Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 204.62 | 205.00 | 201.93 | 202.02 | 1,330,867 | -1.83(-0.90%) |
Aug 30, 2023 | 204.59 | 205.04 | 202.94 | 203.85 | 1,106,607 | -0.80(-0.39%) |
Aug 29, 2023 | 200.20 | 204.95 | 200.04 | 204.65 | 1,198,274 | +3.59(+1.79%) |
Aug 28, 2023 | 199.19 | 201.59 | 197.69 | 201.05 | 1,069,955 | +2.72(+1.37%) |
Aug 25, 2023 | 198.17 | 199.90 | 196.78 | 198.33 | 1,521,535 | +0.99(+0.50%) |
Aug 24, 2023 | 201.52 | 203.88 | 196.99 | 197.34 | 1,917,410 | -4.43(-2.19%) |
Aug 23, 2023 | 202.45 | 203.67 | 201.27 | 201.77 | 1,520,512 | -0.70(-0.34%) |
Aug 22, 2023 | 198.54 | 203.03 | 198.23 | 202.46 | 3,194,183 | +4.11(+2.07%) |
Aug 21, 2023 | 200.61 | 202.06 | 197.14 | 198.35 | 2,227,057 | -2.26(-1.13%) |
Aug 18, 2023 | 198.92 | 202.58 | 198.77 | 200.61 | 1,794,801 | -0.24(-0.12%) |
Aug 17, 2023 | 206.19 | 206.19 | 200.67 | 200.85 | 2,795,172 | -4.12(-2.01%) |
Aug 16, 2023 | 202.76 | 206.96 | 202.65 | 204.97 | 1,783,360 | +0.99(+0.49%) |
Aug 15, 2023 | 204.33 | 205.94 | 203.15 | 203.98 | 2,062,177 | -0.83(-0.41%) |
Aug 14, 2023 | 205.37 | 206.95 | 203.50 | 204.81 | 2,501,390 | -1.65(-0.80%) |
Aug 11, 2023 | 204.97 | 207.27 | 204.61 | 206.47 | 1,718,883 | +0.12(+0.06%) |
Aug 10, 2023 | 206.35 | 208.91 | 205.56 | 206.35 | 3,476,651 | +2.25(+1.10%) |
Aug 09, 2023 | 204.44 | 206.95 | 202.96 | 204.10 | 2,060,185 | -0.34(-0.16%) |
Aug 08, 2023 | 201.09 | 205.17 | 201.01 | 204.44 | 2,531,795 | +1.74(+0.86%) |
Aug 07, 2023 | 202.54 | 203.59 | 201.59 | 202.69 | 1,555,890 | +1.70(+0.85%) |
Aug 04, 2023 | 200.04 | 203.66 | 197.45 | 200.99 | 2,676,220 | +2.11(+1.06%) |
Aug 03, 2023 | 199.79 | 200.80 | 195.38 | 198.88 | 3,321,200 | -2.63(-1.31%) |
Aug 02, 2023 | 202.00 | 204.50 | 200.47 | 201.51 | 2,910,686 | -1.22(-0.60%) |
Aug 01, 2023 | 197.59 | 203.92 | 196.81 | 202.73 | 2,964,247 | +2.90(+1.45%) |
Jul 31, 2023 | 197.89 | 201.41 | 197.64 | 199.83 | 2,760,492 | +2.18(+1.10%) |
Jul 28, 2023 | 195.88 | 198.02 | 195.34 | 197.65 | 1,518,246 | +3.82(+1.97%) |
Jul 27, 2023 | 192.41 | 195.13 | 192.08 | 193.83 | 2,506,583 | +2.00(+1.04%) |
Jul 26, 2023 | 192.50 | 194.31 | 190.14 | 191.83 | 3,505,790 | -1.03(-0.53%) |
Jul 25, 2023 | 191.68 | 194.03 | 190.65 | 192.86 | 2,283,692 | +0.50(+0.26%) |
Jul 24, 2023 | 191.86 | 192.55 | 189.95 | 192.36 | 1,811,474 | -0.62(-0.32%) |
Jul 21, 2023 | 191.36 | 193.97 | 191.24 | 192.99 | 6,789,080 | +3.39(+1.79%) |
Jul 20, 2023 | 188.74 | 191.60 | 188.40 | 189.60 | 1,562,988 | +1.26(+0.67%) |
Jul 19, 2023 | 191.34 | 191.64 | 188.13 | 188.34 | 1,971,341 | -3.42(-1.78%) |
Jul 18, 2023 | 189.53 | 192.46 | 189.33 | 191.76 | 1,436,732 | +2.35(+1.24%) |
Jul 17, 2023 | 186.07 | 190.99 | 186.07 | 189.41 | 1,436,272 | +1.88(+1.00%) |
Jul 14, 2023 | 189.13 | 189.13 | 185.76 | 187.53 | 1,835,424 | -2.07(-1.09%) |
Jul 13, 2023 | 189.07 | 190.51 | 188.69 | 189.60 | 1,360,010 | +1.46(+0.77%) |
Jul 12, 2023 | 191.40 | 191.40 | 187.87 | 188.15 | 1,963,680 | -1.24(-0.65%) |
Jul 11, 2023 | 189.13 | 191.34 | 188.72 | 189.38 | 1,961,108 | +0.32(+0.17%) |
Jul 10, 2023 | 184.13 | 189.12 | 184.08 | 189.07 | 1,930,898 | +5.23(+2.84%) |
Jul 07, 2023 | 179.57 | 185.28 | 179.55 | 183.84 | 1,923,338 | +3.59(+1.99%) |
Jul 06, 2023 | 178.30 | 180.62 | 176.49 | 180.25 | 1,371,234 | -0.08(-0.04%) |
Jul 05, 2023 | 181.72 | 181.94 | 179.29 | 180.33 | 1,588,459 | -2.09(-1.15%) |
Jul 03, 2023 | 181.61 | 183.16 | 180.64 | 182.42 | 1,165,515 | +0.53(+0.29%) |
Jun 30, 2023 | 180.52 | 183.08 | 180.39 | 181.89 | 1,712,881 | +2.40(+1.33%) |
Jun 29, 2023 | 176.15 | 179.63 | 175.36 | 179.49 | 1,733,131 | +3.57(+2.03%) |
Jun 28, 2023 | 175.75 | 176.25 | 174.89 | 175.92 | 1,247,576 | +0.35(+0.20%) |
Jun 27, 2023 | 171.42 | 175.80 | 171.10 | 175.57 | 1,456,433 | +5.74(+3.38%) |
Jun 26, 2023 | 168.87 | 171.50 | 168.36 | 169.83 | 1,540,872 | +0.06(+0.04%) |
Jun 23, 2023 | 171.63 | 171.69 | 169.32 | 169.77 | 2,120,211 | -4.19(-2.41%) |
Jun 22, 2023 | 174.53 | 174.94 | 172.61 | 173.96 | 1,174,747 | -0.43(-0.25%) |
Jun 21, 2023 | 171.79 | 175.37 | 171.07 | 174.39 | 1,888,711 | +2.31(+1.34%) |
Jun 20, 2023 | 174.09 | 174.70 | 171.55 | 172.09 | 1,544,635 | -2.54(-1.46%) |
Jun 16, 2023 | 175.53 | 176.53 | 173.91 | 174.63 | 4,766,323 | -0.32(-0.18%) |
Jun 15, 2023 | 176.80 | 177.09 | 172.07 | 174.95 | 3,561,325 | -4.73(-2.63%) |
Jun 14, 2023 | 180.22 | 181.14 | 177.87 | 179.68 | 1,619,534 | +0.05(+0.03%) |
Jun 13, 2023 | 180.22 | 181.53 | 178.80 | 179.63 | 1,190,928 | +0.47(+0.26%) |
Jun 12, 2023 | 178.09 | 179.21 | 175.89 | 179.16 | 1,337,744 | +1.91(+1.08%) |
Jun 09, 2023 | 176.96 | 178.23 | 176.28 | 177.25 | 1,391,414 | +0.52(+0.30%) |
Jun 08, 2023 | 174.19 | 177.06 | 173.67 | 176.73 | 1,194,215 | +1.22(+0.69%) |
Jun 07, 2023 | 179.13 | 180.98 | 174.77 | 175.51 | 1,809,034 | -3.62(-2.02%) |
Jun 06, 2023 | 175.67 | 179.68 | 175.52 | 179.13 | 1,638,164 | +3.64(+2.08%) |
Jun 05, 2023 | 175.00 | 175.84 | 174.01 | 175.48 | 1,729,307 | +0.00(+0.00%) |
Jun 02, 2023 | 170.13 | 175.66 | 170.13 | 175.48 | 1,669,330 | +6.02(+3.55%) |
Jun 01, 2023 | 166.14 | 170.46 | 165.19 | 169.46 | 1,808,944 | +3.32(+2.00%) |
May 31, 2023 | 167.81 | 168.17 | 163.51 | 166.14 | 2,109,403 | -1.29(-0.77%) |
May 30, 2023 | 170.74 | 171.34 | 167.15 | 167.43 | 1,047,712 | -2.64(-1.55%) |
May 26, 2023 | 169.79 | 172.38 | 169.79 | 170.07 | 1,403,785 | +0.10(+0.06%) |
May 25, 2023 | 166.29 | 170.40 | 165.47 | 169.98 | 1,635,373 | +3.89(+2.34%) |
May 24, 2023 | 166.58 | 167.17 | 165.05 | 166.09 | 1,640,089 | -1.27(-0.76%) |
May 23, 2023 | 171.20 | 171.20 | 166.44 | 167.36 | 2,639,808 | -5.07(-2.94%) |
May 22, 2023 | 176.11 | 176.26 | 171.98 | 172.43 | 1,737,758 | -3.70(-2.10%) |
May 19, 2023 | 178.97 | 179.12 | 175.23 | 176.13 | 1,243,321 | -2.58(-1.44%) |
May 18, 2023 | 173.98 | 179.07 | 173.98 | 178.71 | 1,362,050 | +3.88(+2.22%) |
May 17, 2023 | 174.28 | 176.38 | 172.73 | 174.83 | 1,087,792 | +2.51(+1.46%) |
May 16, 2023 | 172.73 | 174.06 | 171.66 | 172.32 | 1,133,625 | -0.92(-0.53%) |
May 15, 2023 | 172.38 | 173.30 | 170.60 | 173.24 | 988,470 | +1.38(+0.80%) |
May 12, 2023 | 172.24 | 173.10 | 170.59 | 171.86 | 1,066,858 | -0.38(-0.22%) |
May 11, 2023 | 172.94 | 173.01 | 170.79 | 172.24 | 1,466,839 | -1.13(-0.65%) |
May 10, 2023 | 177.68 | 178.17 | 170.72 | 173.37 | 2,227,252 | -3.32(-1.88%) |
May 09, 2023 | 176.24 | 177.36 | 175.32 | 176.69 | 1,418,459 | +1.03(+0.58%) |
May 08, 2023 | 175.08 | 176.12 | 173.43 | 175.66 | 1,261,104 | +1.36(+0.78%) |
May 05, 2023 | 176.81 | 176.92 | 172.18 | 174.30 | 1,659,707 | +0.09(+0.05%) |
May 04, 2023 | 176.15 | 177.63 | 173.63 | 174.21 | 2,117,285 | -1.94(-1.10%) |
May 03, 2023 | 177.31 | 180.91 | 175.34 | 176.15 | 2,409,438 | -0.16(-0.09%) |
May 02, 2023 | 171.51 | 176.65 | 171.40 | 176.31 | 3,870,774 | +8.36(+4.98%) |
May 01, 2023 | 166.79 | 171.06 | 166.61 | 167.95 | 1,952,683 | +0.79(+0.47%) |
Apr 28, 2023 | 163.03 | 167.72 | 162.24 | 167.16 | 1,679,137 | +3.90(+2.39%) |
Apr 27, 2023 | 163.86 | 164.15 | 160.68 | 163.26 | 2,133,205 | +0.27(+0.16%) |
Apr 26, 2023 | 170.72 | 171.89 | 162.57 | 163.00 | 3,148,736 | -7.64(-4.48%) |
Apr 25, 2023 | 171.56 | 172.46 | 170.18 | 170.63 | 2,255,153 | -1.45(-0.84%) |
Apr 24, 2023 | 172.53 | 172.86 | 171.24 | 172.09 | 1,161,815 | -0.08(-0.05%) |
Apr 21, 2023 | 171.66 | 172.69 | 170.88 | 172.17 | 1,338,323 | +0.64(+0.37%) |
Apr 20, 2023 | 170.68 | 172.30 | 170.54 | 171.52 | 2,027,765 | +0.05(+0.03%) |
Apr 19, 2023 | 170.16 | 172.14 | 170.16 | 171.47 | 1,448,991 | +0.05(+0.03%) |
Apr 18, 2023 | 169.38 | 171.69 | 168.93 | 171.43 | 1,892,049 | +3.86(+2.30%) |
Apr 17, 2023 | 166.56 | 167.90 | 166.07 | 167.56 | 1,237,138 | +1.60(+0.96%) |
Apr 14, 2023 | 163.37 | 166.03 | 163.37 | 165.97 | 1,759,087 | +2.60(+1.59%) |
Apr 13, 2023 | 160.92 | 163.50 | 159.63 | 163.37 | 1,590,148 | +3.98(+2.50%) |
Apr 12, 2023 | 162.81 | 163.16 | 158.94 | 159.39 | 1,388,489 | -2.38(-1.47%) |
Apr 11, 2023 | 161.35 | 162.61 | 160.89 | 161.77 | 1,219,799 | +1.08(+0.67%) |
Apr 10, 2023 | 160.14 | 163.24 | 160.14 | 160.69 | 1,272,940 | -0.26(-0.16%) |
Apr 06, 2023 | 160.90 | 161.49 | 159.31 | 160.95 | 1,106,960 | +0.48(+0.30%) |
Apr 05, 2023 | 161.51 | 161.78 | 159.99 | 160.47 | 1,398,109 | -1.80(-1.11%) |
Apr 04, 2023 | 163.03 | 163.26 | 161.41 | 162.26 | 1,216,399 | -0.08(-0.05%) |
Apr 03, 2023 | 163.30 | 163.90 | 161.22 | 162.34 | 1,553,017 | -1.56(-0.95%) |
Mar 31, 2023 | 162.18 | 164.53 | 162.18 | 163.90 | 1,534,009 | +3.33(+2.07%) |
Mar 30, 2023 | 161.80 | 162.38 | 160.32 | 160.58 | 1,191,133 | +0.53(+0.33%) |
Mar 29, 2023 | 158.16 | 160.59 | 158.09 | 160.04 | 1,775,029 | +3.11(+1.98%) |
Mar 28, 2023 | 153.88 | 157.02 | 153.79 | 156.93 | 1,849,747 | +2.37(+1.53%) |
Mar 27, 2023 | 156.12 | 156.80 | 154.04 | 154.56 | 1,658,824 | +0.02(+0.01%) |
Mar 24, 2023 | 155.92 | 156.23 | 151.58 | 154.54 | 2,560,474 | -3.38(-2.14%) |
Mar 23, 2023 | 161.70 | 163.72 | 156.46 | 157.92 | 2,454,853 | -3.19(-1.98%) |
Mar 22, 2023 | 165.15 | 165.40 | 161.02 | 161.11 | 2,428,691 | -4.49(-2.71%) |
Mar 21, 2023 | 162.85 | 166.16 | 162.81 | 165.60 | 2,358,147 | +4.66(+2.89%) |
Mar 20, 2023 | 157.60 | 161.29 | 157.15 | 160.94 | 2,373,271 | +4.22(+2.69%) |
Mar 17, 2023 | 157.80 | 158.32 | 155.41 | 156.73 | 2,512,497 | -2.33(-1.46%) |
Mar 16, 2023 | 155.53 | 159.66 | 154.98 | 159.06 | 1,911,574 | +2.76(+1.77%) |
Mar 15, 2023 | 156.90 | 157.18 | 153.53 | 156.29 | 2,821,558 | -4.30(-2.68%) |
Mar 14, 2023 | 160.92 | 162.78 | 159.20 | 160.60 | 1,926,080 | +2.10(+1.33%) |
Mar 13, 2023 | 160.45 | 160.63 | 156.89 | 158.49 | 2,425,906 | -3.92(-2.41%) |
Mar 10, 2023 | 164.79 | 166.65 | 161.89 | 162.41 | 1,733,073 | -3.16(-1.91%) |
Mar 09, 2023 | 171.23 | 171.47 | 165.28 | 165.57 | 1,894,216 | -5.64(-3.29%) |
Mar 08, 2023 | 171.41 | 172.69 | 170.20 | 171.21 | 1,200,231 | -0.13(-0.07%) |
Mar 07, 2023 | 173.32 | 174.50 | 170.80 | 171.34 | 1,454,766 | -1.53(-0.89%) |
Mar 06, 2023 | 171.06 | 174.71 | 171.06 | 172.87 | 2,163,929 | +2.02(+1.18%) |
Mar 03, 2023 | 169.64 | 171.35 | 168.88 | 170.84 | 1,424,811 | +2.14(+1.27%) |
Mar 02, 2023 | 167.21 | 169.36 | 165.70 | 168.70 | 1,270,639 | +1.44(+0.86%) |
Mar 01, 2023 | 167.24 | 168.59 | 166.20 | 167.26 | 1,822,493 | +0.20(+0.12%) |
Feb 28, 2023 | 167.38 | 168.84 | 166.69 | 167.06 | 2,745,013 | -0.36(-0.22%) |
Feb 27, 2023 | 169.55 | 169.87 | 167.08 | 167.43 | 1,563,105 | -0.71(-0.42%) |
Feb 24, 2023 | 167.29 | 168.48 | 166.82 | 168.14 | 1,663,789 | -1.59(-0.94%) |
Feb 23, 2023 | 169.32 | 170.64 | 167.66 | 169.73 | 1,400,688 | +1.73(+1.03%) |
Feb 22, 2023 | 167.46 | 169.18 | 166.63 | 168.00 | 1,269,103 | -0.09(-0.05%) |
Feb 21, 2023 | 168.17 | 169.67 | 167.27 | 168.09 | 1,845,848 | -1.81(-1.07%) |
Feb 17, 2023 | 171.98 | 172.04 | 168.51 | 169.90 | 1,919,184 | -3.22(-1.86%) |
Feb 16, 2023 | 174.71 | 176.93 | 172.78 | 173.12 | 2,312,240 | -4.73(-2.66%) |
Feb 15, 2023 | 178.17 | 178.51 | 176.46 | 177.85 | 2,602,492 | -0.67(-0.38%) |
Feb 14, 2023 | 173.05 | 178.79 | 168.93 | 178.52 | 3,415,153 | +6.80(+3.96%) |
Feb 13, 2023 | 169.42 | 172.38 | 169.12 | 171.72 | 2,024,802 | +2.95(+1.75%) |
Feb 10, 2023 | 170.51 | 171.44 | 167.48 | 168.77 | 1,568,507 | -3.48(-2.02%) |
Feb 09, 2023 | 172.89 | 174.89 | 171.60 | 172.24 | 1,548,866 | +0.88(+0.51%) |
Feb 08, 2023 | 171.08 | 172.36 | 170.37 | 171.37 | 1,543,647 | -1.39(-0.80%) |
Feb 07, 2023 | 169.39 | 173.85 | 168.25 | 172.76 | 1,836,699 | +3.05(+1.80%) |
Feb 06, 2023 | 170.10 | 171.30 | 169.11 | 169.70 | 1,508,767 | -2.08(-1.21%) |
Feb 03, 2023 | 171.35 | 173.04 | 170.28 | 171.78 | 1,527,702 | -1.71(-0.99%) |
Feb 02, 2023 | 173.92 | 174.88 | 172.36 | 173.50 | 1,162,450 | +0.80(+0.46%) |
Feb 01, 2023 | 170.39 | 174.02 | 168.41 | 172.70 | 1,476,041 | +1.16(+0.68%) |
Jan 31, 2023 | 168.85 | 171.57 | 168.22 | 171.53 | 1,349,562 | +2.93(+1.74%) |
Jan 30, 2023 | 169.74 | 170.88 | 168.43 | 168.60 | 2,073,344 | -3.08(-1.80%) |
Jan 27, 2023 | 171.85 | 173.89 | 171.38 | 171.68 | 1,662,396 | -0.25(-0.14%) |
Jan 26, 2023 | 170.83 | 172.02 | 169.97 | 171.93 | 1,644,762 | +2.22(+1.31%) |
Jan 25, 2023 | 165.07 | 170.31 | 165.07 | 169.71 | 1,910,475 | +2.66(+1.59%) |
Jan 24, 2023 | 166.01 | 167.12 | 165.04 | 167.05 | 1,670,263 | +0.60(+0.36%) |
Jan 23, 2023 | 163.48 | 167.22 | 162.56 | 166.45 | 2,625,301 | +2.08(+1.26%) |
Jan 20, 2023 | 158.23 | 164.61 | 157.73 | 164.38 | 2,366,210 | +5.79(+3.65%) |
Jan 19, 2023 | 156.03 | 159.48 | 155.85 | 158.59 | 2,218,575 | +1.22(+0.78%) |
Jan 18, 2023 | 159.84 | 161.26 | 157.28 | 157.36 | 2,221,733 | -1.18(-0.75%) |
Jan 17, 2023 | 158.83 | 160.10 | 158.00 | 158.55 | 2,609,611 | -0.78(-0.49%) |
Jan 13, 2023 | 157.17 | 159.65 | 156.76 | 159.32 | 1,556,245 | +1.76(+1.12%) |
Jan 12, 2023 | 155.97 | 158.15 | 155.29 | 157.56 | 1,652,078 | +1.50(+0.96%) |
Jan 11, 2023 | 151.82 | 156.17 | 151.59 | 156.06 | 1,738,915 | +5.23(+3.47%) |
Jan 10, 2023 | 150.12 | 151.45 | 149.20 | 150.83 | 1,294,894 | +0.62(+0.41%) |
Jan 09, 2023 | 149.46 | 153.02 | 149.35 | 150.21 | 1,893,246 | -0.84(-0.55%) |
Jan 06, 2023 | 148.25 | 151.57 | 147.75 | 151.05 | 1,613,464 | +4.43(+3.02%) |
Jan 05, 2023 | 146.75 | 147.81 | 145.71 | 146.62 | 1,566,053 | -0.97(-0.65%) |
Jan 04, 2023 | 146.97 | 148.94 | 146.84 | 147.59 | 1,757,424 | +2.08(+1.43%) |
Jan 03, 2023 | 147.57 | 148.44 | 144.87 | 145.51 | 1,712,200 | -1.12(-0.77%) |
Dec 30, 2022 | 144.78 | 146.79 | 144.20 | 146.63 | 1,565,905 | +0.91(+0.62%) |
Dec 29, 2022 | 144.69 | 146.54 | 144.04 | 145.72 | 1,453,926 | +2.33(+1.63%) |
Dec 28, 2022 | 146.28 | 147.10 | 143.37 | 143.39 | 1,341,945 | -2.71(-1.85%) |
Dec 27, 2022 | 146.76 | 147.11 | 145.69 | 146.10 | 1,370,768 | -0.23(-0.15%) |
Dec 23, 2022 | 144.10 | 146.64 | 144.10 | 146.32 | 1,084,087 | +1.34(+0.92%) |
Dec 22, 2022 | 145.00 | 146.28 | 143.16 | 144.99 | 1,865,736 | -1.51(-1.03%) |
Dec 21, 2022 | 149.05 | 149.78 | 145.51 | 146.49 | 2,319,530 | -1.63(-1.10%) |
Dec 20, 2022 | 148.61 | 149.93 | 147.84 | 148.13 | 1,701,276 | -0.95(-0.63%) |
Dec 19, 2022 | 151.73 | 152.03 | 148.24 | 149.07 | 2,050,760 | -2.38(-1.57%) |
Dec 16, 2022 | 151.73 | 152.45 | 150.12 | 151.46 | 5,019,760 | -1.59(-1.04%) |
Dec 15, 2022 | 153.88 | 154.66 | 150.88 | 153.05 | 2,556,516 | -3.86(-2.46%) |
Dec 14, 2022 | 158.80 | 160.89 | 155.04 | 156.91 | 2,502,224 | -3.73(-2.32%) |
Dec 13, 2022 | 166.10 | 166.48 | 159.76 | 160.64 | 2,209,693 | -0.05(-0.03%) |
Dec 12, 2022 | 158.56 | 160.73 | 157.04 | 160.69 | 1,578,091 | +1.98(+1.25%) |
Dec 09, 2022 | 157.94 | 160.05 | 157.64 | 158.71 | 1,283,628 | +0.49(+0.31%) |
Dec 08, 2022 | 156.25 | 159.20 | 155.62 | 158.22 | 1,878,111 | +3.33(+2.15%) |
Dec 07, 2022 | 157.26 | 157.87 | 154.72 | 154.89 | 2,233,509 | -3.14(-1.99%) |
Dec 06, 2022 | 159.48 | 160.28 | 156.47 | 158.03 | 1,927,511 | -1.55(-0.97%) |
Dec 05, 2022 | 161.81 | 162.27 | 159.25 | 159.58 | 2,213,661 | -3.53(-2.17%) |
Dec 02, 2022 | 160.53 | 163.25 | 160.03 | 163.12 | 1,441,218 | +0.43(+0.27%) |
Dec 01, 2022 | 163.12 | 164.64 | 161.75 | 162.68 | 1,903,316 | -0.16(-0.10%) |
Nov 30, 2022 | 158.16 | 162.86 | 157.10 | 162.84 | 2,703,829 | +4.03(+2.54%) |
Nov 29, 2022 | 156.59 | 159.69 | 156.59 | 158.81 | 1,852,572 | +2.33(+1.49%) |
Nov 28, 2022 | 159.28 | 159.33 | 156.27 | 156.48 | 1,884,972 | -3.59(-2.24%) |
Nov 25, 2022 | 159.12 | 161.35 | 158.80 | 160.06 | 932,923 | +1.03(+0.65%) |
Nov 23, 2022 | 160.40 | 161.02 | 158.64 | 159.03 | 1,478,171 | -1.44(-0.90%) |
Nov 22, 2022 | 158.46 | 160.78 | 157.14 | 160.47 | 1,532,044 | +2.77(+1.75%) |
Nov 21, 2022 | 158.49 | 159.89 | 157.12 | 157.70 | 1,345,859 | -1.16(-0.73%) |
Nov 18, 2022 | 159.30 | 160.24 | 157.62 | 158.86 | 1,898,378 | +1.71(+1.09%) |
Nov 17, 2022 | 155.51 | 157.24 | 154.72 | 157.15 | 1,676,821 | -1.60(-1.01%) |
Nov 16, 2022 | 158.91 | 159.67 | 157.56 | 158.75 | 2,100,567 | -0.17(-0.11%) |
Nov 15, 2022 | 158.46 | 160.32 | 156.70 | 158.92 | 2,039,440 | +2.20(+1.40%) |
Nov 14, 2022 | 159.14 | 161.50 | 156.45 | 156.72 | 2,119,721 | -4.17(-2.59%) |
Nov 11, 2022 | 157.18 | 161.98 | 157.01 | 160.89 | 2,681,841 | +5.70(+3.67%) |
Nov 10, 2022 | 153.06 | 155.76 | 153.05 | 155.19 | 2,484,983 | +8.26(+5.62%) |
Nov 09, 2022 | 145.66 | 150.45 | 145.47 | 146.93 | 2,174,778 | -0.91(-0.62%) |
Nov 08, 2022 | 146.44 | 150.03 | 145.83 | 147.85 | 1,791,725 | +2.11(+1.45%) |
Nov 07, 2022 | 146.90 | 147.39 | 142.44 | 145.73 | 2,075,320 | -0.60(-0.41%) |
Nov 04, 2022 | 146.80 | 148.61 | 144.74 | 146.33 | 3,402,979 | +2.44(+1.69%) |
Nov 03, 2022 | 147.15 | 148.15 | 141.38 | 143.90 | 2,981,966 | -6.40(-4.26%) |
Nov 02, 2022 | 156.16 | 149.61 | 150.29 | 2,642,995 | -6.96(-4.42%) | |
Nov 01, 2022 | 159.56 | 160.12 | 156.41 | 157.25 | 1,601,597 | -0.04(-0.02%) |
Oct 31, 2022 | 155.95 | 159.67 | 155.35 | 157.29 | 2,537,725 | +0.45(+0.29%) |
Oct 28, 2022 | 153.49 | 157.19 | 152.55 | 156.83 | 1,829,230 | +3.34(+2.18%) |
Oct 27, 2022 | 154.03 | 155.68 | 153.25 | 153.49 | 1,653,896 | +1.19(+0.78%) |
Oct 26, 2022 | 153.91 | 156.02 | 151.43 | 152.31 | 2,508,752 | -0.38(-0.25%) |
Oct 25, 2022 | 151.64 | 153.36 | 150.41 | 152.69 | 1,727,270 | +0.44(+0.29%) |
Oct 24, 2022 | 151.55 | 153.71 | 149.72 | 152.25 | 2,003,266 | +1.46(+0.97%) |
Oct 21, 2022 | 144.12 | 151.29 | 143.92 | 150.78 | 2,381,531 | +5.86(+4.05%) |
Oct 20, 2022 | 147.91 | 150.47 | 144.57 | 144.92 | 1,433,482 | -2.43(-1.65%) |
Oct 19, 2022 | 146.02 | 149.00 | 146.02 | 147.34 | 1,194,293 | +0.00(+0.00%) |
Oct 18, 2022 | 148.81 | 151.17 | 145.96 | 147.34 | 1,904,611 | +2.10(+1.45%) |
Oct 17, 2022 | 144.40 | 145.81 | 143.27 | 145.24 | 2,096,968 | +4.24(+3.01%) |
Oct 14, 2022 | 143.44 | 145.23 | 140.01 | 141.00 | 2,113,394 | +0.30(+0.22%) |
Oct 13, 2022 | 136.31 | 141.57 | 134.84 | 140.69 | 2,441,565 | +1.33(+0.95%) |
Oct 12, 2022 | 136.06 | 140.72 | 134.87 | 139.37 | 1,888,786 | +3.03(+2.22%) |
Oct 11, 2022 | 138.36 | 139.06 | 134.83 | 136.34 | 1,907,467 | -1.68(-1.22%) |
Oct 10, 2022 | 139.61 | 140.88 | 137.01 | 138.02 | 1,536,160 | -0.98(-0.71%) |
Oct 07, 2022 | 139.43 | 139.66 | 136.85 | 139.00 | 2,452,370 | -2.53(-1.78%) |
Oct 06, 2022 | 144.18 | 145.66 | 141.07 | 141.53 | 1,682,984 | -3.06(-2.11%) |
Oct 05, 2022 | 142.74 | 145.60 | 142.27 | 144.58 | 1,515,719 | -0.37(-0.26%) |
Oct 04, 2022 | 141.84 | 146.09 | 140.87 | 144.96 | 2,166,734 | +6.64(+4.80%) |
Oct 03, 2022 | 139.58 | 140.14 | 136.26 | 138.32 | 2,144,832 | +0.65(+0.47%) |
Sep 30, 2022 | 137.43 | 141.44 | 135.83 | 137.67 | 2,138,622 | -0.36(-0.26%) |
Sep 29, 2022 | 139.48 | 139.81 | 136.53 | 138.03 | 1,904,529 | -3.25(-2.30%) |
Sep 28, 2022 | 136.61 | 142.01 | 136.07 | 141.28 | 2,121,624 | +5.05(+3.71%) |
Sep 27, 2022 | 136.94 | 138.62 | 134.48 | 136.23 | 2,291,609 | +2.42(+1.81%) |
Sep 26, 2022 | 135.35 | 137.74 | 133.62 | 133.82 | 1,981,793 | -1.24(-0.92%) |
Sep 23, 2022 | 135.71 | 135.88 | 133.50 | 135.06 | 2,458,000 | -2.58(-1.88%) |
Sep 22, 2022 | 144.44 | 144.85 | 137.20 | 137.64 | 3,606,071 | -7.92(-5.44%) |
Sep 21, 2022 | 153.55 | 153.74 | 145.53 | 145.56 | 3,340,081 | -8.68(-5.63%) |
Sep 20, 2022 | 153.96 | 155.62 | 152.11 | 154.24 | 2,140,664 | -0.34(-0.22%) |
Sep 19, 2022 | 150.25 | 155.43 | 149.96 | 154.59 | 2,008,041 | +2.40(+1.58%) |
Sep 16, 2022 | 157.49 | 157.49 | 150.58 | 152.19 | 3,430,602 | -7.46(-4.67%) |
Sep 15, 2022 | 160.56 | 163.61 | 158.88 | 159.64 | 1,895,941 | -0.03(-0.02%) |
Sep 14, 2022 | 155.21 | 159.81 | 153.88 | 159.67 | 1,822,120 | +4.58(+2.95%) |
Sep 13, 2022 | 156.19 | 158.89 | 154.27 | 155.09 | 2,301,590 | -5.80(-3.60%) |
Sep 12, 2022 | 161.06 | 162.09 | 159.93 | 160.89 | 1,630,745 | +1.39(+0.87%) |
Sep 09, 2022 | 157.56 | 159.90 | 157.37 | 159.50 | 1,417,600 | +2.91(+1.86%) |
Sep 08, 2022 | 153.62 | 156.64 | 152.78 | 156.59 | 1,721,135 | +1.77(+1.14%) |
Sep 07, 2022 | 150.01 | 155.15 | 149.61 | 154.82 | 2,281,103 | +5.14(+3.43%) |
Sep 06, 2022 | 152.47 | 153.49 | 147.85 | 149.68 | 1,711,053 | -1.83(-1.21%) |
Sep 02, 2022 | 152.27 | 154.91 | 150.72 | 151.51 | 1,888,336 | +0.24(+0.16%) |