Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 184.65 | 186.37 | 184.05 | 185.38 | 392,238 | +0.56(+0.30%) |
Aug 30, 2023 | 184.53 | 185.44 | 184.21 | 184.81 | 293,345 | +0.29(+0.15%) |
Aug 29, 2023 | 183.46 | 184.78 | 182.71 | 184.53 | 344,107 | +1.44(+0.78%) |
Aug 28, 2023 | 183.15 | 184.94 | 182.45 | 183.09 | 340,862 | +1.67(+0.92%) |
Aug 25, 2023 | 179.57 | 182.41 | 178.70 | 181.42 | 566,199 | +2.78(+1.56%) |
Aug 24, 2023 | 178.91 | 182.30 | 178.62 | 178.63 | 532,190 | -0.43(-0.24%) |
Aug 23, 2023 | 179.28 | 180.53 | 177.10 | 179.07 | 676,978 | +5.27(+3.03%) |
Aug 22, 2023 | 175.01 | 176.59 | 173.20 | 173.80 | 374,093 | -1.03(-0.59%) |
Aug 21, 2023 | 174.20 | 175.20 | 173.57 | 174.84 | 217,764 | +0.51(+0.29%) |
Aug 18, 2023 | 173.78 | 174.92 | 173.73 | 174.32 | 385,382 | -0.16(-0.09%) |
Aug 17, 2023 | 176.16 | 178.42 | 174.14 | 174.48 | 405,417 | -0.97(-0.55%) |
Aug 16, 2023 | 176.70 | 177.92 | 175.45 | 175.45 | 362,500 | -2.00(-1.13%) |
Aug 15, 2023 | 179.78 | 180.85 | 177.18 | 177.44 | 265,237 | -3.85(-2.12%) |
Aug 14, 2023 | 180.99 | 182.03 | 180.45 | 181.29 | 292,806 | -0.72(-0.39%) |
Aug 11, 2023 | 180.64 | 182.38 | 180.64 | 182.01 | 298,291 | +0.26(+0.15%) |
Aug 10, 2023 | 182.07 | 184.12 | 181.43 | 181.75 | 309,831 | +1.05(+0.58%) |
Aug 09, 2023 | 181.87 | 183.27 | 180.62 | 180.69 | 338,485 | -0.94(-0.52%) |
Aug 08, 2023 | 181.82 | 183.09 | 180.39 | 181.64 | 365,388 | -2.26(-1.23%) |
Aug 07, 2023 | 183.93 | 185.12 | 181.85 | 183.90 | 595,446 | +1.83(+1.01%) |
Aug 04, 2023 | 182.91 | 185.19 | 181.93 | 182.07 | 432,705 | -0.14(-0.08%) |
Aug 03, 2023 | 182.39 | 185.82 | 180.63 | 182.21 | 690,138 | +0.01(+0.01%) |
Aug 02, 2023 | 181.14 | 184.27 | 180.51 | 182.20 | 663,491 | -0.13(-0.07%) |
Aug 01, 2023 | 179.89 | 183.29 | 178.49 | 182.32 | 656,751 | +1.25(+0.69%) |
Jul 31, 2023 | 182.22 | 185.28 | 180.09 | 181.07 | 605,458 | -0.58(-0.32%) |
Jul 28, 2023 | 183.07 | 184.40 | 180.57 | 181.66 | 908,045 | +1.10(+0.61%) |
Jul 27, 2023 | 179.68 | 182.92 | 178.54 | 180.55 | 1,042,458 | +2.81(+1.58%) |
Jul 26, 2023 | 170.65 | 178.47 | 170.51 | 177.74 | 1,309,734 | +5.87(+3.41%) |
Jul 25, 2023 | 165.03 | 172.81 | 163.96 | 171.87 | 1,881,714 | -2.90(-1.66%) |
Jul 24, 2023 | 175.50 | 176.45 | 173.93 | 174.78 | 597,314 | -0.75(-0.43%) |
Jul 21, 2023 | 174.28 | 175.97 | 171.99 | 175.53 | 491,672 | +1.31(+0.75%) |
Jul 20, 2023 | 174.67 | 174.94 | 172.66 | 174.22 | 448,680 | -0.37(-0.21%) |
Jul 19, 2023 | 174.40 | 175.22 | 173.64 | 174.59 | 499,219 | +0.08(+0.04%) |
Jul 18, 2023 | 173.42 | 175.27 | 173.17 | 174.51 | 605,861 | +0.55(+0.32%) |
Jul 17, 2023 | 174.51 | 176.02 | 173.42 | 173.96 | 504,426 | -1.61(-0.92%) |
Jul 14, 2023 | 177.11 | 177.38 | 174.03 | 175.57 | 323,880 | -1.29(-0.73%) |
Jul 13, 2023 | 175.72 | 177.56 | 174.91 | 176.86 | 527,077 | +1.78(+1.02%) |
Jul 12, 2023 | 175.88 | 178.05 | 174.68 | 175.08 | 722,367 | +0.97(+0.56%) |
Jul 11, 2023 | 171.43 | 174.22 | 170.81 | 174.11 | 606,037 | +3.60(+2.11%) |
Jul 10, 2023 | 166.70 | 171.67 | 166.64 | 170.51 | 515,600 | +1.59(+0.94%) |
Jul 07, 2023 | 166.97 | 170.20 | 166.76 | 168.91 | 588,289 | +1.95(+1.17%) |
Jul 06, 2023 | 164.69 | 167.13 | 164.21 | 166.96 | 460,816 | +1.02(+0.62%) |
Jul 05, 2023 | 167.99 | 168.16 | 165.28 | 165.94 | 621,873 | -4.77(-2.80%) |
Jul 03, 2023 | 168.86 | 170.83 | 168.86 | 170.71 | 263,151 | +1.65(+0.98%) |
Jun 30, 2023 | 165.99 | 169.42 | 164.74 | 169.06 | 431,728 | +3.75(+2.27%) |
Jun 29, 2023 | 161.60 | 165.78 | 161.22 | 165.31 | 419,908 | +2.48(+1.52%) |
Jun 28, 2023 | 167.30 | 167.30 | 162.18 | 162.83 | 624,269 | -4.85(-2.89%) |
Jun 27, 2023 | 167.03 | 168.46 | 165.03 | 167.68 | 328,227 | +1.19(+0.71%) |
Jun 26, 2023 | 165.10 | 166.95 | 164.66 | 166.49 | 462,643 | +1.32(+0.80%) |
Jun 23, 2023 | 163.30 | 165.69 | 162.76 | 165.17 | 953,145 | -0.06(-0.04%) |
Jun 22, 2023 | 166.86 | 166.86 | 163.79 | 165.23 | 456,979 | -1.85(-1.11%) |
Jun 21, 2023 | 164.86 | 167.50 | 163.87 | 167.08 | 488,086 | +1.72(+1.04%) |
Jun 20, 2023 | 166.90 | 168.20 | 164.58 | 165.36 | 388,339 | -3.00(-1.78%) |
Jun 16, 2023 | 167.09 | 169.20 | 165.77 | 168.36 | 937,137 | +1.99(+1.19%) |
Jun 15, 2023 | 163.84 | 166.48 | 163.79 | 166.37 | 335,704 | -1.93(-1.15%) |
May 08, 2023 | 169.58 | 169.58 | 166.21 | 168.30 | 320,461 | -0.24(-0.14%) |
May 05, 2023 | 166.31 | 169.26 | 165.87 | 168.54 | 525,204 | +3.85(+2.34%) |
May 04, 2023 | 166.92 | 166.92 | 164.44 | 164.69 | 758,921 | -2.58(-1.54%) |
May 03, 2023 | 170.45 | 170.49 | 166.68 | 167.26 | 669,778 | -2.53(-1.49%) |
May 02, 2023 | 169.43 | 170.06 | 166.57 | 169.79 | 601,334 | -1.29(-0.76%) |
May 01, 2023 | 170.35 | 172.69 | 170.35 | 171.08 | 595,302 | +0.20(+0.11%) |
Apr 28, 2023 | 166.49 | 171.03 | 166.49 | 170.89 | 763,645 | +4.92(+2.96%) |
Apr 27, 2023 | 160.76 | 166.04 | 160.54 | 165.97 | 827,943 | +4.25(+2.63%) |
Apr 26, 2023 | 163.56 | 167.08 | 158.57 | 161.72 | 1,708,116 | -5.59(-3.34%) |
Apr 25, 2023 | 173.56 | 173.56 | 166.56 | 167.31 | 1,106,620 | -8.12(-4.63%) |
Apr 24, 2023 | 174.90 | 175.52 | 173.95 | 175.43 | 471,252 | +1.01(+0.58%) |
Apr 21, 2023 | 174.89 | 175.04 | 173.30 | 174.42 | 479,949 | +0.10(+0.06%) |
Apr 20, 2023 | 176.11 | 176.67 | 173.87 | 174.33 | 445,122 | -1.98(-1.12%) |
Apr 19, 2023 | 175.41 | 176.87 | 174.71 | 176.30 | 448,891 | +0.69(+0.40%) |
Apr 18, 2023 | 175.76 | 176.69 | 174.51 | 175.61 | 631,804 | +0.41(+0.24%) |
Apr 17, 2023 | 174.87 | 175.22 | 173.00 | 175.20 | 434,613 | +0.92(+0.53%) |
Apr 14, 2023 | 175.12 | 176.30 | 173.38 | 174.28 | 285,239 | -1.57(-0.89%) |
Apr 13, 2023 | 174.57 | 176.35 | 173.24 | 175.84 | 460,499 | +2.30(+1.33%) |
Apr 12, 2023 | 175.46 | 176.28 | 173.28 | 173.54 | 507,440 | -0.93(-0.53%) |
Apr 11, 2023 | 174.40 | 175.82 | 173.03 | 174.47 | 314,978 | +0.95(+0.55%) |
Apr 10, 2023 | 171.79 | 173.90 | 171.48 | 173.52 | 393,482 | +0.29(+0.17%) |
Apr 06, 2023 | 172.69 | 173.55 | 171.43 | 173.23 | 507,941 | +0.08(+0.05%) |
Apr 05, 2023 | 171.21 | 173.20 | 171.21 | 173.15 | 465,963 | +1.39(+0.81%) |
Apr 04, 2023 | 174.96 | 175.08 | 170.43 | 171.76 | 445,615 | -2.93(-1.68%) |
Apr 03, 2023 | 174.06 | 176.22 | 173.67 | 174.69 | 442,694 | -0.56(-0.32%) |
Mar 31, 2023 | 171.75 | 175.51 | 171.17 | 175.25 | 429,604 | +4.67(+2.74%) |
Mar 30, 2023 | 170.72 | 171.58 | 170.27 | 170.57 | 304,679 | +0.96(+0.57%) |
Mar 29, 2023 | 170.76 | 170.90 | 169.15 | 169.62 | 414,776 | +0.60(+0.35%) |
Mar 28, 2023 | 168.59 | 170.12 | 168.00 | 169.02 | 311,458 | +0.51(+0.30%) |
Mar 27, 2023 | 167.60 | 169.16 | 165.92 | 168.51 | 374,407 | +2.26(+1.36%) |
Mar 24, 2023 | 165.12 | 166.87 | 163.13 | 166.25 | 548,472 | +0.11(+0.07%) |
Mar 23, 2023 | 167.02 | 169.80 | 165.40 | 166.14 | 483,967 | -1.01(-0.60%) |
Mar 22, 2023 | 168.76 | 171.80 | 166.96 | 167.15 | 502,556 | -1.68(-1.00%) |
Mar 21, 2023 | 168.45 | 169.83 | 167.41 | 168.83 | 502,460 | +2.74(+1.65%) |
Mar 20, 2023 | 164.32 | 166.65 | 163.41 | 166.09 | 625,148 | +3.05(+1.87%) |
Mar 17, 2023 | 168.19 | 168.19 | 160.99 | 163.04 | 785,587 | -5.13(-3.05%) |
Mar 16, 2023 | 166.25 | 169.22 | 166.06 | 168.18 | 449,289 | +0.48(+0.29%) |
Mar 15, 2023 | 166.79 | 169.09 | 165.97 | 167.69 | 491,095 | -2.94(-1.72%) |
Mar 14, 2023 | 170.97 | 172.19 | 168.62 | 170.63 | 408,948 | +2.66(+1.59%) |
Mar 13, 2023 | 165.99 | 169.70 | 164.42 | 167.97 | 608,618 | +0.74(+0.44%) |
Mar 10, 2023 | 171.01 | 171.01 | 165.79 | 167.22 | 511,337 | -4.17(-2.43%) |
Mar 09, 2023 | 175.70 | 176.75 | 170.75 | 171.40 | 409,972 | -3.12(-1.78%) |
Mar 08, 2023 | 173.31 | 174.84 | 171.69 | 174.51 | 459,179 | +0.40(+0.23%) |
Mar 07, 2023 | 176.14 | 176.56 | 173.68 | 174.11 | 387,229 | -2.55(-1.44%) |
Mar 06, 2023 | 179.98 | 180.41 | 176.45 | 176.66 | 451,323 | -2.90(-1.61%) |
Mar 03, 2023 | 178.25 | 179.59 | 175.78 | 179.56 | 419,588 | +1.72(+0.97%) |
Mar 02, 2023 | 176.72 | 177.95 | 175.41 | 177.83 | 458,178 | +0.44(+0.25%) |
Mar 01, 2023 | 177.48 | 180.21 | 176.81 | 177.39 | 393,460 | -1.05(-0.59%) |
Feb 28, 2023 | 176.68 | 179.15 | 176.19 | 178.44 | 965,581 | +1.05(+0.59%) |
Feb 27, 2023 | 179.32 | 180.89 | 176.48 | 177.39 | 611,490 | +0.21(+0.12%) |
Feb 24, 2023 | 174.30 | 177.91 | 173.66 | 177.18 | 604,028 | -0.09(-0.05%) |
Feb 23, 2023 | 178.65 | 180.44 | 175.39 | 177.26 | 1,010,139 | -0.69(-0.39%) |
Feb 22, 2023 | 174.88 | 178.33 | 174.36 | 177.96 | 936,666 | +3.36(+1.93%) |
Feb 21, 2023 | 176.15 | 177.48 | 173.29 | 174.59 | 751,904 | -3.41(-1.92%) |
Feb 17, 2023 | 177.53 | 178.03 | 175.96 | 178.01 | 422,431 | +0.44(+0.25%) |
Feb 16, 2023 | 178.84 | 179.38 | 177.09 | 177.57 | 307,292 | -3.49(-1.93%) |
Feb 15, 2023 | 178.15 | 181.62 | 177.92 | 181.06 | 424,419 | +1.36(+0.75%) |
Feb 14, 2023 | 180.12 | 181.84 | 177.80 | 179.70 | 608,090 | -1.02(-0.57%) |
Feb 13, 2023 | 177.32 | 180.75 | 177.32 | 180.73 | 538,715 | +3.80(+2.15%) |
Feb 10, 2023 | 176.06 | 177.45 | 175.30 | 176.92 | 501,487 | +0.47(+0.27%) |
Feb 09, 2023 | 180.17 | 180.74 | 175.13 | 176.46 | 532,100 | -2.54(-1.42%) |
Feb 08, 2023 | 177.81 | 180.15 | 177.81 | 178.99 | 450,660 | -0.09(-0.05%) |
Feb 07, 2023 | 174.02 | 179.81 | 173.10 | 179.08 | 619,102 | +4.94(+2.83%) |
Feb 06, 2023 | 175.35 | 176.42 | 173.47 | 174.14 | 473,635 | -2.59(-1.47%) |
Feb 03, 2023 | 181.81 | 183.15 | 176.16 | 176.74 | 610,239 | -7.18(-3.90%) |
Feb 02, 2023 | 179.15 | 185.18 | 179.15 | 183.92 | 1,339,920 | -3.02(-1.62%) |
Feb 01, 2023 | 183.08 | 188.26 | 181.53 | 186.94 | 553,802 | +2.16(+1.17%) |
Jan 31, 2023 | 182.13 | 184.96 | 180.90 | 184.78 | 457,107 | +3.72(+2.05%) |
Jan 30, 2023 | 182.01 | 183.58 | 180.45 | 181.06 | 423,932 | -1.78(-0.97%) |
Jan 27, 2023 | 182.17 | 183.84 | 180.91 | 182.83 | 328,093 | -0.67(-0.37%) |
Jan 26, 2023 | 181.98 | 184.02 | 179.85 | 183.51 | 396,879 | +2.97(+1.65%) |
Jan 25, 2023 | 183.22 | 183.44 | 179.20 | 180.53 | 1,169,657 | -4.69(-2.53%) |
Jan 24, 2023 | 185.94 | 186.71 | 181.59 | 185.22 | 553,813 | -1.95(-1.04%) |
Jan 23, 2023 | 186.20 | 187.95 | 184.71 | 187.17 | 426,693 | +1.38(+0.74%) |
Jan 20, 2023 | 182.24 | 185.86 | 181.78 | 185.80 | 464,020 | +4.24(+2.34%) |
Jan 19, 2023 | 183.31 | 184.53 | 179.62 | 181.56 | 410,198 | -3.06(-1.66%) |
Jan 18, 2023 | 189.12 | 190.24 | 184.41 | 184.62 | 543,236 | -4.13(-2.19%) |
Jan 17, 2023 | 190.60 | 190.65 | 188.13 | 188.75 | 506,964 | -1.78(-0.94%) |
Jan 13, 2023 | 186.77 | 191.12 | 186.13 | 190.53 | 308,905 | +2.30(+1.22%) |
Jan 12, 2023 | 188.76 | 189.12 | 186.09 | 188.23 | 337,681 | +0.38(+0.20%) |
Jan 11, 2023 | 185.28 | 188.39 | 185.03 | 187.85 | 376,338 | +2.79(+1.51%) |
Jan 10, 2023 | 183.70 | 185.66 | 182.77 | 185.06 | 266,909 | +0.24(+0.13%) |
Jan 09, 2023 | 184.09 | 187.27 | 183.35 | 184.81 | 297,827 | +1.14(+0.62%) |
Jan 06, 2023 | 180.35 | 183.89 | 179.71 | 183.67 | 256,654 | +5.06(+2.83%) |
Jan 05, 2023 | 179.63 | 180.28 | 176.83 | 178.61 | 664,000 | -3.58(-1.96%) |
Jan 04, 2023 | 181.28 | 182.31 | 179.85 | 182.19 | 499,408 | +3.49(+1.95%) |
Jan 03, 2023 | 177.52 | 179.20 | 176.39 | 178.70 | 401,925 | +2.16(+1.22%) |
Dec 30, 2022 | 175.52 | 176.75 | 174.79 | 176.54 | 252,618 | -0.41(-0.23%) |
Dec 29, 2022 | 176.15 | 177.99 | 175.84 | 176.95 | 676,793 | +2.28(+1.31%) |
Dec 28, 2022 | 178.43 | 179.27 | 174.61 | 174.67 | 252,924 | -3.22(-1.81%) |
Dec 27, 2022 | 176.78 | 178.73 | 175.40 | 177.89 | 242,274 | +1.24(+0.70%) |
Dec 23, 2022 | 174.11 | 177.37 | 173.24 | 176.65 | 290,600 | +2.24(+1.29%) |
Dec 22, 2022 | 175.01 | 176.28 | 171.75 | 174.41 | 314,542 | -2.07(-1.17%) |
Dec 21, 2022 | 175.21 | 177.46 | 174.41 | 176.47 | 318,533 | +2.51(+1.44%) |
Dec 20, 2022 | 172.24 | 175.06 | 171.45 | 173.97 | 444,239 | +1.83(+1.07%) |
Dec 19, 2022 | 175.10 | 175.98 | 171.14 | 172.13 | 398,786 | -2.74(-1.57%) |
Dec 16, 2022 | 175.49 | 176.89 | 173.97 | 174.88 | 817,520 | -1.98(-1.12%) |
Dec 15, 2022 | 176.30 | 177.30 | 174.24 | 176.85 | 557,195 | -0.52(-0.29%) |
Dec 14, 2022 | 180.75 | 182.13 | 176.15 | 177.37 | 407,043 | -3.50(-1.94%) |
Dec 13, 2022 | 181.62 | 181.62 | 178.00 | 180.87 | 549,365 | +5.79(+3.31%) |
Dec 12, 2022 | 173.54 | 175.08 | 171.69 | 175.08 | 522,639 | +1.73(+1.00%) |
Dec 09, 2022 | 173.57 | 176.92 | 172.85 | 173.35 | 663,220 | -1.45(-0.83%) |
Dec 08, 2022 | 188.10 | 188.32 | 172.94 | 174.81 | 1,387,654 | -12.23(-6.54%) |
Dec 07, 2022 | 186.50 | 189.17 | 186.24 | 187.04 | 474,824 | +0.76(+0.41%) |
Dec 06, 2022 | 185.96 | 187.58 | 183.46 | 186.28 | 525,446 | +0.36(+0.19%) |
Dec 05, 2022 | 184.91 | 186.62 | 182.19 | 185.92 | 679,875 | -1.21(-0.64%) |
Dec 02, 2022 | 185.18 | 188.24 | 184.76 | 187.12 | 387,247 | -0.55(-0.30%) |
Dec 01, 2022 | 189.07 | 189.95 | 186.44 | 187.68 | 403,141 | -0.16(-0.08%) |
Nov 30, 2022 | 182.59 | 188.11 | 180.22 | 187.83 | 617,988 | +4.77(+2.61%) |
Nov 29, 2022 | 181.94 | 184.23 | 181.35 | 183.06 | 361,413 | +0.67(+0.37%) |
Nov 28, 2022 | 185.55 | 186.97 | 181.91 | 182.39 | 360,161 | -4.50(-2.41%) |
Nov 25, 2022 | 188.29 | 188.29 | 185.62 | 186.89 | 192,419 | -0.63(-0.34%) |
Nov 23, 2022 | 185.97 | 188.29 | 185.84 | 187.52 | 816,885 | +1.66(+0.89%) |
Nov 22, 2022 | 184.59 | 186.09 | 183.24 | 185.86 | 515,464 | +2.06(+1.12%) |
Nov 21, 2022 | 181.94 | 183.89 | 181.09 | 183.80 | 402,986 | +0.93(+0.51%) |
Nov 18, 2022 | 183.10 | 183.87 | 180.71 | 182.87 | 632,679 | +2.30(+1.27%) |
Nov 17, 2022 | 180.22 | 181.63 | 179.18 | 180.56 | 759,613 | -0.68(-0.38%) |
Nov 16, 2022 | 180.09 | 181.61 | 179.05 | 181.24 | 433,918 | +1.23(+0.69%) |
Nov 15, 2022 | 178.52 | 180.80 | 177.05 | 180.01 | 525,549 | +4.59(+2.62%) |
Nov 14, 2022 | 177.62 | 180.51 | 175.37 | 175.41 | 578,402 | -3.19(-1.78%) |
Nov 11, 2022 | 177.66 | 180.03 | 175.81 | 178.60 | 720,224 | +1.13(+0.64%) |
Nov 10, 2022 | 172.25 | 177.75 | 171.55 | 177.47 | 714,644 | +11.73(+7.07%) |
Nov 09, 2022 | 169.59 | 170.63 | 162.69 | 165.75 | 872,236 | -5.33(-3.12%) |
Nov 08, 2022 | 172.28 | 175.85 | 168.69 | 171.08 | 754,889 | -0.05(-0.03%) |
Nov 07, 2022 | 170.70 | 171.63 | 169.01 | 171.13 | 459,017 | +1.53(+0.91%) |
Nov 04, 2022 | 166.10 | 170.86 | 165.81 | 169.59 | 639,183 | +6.81(+4.18%) |
Nov 03, 2022 | 159.61 | 164.59 | 158.31 | 162.78 | 440,851 | +1.99(+1.24%) |
Nov 02, 2022 | 163.75 | 160.22 | 160.79 | 558,048 | -3.19(-1.94%) | |
Nov 01, 2022 | 166.81 | 166.81 | 162.08 | 163.98 | 449,016 | -0.75(-0.45%) |
Oct 31, 2022 | 166.76 | 167.99 | 164.57 | 164.73 | 498,121 | -2.02(-1.21%) |
Oct 28, 2022 | 163.99 | 167.65 | 162.41 | 166.75 | 581,882 | +3.11(+1.90%) |
Oct 27, 2022 | 157.75 | 165.98 | 157.75 | 163.64 | 1,220,785 | +5.04(+3.18%) |
Oct 26, 2022 | 170.25 | 172.56 | 158.07 | 158.60 | 1,492,326 | -13.38(-7.78%) |
Oct 25, 2022 | 168.08 | 172.68 | 166.88 | 171.97 | 640,428 | +3.29(+1.95%) |
Oct 24, 2022 | 167.48 | 169.22 | 165.24 | 168.68 | 604,002 | +2.51(+1.51%) |
Oct 21, 2022 | 164.21 | 166.68 | 163.76 | 166.17 | 490,100 | +2.25(+1.38%) |
Oct 20, 2022 | 166.82 | 168.95 | 163.34 | 163.92 | 363,304 | -2.48(-1.49%) |
Oct 19, 2022 | 167.49 | 168.95 | 165.43 | 166.40 | 222,702 | -1.87(-1.11%) |
Oct 18, 2022 | 168.67 | 170.55 | 167.25 | 168.26 | 397,643 | +3.59(+2.18%) |
Oct 17, 2022 | 164.48 | 165.79 | 163.73 | 164.68 | 356,184 | +2.91(+1.80%) |
Oct 14, 2022 | 162.98 | 164.39 | 160.97 | 161.77 | 907,840 | +0.16(+0.10%) |
Oct 13, 2022 | 154.56 | 162.76 | 152.81 | 161.61 | 460,359 | +2.80(+1.76%) |
Oct 12, 2022 | 162.08 | 163.37 | 158.74 | 158.81 | 264,827 | -2.83(-1.75%) |
Oct 11, 2022 | 159.67 | 163.69 | 159.60 | 161.64 | 462,731 | +0.96(+0.60%) |
Oct 10, 2022 | 162.20 | 162.58 | 159.13 | 160.68 | 340,217 | -0.15(-0.09%) |
Oct 07, 2022 | 163.36 | 164.06 | 159.71 | 160.82 | 320,678 | -4.44(-2.69%) |
Oct 06, 2022 | 166.64 | 167.53 | 164.18 | 165.26 | 310,452 | -1.70(-1.02%) |
Oct 05, 2022 | 166.09 | 168.25 | 164.58 | 166.96 | 462,505 | -1.88(-1.12%) |
Oct 04, 2022 | 166.06 | 170.37 | 166.06 | 168.85 | 604,821 | +5.53(+3.38%) |
Oct 03, 2022 | 159.56 | 164.40 | 158.70 | 163.32 | 847,831 | +5.25(+3.32%) |
Sep 30, 2022 | 159.35 | 161.18 | 157.62 | 158.07 | 534,621 | -0.88(-0.55%) |
Sep 29, 2022 | 159.81 | 159.81 | 156.84 | 158.95 | 424,421 | -2.97(-1.84%) |
Sep 28, 2022 | 159.57 | 162.67 | 157.54 | 161.92 | 565,509 | +3.56(+2.25%) |
Sep 27, 2022 | 161.22 | 162.54 | 156.68 | 158.36 | 386,681 | -0.65(-0.41%) |
Sep 26, 2022 | 160.59 | 161.57 | 157.90 | 159.01 | 419,944 | -1.89(-1.18%) |
Sep 23, 2022 | 162.28 | 163.85 | 158.38 | 160.91 | 703,922 | -3.20(-1.95%) |
Sep 22, 2022 | 167.77 | 167.77 | 164.06 | 164.10 | 355,511 | -3.92(-2.33%) |
Sep 21, 2022 | 172.32 | 173.88 | 167.99 | 168.02 | 363,703 | -2.81(-1.64%) |
Sep 20, 2022 | 171.88 | 171.88 | 169.00 | 170.83 | 281,337 | -3.31(-1.90%) |
Sep 19, 2022 | 167.57 | 174.76 | 167.51 | 174.14 | 404,708 | +5.70(+3.39%) |
Sep 16, 2022 | 170.30 | 170.38 | 165.37 | 168.44 | 985,349 | -5.82(-3.34%) |
Sep 15, 2022 | 174.87 | 178.08 | 173.89 | 174.26 | 650,166 | -0.81(-0.46%) |
Sep 14, 2022 | 179.04 | 179.81 | 173.26 | 175.06 | 539,468 | -4.35(-2.43%) |
Sep 13, 2022 | 182.14 | 183.26 | 179.06 | 179.42 | 387,477 | -7.17(-3.84%) |
Sep 12, 2022 | 186.35 | 188.00 | 185.99 | 186.59 | 528,567 | +0.97(+0.52%) |
Sep 09, 2022 | 184.94 | 186.38 | 184.08 | 185.62 | 482,461 | +1.94(+1.06%) |
Sep 08, 2022 | 181.58 | 184.19 | 180.75 | 183.67 | 295,253 | +0.37(+0.20%) |
Sep 07, 2022 | 178.29 | 183.66 | 177.40 | 183.30 | 336,134 | +4.99(+2.80%) |
Sep 06, 2022 | 180.82 | 181.56 | 177.84 | 178.31 | 333,127 | -1.17(-0.65%) |
Sep 02, 2022 | 180.94 | 183.09 | 178.72 | 179.47 | 447,055 | -0.03(-0.02%) |