Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 159.89 | 160.26 | 158.06 | 158.77 | 2,622,359 | +2.06(+1.31%) |
Sep 28, 2023 | 154.86 | 157.66 | 153.36 | 156.71 | 2,790,541 | +2.54(+1.65%) |
Sep 27, 2023 | 157.28 | 157.80 | 152.71 | 154.17 | 3,292,500 | -3.11(-1.98%) |
Sep 26, 2023 | 157.70 | 159.19 | 157.03 | 157.28 | 2,799,508 | -2.71(-1.70%) |
Sep 25, 2023 | 159.35 | 160.18 | 158.06 | 160.00 | 2,777,018 | -0.47(-0.29%) |
Sep 22, 2023 | 163.20 | 163.91 | 160.18 | 160.47 | 3,868,484 | -3.00(-1.84%) |
Sep 21, 2023 | 170.66 | 170.66 | 163.31 | 163.47 | 2,588,778 | -7.81(-4.56%) |
Sep 20, 2023 | 172.81 | 173.50 | 170.93 | 171.28 | 1,953,457 | +0.05(+0.03%) |
Sep 19, 2023 | 172.31 | 173.77 | 170.95 | 171.23 | 1,670,309 | -2.09(-1.21%) |
Sep 18, 2023 | 173.70 | 175.37 | 172.53 | 173.33 | 1,552,741 | -0.59(-0.34%) |
Sep 15, 2023 | 174.72 | 176.13 | 173.04 | 173.92 | 3,640,353 | -0.91(-0.52%) |
Sep 14, 2023 | 172.46 | 175.93 | 172.46 | 174.82 | 1,496,261 | +3.99(+2.33%) |
Sep 13, 2023 | 172.31 | 172.75 | 170.28 | 170.84 | 1,697,643 | -2.16(-1.25%) |
Sep 12, 2023 | 173.16 | 173.41 | 169.34 | 173.00 | 1,389,470 | -1.05(-0.60%) |
Sep 11, 2023 | 174.52 | 174.79 | 171.42 | 174.05 | 1,442,948 | -0.59(-0.34%) |
Sep 08, 2023 | 176.57 | 176.97 | 172.68 | 174.64 | 1,704,662 | -1.60(-0.91%) |
Sep 07, 2023 | 171.49 | 177.19 | 171.22 | 176.25 | 2,490,495 | +4.38(+2.55%) |
Sep 06, 2023 | 173.97 | 173.97 | 170.06 | 171.86 | 2,396,081 | -2.33(-1.34%) |
Sep 05, 2023 | 174.32 | 176.14 | 173.30 | 174.19 | 1,776,591 | -0.36(-0.20%) |
Sep 01, 2023 | 176.19 | 176.19 | 173.10 | 174.54 | 1,713,285 | -0.51(-0.29%) |
Aug 31, 2023 | 176.76 | 177.18 | 174.49 | 175.06 | 1,623,154 | -0.93(-0.53%) |
Aug 30, 2023 | 176.20 | 177.83 | 175.53 | 175.98 | 1,924,825 | +0.75(+0.43%) |
Aug 29, 2023 | 172.51 | 175.38 | 171.64 | 175.23 | 1,629,178 | +3.22(+1.87%) |
Aug 28, 2023 | 172.00 | 172.87 | 170.69 | 172.02 | 1,431,304 | +0.62(+0.36%) |
Aug 25, 2023 | 170.97 | 172.38 | 169.60 | 171.40 | 1,216,730 | +0.37(+0.21%) |
Aug 24, 2023 | 172.24 | 173.32 | 170.19 | 171.03 | 1,093,480 | -0.67(-0.39%) |
Aug 23, 2023 | 171.33 | 172.32 | 170.62 | 171.70 | 1,714,996 | +2.04(+1.20%) |
Aug 22, 2023 | 169.11 | 170.29 | 167.23 | 169.66 | 1,717,737 | +0.69(+0.41%) |
Aug 21, 2023 | 169.17 | 169.81 | 166.59 | 168.97 | 2,070,000 | -1.38(-0.81%) |
Aug 18, 2023 | 168.66 | 171.74 | 168.28 | 170.35 | 1,565,395 | +0.13(+0.08%) |
Aug 17, 2023 | 171.51 | 173.45 | 169.84 | 170.22 | 2,454,947 | -1.62(-0.94%) |
Aug 16, 2023 | 179.33 | 179.74 | 171.27 | 171.84 | 2,279,002 | -7.40(-4.13%) |
Aug 15, 2023 | 178.94 | 180.69 | 177.83 | 179.24 | 1,541,050 | -1.45(-0.80%) |
Aug 14, 2023 | 179.45 | 180.92 | 178.55 | 180.69 | 1,389,970 | +0.04(+0.02%) |
Aug 11, 2023 | 179.41 | 181.41 | 179.40 | 180.65 | 1,111,507 | +0.16(+0.09%) |
Aug 10, 2023 | 180.71 | 182.79 | 180.06 | 180.48 | 1,676,279 | -0.15(-0.09%) |
Aug 09, 2023 | 177.58 | 180.73 | 177.13 | 180.64 | 1,528,424 | +2.40(+1.35%) |
Aug 08, 2023 | 175.91 | 178.50 | 173.64 | 178.23 | 2,120,563 | +1.05(+0.59%) |
Aug 07, 2023 | 178.61 | 179.59 | 175.94 | 177.18 | 1,615,356 | -1.21(-0.68%) |
Aug 04, 2023 | 177.81 | 181.31 | 177.02 | 178.39 | 1,747,875 | -0.95(-0.53%) |
Aug 03, 2023 | 182.80 | 183.73 | 177.34 | 179.33 | 2,582,228 | -4.70(-2.55%) |
Aug 02, 2023 | 183.60 | 185.31 | 181.63 | 184.04 | 2,316,417 | -0.60(-0.32%) |
Aug 01, 2023 | 184.16 | 185.70 | 183.11 | 184.63 | 2,324,072 | +0.90(+0.49%) |
Jul 31, 2023 | 182.80 | 185.06 | 182.47 | 183.74 | 1,877,623 | +1.29(+0.71%) |
Jul 28, 2023 | 188.20 | 189.40 | 182.41 | 182.44 | 1,775,929 | -4.11(-2.20%) |
Jul 27, 2023 | 187.71 | 193.87 | 186.52 | 186.56 | 3,075,864 | +3.14(+1.71%) |
Jul 26, 2023 | 180.58 | 183.67 | 180.40 | 183.42 | 3,271,251 | +3.08(+1.71%) |
Jul 25, 2023 | 184.40 | 184.87 | 180.21 | 180.34 | 2,437,798 | -3.90(-2.12%) |
Jul 24, 2023 | 179.50 | 184.71 | 177.67 | 184.24 | 3,543,044 | +5.74(+3.21%) |
Jul 21, 2023 | 178.53 | 179.61 | 175.33 | 178.50 | 4,634,400 | +0.23(+0.13%) |
Jul 20, 2023 | 176.50 | 178.47 | 173.02 | 178.27 | 4,312,635 | -4.31(-2.36%) |
Jul 19, 2023 | 182.79 | 186.92 | 182.10 | 182.58 | 3,500,909 | +3.21(+1.79%) |
Jul 18, 2023 | 179.57 | 182.41 | 175.87 | 179.37 | 3,201,185 | -0.45(-0.25%) |
Jul 17, 2023 | 186.27 | 186.53 | 178.51 | 179.83 | 4,515,869 | -7.44(-3.98%) |
Jul 14, 2023 | 189.33 | 189.87 | 187.06 | 187.27 | 1,773,474 | -2.77(-1.46%) |
Jul 13, 2023 | 188.34 | 190.14 | 186.14 | 190.04 | 1,812,620 | +1.36(+0.72%) |
Jul 12, 2023 | 190.45 | 191.48 | 187.87 | 188.68 | 1,708,199 | +0.80(+0.43%) |
Jul 11, 2023 | 186.95 | 188.28 | 186.01 | 187.88 | 1,537,336 | +1.01(+0.54%) |
Jul 10, 2023 | 187.64 | 188.87 | 186.28 | 186.87 | 1,673,528 | -1.93(-1.02%) |
Jul 07, 2023 | 188.16 | 190.30 | 185.26 | 188.80 | 1,895,680 | -0.44(-0.23%) |
Jul 06, 2023 | 189.23 | 190.62 | 187.08 | 189.24 | 1,663,087 | -2.27(-1.18%) |
Jul 05, 2023 | 188.26 | 192.44 | 188.09 | 191.51 | 2,256,955 | +3.21(+1.70%) |
Jul 03, 2023 | 186.72 | 189.54 | 186.00 | 188.30 | 1,005,695 | +1.06(+0.57%) |
Jun 30, 2023 | 187.56 | 188.55 | 184.59 | 187.24 | 3,359,205 | +1.17(+0.63%) |
Jun 29, 2023 | 183.25 | 186.35 | 182.16 | 186.07 | 2,769,844 | +1.08(+0.58%) |
Jun 28, 2023 | 181.25 | 185.12 | 179.51 | 184.99 | 2,693,254 | +3.76(+2.07%) |
Jun 27, 2023 | 182.44 | 182.88 | 180.72 | 181.24 | 1,839,875 | -0.40(-0.22%) |
Jun 26, 2023 | 179.24 | 182.31 | 178.44 | 181.63 | 2,391,431 | +2.03(+1.13%) |
Jun 23, 2023 | 179.59 | 182.70 | 178.84 | 179.60 | 4,353,980 | -0.39(-0.22%) |
Jun 22, 2023 | 183.07 | 183.07 | 179.87 | 179.99 | 2,518,522 | -2.81(-1.54%) |
Jun 21, 2023 | 182.35 | 183.50 | 179.57 | 182.80 | 2,203,745 | -0.69(-0.37%) |
Jun 20, 2023 | 184.97 | 186.54 | 183.39 | 183.49 | 2,215,948 | -2.74(-1.47%) |
Jun 16, 2023 | 185.65 | 187.72 | 184.93 | 186.23 | 3,400,801 | -1.33(-0.71%) |
Jun 15, 2023 | 184.93 | 188.21 | 182.75 | 187.56 | 2,519,497 | +2.72(+1.47%) |
Jun 14, 2023 | 184.10 | 185.56 | 182.22 | 184.84 | 2,621,131 | +1.91(+1.05%) |
Jun 13, 2023 | 180.25 | 183.14 | 179.01 | 182.92 | 2,032,471 | +2.36(+1.30%) |
Jun 12, 2023 | 179.55 | 180.71 | 178.01 | 180.57 | 1,601,143 | +1.21(+0.67%) |
Jun 09, 2023 | 181.93 | 181.93 | 176.99 | 179.36 | 1,906,190 | -2.60(-1.43%) |
Jun 08, 2023 | 182.15 | 183.02 | 179.71 | 181.96 | 1,237,040 | -0.87(-0.48%) |
Jun 07, 2023 | 181.94 | 185.48 | 181.02 | 182.84 | 1,903,847 | +1.74(+0.96%) |
Jun 06, 2023 | 181.74 | 181.74 | 178.37 | 181.09 | 1,451,913 | +0.45(+0.25%) |
Jun 05, 2023 | 183.78 | 185.50 | 180.38 | 180.64 | 1,546,799 | -2.40(-1.31%) |
Jun 02, 2023 | 182.21 | 183.93 | 181.05 | 183.05 | 2,285,087 | +3.96(+2.21%) |
Jun 01, 2023 | 176.38 | 180.81 | 176.34 | 179.08 | 2,734,100 | +2.46(+1.39%) |
May 31, 2023 | 174.53 | 177.77 | 170.96 | 176.62 | 7,387,992 | +2.34(+1.34%) |
May 30, 2023 | 176.46 | 180.37 | 173.62 | 174.28 | 2,593,395 | -0.17(-0.10%) |
May 26, 2023 | 174.28 | 175.24 | 172.52 | 174.46 | 2,811,366 | -0.36(-0.21%) |
May 25, 2023 | 176.75 | 176.82 | 173.95 | 174.82 | 2,713,142 | -0.79(-0.45%) |
May 24, 2023 | 179.79 | 180.15 | 175.41 | 175.62 | 2,100,503 | -4.56(-2.53%) |
May 23, 2023 | 184.36 | 185.69 | 179.69 | 180.17 | 1,833,213 | -5.09(-2.75%) |
May 22, 2023 | 182.90 | 186.76 | 182.21 | 185.27 | 1,831,649 | +2.62(+1.44%) |
May 19, 2023 | 183.31 | 184.70 | 181.54 | 182.64 | 1,305,974 | -0.29(-0.16%) |
May 18, 2023 | 185.53 | 186.03 | 179.62 | 182.93 | 2,493,240 | -3.57(-1.91%) |
May 17, 2023 | 183.86 | 186.60 | 182.70 | 186.50 | 1,233,411 | +3.56(+1.95%) |
May 16, 2023 | 186.95 | 187.83 | 182.87 | 182.94 | 1,457,250 | -4.23(-2.26%) |
May 15, 2023 | 192.26 | 193.82 | 186.06 | 187.17 | 2,229,349 | -4.62(-2.41%) |
May 12, 2023 | 187.59 | 191.91 | 187.35 | 191.80 | 2,225,027 | +4.41(+2.35%) |
May 11, 2023 | 187.36 | 187.67 | 184.62 | 187.39 | 1,790,426 | -0.64(-0.34%) |
May 10, 2023 | 187.20 | 189.76 | 186.56 | 188.04 | 1,700,844 | +2.72(+1.47%) |
May 09, 2023 | 184.16 | 186.68 | 182.76 | 185.32 | 1,578,439 | +0.30(+0.16%) |
May 08, 2023 | 187.22 | 188.11 | 184.39 | 185.02 | 1,369,572 | -3.39(-1.80%) |
May 05, 2023 | 186.68 | 189.26 | 185.43 | 188.41 | 1,264,513 | +2.25(+1.21%) |
May 04, 2023 | 183.16 | 188.09 | 183.16 | 186.16 | 2,072,169 | +2.33(+1.27%) |
May 03, 2023 | 188.12 | 189.08 | 183.48 | 183.83 | 1,557,334 | -3.98(-2.12%) |
May 02, 2023 | 191.21 | 193.19 | 187.38 | 187.81 | 2,228,087 | -3.23(-1.69%) |
May 01, 2023 | 194.67 | 195.34 | 190.91 | 191.04 | 2,230,399 | -4.68(-2.39%) |
Apr 28, 2023 | 196.94 | 197.85 | 194.70 | 195.72 | 2,174,469 | -1.20(-0.61%) |
Apr 27, 2023 | 191.85 | 197.23 | 191.85 | 196.92 | 1,821,877 | +5.07(+2.65%) |
Apr 26, 2023 | 193.96 | 197.72 | 191.60 | 191.85 | 1,903,165 | -1.34(-0.69%) |
Apr 25, 2023 | 194.76 | 196.42 | 193.04 | 193.19 | 1,399,192 | -2.11(-1.08%) |
Apr 24, 2023 | 195.63 | 196.32 | 193.20 | 195.29 | 1,416,759 | -0.19(-0.10%) |
Apr 21, 2023 | 197.83 | 197.83 | 194.23 | 195.49 | 2,273,779 | -1.39(-0.71%) |
Apr 20, 2023 | 199.00 | 199.00 | 196.03 | 196.87 | 1,537,514 | -2.42(-1.22%) |
Apr 19, 2023 | 198.35 | 201.71 | 198.01 | 199.30 | 1,239,213 | -0.06(-0.03%) |
Apr 18, 2023 | 199.61 | 200.01 | 197.43 | 199.35 | 2,209,784 | -0.62(-0.31%) |
Apr 17, 2023 | 198.96 | 202.96 | 198.30 | 199.98 | 1,940,119 | +1.86(+0.94%) |
Apr 14, 2023 | 201.57 | 201.84 | 196.60 | 198.12 | 1,226,772 | -3.75(-1.86%) |
Apr 13, 2023 | 201.21 | 202.97 | 199.96 | 201.87 | 1,760,749 | +1.06(+0.53%) |
Apr 12, 2023 | 201.51 | 202.92 | 200.02 | 200.81 | 2,426,335 | +0.84(+0.42%) |
Apr 11, 2023 | 198.01 | 202.00 | 197.05 | 199.97 | 2,225,123 | +1.93(+0.97%) |
Apr 10, 2023 | 194.98 | 198.41 | 193.69 | 198.04 | 1,818,747 | +1.58(+0.80%) |
Apr 06, 2023 | 195.21 | 196.77 | 193.46 | 196.47 | 1,339,647 | +1.90(+0.98%) |
Apr 05, 2023 | 193.44 | 197.48 | 193.38 | 194.56 | 2,167,407 | +1.18(+0.61%) |
Apr 04, 2023 | 191.31 | 194.01 | 190.88 | 193.39 | 3,610,147 | +2.23(+1.17%) |
Apr 03, 2023 | 193.14 | 194.81 | 189.27 | 191.15 | 3,025,647 | -3.08(-1.59%) |
Mar 31, 2023 | 191.19 | 194.38 | 191.07 | 194.23 | 2,691,156 | +3.00(+1.57%) |
Mar 30, 2023 | 191.69 | 192.71 | 190.13 | 191.23 | 1,554,749 | +2.56(+1.36%) |
Mar 29, 2023 | 185.70 | 188.75 | 185.43 | 188.67 | 1,877,018 | +5.34(+2.91%) |
Mar 28, 2023 | 182.49 | 184.64 | 181.51 | 183.33 | 1,557,249 | -0.27(-0.14%) |
Mar 27, 2023 | 190.29 | 191.38 | 183.22 | 183.60 | 2,514,319 | -6.15(-3.24%) |
Mar 24, 2023 | 181.45 | 189.80 | 180.00 | 189.75 | 1,996,500 | +7.60(+4.17%) |
Mar 23, 2023 | 182.79 | 185.64 | 180.95 | 182.14 | 2,160,064 | -0.47(-0.26%) |
Mar 22, 2023 | 186.35 | 187.91 | 182.43 | 182.62 | 2,044,665 | -5.77(-3.06%) |
Mar 21, 2023 | 191.57 | 192.33 | 185.00 | 188.39 | 2,712,387 | -3.57(-1.86%) |
Mar 20, 2023 | 191.00 | 193.60 | 189.91 | 191.96 | 2,104,848 | +0.57(+0.30%) |
Mar 17, 2023 | 195.25 | 197.38 | 190.93 | 191.39 | 3,636,828 | -3.52(-1.80%) |
Mar 16, 2023 | 192.00 | 195.95 | 191.45 | 194.91 | 2,758,882 | +2.59(+1.35%) |
Mar 15, 2023 | 188.11 | 193.16 | 187.96 | 192.31 | 3,279,271 | +2.37(+1.25%) |
Mar 14, 2023 | 189.22 | 190.12 | 185.66 | 189.94 | 2,589,542 | +3.33(+1.78%) |
Mar 13, 2023 | 181.46 | 191.05 | 180.17 | 186.62 | 2,446,330 | +4.81(+2.65%) |
Mar 10, 2023 | 181.70 | 184.92 | 180.96 | 181.81 | 2,480,665 | +0.07(+0.04%) |
Mar 09, 2023 | 185.91 | 187.99 | 181.31 | 181.74 | 1,539,749 | -4.34(-2.33%) |
Mar 08, 2023 | 182.63 | 187.47 | 181.90 | 186.09 | 1,686,404 | +3.23(+1.77%) |
Mar 07, 2023 | 188.32 | 188.45 | 182.54 | 182.85 | 2,005,638 | -5.89(-3.12%) |
Mar 06, 2023 | 193.79 | 194.06 | 188.34 | 188.75 | 1,882,000 | -3.74(-1.94%) |
Mar 03, 2023 | 189.40 | 192.56 | 189.24 | 192.48 | 2,151,214 | +4.72(+2.52%) |
Mar 02, 2023 | 183.76 | 188.38 | 183.76 | 187.76 | 1,996,903 | +2.51(+1.35%) |
Mar 01, 2023 | 186.80 | 188.98 | 183.32 | 185.25 | 3,430,659 | -2.97(-1.58%) |
Feb 28, 2023 | 185.45 | 189.73 | 184.73 | 188.22 | 2,884,075 | +2.78(+1.50%) |
Feb 27, 2023 | 188.75 | 189.97 | 183.41 | 185.43 | 2,470,300 | -0.62(-0.33%) |
Feb 24, 2023 | 188.96 | 190.37 | 184.48 | 186.05 | 2,868,917 | -5.92(-3.08%) |
Feb 23, 2023 | 191.29 | 193.87 | 190.11 | 191.97 | 3,402,282 | +2.55(+1.34%) |
Feb 22, 2023 | 194.94 | 194.96 | 188.77 | 189.42 | 3,749,608 | -5.10(-2.62%) |
Feb 21, 2023 | 198.34 | 198.34 | 193.23 | 194.53 | 1,986,613 | -5.33(-2.67%) |
Feb 17, 2023 | 200.53 | 201.49 | 198.18 | 199.86 | 1,887,075 | -1.65(-0.82%) |
Feb 16, 2023 | 203.25 | 204.14 | 199.96 | 201.51 | 1,809,157 | -4.37(-2.12%) |
Feb 15, 2023 | 202.95 | 205.91 | 202.47 | 205.89 | 1,453,372 | +1.38(+0.67%) |
Feb 14, 2023 | 206.19 | 206.76 | 202.60 | 204.51 | 1,069,945 | -2.00(-0.97%) |
Feb 13, 2023 | 206.80 | 208.18 | 204.74 | 206.51 | 1,423,148 | +0.51(+0.25%) |
Feb 10, 2023 | 202.61 | 206.46 | 201.85 | 206.00 | 2,030,317 | +1.45(+0.71%) |
Feb 09, 2023 | 208.58 | 209.58 | 204.00 | 204.55 | 1,283,484 | -3.12(-1.50%) |
Feb 08, 2023 | 208.05 | 209.11 | 206.14 | 207.66 | 2,036,564 | -0.95(-0.46%) |
Feb 07, 2023 | 208.10 | 209.32 | 205.12 | 208.61 | 1,929,862 | -1.05(-0.50%) |
Feb 06, 2023 | 208.05 | 210.57 | 205.81 | 209.66 | 1,891,368 | -1.42(-0.67%) |
Feb 03, 2023 | 213.31 | 214.23 | 207.25 | 211.08 | 2,615,125 | -5.07(-2.34%) |
Feb 02, 2023 | 218.82 | 223.84 | 214.38 | 216.14 | 2,310,059 | +0.24(+0.11%) |
Feb 01, 2023 | 210.91 | 217.64 | 210.13 | 215.91 | 2,736,594 | +3.56(+1.68%) |
Jan 31, 2023 | 207.26 | 212.37 | 207.26 | 212.34 | 1,629,039 | +5.07(+2.44%) |
Jan 30, 2023 | 209.11 | 211.57 | 207.07 | 207.27 | 1,496,209 | -2.59(-1.24%) |
Jan 27, 2023 | 209.79 | 210.95 | 208.58 | 209.87 | 1,431,030 | -0.23(-0.11%) |
Jan 26, 2023 | 208.97 | 210.54 | 207.69 | 210.10 | 1,184,431 | +2.25(+1.08%) |
Jan 25, 2023 | 203.33 | 208.55 | 202.26 | 207.84 | 2,088,404 | +3.32(+1.62%) |
Jan 24, 2023 | 204.30 | 205.85 | 202.12 | 204.53 | 2,095,329 | -0.48(-0.23%) |
Jan 23, 2023 | 208.06 | 209.11 | 204.46 | 205.00 | 2,864,498 | -5.46(-2.59%) |
Jan 20, 2023 | 210.41 | 210.79 | 203.85 | 210.46 | 3,146,018 | -1.84(-0.87%) |
Jan 19, 2023 | 212.99 | 215.88 | 211.94 | 212.30 | 1,961,300 | -1.75(-0.82%) |
Jan 18, 2023 | 219.82 | 221.01 | 213.15 | 214.05 | 2,326,820 | -5.57(-2.54%) |
Jan 17, 2023 | 222.64 | 223.92 | 219.54 | 219.62 | 2,319,268 | -1.67(-0.76%) |
Jan 13, 2023 | 217.91 | 223.25 | 217.91 | 221.29 | 2,111,797 | +0.57(+0.26%) |
Jan 12, 2023 | 217.96 | 221.28 | 214.40 | 220.72 | 2,487,463 | +3.89(+1.79%) |
Jan 11, 2023 | 212.64 | 217.49 | 212.64 | 216.84 | 1,992,412 | +5.87(+2.78%) |
Jan 10, 2023 | 210.15 | 211.92 | 208.88 | 210.97 | 1,779,264 | +2.52(+1.21%) |
Jan 09, 2023 | 209.93 | 212.41 | 208.30 | 208.45 | 1,817,065 | +0.76(+0.37%) |
Jan 06, 2023 | 202.84 | 208.49 | 200.49 | 207.69 | 2,083,448 | +6.06(+3.00%) |
Jan 05, 2023 | 206.33 | 207.04 | 201.04 | 201.64 | 1,572,785 | -6.53(-3.14%) |
Jan 04, 2023 | 206.66 | 211.53 | 204.85 | 208.17 | 1,889,494 | +4.12(+2.02%) |
Jan 03, 2023 | 203.41 | 204.60 | 200.53 | 204.05 | 1,906,688 | +2.67(+1.33%) |
Dec 30, 2022 | 203.73 | 204.56 | 198.83 | 201.38 | 1,525,994 | -3.69(-1.80%) |
Dec 29, 2022 | 201.37 | 205.98 | 199.74 | 205.07 | 1,392,799 | +5.36(+2.68%) |
Dec 28, 2022 | 200.90 | 203.65 | 199.60 | 199.71 | 1,485,174 | -0.76(-0.38%) |
Dec 27, 2022 | 200.56 | 201.21 | 198.31 | 200.47 | 1,633,916 | +0.01(+0.00%) |
Dec 23, 2022 | 197.59 | 200.59 | 197.21 | 200.46 | 1,215,343 | +1.75(+0.88%) |
Dec 22, 2022 | 197.54 | 199.19 | 194.75 | 198.71 | 2,344,516 | +0.00(+0.00%) |
Dec 21, 2022 | 197.95 | 201.34 | 197.66 | 198.71 | 1,494,551 | +1.80(+0.92%) |
Dec 20, 2022 | 196.22 | 198.55 | 194.15 | 196.91 | 1,385,670 | -0.88(-0.44%) |
Dec 19, 2022 | 201.12 | 201.12 | 196.03 | 197.79 | 1,485,583 | -3.61(-1.79%) |
Dec 16, 2022 | 202.95 | 203.01 | 196.34 | 201.40 | 3,947,007 | -4.50(-2.19%) |
Dec 15, 2022 | 205.05 | 208.89 | 204.32 | 205.90 | 1,794,419 | -1.54(-0.74%) |
Dec 14, 2022 | 210.15 | 214.16 | 207.34 | 207.44 | 2,016,534 | -3.34(-1.58%) |
Dec 13, 2022 | 210.38 | 215.10 | 208.44 | 210.78 | 2,310,750 | +7.10(+3.48%) |
Dec 12, 2022 | 202.75 | 203.74 | 200.00 | 203.69 | 1,958,192 | +1.91(+0.95%) |
Dec 09, 2022 | 200.00 | 204.18 | 199.34 | 201.77 | 1,745,384 | +1.50(+0.75%) |
Dec 08, 2022 | 198.51 | 201.76 | 197.41 | 200.27 | 2,612,760 | +1.08(+0.54%) |
Dec 07, 2022 | 199.97 | 203.43 | 197.64 | 199.19 | 1,721,698 | -1.33(-0.66%) |
Dec 06, 2022 | 204.06 | 204.60 | 199.81 | 200.52 | 1,772,282 | -2.92(-1.43%) |
Dec 05, 2022 | 203.76 | 206.16 | 202.47 | 203.44 | 1,541,235 | -3.55(-1.71%) |
Dec 02, 2022 | 205.95 | 208.44 | 204.06 | 206.99 | 1,435,657 | -1.82(-0.87%) |
Dec 01, 2022 | 211.75 | 213.21 | 207.48 | 208.81 | 1,810,887 | +0.05(+0.02%) |
Nov 30, 2022 | 203.69 | 208.85 | 202.55 | 208.76 | 4,121,851 | +3.80(+1.86%) |
Nov 29, 2022 | 202.69 | 205.01 | 201.28 | 204.96 | 1,958,656 | +3.13(+1.55%) |
Nov 28, 2022 | 206.37 | 207.93 | 201.01 | 201.83 | 1,448,938 | -5.83(-2.81%) |
Nov 25, 2022 | 207.24 | 208.75 | 206.05 | 207.66 | 600,348 | +1.73(+0.84%) |
Nov 23, 2022 | 205.88 | 207.98 | 204.05 | 205.93 | 1,282,943 | +0.11(+0.05%) |
Nov 22, 2022 | 208.27 | 208.71 | 203.31 | 205.82 | 1,657,531 | -1.68(-0.81%) |
Nov 21, 2022 | 203.42 | 207.81 | 203.42 | 207.50 | 1,783,047 | +3.76(+1.84%) |
Nov 18, 2022 | 205.35 | 207.78 | 202.51 | 203.74 | 2,501,912 | -0.39(-0.19%) |
Nov 17, 2022 | 205.43 | 207.19 | 202.28 | 204.13 | 2,273,032 | -2.65(-1.28%) |
Nov 16, 2022 | 207.67 | 210.47 | 205.81 | 206.78 | 2,544,415 | -0.41(-0.20%) |
Nov 15, 2022 | 203.24 | 207.41 | 202.93 | 207.19 | 2,280,938 | +3.96(+1.95%) |
Nov 14, 2022 | 209.26 | 209.62 | 203.08 | 203.22 | 1,725,383 | -7.43(-3.53%) |
Nov 11, 2022 | 210.23 | 212.72 | 208.54 | 210.66 | 2,030,299 | +2.23(+1.07%) |
Nov 10, 2022 | 201.08 | 209.07 | 197.81 | 208.43 | 2,947,625 | +18.74(+9.88%) |
Nov 09, 2022 | 192.50 | 195.06 | 189.09 | 189.69 | 1,620,356 | -1.87(-0.98%) |
Nov 08, 2022 | 190.62 | 193.89 | 189.75 | 191.56 | 2,194,912 | +0.94(+0.50%) |
Nov 07, 2022 | 193.09 | 194.36 | 190.31 | 190.62 | 1,938,223 | -1.79(-0.93%) |
Nov 04, 2022 | 191.46 | 192.84 | 187.90 | 192.41 | 1,895,105 | +2.44(+1.29%) |
Nov 03, 2022 | 191.74 | 193.01 | 189.73 | 189.97 | 1,805,775 | -3.64(-1.88%) |
Nov 02, 2022 | 195.06 | 193.61 | 2,814,401 | -2.54(-1.29%) | ||
Nov 01, 2022 | 197.59 | 201.28 | 194.93 | 196.15 | 2,021,135 | +0.65(+0.33%) |
Oct 31, 2022 | 190.27 | 198.03 | 189.37 | 195.50 | 2,663,642 | +2.34(+1.21%) |
Oct 28, 2022 | 186.16 | 196.61 | 186.16 | 193.16 | 2,770,173 | +5.69(+3.03%) |
Oct 27, 2022 | 187.65 | 192.44 | 185.11 | 187.47 | 3,618,499 | +1.66(+0.89%) |
Oct 26, 2022 | 184.29 | 188.06 | 183.25 | 185.81 | 2,662,624 | +1.31(+0.71%) |
Oct 25, 2022 | 175.46 | 184.98 | 175.43 | 184.49 | 2,644,543 | +9.56(+5.46%) |
Oct 24, 2022 | 179.20 | 180.62 | 173.78 | 174.94 | 1,967,486 | -2.04(-1.15%) |
Oct 21, 2022 | 178.30 | 178.30 | 172.79 | 176.97 | 2,202,411 | -0.41(-0.23%) |
Oct 20, 2022 | 180.36 | 180.37 | 174.91 | 177.39 | 2,666,133 | -2.82(-1.57%) |
Oct 19, 2022 | 184.00 | 185.12 | 179.76 | 180.21 | 1,933,864 | -5.88(-3.16%) |
Oct 18, 2022 | 183.54 | 186.77 | 183.26 | 186.09 | 3,448,132 | +4.46(+2.46%) |
Oct 17, 2022 | 179.05 | 184.84 | 178.17 | 181.62 | 3,222,891 | +6.33(+3.61%) |
Oct 14, 2022 | 180.79 | 181.79 | 174.61 | 175.29 | 2,614,087 | -3.84(-2.14%) |
Oct 13, 2022 | 169.72 | 180.63 | 168.11 | 179.13 | 3,728,622 | +5.72(+3.30%) |
Oct 12, 2022 | 177.94 | 178.66 | 172.01 | 173.42 | 2,725,926 | -5.17(-2.90%) |
Oct 11, 2022 | 178.75 | 181.14 | 174.81 | 178.59 | 2,610,473 | -0.29(-0.16%) |
Oct 10, 2022 | 184.94 | 186.98 | 178.29 | 178.88 | 2,111,480 | -4.77(-2.59%) |
Oct 07, 2022 | 187.88 | 189.68 | 182.49 | 183.64 | 3,354,651 | -6.58(-3.46%) |
Oct 06, 2022 | 200.10 | 200.61 | 189.95 | 190.22 | 3,104,876 | -10.37(-5.17%) |
Oct 05, 2022 | 203.40 | 203.78 | 198.00 | 200.59 | 1,621,328 | -5.56(-2.70%) |
Oct 04, 2022 | 205.10 | 210.15 | 204.17 | 206.15 | 2,170,222 | +2.72(+1.34%) |