Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 265.78 | 267.67 | 262.36 | 263.12 | 104,450 | -1.72(-0.65%) |
Aug 30, 2023 | 262.39 | 265.61 | 262.39 | 264.85 | 47,886 | +0.61(+0.23%) |
Aug 29, 2023 | 256.77 | 264.42 | 256.77 | 264.24 | 72,054 | +6.77(+2.63%) |
Aug 28, 2023 | 256.63 | 261.27 | 256.63 | 257.46 | 139,092 | +0.89(+0.35%) |
Aug 25, 2023 | 257.15 | 259.15 | 251.76 | 256.57 | 79,299 | +0.48(+0.19%) |
Aug 24, 2023 | 256.83 | 258.63 | 255.42 | 256.09 | 149,378 | -2.16(-0.83%) |
Aug 23, 2023 | 254.26 | 259.01 | 253.32 | 258.25 | 153,579 | +3.02(+1.18%) |
Aug 22, 2023 | 256.52 | 258.45 | 254.98 | 255.23 | 107,147 | -3.31(-1.28%) |
Aug 21, 2023 | 261.87 | 263.26 | 255.04 | 258.54 | 77,475 | -3.74(-1.42%) |
Aug 18, 2023 | 255.15 | 263.08 | 255.15 | 262.27 | 79,998 | +5.35(+2.08%) |
Aug 17, 2023 | 260.38 | 262.46 | 256.92 | 256.92 | 62,051 | -2.29(-0.88%) |
Aug 16, 2023 | 264.94 | 266.50 | 259.21 | 259.21 | 97,354 | -6.09(-2.30%) |
Aug 15, 2023 | 269.14 | 271.57 | 264.65 | 265.30 | 78,004 | -5.87(-2.17%) |
Aug 14, 2023 | 269.37 | 271.19 | 266.13 | 271.17 | 105,966 | -0.37(-0.14%) |
Aug 11, 2023 | 259.92 | 275.64 | 259.92 | 271.54 | 176,184 | +10.04(+3.84%) |
Aug 10, 2023 | 261.28 | 265.35 | 258.05 | 261.50 | 126,589 | +0.26(+0.10%) |
Aug 09, 2023 | 252.08 | 262.41 | 252.08 | 261.24 | 169,952 | +8.11(+3.20%) |
Aug 08, 2023 | 259.94 | 261.55 | 252.16 | 253.13 | 198,350 | -10.50(-3.98%) |
Aug 07, 2023 | 260.23 | 263.87 | 258.29 | 263.63 | 103,623 | +3.53(+1.36%) |
Aug 04, 2023 | 264.51 | 265.42 | 259.77 | 260.11 | 109,578 | -5.06(-1.91%) |
Aug 03, 2023 | 265.64 | 268.64 | 261.98 | 265.16 | 118,743 | +2.59(+0.99%) |
Aug 02, 2023 | 256.17 | 265.42 | 255.45 | 262.57 | 127,497 | +3.03(+1.17%) |
Aug 01, 2023 | 254.57 | 259.62 | 252.74 | 259.54 | 123,495 | +2.71(+1.06%) |
Jul 31, 2023 | 254.57 | 257.14 | 252.06 | 256.83 | 91,944 | +4.46(+1.77%) |
Jul 28, 2023 | 252.02 | 252.47 | 247.64 | 252.37 | 87,821 | +1.84(+0.73%) |
Jul 27, 2023 | 256.78 | 256.98 | 249.45 | 250.53 | 136,474 | -3.93(-1.55%) |
Jul 26, 2023 | 243.51 | 257.21 | 243.51 | 254.46 | 171,965 | +8.03(+3.26%) |
Jul 25, 2023 | 251.75 | 254.05 | 244.67 | 246.44 | 282,114 | -6.09(-2.41%) |
Jul 24, 2023 | 256.28 | 260.25 | 249.16 | 252.53 | 299,084 | -2.85(-1.12%) |
Jul 21, 2023 | 266.68 | 266.92 | 252.78 | 255.38 | 284,798 | -10.69(-4.02%) |
Jul 20, 2023 | 270.15 | 270.15 | 261.89 | 266.07 | 136,792 | -3.27(-1.21%) |
Jul 19, 2023 | 266.02 | 269.81 | 262.25 | 269.33 | 175,752 | +6.15(+2.34%) |
Jul 18, 2023 | 258.64 | 265.65 | 258.64 | 263.19 | 111,325 | +3.90(+1.51%) |
Jul 17, 2023 | 256.86 | 260.53 | 254.79 | 259.28 | 135,241 | +1.31(+0.51%) |
Jul 14, 2023 | 262.45 | 262.45 | 256.79 | 257.97 | 113,179 | -4.94(-1.88%) |
Jul 13, 2023 | 265.86 | 267.33 | 262.27 | 262.91 | 111,082 | -2.03(-0.76%) |
Jul 12, 2023 | 266.24 | 268.27 | 263.40 | 264.93 | 185,546 | +1.98(+0.75%) |
Jul 11, 2023 | 260.45 | 265.94 | 260.45 | 262.96 | 190,057 | +5.77(+2.24%) |
Jul 10, 2023 | 254.87 | 261.32 | 254.11 | 257.19 | 212,848 | +1.36(+0.53%) |
Jul 07, 2023 | 252.92 | 258.49 | 252.92 | 255.82 | 102,204 | +3.94(+1.57%) |
Jul 06, 2023 | 253.50 | 255.56 | 250.01 | 251.88 | 108,294 | -1.74(-0.69%) |
Jul 05, 2023 | 254.22 | 258.43 | 253.42 | 253.62 | 95,083 | -2.25(-0.88%) |
Jul 03, 2023 | 255.97 | 260.57 | 254.58 | 255.87 | 75,000 | -0.54(-0.21%) |
Jun 30, 2023 | 255.54 | 257.56 | 252.18 | 256.40 | 140,486 | +0.86(+0.34%) |
Jun 29, 2023 | 252.59 | 257.05 | 252.59 | 255.54 | 140,585 | +2.55(+1.01%) |
Jun 28, 2023 | 248.00 | 254.03 | 248.00 | 252.98 | 105,407 | +1.06(+0.42%) |
Jun 27, 2023 | 245.01 | 254.05 | 243.89 | 251.92 | 122,549 | +6.26(+2.55%) |
Jun 26, 2023 | 245.16 | 248.31 | 244.13 | 245.66 | 187,681 | +0.97(+0.40%) |
Jun 23, 2023 | 244.38 | 246.86 | 242.02 | 244.69 | 292,022 | -0.30(-0.12%) |
Jun 22, 2023 | 240.81 | 246.52 | 238.27 | 244.99 | 263,224 | +2.31(+0.95%) |
Jun 21, 2023 | 237.96 | 243.72 | 236.28 | 242.68 | 150,829 | +4.90(+2.06%) |
Jun 20, 2023 | 236.04 | 239.72 | 236.04 | 237.78 | 141,998 | +1.76(+0.74%) |
Jun 16, 2023 | 243.91 | 243.91 | 234.54 | 236.03 | 713,111 | -6.03(-2.49%) |
Jun 15, 2023 | 235.21 | 242.10 | 235.21 | 242.06 | 127,839 | +5.44(+2.30%) |
Jun 14, 2023 | 242.60 | 242.60 | 234.81 | 236.61 | 158,784 | -4.16(-1.73%) |
Jun 13, 2023 | 239.63 | 245.84 | 239.63 | 240.77 | 335,294 | +2.03(+0.85%) |
Jun 12, 2023 | 237.35 | 240.10 | 234.72 | 238.75 | 105,742 | +0.00(+0.00%) |
Jun 09, 2023 | 244.81 | 244.81 | 237.08 | 238.75 | 89,257 | -5.90(-2.41%) |
Jun 08, 2023 | 243.01 | 244.99 | 242.26 | 244.65 | 87,622 | +0.26(+0.11%) |
Jun 07, 2023 | 240.98 | 246.19 | 238.42 | 244.39 | 235,933 | +7.67(+3.24%) |
Jun 06, 2023 | 225.80 | 237.75 | 225.80 | 236.72 | 185,993 | +10.87(+4.81%) |
Jun 05, 2023 | 227.91 | 228.50 | 220.62 | 225.85 | 136,428 | -6.23(-2.68%) |
Jun 02, 2023 | 223.89 | 234.01 | 222.91 | 232.08 | 232,102 | +11.51(+5.22%) |
Jun 01, 2023 | 221.16 | 225.05 | 218.80 | 220.57 | 227,604 | -1.47(-0.66%) |
May 31, 2023 | 225.89 | 226.94 | 220.05 | 222.04 | 372,256 | -6.71(-2.93%) |
May 30, 2023 | 224.03 | 229.32 | 224.03 | 228.74 | 116,235 | +4.88(+2.18%) |
May 26, 2023 | 221.20 | 224.53 | 221.20 | 223.87 | 86,773 | +2.28(+1.03%) |
May 25, 2023 | 219.75 | 223.39 | 217.38 | 221.59 | 121,964 | +0.65(+0.29%) |
May 24, 2023 | 223.94 | 225.71 | 219.17 | 220.94 | 155,108 | -2.47(-1.11%) |
May 23, 2023 | 218.76 | 227.36 | 218.76 | 223.41 | 184,616 | +4.24(+1.94%) |
May 22, 2023 | 220.07 | 220.49 | 218.12 | 219.17 | 111,900 | +0.37(+0.17%) |
May 19, 2023 | 223.52 | 223.52 | 216.89 | 218.80 | 107,863 | -3.41(-1.53%) |
May 18, 2023 | 219.34 | 223.08 | 219.34 | 222.21 | 76,797 | +1.96(+0.89%) |
May 17, 2023 | 215.85 | 221.24 | 215.85 | 220.25 | 84,816 | +5.94(+2.77%) |
May 16, 2023 | 216.09 | 217.80 | 214.30 | 214.31 | 103,004 | -4.86(-2.22%) |
May 15, 2023 | 215.11 | 220.59 | 213.54 | 219.17 | 128,369 | +3.54(+1.64%) |
May 12, 2023 | 217.35 | 219.64 | 215.19 | 215.63 | 134,597 | -1.29(-0.59%) |
May 11, 2023 | 219.10 | 222.24 | 215.59 | 216.92 | 91,583 | -5.13(-2.31%) |
May 10, 2023 | 223.13 | 223.47 | 219.79 | 222.04 | 119,538 | +2.43(+1.11%) |
May 09, 2023 | 218.12 | 220.87 | 216.95 | 219.61 | 99,151 | +0.72(+0.33%) |
May 08, 2023 | 219.26 | 221.08 | 216.66 | 218.89 | 72,406 | +0.48(+0.22%) |
May 05, 2023 | 217.31 | 220.05 | 216.97 | 218.41 | 94,196 | +4.38(+2.05%) |
May 04, 2023 | 216.08 | 217.25 | 212.42 | 214.03 | 192,669 | -3.81(-1.75%) |
May 03, 2023 | 221.20 | 225.31 | 217.33 | 217.84 | 177,435 | -4.03(-1.82%) |
May 02, 2023 | 221.95 | 223.57 | 215.00 | 221.87 | 182,993 | -3.68(-1.63%) |
May 01, 2023 | 223.85 | 231.93 | 223.70 | 225.55 | 124,169 | +2.98(+1.34%) |
Apr 28, 2023 | 221.26 | 223.72 | 221.22 | 222.57 | 164,278 | +0.75(+0.34%) |
Apr 27, 2023 | 219.13 | 222.82 | 215.76 | 221.81 | 119,204 | +2.61(+1.19%) |
Apr 26, 2023 | 218.12 | 223.64 | 214.44 | 219.21 | 243,757 | +0.86(+0.39%) |
Apr 25, 2023 | 224.58 | 224.59 | 217.92 | 218.34 | 166,138 | -7.72(-3.42%) |
Apr 24, 2023 | 226.04 | 229.90 | 225.02 | 226.07 | 105,517 | -0.76(-0.34%) |
Apr 21, 2023 | 226.63 | 227.65 | 222.20 | 226.83 | 150,281 | -0.25(-0.11%) |
Apr 20, 2023 | 226.31 | 230.71 | 224.88 | 227.08 | 146,042 | -1.47(-0.64%) |
Apr 19, 2023 | 224.26 | 230.38 | 221.02 | 228.55 | 287,259 | +1.42(+0.62%) |
Apr 18, 2023 | 223.93 | 227.15 | 223.93 | 227.13 | 96,335 | +4.21(+1.89%) |
Apr 17, 2023 | 226.11 | 226.11 | 221.20 | 222.91 | 81,599 | -3.08(-1.36%) |
Apr 14, 2023 | 223.93 | 226.13 | 222.28 | 226.00 | 74,240 | +4.48(+2.02%) |
Apr 13, 2023 | 223.08 | 223.50 | 218.06 | 221.52 | 177,483 | -0.50(-0.22%) |
Apr 12, 2023 | 227.67 | 227.67 | 217.03 | 222.01 | 162,769 | -3.62(-1.60%) |
Apr 11, 2023 | 220.39 | 228.17 | 220.39 | 225.63 | 187,259 | +7.72(+3.54%) |
Apr 10, 2023 | 213.69 | 220.91 | 213.69 | 217.91 | 99,007 | +2.64(+1.22%) |
Apr 06, 2023 | 216.81 | 218.52 | 214.39 | 215.27 | 120,036 | -2.06(-0.95%) |
Apr 05, 2023 | 216.14 | 217.42 | 212.23 | 217.33 | 158,011 | -0.79(-0.36%) |
Apr 04, 2023 | 224.17 | 224.17 | 216.87 | 218.12 | 112,619 | -4.59(-2.06%) |
Apr 03, 2023 | 224.66 | 226.34 | 219.14 | 222.72 | 216,602 | -1.78(-0.79%) |
Mar 31, 2023 | 220.07 | 224.88 | 220.07 | 224.49 | 171,277 | +4.92(+2.24%) |
Mar 30, 2023 | 215.53 | 220.66 | 215.53 | 219.57 | 105,465 | +5.88(+2.75%) |
Mar 29, 2023 | 211.39 | 214.13 | 209.46 | 213.69 | 168,112 | +2.42(+1.15%) |
Mar 28, 2023 | 209.78 | 213.17 | 209.20 | 211.27 | 164,097 | +1.50(+0.71%) |
Mar 27, 2023 | 208.78 | 209.98 | 206.05 | 209.78 | 121,067 | +3.57(+1.73%) |
Mar 24, 2023 | 200.34 | 206.58 | 197.55 | 206.21 | 152,607 | +4.16(+2.06%) |
Mar 23, 2023 | 204.74 | 208.17 | 198.53 | 202.04 | 125,055 | -2.10(-1.03%) |
Mar 22, 2023 | 208.42 | 213.06 | 203.81 | 204.15 | 121,501 | -2.42(-1.17%) |
Mar 21, 2023 | 208.44 | 212.34 | 206.56 | 206.56 | 166,640 | +3.45(+1.70%) |
Mar 20, 2023 | 203.39 | 209.91 | 202.53 | 203.11 | 185,519 | +3.79(+1.90%) |
Mar 17, 2023 | 200.86 | 203.18 | 197.41 | 199.33 | 509,352 | -4.84(-2.37%) |
Mar 16, 2023 | 195.01 | 204.85 | 193.20 | 204.16 | 185,908 | +5.08(+2.55%) |
Mar 15, 2023 | 197.40 | 200.01 | 192.67 | 199.09 | 267,161 | -5.94(-2.90%) |
Mar 14, 2023 | 214.49 | 214.49 | 202.31 | 205.03 | 151,575 | -2.21(-1.07%) |
Mar 13, 2023 | 210.33 | 213.17 | 207.11 | 207.24 | 181,192 | -10.04(-4.62%) |
Mar 10, 2023 | 222.42 | 222.42 | 211.68 | 217.28 | 137,509 | -7.41(-3.30%) |
Mar 09, 2023 | 224.47 | 229.93 | 223.63 | 224.69 | 159,806 | -0.44(-0.19%) |
Mar 08, 2023 | 224.97 | 229.91 | 224.19 | 225.12 | 155,030 | +1.54(+0.69%) |
Mar 07, 2023 | 224.38 | 228.06 | 223.10 | 223.59 | 83,841 | -1.71(-0.76%) |
Mar 06, 2023 | 229.07 | 230.43 | 223.62 | 225.29 | 134,780 | -5.17(-2.25%) |
Mar 03, 2023 | 229.07 | 231.60 | 227.47 | 230.47 | 87,679 | +2.61(+1.14%) |
Mar 02, 2023 | 225.45 | 229.84 | 224.50 | 227.86 | 108,633 | +1.15(+0.51%) |
Mar 01, 2023 | 219.92 | 227.05 | 219.85 | 226.71 | 165,917 | +7.53(+3.43%) |
Feb 28, 2023 | 223.08 | 226.74 | 219.17 | 219.19 | 231,782 | -3.21(-1.44%) |
Feb 27, 2023 | 221.07 | 224.32 | 220.80 | 222.40 | 157,842 | +3.68(+1.68%) |
Feb 24, 2023 | 218.43 | 220.68 | 215.34 | 218.72 | 165,284 | -4.45(-2.00%) |
Feb 23, 2023 | 222.64 | 224.17 | 220.51 | 223.17 | 195,615 | +0.53(+0.24%) |
Feb 22, 2023 | 223.03 | 228.88 | 222.58 | 222.65 | 281,326 | +1.74(+0.79%) |
Feb 21, 2023 | 233.90 | 233.90 | 217.60 | 220.91 | 257,787 | -16.32(-6.88%) |
Feb 17, 2023 | 232.92 | 238.87 | 229.68 | 237.22 | 180,323 | +7.17(+3.12%) |
Feb 16, 2023 | 226.56 | 231.56 | 226.50 | 230.05 | 121,605 | -1.51(-0.65%) |
Feb 15, 2023 | 225.68 | 232.57 | 223.63 | 231.56 | 117,672 | +1.62(+0.71%) |
Feb 14, 2023 | 224.85 | 230.93 | 224.70 | 229.94 | 106,923 | +4.15(+1.84%) |
Feb 13, 2023 | 221.56 | 226.60 | 221.20 | 225.79 | 100,520 | +3.36(+1.51%) |
Feb 10, 2023 | 222.76 | 223.29 | 220.33 | 222.44 | 79,042 | -2.09(-0.93%) |
Feb 09, 2023 | 225.14 | 229.73 | 222.41 | 224.53 | 118,942 | +1.83(+0.82%) |
Feb 08, 2023 | 220.53 | 225.85 | 218.39 | 222.70 | 151,535 | +1.04(+0.47%) |
Feb 07, 2023 | 225.63 | 225.63 | 219.03 | 221.66 | 231,217 | -6.69(-2.93%) |
Feb 06, 2023 | 232.77 | 234.32 | 227.00 | 228.35 | 125,319 | -5.07(-2.17%) |
Feb 03, 2023 | 228.52 | 240.13 | 227.47 | 233.41 | 263,422 | +2.99(+1.30%) |
Feb 02, 2023 | 224.25 | 231.92 | 224.25 | 230.42 | 298,286 | +8.81(+3.97%) |
Feb 01, 2023 | 209.70 | 223.34 | 209.70 | 221.62 | 210,556 | +10.01(+4.73%) |
Jan 31, 2023 | 205.81 | 212.32 | 204.82 | 211.60 | 206,804 | +6.41(+3.12%) |
Jan 30, 2023 | 202.67 | 209.93 | 202.67 | 205.19 | 216,591 | +0.43(+0.21%) |
Jan 27, 2023 | 204.55 | 209.95 | 199.53 | 204.77 | 231,276 | +0.50(+0.24%) |
Jan 26, 2023 | 196.45 | 204.32 | 196.05 | 204.27 | 342,309 | +9.26(+4.75%) |
Jan 25, 2023 | 190.62 | 195.67 | 189.22 | 195.01 | 184,306 | +4.04(+2.11%) |
Jan 24, 2023 | 193.51 | 194.15 | 190.58 | 190.97 | 108,164 | -2.54(-1.31%) |
Jan 23, 2023 | 194.94 | 196.43 | 192.47 | 193.51 | 153,870 | -1.31(-0.67%) |
Jan 20, 2023 | 190.15 | 194.83 | 187.99 | 194.82 | 139,400 | +6.33(+3.36%) |
Jan 19, 2023 | 189.47 | 189.47 | 182.01 | 188.49 | 364,254 | -2.29(-1.20%) |
Jan 18, 2023 | 190.38 | 194.59 | 187.66 | 190.78 | 198,937 | +3.13(+1.67%) |
Jan 17, 2023 | 185.12 | 189.43 | 185.06 | 187.65 | 132,293 | -2.77(-1.45%) |
Jan 13, 2023 | 187.19 | 190.72 | 183.32 | 190.42 | 162,793 | -0.24(-0.12%) |
Jan 12, 2023 | 189.98 | 191.25 | 186.22 | 190.66 | 199,506 | +1.89(+1.00%) |
Jan 11, 2023 | 184.55 | 189.92 | 184.55 | 188.77 | 206,039 | +3.76(+2.03%) |
Jan 10, 2023 | 179.55 | 185.01 | 179.55 | 185.01 | 160,057 | +5.13(+2.85%) |
Jan 09, 2023 | 184.55 | 184.61 | 179.61 | 179.88 | 134,727 | -3.89(-2.12%) |
Jan 06, 2023 | 178.83 | 184.05 | 177.56 | 183.77 | 177,127 | +6.06(+3.41%) |
Jan 05, 2023 | 176.66 | 178.20 | 173.27 | 177.71 | 185,764 | -0.86(-0.48%) |
Jan 04, 2023 | 177.66 | 180.69 | 177.54 | 178.57 | 161,792 | +1.30(+0.73%) |
Jan 03, 2023 | 178.89 | 182.41 | 176.49 | 177.28 | 413,948 | -1.20(-0.67%) |
Dec 30, 2022 | 174.66 | 180.41 | 174.66 | 178.47 | 189,450 | +1.42(+0.80%) |
Dec 29, 2022 | 172.87 | 177.91 | 172.58 | 177.05 | 143,155 | +5.45(+3.18%) |
Dec 28, 2022 | 173.71 | 175.00 | 170.04 | 171.60 | 171,103 | -3.26(-1.87%) |
Dec 27, 2022 | 171.13 | 175.37 | 170.70 | 174.86 | 168,917 | +2.15(+1.24%) |
Dec 23, 2022 | 171.38 | 173.18 | 170.03 | 172.72 | 116,270 | +2.53(+1.49%) |
Dec 22, 2022 | 159.31 | 170.25 | 158.19 | 170.18 | 320,895 | +4.43(+2.67%) |
Dec 21, 2022 | 164.28 | 166.88 | 161.22 | 165.75 | 177,151 | +4.31(+2.67%) |
Dec 20, 2022 | 166.13 | 167.24 | 160.22 | 161.44 | 345,899 | -7.36(-4.36%) |
Dec 19, 2022 | 182.38 | 183.71 | 166.31 | 168.80 | 380,245 | -12.89(-7.10%) |
Dec 16, 2022 | 183.38 | 186.03 | 180.75 | 181.69 | 796,209 | -4.45(-2.39%) |
Dec 15, 2022 | 186.44 | 188.21 | 183.69 | 186.14 | 332,380 | -1.99(-1.06%) |
Dec 14, 2022 | 188.45 | 191.59 | 185.22 | 188.13 | 290,423 | -0.78(-0.41%) |
Dec 13, 2022 | 196.16 | 196.35 | 186.62 | 188.91 | 215,098 | -1.33(-0.70%) |
Dec 12, 2022 | 188.15 | 191.41 | 187.42 | 190.24 | 175,601 | +2.07(+1.10%) |
Dec 09, 2022 | 188.06 | 191.10 | 186.76 | 188.17 | 91,397 | -2.60(-1.36%) |
Dec 08, 2022 | 187.69 | 190.81 | 185.90 | 190.78 | 144,081 | +3.57(+1.91%) |
Dec 07, 2022 | 190.18 | 192.92 | 187.19 | 187.20 | 109,850 | -2.78(-1.46%) |
Dec 06, 2022 | 187.43 | 190.00 | 184.44 | 189.98 | 127,901 | +3.04(+1.63%) |
Dec 05, 2022 | 187.86 | 189.98 | 184.93 | 186.94 | 142,831 | -3.20(-1.68%) |
Dec 02, 2022 | 187.48 | 191.72 | 187.16 | 190.14 | 153,439 | +1.59(+0.84%) |
Dec 01, 2022 | 192.76 | 193.93 | 187.61 | 188.55 | 122,835 | -2.76(-1.44%) |
Nov 30, 2022 | 187.91 | 191.74 | 186.22 | 191.31 | 195,381 | +2.27(+1.20%) |
Nov 29, 2022 | 187.62 | 191.14 | 187.62 | 189.04 | 98,476 | +2.40(+1.29%) |
Nov 28, 2022 | 186.15 | 188.61 | 186.00 | 186.64 | 133,605 | -1.62(-0.86%) |
Nov 25, 2022 | 187.84 | 189.28 | 187.13 | 188.26 | 58,373 | -0.17(-0.09%) |
Nov 23, 2022 | 189.95 | 190.16 | 187.25 | 188.43 | 96,660 | -1.44(-0.76%) |
Nov 22, 2022 | 189.39 | 193.60 | 189.39 | 189.87 | 116,967 | +1.30(+0.69%) |
Nov 21, 2022 | 189.81 | 190.84 | 187.54 | 188.57 | 143,116 | -3.21(-1.67%) |
Nov 18, 2022 | 192.56 | 193.65 | 187.13 | 191.78 | 127,195 | +1.10(+0.57%) |
Nov 17, 2022 | 186.78 | 190.87 | 183.20 | 190.68 | 168,043 | +0.91(+0.48%) |
Nov 16, 2022 | 188.61 | 190.86 | 186.47 | 189.77 | 139,199 | +1.70(+0.90%) |
Nov 15, 2022 | 190.72 | 193.99 | 186.67 | 188.07 | 225,785 | +1.49(+0.80%) |
Nov 14, 2022 | 186.87 | 191.21 | 185.65 | 186.58 | 155,819 | -0.75(-0.40%) |
Nov 11, 2022 | 183.71 | 188.91 | 183.71 | 187.34 | 238,306 | +3.10(+1.68%) |
Nov 10, 2022 | 180.14 | 185.84 | 178.18 | 184.23 | 291,515 | +13.18(+7.71%) |
Nov 09, 2022 | 173.18 | 176.43 | 170.51 | 171.05 | 168,217 | -4.52(-2.58%) |
Nov 08, 2022 | 176.67 | 178.07 | 173.38 | 175.57 | 161,674 | +0.42(+0.24%) |
Nov 07, 2022 | 171.11 | 175.39 | 168.15 | 175.16 | 161,303 | +6.67(+3.96%) |
Nov 04, 2022 | 169.10 | 171.24 | 163.54 | 168.48 | 150,074 | +2.70(+1.63%) |
Nov 03, 2022 | 162.94 | 168.90 | 162.94 | 165.79 | 171,269 | -0.59(-0.36%) |
Nov 02, 2022 | 174.08 | 166.21 | 166.38 | 166,012 | -9.76(-5.54%) | |
Nov 01, 2022 | 173.14 | 177.49 | 171.00 | 176.14 | 176,162 | +5.30(+3.10%) |
Oct 31, 2022 | 170.97 | 174.37 | 169.20 | 170.83 | 184,259 | -0.66(-0.39%) |
Oct 28, 2022 | 171.53 | 174.45 | 166.07 | 171.50 | 189,871 | +0.29(+0.17%) |
Oct 27, 2022 | 165.69 | 176.28 | 165.39 | 171.21 | 266,435 | +9.02(+5.56%) |
Oct 26, 2022 | 166.62 | 169.16 | 158.72 | 162.19 | 303,764 | +1.31(+0.82%) |
Oct 25, 2022 | 155.31 | 161.95 | 155.31 | 160.88 | 222,146 | +3.32(+2.11%) |
Oct 24, 2022 | 153.60 | 158.12 | 153.07 | 157.56 | 198,799 | +4.34(+2.84%) |
Oct 21, 2022 | 148.73 | 154.52 | 146.32 | 153.22 | 193,239 | +5.36(+3.63%) |
Oct 20, 2022 | 158.87 | 159.43 | 146.47 | 147.85 | 331,335 | -10.61(-6.69%) |
Oct 19, 2022 | 161.75 | 164.32 | 155.00 | 158.46 | 338,747 | -6.58(-3.98%) |
Oct 18, 2022 | 165.66 | 167.87 | 161.40 | 165.04 | 197,625 | +2.78(+1.72%) |
Oct 17, 2022 | 164.19 | 166.27 | 160.18 | 162.25 | 243,027 | +1.88(+1.17%) |
Oct 14, 2022 | 165.05 | 166.33 | 160.21 | 160.38 | 238,544 | -2.72(-1.67%) |
Oct 13, 2022 | 155.87 | 164.91 | 153.59 | 163.09 | 324,945 | +4.71(+2.97%) |
Oct 12, 2022 | 158.19 | 161.56 | 156.91 | 158.38 | 312,267 | +1.29(+0.82%) |
Oct 11, 2022 | 149.91 | 158.85 | 149.85 | 157.09 | 336,295 | +6.67(+4.44%) |
Oct 10, 2022 | 151.90 | 153.91 | 148.78 | 150.41 | 277,551 | -0.62(-0.41%) |
Oct 07, 2022 | 149.47 | 151.57 | 147.94 | 151.03 | 274,266 | +0.21(+0.14%) |
Oct 06, 2022 | 150.08 | 154.36 | 146.19 | 150.83 | 297,587 | +2.67(+1.80%) |
Oct 05, 2022 | 147.12 | 149.51 | 143.50 | 148.16 | 239,477 | -1.58(-1.06%) |
Oct 04, 2022 | 150.50 | 152.38 | 147.47 | 149.74 | 309,243 | +2.68(+1.82%) |
Oct 03, 2022 | 142.87 | 149.53 | 142.31 | 147.06 | 270,987 | +5.98(+4.24%) |
Sep 30, 2022 | 139.23 | 144.63 | 137.59 | 141.08 | 209,886 | +1.25(+0.90%) |
Sep 29, 2022 | 144.83 | 144.83 | 134.46 | 139.83 | 278,420 | -14.19(-9.21%) |
Sep 28, 2022 | 148.43 | 155.09 | 148.43 | 154.02 | 172,791 | +6.57(+4.45%) |
Sep 27, 2022 | 142.68 | 148.48 | 142.20 | 147.45 | 173,855 | +2.29(+1.58%) |
Sep 26, 2022 | 146.59 | 147.48 | 143.86 | 145.16 | 192,028 | -1.19(-0.81%) |
Sep 23, 2022 | 146.71 | 146.71 | 142.54 | 146.34 | 151,910 | -2.89(-1.94%) |
Sep 22, 2022 | 150.71 | 152.15 | 148.32 | 149.24 | 106,490 | -2.13(-1.41%) |
Sep 21, 2022 | 154.88 | 157.76 | 151.19 | 151.37 | 105,240 | -2.29(-1.49%) |
Sep 20, 2022 | 156.92 | 156.92 | 150.99 | 153.66 | 368,410 | -5.82(-3.65%) |
Sep 19, 2022 | 157.19 | 162.45 | 157.19 | 159.48 | 114,916 | +1.24(+0.78%) |
Sep 16, 2022 | 155.47 | 160.98 | 155.47 | 158.24 | 555,597 | +0.27(+0.17%) |
Sep 15, 2022 | 157.57 | 162.65 | 156.87 | 157.98 | 178,962 | +0.29(+0.18%) |
Sep 14, 2022 | 159.69 | 160.09 | 153.06 | 157.69 | 327,309 | -2.33(-1.46%) |
Sep 13, 2022 | 166.03 | 166.03 | 159.25 | 160.02 | 246,805 | -10.48(-6.14%) |
Sep 12, 2022 | 169.01 | 172.99 | 168.03 | 170.50 | 232,046 | +2.13(+1.27%) |
Sep 09, 2022 | 165.12 | 169.88 | 165.12 | 168.37 | 178,842 | +2.22(+1.34%) |
Sep 08, 2022 | 163.44 | 167.07 | 160.61 | 166.14 | 191,305 | -0.50(-0.30%) |
Sep 07, 2022 | 161.29 | 167.08 | 158.90 | 166.65 | 248,402 | +6.16(+3.84%) |
Sep 06, 2022 | 170.95 | 171.84 | 160.31 | 160.49 | 293,177 | -11.61(-6.75%) |
Sep 02, 2022 | 175.57 | 176.11 | 171.68 | 172.10 | 178,746 | -0.86(-0.50%) |