06(-0.04%) |
Nov 28, 2023 | 160.55 | 162.71 | 159.74 | 161.73 | 109,213 | +0.36(+0.22%) |
Nov 27, 2023 | 167.24 | 167.39 | 160.56 | 161.38 | 156,134 | -6.79(-4.04%) |
Nov 24, 2023 | 166.81 | 170.24 | 166.15 | 168.17 | 39,150 | +0.70(+0.42%) |
Nov 22, 2023 | 165.61 | 168.74 | 164.06 | 167.47 | 140,316 | +3.31(+2.02%) |
Nov 21, 2023 | 164.05 | 165.96 | 164.05 | 164.16 | 69,226 | -0.86(-0.52%) |
Nov 20, 2023 | 164.53 | 165.73 | 163.68 | 165.01 | 68,449 | +0.09(+0.05%) |
Nov 17, 2023 | 163.62 | 165.45 | 162.87 | 164.93 | 118,885 | +1.21(+0.74%) |
Nov 16, 2023 | 168.22 | 168.23 | 163.71 | 163.71 | 87,941 | -3.94(-2.35%) |
Nov 15, 2023 | 168.92 | 169.46 | 166.80 | 167.66 | 83,768 | -1.47(-0.87%) |
Nov 14, 2023 | 166.61 | 169.62 | 166.61 | 169.12 | 94,418 | +4.41(+2.67%) |
Nov 13, 2023 | 165.48 | 165.48 | 163.76 | 164.72 | 95,650 | -0.48(-0.29%) |
Nov 10, 2023 | 163.56 | 165.33 | 162.12 | 165.20 | 125,825 | +1.28(+0.78%) |
Nov 09, 2023 | 164.65 | 164.65 | 161.80 | 163.92 | 110,216 | +0.92(+0.56%) |
Nov 08, 2023 | 166.91 | 167.36 | 162.42 | 163.00 | 92,610 | -4.09(-2.45%) |
Nov 07, 2023 | 165.66 | 167.12 | 160.54 | 167.09 | 95,997 | +1.44(+0.87%) |
Nov 06, 2023 | 167.29 | 167.29 | 165.12 | 165.66 | 104,851 | -2.86(-1.70%) |
Nov 03, 2023 | 167.55 | 169.46 | 162.37 | 168.51 | 197,167 | +3.46(+2.10%) |
Nov 02, 2023 | 173.72 | 173.72 | 163.39 | 165.05 | 211,905 | -3.60(-2.13%) |
Nov 01, 2023 | 167.55 | 169.44 | 165.07 | 168.65 | 135,265 | +1.94(+1.16%) |
Oct 31, 2023 | 164.62 | 167.06 | 157.68 | 166.71 | 195,423 | +1.67(+1.01%) |
Oct 30, 2023 | 166.29 | 167.13 | 164.72 | 165.04 | 94,673 | +0.42(+0.26%) |
Oct 27, 2023 | 165.64 | 166.61 | 163.21 | 164.62 | 93,606 | -2.08(-1.25%) |
Oct 26, 2023 | 164.19 | 166.70 | 163.62 | 166.70 | 111,895 | +2.53(+1.54%) |
Oct 25, 2023 | 160.37 | 164.31 | 159.47 | 164.17 | 116,736 | +2.75(+1.70%) |
Oct 24, 2023 | 161.59 | 162.71 | 160.93 | 161.42 | 113,639 | +0.81(+0.50%) |
Oct 23, 2023 | 163.53 | 164.44 | 159.83 | 160.61 | 134,509 | -2.84(-1.74%) |
Oct 20, 2023 | 166.95 | 167.95 | 163.10 | 163.45 | 141,088 | -2.54(-1.53%) |
Oct 19, 2023 | 172.35 | 173.72 | 165.62 | 165.99 | 198,811 | -5.91(-3.44%) |
Oct 18, 2023 | 174.10 | 175.74 | 171.34 | 171.90 | 131,142 | -2.76(-1.58%) |
Oct 17, 2023 | 173.98 | 175.43 | 172.55 | 174.66 | 166,151 | +1.24(+0.72%) |
Oct 16, 2023 | 175.96 | 175.97 | 171.57 | 173.42 | 175,964 | -1.02(-0.58%) |
Oct 13, 2023 | 168.43 | 179.03 | 165.69 | 174.44 | 234,226 | +8.59(+5.18%) |
Oct 12, 2023 | 171.26 | 171.26 | 165.61 | 165.84 | 138,912 | -5.13(-3.00%) |
Oct 11, 2023 | 171.92 | 172.23 | 169.63 | 170.98 | 60,753 | -0.45(-0.26%) |
Oct 10, 2023 | 170.34 | 172.27 | 169.85 | 171.43 | 224,475 | +1.63(+0.96%) |
Oct 09, 2023 | 168.28 | 170.62 | 167.72 | 169.80 | 98,015 | +0.45(+0.27%) |
Oct 06, 2023 | 164.52 | 169.93 | 163.63 | 169.35 | 159,334 | +3.71(+2.24%) |
Oct 05, 2023 | 163.66 | 166.19 | 162.67 | 165.65 | 128,507 | +2.28(+1.39%) |
Oct 04, 2023 | 160.04 | 163.73 | 159.85 | 163.37 | 73,570 | +3.15(+1.97%) |
Oct 03, 2023 | 159.98 | 161.47 | 158.37 | 160.22 | 147,111 | -0.09(-0.05%) |
Oct 02, 2023 | 161.81 | 161.83 | 159.06 | 160.30 | 89,054 | -2.33(-1.43%) |
Sep 29, 2023 | 163.25 | 164.23 | 162.15 | 162.63 | 99,490 | -0.23(-0.14%) |
Sep 28, 2023 | 162.66 | 163.94 | 162.47 | 162.86 | 73,682 | +0.01(+0.01%) |
Sep 27, 2023 | 164.55 | 164.84 | 160.85 | 162.85 | 162,138 | -2.18(-1.32%) |
Sep 26, 2023 | 163.46 | 165.31 | 163.46 | 165.03 | 98,317 | +1.77(+1.09%) |
Sep 25, 2023 | 164.38 | 163.51 | 162.16 | 163.25 | 122,237 | -1.59(-0.96%) |
Sep 22, 2023 | 166.81 | 168.35 | 164.27 | 164.84 | 85,221 | -2.64(-1.58%) |
Sep 21, 2023 | 167.07 | 169.00 | 166.37 | 167.48 | 109,650 | -0.46(-0.28%) |
Sep 20, 2023 | 171.50 | 171.50 | 167.28 | 167.94 | 101,152 | -2.87(-1.68%) |
Sep 19, 2023 | 170.86 | 173.65 | 170.63 | 170.81 | 181,946 | +0.22(+0.13%) |
Sep 18, 2023 | 169.96 | 171.04 | 167.88 | 170.59 | 154,493 | +0.60(+0.35%) |
Sep 15, 2023 | 169.51 | 170.51 | 166.89 | 169.99 | 309,373 | +0.56(+0.33%) |
Sep 14, 2023 | 163.70 | 169.92 | 163.70 | 169.43 | 197,383 | +5.58(+3.40%) |
Sep 13, 2023 | 158.64 | 164.39 | 158.47 | 163.85 | 201,858 | +5.24(+3.31%) |
Sep 12, 2023 | 159.75 | 159.79 | 158.02 | 158.61 | 111,954 | -0.92(-0.57%) |
Sep 11, 2023 | 157.46 | 160.97 | 157.04 | 159.53 | 197,266 | +2.42(+1.54%) |
Sep 08, 2023 | 158.78 | 161.01 | 156.57 | 157.11 | 164,363 | -0.71(-0.45%) |
Sep 07, 2023 | 161.83 | 162.14 | 157.47 | 157.82 | 178,970 | -3.14(-1.95%) |
Sep 06, 2023 | 162.89 | 163.36 | 160.46 | 160.97 | 154,634 | -1.12(-0.69%) |
Sep 05, 2023 | 161.83 | 163.13 | 160.85 | 162.08 | 136,585 | -0.51(-0.31%) |
Sep 01, 2023 | 162.14 | 163.79 | 161.05 | 162.59 | 107,284 | +0.65(+0.40%) |
Aug 31, 2023 | 162.74 | 163.66 | 161.76 | 161.94 | 109,477 | -0.80(-0.49%) |
Aug 30, 2023 | 162.00 | 163.22 | 161.35 | 162.75 | 112,246 | +0.39(+0.24%) |
Aug 29, 2023 | 162.69 | 163.38 | 160.99 | 162.36 | 156,856 | +0.41(+0.25%) |
Aug 28, 2023 | 162.62 | 163.15 | 160.37 | 161.94 | 164,639 | -0.04(-0.02%) |
Aug 25, 2023 | 158.93 | 163.29 | 158.93 | 161.98 | 170,386 | +3.52(+2.22%) |
Aug 24, 2023 | 158.85 | 160.94 | 157.12 | 158.47 | 194,214 | -1.76(-1.10%) |
Aug 23, 2023 | 155.99 | 170.37 | 155.88 | 160.23 | 463,504 | -18.92(-10.56%) |
Aug 22, 2023 | 180.36 | 181.40 | 178.08 | 179.15 | 150,106 | -1.25(-0.70%) |
Aug 21, 2023 | 179.11 | 180.45 | 178.64 | 180.41 | 301,033 | +1.07(+0.60%) |
Aug 18, 2023 | 178.95 | 180.68 | 177.47 | 179.34 | 116,025 | +0.64(+0.36%) |
Aug 17, 2023 | 182.85 | 182.85 | 178.52 | 178.70 | 86,697 | -4.44(-2.42%) |
Aug 16, 2023 | 180.96 | 183.73 | 180.79 | 183.14 | 145,424 | +2.04(+1.13%) |
Aug 15, 2023 | 180.91 | 181.47 | 179.11 | 181.10 | 138,358 | -0.88(-0.48%) |
Aug 14, 2023 | 182.88 | 184.09 | 181.37 | 181.98 | 123,693 | -0.91(-0.50%) |
Aug 11, 2023 | 181.73 | 182.97 | 180.47 | 182.90 | 104,409 | +1.79(+0.99%) |
Aug 10, 2023 | 185.86 | 185.86 | 179.81 | 181.10 | 139,532 | -4.94(-2.66%) |
Aug 09, 2023 | 186.42 | 187.65 | 185.18 | 186.04 | 101,425 | -0.71(-0.38%) |
Aug 08, 2023 | 189.38 | 189.46 | 185.65 | 186.75 | 105,959 | -3.11(-1.64%) |
Aug 07, 2023 | 188.85 | 190.45 | 187.77 | 189.86 | 60,815 | +0.33(+0.18%) |
Aug 04, 2023 | 189.25 | 190.56 | 188.83 | 189.52 | 89,757 | -0.07(-0.04%) |
Aug 03, 2023 | 191.66 | 191.66 | 189.18 | 189.59 | 68,182 | -1.22(-0.64%) |
Aug 02, 2023 | 188.06 | 192.59 | 188.06 | 190.81 | 76,556 | +2.26(+1.20%) |
Aug 01, 2023 | 189.42 | 191.21 | 187.78 | 188.54 | 125,912 | -0.30(-0.16%) |
Jul 31, 2023 | 188.25 | 190.50 | 187.67 | 188.85 | 643,159 | +0.45(+0.24%) |
Jul 28, 2023 | 189.67 | 192.19 | 188.34 | 188.40 | 123,122 | -0.89(-0.47%) |
Jul 27, 2023 | 192.04 | 192.04 | 188.96 | 189.29 | 89,923 | -2.82(-1.47%) |
Jul 26, 2023 | 191.37 | 193.17 | 191.37 | 192.11 | 113,059 | +0.15(+0.08%) |
Jul 25, 2023 | 190.36 | 192.30 | 189.20 | 191.96 | 80,783 | +1.61(+0.84%) |
Jul 24, 2023 | 189.30 | 190.95 | 187.75 | 190.36 | 70,921 | +0.51(+0.27%) |
Jul 21, 2023 | 188.70 | 191.36 | 188.70 | 189.85 | 113,538 | +1.19(+0.63%) |
Jul 20, 2023 | 189.38 | 189.51 | 185.20 | 188.66 | 129,742 | -0.07(-0.04%) |
Jul 19, 2023 | 185.31 | 188.76 | 182.96 | 188.73 | 126,947 | +3.42(+1.85%) |
Jul 18, 2023 | 183.15 | 185.81 | 182.43 | 185.31 | 132,882 | +2.20(+1.20%) |
Jul 17, 2023 | 183.11 | 184.90 | 182.87 | 183.11 | 116,563 | -0.47(-0.26%) |
Jul 14, 2023 | 183.93 | 184.30 | 182.02 | 183.58 | 106,831 | -0.60(-0.32%) |
Jul 13, 2023 | 184.41 | 185.58 | 182.18 | 184.18 | 103,532 | -0.71(-0.38%) |
Jul 12, 2023 | 184.37 | 187.41 | 183.69 | 184.88 | 137,441 | +0.76(+0.41%) |
Jul 11, 2023 | 184.85 | 185.17 | 182.82 | 184.12 | 100,970 | -0.86(-0.47%) |
Jul 10, 2023 | 185.25 | 188.08 | 184.38 | 184.98 | 120,981 | -0.62(-0.33%) |
Jul 07, 2023 | 191.20 | 191.20 | 185.49 | 185.60 | 230,796 | -6.60(-3.43%) |
Jul 06, 2023 | 195.65 | 195.65 | 191.73 | 192.20 | 73,469 | -3.76(-1.92%) |
Jul 05, 2023 | 196.80 | 196.80 | 195.06 | 195.96 | 102,291 | -0.57(-0.29%) |
Jul 03, 2023 | 196.27 | 197.46 | 195.61 | 196.53 | 45,767 | -0.61(-0.31%) |
Jun 30, 2023 | 195.79 | 197.62 | 195.78 | 197.14 | 113,448 | +2.45(+1.26%) |
Jun 29, 2023 | 193.20 | 195.65 | 192.84 | 194.69 | 111,089 | +1.58(+0.82%) |
Jun 28, 2023 | 192.45 | 194.22 | 190.50 | 193.11 | 139,333 | +0.47(+0.24%) |
Jun 27, 2023 | 193.11 | 195.57 | 191.30 | 192.64 | 147,795 | -0.61(-0.31%) |
Jun 26, 2023 | 195.58 | 195.63 | 190.90 | 193.25 | 166,702 | -3.15(-1.60%) |
Jun 23, 2023 | 189.70 | 196.62 | 187.67 | 196.40 | 503,519 | +8.47(+4.51%) |
Jun 22, 2023 | 185.19 | 188.15 | 183.84 | 187.92 | 165,552 | +3.58(+1.94%) |
Jun 21, 2023 | 181.81 | 184.72 | 181.30 | 184.35 | 183,650 | +2.38(+1.31%) |
Jun 20, 2023 | 182.62 | 183.65 | 180.05 | 181.96 | 193,245 | -0.42(-0.23%) |
Jun 16, 2023 | 184.70 | 184.91 | 180.19 | 182.38 | 357,884 | -0.85(-0.47%) |
Jun 15, 2023 | 186.11 | 188.32 | 182.77 | 183.24 | 175,466 | -1.78(-0.96%) |
Jun 14, 2023 | 185.41 | 187.17 | 184.31 | 185.02 | 348,718 | -0.45(-0.24%) |
Jun 13, 2023 | 186.73 | 189.42 | 185.44 | 185.47 | 190,409 | -1.25(-0.67%) |
Jun 12, 2023 | 194.84 | 194.99 | 183.95 | 186.72 | 300,375 | -7.72(-3.97%) |
Jun 09, 2023 | 194.73 | 195.18 | 193.76 | 194.43 | 104,759 | -1.03(-0.53%) |
Jun 08, 2023 | 195.37 | 196.29 | 193.92 | 195.46 | 111,627 | -0.63(-0.32%) |
Jun 07, 2023 | 195.22 | 196.80 | 193.28 | 196.09 | 146,757 | -0.03(-0.01%) |
Jun 06, 2023 | 194.84 | 196.90 | 193.38 | 196.12 | 80,961 | +0.99(+0.51%) |
Jun 05, 2023 | 197.31 | 197.31 | 194.57 | 195.13 | 66,299 | -3.60(-1.81%) |
Jun 02, 2023 | 193.13 | 198.97 | 192.31 | 198.74 | 117,268 | +6.44(+3.35%) |
Jun 01, 2023 | 191.90 | 194.01 | 191.87 | 192.29 | 95,128 | +0.39(+0.20%) |
May 31, 2023 | 194.26 | 195.94 | 191.72 | 191.90 | 123,946 | -1.82(-0.94%) |
May 30, 2023 | 197.88 | 197.88 | 193.72 | 193.72 | 82,057 | -4.92(-2.48%) |
May 26, 2023 | 200.47 | 200.79 | 197.76 | 198.64 | 67,478 | -1.84(-0.92%) |
May 25, 2023 | 199.81 | 201.95 | 198.64 | 200.48 | 68,561 | +0.19(+0.09%) |
May 24, 2023 | 201.46 | 203.04 | 200.22 | 200.30 | 87,124 | -1.41(-0.70%) |
May 23, 2023 | 200.35 | 204.19 | 199.81 | 201.70 | 165,041 | +1.36(+0.68%) |
May 22, 2023 | 202.98 | 203.81 | 198.63 | 200.35 | 194,523 | -2.31(-1.14%) |
May 19, 2023 | 204.51 | 205.47 | 200.36 | 202.66 | 94,756 | -0.84(-0.41%) |
May 18, 2023 | 203.12 | 204.19 | 201.13 | 203.50 | 141,712 | -0.69(-0.34%) |
May 17, 2023 | 204.47 | 205.22 | 201.69 | 204.19 | 123,406 | -0.21(-0.11%) |
May 16, 2023 | 207.81 | 207.81 | 204.41 | 204.41 | 98,391 | -3.69(-1.77%) |
May 15, 2023 | 207.17 | 208.21 | 205.88 | 208.10 | 83,828 | +1.50(+0.73%) |
May 12, 2023 | 208.02 | 208.02 | 204.52 | 206.59 | 163,778 | -1.28(-0.62%) |
May 11, 2023 | 208.22 | 208.30 | 206.84 | 207.87 | 101,053 | -1.19(-0.57%) |
May 10, 2023 | 211.41 | 211.50 | 206.29 | 209.06 | 149,853 | -2.25(-1.06%) |
May 09, 2023 | 212.95 | 213.06 | 211.20 | 211.31 | 80,639 | -1.56(-0.73%) |
May 08, 2023 | 213.08 | 213.75 | 212.01 | 212.87 | 76,215 | -0.76(-0.36%) |
May 05, 2023 | 211.30 | 215.40 | 210.86 | 213.63 | 106,103 | +3.51(+1.67%) |
May 04, 2023 | 206.96 | 213.61 | 203.89 | 210.12 | 178,477 | +2.38(+1.15%) |
May 03, 2023 | 204.93 | 209.95 | 203.97 | 207.74 | 129,561 | +3.28(+1.60%) |
May 02, 2023 | 206.78 | 207.25 | 202.71 | 204.46 | 125,536 | -3.19(-1.54%) |
May 01, 2023 | 204.09 | 208.17 | 203.82 | 207.65 | 94,703 | +3.50(+1.72%) |
Apr 28, 2023 | 204.93 | 205.34 | 202.57 | 204.14 | 285,228 | -0.87(-0.42%) |
Apr 27, 2023 | 200.12 | 205.54 | 200.05 | 205.01 | 127,262 | +4.97(+2.48%) |
Apr 26, 2023 | 198.73 | 200.78 | 196.49 | 200.04 | 636,640 | -0.23(-0.12%) |
Apr 25, 2023 | 200.41 | 201.78 | 199.65 | 200.28 | 183,073 | -0.14(-0.07%) |
Apr 24, 2023 | 201.07 | 202.07 | 199.49 | 200.41 | 73,110 | -1.34(-0.66%) |
Apr 21, 2023 | 200.33 | 202.40 | 198.68 | 201.75 | 130,507 | +1.67(+0.83%) |
Apr 20, 2023 | 199.14 | 200.87 | 199.14 | 200.08 | 81,890 | +0.95(+0.48%) |
Apr 19, 2023 | 197.90 | 199.45 | 197.13 | 199.14 | 86,026 | +2.51(+1.28%) |
Apr 18, 2023 | 192.02 | 196.81 | 191.44 | 196.63 | 140,134 | +4.61(+2.40%) |
Apr 17, 2023 | 194.00 | 194.00 | 191.44 | 192.02 | 91,961 | -1.34(-0.69%) |
Apr 14, 2023 | 196.04 | 196.26 | 192.83 | 193.36 | 80,436 | -3.09(-1.57%) |
Apr 13, 2023 | 197.09 | 197.09 | 195.51 | 196.44 | 92,253 | +0.12(+0.06%) |
Apr 12, 2023 | 197.32 | 197.38 | 195.83 | 196.32 | 102,844 | -0.90(-0.46%) |
Apr 11, 2023 | 196.09 | 197.74 | 195.98 | 197.22 | 132,264 | +1.48(+0.76%) |
Apr 10, 2023 | 195.79 | 195.97 | 193.88 | 195.74 | 117,664 | +0.06(+0.03%) |
Apr 06, 2023 | 197.03 | 198.60 | 194.58 | 195.68 | 120,796 | -0.76(-0.39%) |
Apr 05, 2023 | 201.06 | 201.96 | 196.13 | 196.44 | 79,449 | -4.68(-2.33%) |
Apr 04, 2023 | 200.10 | 201.99 | 197.85 | 201.12 | 125,996 | +0.36(+0.18%) |
Apr 03, 2023 | 198.18 | 201.72 | 197.85 | 200.76 | 133,672 | +2.70(+1.37%) |
Mar 31, 2023 | 197.41 | 199.22 | 196.21 | 198.05 | 154,507 | +1.97(+1.01%) |
Mar 30, 2023 | 195.30 | 196.09 | 194.22 | 196.08 | 148,148 | +1.55(+0.80%) |
Mar 29, 2023 | 195.56 | 196.16 | 193.07 | 194.53 | 677,702 | -0.35(-0.18%) |
Mar 28, 2023 | 193.92 | 195.94 | 188.99 | 194.88 | 300,193 | -0.63(-0.32%) |
Mar 27, 2023 | 203.26 | 204.16 | 193.93 | 195.51 | 240,405 | -7.36(-3.63%) |
Mar 24, 2023 | 199.71 | 204.29 | 199.71 | 202.88 | 188,583 | +3.24(+1.62%) |
Mar 23, 2023 | 196.43 | 199.98 | 196.43 | 199.63 | 167,367 | +2.44(+1.24%) |
Mar 22, 2023 | 196.39 | 198.17 | 196.14 | 197.19 | 172,859 | -0.06(-0.03%) |
Mar 21, 2023 | 196.22 | 197.27 | 194.66 | 197.25 | 137,549 | +1.35(+0.69%) |
Mar 20, 2023 | 193.78 | 196.50 | 193.78 | 195.91 | 148,876 | +2.47(+1.28%) |
Mar 17, 2023 | 193.43 | 194.76 | 189.94 | 193.44 | 386,632 | -0.16(-0.08%) |
Mar 16, 2023 | 189.81 | 194.26 | 189.81 | 193.59 | 163,345 | +2.83(+1.48%) |
Mar 15, 2023 | 191.13 | 192.43 | 188.20 | 190.76 | 143,580 | -2.18(-1.13%) |
Mar 14, 2023 | 188.35 | 193.16 | 187.43 | 192.94 | 172,522 | +6.99(+3.76%) |
Mar 13, 2023 | 181.69 | 186.33 | 181.57 | 185.95 | 144,535 | +3.80(+2.09%) |
Mar 10, 2023 | 183.84 | 185.19 | 181.69 | 182.15 | 119,728 | -2.14(-1.16%) |
Mar 09, 2023 | 184.55 | 186.38 | 183.35 | 184.29 | 120,502 | -0.28(-0.15%) |
Mar 08, 2023 | 184.74 | 187.69 | 183.11 | 184.57 | 84,978 | -0.27(-0.15%) |
Mar 07, 2023 | 185.14 | 185.28 | 183.46 | 184.84 | 91,126 | -0.29(-0.16%) |
Mar 06, 2023 | 184.82 | 185.19 | 182.95 | 185.14 | 135,892 | +0.41(+0.22%) |
Mar 03, 2023 | 183.78 | 185.60 | 181.69 | 184.73 | 77,993 | +0.40(+0.22%) |
Mar 02, 2023 | 182.56 | 185.08 | 182.56 | 184.33 | 94,813 | +1.31(+0.72%) |
Mar 01, 2023 | 185.74 | 186.07 | 181.93 | 183.02 | 140,012 | -3.56(-1.91%) |
Feb 28, 2023 | 187.27 | 189.83 | 186.41 | 186.57 | 210,421 | -1.58(-0.84%) |
Feb 27, 2023 | 187.16 | 189.24 | 187.15 | 188.16 | 130,728 | +1.16(+0.62%) |
Feb 24, 2023 | 186.91 | 189.47 | 186.77 | 187.00 | 103,235 | -1.49(-0.79%) |
Feb 23, 2023 | 190.34 | 192.43 | 187.58 | 188.49 | 121,709 | -2.32(-1.22%) |
Feb 22, 2023 | 189.83 | 191.41 | 188.86 | 190.81 | 151,451 | +1.95(+1.03%) |
Feb 21, 2023 | 189.37 | 190.32 | 187.08 | 188.86 | 152,250 | -2.01(-1.05%) |
Feb 17, 2023 | 189.66 | 191.60 | 189.01 | 190.87 | 107,071 | +2.18(+1.15%) |
Feb 16, 2023 | 187.43 | 191.28 | 187.34 | 188.69 | 134,440 | +0.75(+0.40%) |
Feb 15, 2023 | 187.53 | 188.70 | 187.28 | 187.94 | 138,407 | +0.34(+0.18%) |
Feb 14, 2023 | 187.52 | 188.31 | 186.86 | 187.60 | 141,016 | -0.21(-0.11%) |
Feb 13, 2023 | 184.89 | 188.19 | 184.89 | 187.82 | 150,494 | +3.41(+1.85%) |
Feb 10, 2023 | 181.52 | 185.64 | 181.52 | 184.41 | 114,071 | +2.53(+1.39%) |
Feb 09, 2023 | 182.26 | 183.48 | 180.64 | 181.88 | 120,822 | +0.46(+0.25%) |
Feb 08, 2023 | 179.39 | 181.77 | 179.00 | 181.42 | 134,872 | +1.92(+1.07%) |
Feb 07, 2023 | 179.04 | 180.32 | 176.30 | 179.50 | 169,718 | -1.69(-0.93%) |
Feb 06, 2023 | 179.97 | 181.50 | 179.39 | 181.19 | 195,648 | +0.16(+0.09%) |
Feb 03, 2023 | 180.98 | 183.35 | 179.68 | 181.03 | 161,952 | +0.06(+0.03%) |
Feb 02, 2023 | 185.59 | 185.91 | 167.69 | 180.98 | 461,438 | -6.93(-3.69%) |
Feb 01, 2023 | 186.33 | 189.72 | 184.65 | 187.91 | 152,383 | +1.40(+0.75%) |
Jan 31, 2023 | 185.29 | 187.77 | 182.37 | 186.51 | 557,422 | +1.22(+0.66%) |
Jan 30, 2023 | 185.95 | 188.46 | 184.81 | 185.29 | 154,043 | -0.66(-0.36%) |
Jan 27, 2023 | 188.16 | 188.46 | 184.47 | 185.95 | 93,947 | -2.56(-1.36%) |
Jan 26, 2023 | 190.24 | 190.40 | 187.81 | 188.52 | 80,036 | -2.04(-1.07%) |
Jan 25, 2023 | 185.81 | 190.88 | 185.72 | 190.56 | 159,821 | +4.36(+2.34%) |
Jan 24, 2023 | 185.72 | 189.34 | 183.79 | 186.20 | 133,218 | +0.77(+0.41%) |
Jan 23, 2023 | 186.40 | 188.52 | 184.77 | 185.43 | 159,229 | -1.74(-0.93%) |
Jan 20, 2023 | 187.79 | 188.77 | 185.55 | 187.17 | 168,999 | +0.57(+0.31%) |
Jan 19, 2023 | 187.76 | 188.88 | 185.28 | 186.59 | 227,528 | -0.85(-0.45%) |
Jan 18, 2023 | 191.46 | 191.46 | 184.92 | 187.44 | 167,611 | -4.31(-2.25%) |
Jan 17, 2023 | 192.48 | 194.77 | 191.55 | 191.75 | 99,293 | -1.12(-0.58%) |
Jan 13, 2023 | 190.29 | 193.67 | 189.64 | 192.87 | 70,793 | +2.53(+1.33%) |
Jan 12, 2023 | 191.58 | 193.27 | 189.50 | 190.34 | 126,108 | -1.16(-0.60%) |
Jan 11, 2023 | 191.79 | 193.81 | 191.35 | 191.50 | 151,628 | -1.22(-0.64%) |
Jan 10, 2023 | 193.19 | 194.11 | 192.51 | 192.73 | 90,211 | +0.00(+0.00%) |
Jan 09, 2023 | 195.41 | 197.28 | 192.73 | 192.73 | 89,637 | -3.14(-1.60%) |
Jan 06, 2023 | 196.27 | 196.66 | 193.93 | 195.87 | 116,906 | +1.48(+0.76%) |
Jan 05, 2023 | 194.99 | 195.95 | 192.79 | 194.39 | 97,275 | -1.40(-0.72%) |
Jan 04, 2023 | 197.14 | 198.49 | 195.10 | 195.79 | 96,450 | -0.31(-0.16%) |
Jan 03, 2023 | 193.13 | 196.22 | 191.76 | 196.10 | 149,373 | +4.35(+2.27%) |
Dec 30, 2022 | 194.42 | 195.19 | 190.64 | 191.75 | 134,186 | -3.68(-1.88%) |
Dec 29, 2022 | 194.95 | 197.58 | 194.37 | 195.43 | 595,103 | +0.53(+0.27%) |
Dec 28, 2022 | 197.96 | 199.53 | 194.90 | 194.90 | 199,187 | -1.69(-0.86%) |
Dec 27, 2022 | 195.99 | 197.23 | 194.76 | 196.59 | 92,602 | +1.41(+0.72%) |
Dec 23, 2022 | 196.88 | 196.88 | 192.70 | 195.19 | 160,004 | -1.43(-0.73%) |
Dec 22, 2022 | 196.80 | 197.87 | 195.57 | 196.61 | 174,238 | +0.43(+0.22%) |
Dec 21, 2022 | 193.71 | 196.63 | 192.03 | 196.19 | 168,093 | +3.75(+1.95%) |
Dec 20, 2022 | 192.72 | 193.02 | 190.85 | 192.44 | 155,547 | +0.03(+0.02%) |
Dec 19, 2022 | 191.71 | 194.68 | 189.42 | 192.41 | 191,058 | +1.47(+0.77%) |
Dec 16, 2022 | 189.15 | 192.03 | 188.65 | 190.94 | 395,845 | +1.04(+0.55%) |
Dec 15, 2022 | 190.69 | 190.97 | 187.41 | 189.90 | 219,203 | -1.73(-0.90%) |
Dec 14, 2022 | 192.52 | 194.74 | 191.01 | 191.63 | 91,866 | -1.49(-0.77%) |
Dec 13, 2022 | 197.66 | 197.70 | 192.50 | 193.12 | 118,478 | -2.82(-1.44%) |
Dec 12, 2022 | 195.96 | 196.56 | 194.16 | 195.93 | 104,495 | +0.94(+0.48%) |
Dec 09, 2022 | 197.25 | 197.25 | 194.41 | 194.99 | 103,037 | -1.80(-0.91%) |
Dec 08, 2022 | 197.38 | 198.85 | 194.94 | 196.79 | 127,912 | +0.36(+0.18%) |
Dec 07, 2022 | 198.16 | 201.21 | 195.24 | 196.43 | 164,016 | -0.83(-0.42%) |
Dec 06, 2022 | 196.91 | 198.23 | 194.38 | 197.25 | 149,620 | -0.78(-0.39%) |
Dec 05, 2022 | 196.31 | 198.04 | 193.26 | 198.03 | 133,903 | +0.27(+0.14%) |
Dec 02, 2022 | 197.80 | 199.58 | 195.05 | 197.76 | 126,835 | +0.01(+0.01%) |