Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 182.95 | 184.73 | 180.25 | 180.53 | 522,814 | -0.86(-0.47%) |
Sep 28, 2023 | 180.72 | 181.78 | 179.54 | 181.39 | 452,555 | +1.49(+0.83%) |
Sep 27, 2023 | 181.46 | 182.16 | 179.35 | 179.90 | 546,227 | -0.50(-0.28%) |
Sep 26, 2023 | 181.96 | 183.22 | 180.40 | 180.40 | 620,523 | -2.48(-1.36%) |
Sep 25, 2023 | 178.83 | 183.16 | 182.06 | 182.88 | 523,038 | +4.14(+2.32%) |
Sep 22, 2023 | 178.35 | 180.49 | 178.35 | 178.74 | 458,090 | +0.78(+0.44%) |
Sep 21, 2023 | 181.23 | 181.36 | 177.91 | 177.96 | 594,793 | -3.56(-1.96%) |
Sep 20, 2023 | 181.79 | 184.71 | 181.02 | 181.52 | 498,075 | +1.45(+0.81%) |
Sep 19, 2023 | 179.70 | 180.24 | 177.31 | 180.07 | 553,089 | +0.20(+0.11%) |
Sep 18, 2023 | 178.69 | 180.18 | 177.18 | 179.87 | 454,133 | +1.42(+0.80%) |
Sep 15, 2023 | 180.76 | 180.76 | 177.96 | 178.44 | 773,796 | -2.32(-1.29%) |
Sep 14, 2023 | 180.60 | 181.43 | 179.55 | 180.77 | 489,773 | +1.66(+0.93%) |
Sep 13, 2023 | 179.80 | 180.04 | 178.28 | 179.11 | 348,965 | -0.64(-0.36%) |
Sep 12, 2023 | 178.22 | 179.83 | 178.22 | 179.75 | 304,538 | +0.83(+0.46%) |
Sep 11, 2023 | 180.31 | 180.58 | 177.77 | 178.92 | 265,912 | -0.02(-0.01%) |
Sep 08, 2023 | 180.24 | 181.76 | 178.44 | 178.94 | 343,348 | -1.33(-0.74%) |
Sep 07, 2023 | 180.76 | 181.84 | 178.97 | 180.27 | 415,857 | -1.03(-0.57%) |
Sep 06, 2023 | 181.84 | 183.36 | 180.78 | 181.30 | 331,288 | -0.60(-0.33%) |
Sep 05, 2023 | 184.98 | 185.11 | 181.82 | 181.90 | 416,961 | -4.10(-2.20%) |
Sep 01, 2023 | 186.50 | 189.24 | 185.75 | 186.00 | 397,615 | +0.63(+0.34%) |
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 | 174.21 | 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 | +1.95(+1.19%) |
Jun 14, 2023 | 166.64 | 167.67 | 163.81 | 164.43 | 352,505 | -1.14(-0.69%) |
Jun 13, 2023 | 163.45 | 167.21 | 163.45 | 165.57 | 435,234 | +2.47(+1.51%) |
Jun 12, 2023 | 160.56 | 164.15 | 159.76 | 163.10 | 399,695 | +3.17(+1.98%) |
Jun 09, 2023 | 163.69 | 163.97 | 159.73 | 159.93 | 680,496 | -3.67(-2.24%) |
Jun 08, 2023 | 168.09 | 168.83 | 160.97 | 163.60 | 704,318 | -5.56(-3.29%) |
Jun 07, 2023 | 164.69 | 169.55 | 164.29 | 169.16 | 517,061 | +4.31(+2.61%) |
Jun 06, 2023 | 162.07 | 165.26 | 162.07 | 164.85 | 487,766 | +2.27(+1.40%) |
Jun 05, 2023 | 163.34 | 164.17 | 161.59 | 162.57 | 549,711 | -0.30(-0.19%) |
Jun 02, 2023 | 157.94 | 163.04 | 157.78 | 162.88 | 518,500 | +6.94(+4.45%) |
Jun 01, 2023 | 158.18 | 158.59 | 155.63 | 155.94 | 823,179 | -1.85(-1.17%) |
May 31, 2023 | 158.48 | 159.07 | 156.67 | 157.79 | 2,533,965 | -1.89(-1.18%) |
May 30, 2023 | 160.39 | 161.12 | 159.19 | 159.68 | 623,743 | +0.09(+0.06%) |
May 26, 2023 | 162.08 | 163.11 | 159.31 | 159.59 | 587,362 | -1.57(-0.97%) |
May 25, 2023 | 160.87 | 162.50 | 160.56 | 161.16 | 574,723 | -0.21(-0.13%) |
May 24, 2023 | 165.16 | 165.16 | 160.98 | 161.36 | 691,007 | -4.73(-2.85%) |
May 23, 2023 | 166.18 | 167.63 | 165.52 | 166.09 | 547,119 | -1.14(-0.68%) |
May 22, 2023 | 166.99 | 167.86 | 165.11 | 167.23 | 696,114 | -0.03(-0.02%) |
May 19, 2023 | 168.97 | 169.11 | 166.69 | 167.26 | 397,638 | -0.22(-0.13%) |
May 18, 2023 | 166.46 | 167.91 | 165.36 | 167.47 | 467,268 | +0.75(+0.45%) |
May 17, 2023 | 165.25 | 166.92 | 163.82 | 166.72 | 463,082 | +2.02(+1.22%) |
May 16, 2023 | 168.45 | 168.45 | 163.73 | 164.70 | 678,707 | -4.99(-2.94%) |
May 15, 2023 | 169.66 | 170.38 | 168.28 | 169.69 | 328,285 | +0.14(+0.08%) |
May 12, 2023 | 169.57 | 170.32 | 167.37 | 169.56 | 469,752 | +0.82(+0.49%) |
May 11, 2023 | 168.01 | 169.85 | 166.90 | 168.74 | 779,550 | -0.20(-0.12%) |
May 10, 2023 | 167.99 | 169.10 | 166.50 | 168.93 | 565,832 | +2.33(+1.40%) |
May 09, 2023 | 167.31 | 167.31 | 165.98 | 166.60 | 458,372 | -1.67(-0.99%) |
May 08, 2023 | 169.55 | 169.55 | 166.18 | 168.27 | 320,514 | -0.23(-0.14%) |
May 05, 2023 | 166.29 | 169.23 | 165.85 | 168.51 | 525,291 | +3.85(+2.34%) |
May 04, 2023 | 166.89 | 166.89 | 164.42 | 164.66 | 759,047 | -2.57(-1.54%) |
May 03, 2023 | 170.42 | 170.46 | 166.65 | 167.24 | 669,889 | -2.53(-1.49%) |
May 02, 2023 | 169.40 | 170.03 | 166.54 | 169.76 | 601,434 | -1.29(-0.76%) |
May 01, 2023 | 170.32 | 172.67 | 170.32 | 171.06 | 595,401 | +0.19(+0.11%) |
Apr 28, 2023 | 166.46 | 171.01 | 166.46 | 170.86 | 763,771 | +4.92(+2.96%) |
Apr 27, 2023 | 160.73 | 166.01 | 160.52 | 165.94 | 828,081 | +4.25(+2.63%) |
Apr 26, 2023 | 163.53 | 167.06 | 158.54 | 161.69 | 1,708,400 | -5.59(-3.34%) |
Apr 25, 2023 | 173.53 | 173.53 | 166.53 | 167.28 | 1,106,804 | -8.12(-4.63%) |
Apr 24, 2023 | 174.88 | 175.49 | 173.93 | 175.40 | 471,330 | +1.01(+0.58%) |
Apr 21, 2023 | 174.87 | 175.01 | 173.27 | 174.40 | 480,029 | +0.10(+0.06%) |
Apr 20, 2023 | 176.08 | 176.64 | 173.84 | 174.30 | 445,196 | -1.98(-1.12%) |
Apr 19, 2023 | 175.38 | 176.84 | 174.68 | 176.28 | 448,965 | +0.69(+0.40%) |
Apr 18, 2023 | 175.73 | 176.66 | 174.48 | 175.58 | 631,909 | +0.41(+0.24%) |
Apr 17, 2023 | 174.84 | 175.19 | 172.97 | 175.17 | 434,685 | +0.92(+0.53%) |
Apr 14, 2023 | 175.09 | 176.28 | 173.35 | 174.25 | 285,286 | -1.57(-0.89%) |
Apr 13, 2023 | 174.54 | 176.32 | 173.21 | 175.81 | 460,575 | +2.30(+1.33%) |
Apr 12, 2023 | 175.43 | 176.25 | 173.25 | 173.51 | 507,524 | -0.93(-0.53%) |
Apr 11, 2023 | 174.38 | 175.79 | 173.00 | 174.44 | 315,030 | +0.95(+0.55%) |
Apr 10, 2023 | 171.76 | 173.87 | 171.45 | 173.49 | 393,547 | +0.29(+0.17%) |
Apr 06, 2023 | 172.66 | 173.52 | 171.40 | 173.20 | 508,026 | +0.08(+0.05%) |
Apr 05, 2023 | 171.18 | 173.17 | 171.18 | 173.12 | 466,041 | +1.39(+0.81%) |
Apr 04, 2023 | 174.93 | 175.05 | 170.40 | 171.73 | 445,689 | -2.93(-1.68%) |
Apr 03, 2023 | 174.03 | 176.19 | 173.64 | 174.66 | 442,768 | -0.56(-0.32%) |
Mar 31, 2023 | 171.72 | 175.48 | 171.14 | 175.22 | 429,675 | +4.67(+2.74%) |
Mar 30, 2023 | 170.69 | 171.56 | 170.24 | 170.55 | 304,729 | +0.96(+0.57%) |
Mar 29, 2023 | 170.73 | 170.87 | 169.12 | 169.59 | 414,845 | +0.60(+0.35%) |
Mar 28, 2023 | 168.56 | 170.10 | 167.97 | 168.99 | 311,510 | +0.51(+0.30%) |
Mar 27, 2023 | 167.57 | 169.14 | 165.89 | 168.48 | 374,470 | +2.26(+1.36%) |
Mar 24, 2023 | 165.09 | 166.84 | 163.10 | 166.22 | 548,563 | +0.11(+0.07%) |
Mar 23, 2023 | 166.99 | 169.77 | 165.38 | 166.11 | 484,047 | -1.01(-0.60%) |
Mar 22, 2023 | 168.74 | 171.78 | 166.93 | 167.12 | 502,639 | -1.68(-1.00%) |
Mar 21, 2023 | 168.42 | 169.80 | 167.38 | 168.80 | 502,543 | +2.74(+1.65%) |
Mar 20, 2023 | 164.29 | 166.62 | 163.38 | 166.06 | 625,252 | +3.05(+1.87%) |
Mar 17, 2023 | 168.16 | 168.16 | 160.96 | 163.02 | 785,718 | -5.13(-3.05%) |
Mar 16, 2023 | 166.22 | 169.19 | 166.03 | 168.15 | 449,364 | +0.48(+0.29%) |
Mar 15, 2023 | 166.77 | 169.06 | 165.94 | 167.67 | 491,176 | -2.94(-1.72%) |
Mar 14, 2023 | 170.94 | 172.16 | 168.59 | 170.60 | 409,016 | +2.66(+1.59%) |
Mar 13, 2023 | 165.96 | 169.67 | 164.40 | 167.94 | 608,719 | +0.74(+0.44%) |
Mar 10, 2023 | 170.99 | 170.99 | 165.77 | 167.20 | 511,422 | -4.17(-2.43%) |
Mar 09, 2023 | 175.67 | 176.72 | 170.72 | 171.37 | 410,040 | -3.11(-1.78%) |
Mar 08, 2023 | 173.28 | 174.82 | 171.66 | 174.48 | 459,255 | +0.40(+0.23%) |
Mar 07, 2023 | 176.11 | 176.53 | 173.65 | 174.08 | 387,294 | -2.55(-1.44%) |
Mar 06, 2023 | 179.95 | 180.38 | 176.42 | 176.63 | 451,398 | -2.90(-1.61%) |
Mar 03, 2023 | 178.22 | 179.56 | 175.75 | 179.53 | 419,657 | +1.72(+0.97%) |
Mar 02, 2023 | 176.69 | 177.92 | 175.38 | 177.80 | 458,254 | +0.44(+0.25%) |
Mar 01, 2023 | 177.45 | 180.18 | 176.78 | 177.36 | 393,525 | -1.05(-0.59%) |
Feb 28, 2023 | 176.65 | 179.12 | 176.16 | 178.41 | 965,741 | +1.05(+0.59%) |
Feb 27, 2023 | 179.29 | 180.86 | 176.46 | 177.36 | 611,591 | +0.22(+0.12%) |
Feb 24, 2023 | 174.27 | 177.88 | 173.64 | 177.15 | 604,128 | -0.09(-0.05%) |
Feb 23, 2023 | 178.62 | 180.41 | 175.36 | 177.24 | 1,010,307 | -0.69(-0.39%) |
Feb 22, 2023 | 174.85 | 178.30 | 174.33 | 177.93 | 936,821 | +3.37(+1.93%) |
Feb 21, 2023 | 176.12 | 177.45 | 173.27 | 174.56 | 752,029 | -3.41(-1.92%) |
Feb 17, 2023 | 177.50 | 178.01 | 175.93 | 177.98 | 422,501 | +0.44(+0.25%) |
Feb 16, 2023 | 178.81 | 179.35 | 177.06 | 177.54 | 307,343 | -3.49(-1.93%) |
Feb 15, 2023 | 178.12 | 181.59 | 177.89 | 181.03 | 424,490 | +1.36(+0.75%) |
Feb 14, 2023 | 180.09 | 181.81 | 177.77 | 179.67 | 608,191 | -1.02(-0.57%) |
Feb 13, 2023 | 177.29 | 180.72 | 177.29 | 180.70 | 538,804 | +3.80(+2.15%) |
Feb 10, 2023 | 176.04 | 177.42 | 175.28 | 176.89 | 501,570 | +0.47(+0.27%) |
Feb 09, 2023 | 180.14 | 180.71 | 175.10 | 176.43 | 532,188 | -2.54(-1.42%) |
Feb 08, 2023 | 177.78 | 180.12 | 177.78 | 178.96 | 450,735 | -0.09(-0.05%) |
Feb 07, 2023 | 173.99 | 179.78 | 173.08 | 179.05 | 619,205 | +4.94(+2.83%) |
Feb 06, 2023 | 175.32 | 176.39 | 173.44 | 174.11 | 473,714 | -2.59(-1.47%) |
Feb 03, 2023 | 181.78 | 183.12 | 176.13 | 176.71 | 610,340 | -7.18(-3.90%) |
Feb 02, 2023 | 179.12 | 185.15 | 179.12 | 183.89 | 1,340,142 | -3.02(-1.62%) |
Feb 01, 2023 | 183.05 | 188.23 | 181.50 | 186.91 | 553,894 | +2.16(+1.17%) |
Jan 31, 2023 | 182.10 | 184.93 | 180.87 | 184.74 | 457,183 | +3.72(+2.05%) |
Jan 30, 2023 | 181.98 | 183.55 | 180.42 | 181.03 | 424,003 | -1.78(-0.97%) |
Jan 27, 2023 | 182.14 | 183.81 | 180.88 | 182.80 | 328,148 | -0.67(-0.37%) |
Jan 26, 2023 | 181.94 | 183.99 | 179.82 | 183.48 | 396,945 | +2.97(+1.65%) |
Jan 25, 2023 | 183.19 | 183.41 | 179.17 | 180.50 | 1,169,851 | -4.69(-2.53%) |
Jan 24, 2023 | 185.91 | 186.68 | 181.56 | 185.19 | 553,905 | -1.95(-1.04%) |
Jan 23, 2023 | 186.17 | 187.92 | 184.68 | 187.14 | 426,764 | +1.38(+0.74%) |
Jan 20, 2023 | 182.21 | 185.83 | 181.75 | 185.77 | 464,097 | +4.24(+2.34%) |
Jan 19, 2023 | 183.28 | 184.50 | 179.59 | 181.53 | 410,266 | -3.06(-1.66%) |
Jan 18, 2023 | 189.09 | 190.21 | 184.38 | 184.59 | 543,326 | -4.12(-2.19%) |
Jan 17, 2023 | 190.57 | 190.62 | 188.10 | 188.71 | 507,048 | -1.78(-0.94%) |
Jan 13, 2023 | 186.74 | 191.09 | 186.10 | 190.50 | 308,956 | +2.30(+1.22%) |
Jan 12, 2023 | 188.73 | 189.08 | 186.06 | 188.20 | 337,737 | +0.38(+0.20%) |
Jan 11, 2023 | 185.25 | 188.36 | 185.00 | 187.82 | 376,401 | +2.79(+1.51%) |
Jan 10, 2023 | 183.67 | 185.63 | 182.74 | 185.03 | 266,954 | +0.24(+0.13%) |
Jan 09, 2023 | 184.06 | 187.24 | 183.32 | 184.78 | 297,876 | +1.14(+0.62%) |
Jan 06, 2023 | 180.32 | 183.86 | 179.68 | 183.64 | 256,696 | +5.06(+2.83%) |
Jan 05, 2023 | 179.60 | 180.25 | 176.80 | 178.58 | 664,110 | -3.58(-1.96%) |
Jan 04, 2023 | 181.25 | 182.28 | 179.82 | 182.16 | 499,491 | +3.49(+1.95%) |
Jan 03, 2023 | 177.49 | 179.17 | 176.36 | 178.67 | 401,992 | +2.16(+1.22%) |
Dec 30, 2022 | 175.49 | 176.72 | 174.76 | 176.51 | 252,660 | -0.41(-0.23%) |
Dec 29, 2022 | 176.12 | 177.96 | 175.81 | 176.92 | 676,905 | +2.28(+1.31%) |
Dec 28, 2022 | 178.40 | 179.24 | 174.58 | 174.64 | 252,966 | -3.22(-1.81%) |
Dec 27, 2022 | 176.75 | 178.70 | 175.37 | 177.86 | 242,314 | +1.24(+0.70%) |
Dec 23, 2022 | 174.09 | 177.34 | 173.21 | 176.62 | 290,648 | +2.24(+1.29%) |
Dec 22, 2022 | 174.98 | 176.25 | 171.72 | 174.38 | 314,595 | -2.07(-1.17%) |
Dec 21, 2022 | 175.18 | 177.43 | 174.38 | 176.44 | 318,585 | +2.51(+1.44%) |
Dec 20, 2022 | 172.21 | 175.03 | 171.42 | 173.94 | 444,313 | +1.83(+1.07%) |
Dec 19, 2022 | 175.07 | 175.95 | 171.11 | 172.10 | 398,852 | -2.74(-1.57%) |
Dec 16, 2022 | 175.46 | 176.87 | 173.94 | 174.85 | 817,655 | -1.98(-1.12%) |
Dec 15, 2022 | 176.27 | 177.27 | 174.21 | 176.83 | 557,287 | -0.52(-0.29%) |
Dec 14, 2022 | 180.72 | 182.10 | 176.12 | 177.34 | 407,111 | -3.50(-1.94%) |
Dec 13, 2022 | 181.59 | 181.59 | 177.97 | 180.84 | 549,456 | +5.79(+3.31%) |
Dec 12, 2022 | 173.51 | 175.05 | 171.66 | 175.05 | 522,726 | +1.73(+1.00%) |
Dec 09, 2022 | 173.54 | 176.89 | 172.82 | 173.32 | 663,330 | -1.45(-0.83%) |
Dec 08, 2022 | 188.07 | 188.28 | 172.91 | 174.78 | 1,387,884 | -12.23(-6.54%) |
Dec 07, 2022 | 186.47 | 189.14 | 186.21 | 187.01 | 474,903 | +0.76(+0.41%) |
Dec 06, 2022 | 185.92 | 187.55 | 183.43 | 186.25 | 525,533 | +0.36(+0.19%) |
Dec 05, 2022 | 184.88 | 186.59 | 182.16 | 185.88 | 679,988 | -1.21(-0.64%) |
Dec 02, 2022 | 185.15 | 188.21 | 184.73 | 187.09 | 387,311 | -0.55(-0.29%) |
Dec 01, 2022 | 189.04 | 189.92 | 186.41 | 187.64 | 403,208 | -0.16(-0.08%) |
Nov 30, 2022 | 182.56 | 188.08 | 180.19 | 187.80 | 618,091 | +4.77(+2.61%) |
Nov 29, 2022 | 181.91 | 184.20 | 181.32 | 183.03 | 361,473 | +0.67(+0.37%) |
Nov 28, 2022 | 185.52 | 186.94 | 181.88 | 182.36 | 360,220 | -4.50(-2.41%) |
Nov 25, 2022 | 188.25 | 188.25 | 185.58 | 186.86 | 192,450 | -0.63(-0.34%) |
Nov 23, 2022 | 185.93 | 188.25 | 185.81 | 187.49 | 817,020 | +1.66(+0.89%) |
Nov 22, 2022 | 184.56 | 186.06 | 183.20 | 185.83 | 515,549 | +2.06(+1.12%) |
Nov 21, 2022 | 181.91 | 183.85 | 181.06 | 183.77 | 403,053 | +0.93(+0.51%) |
Nov 18, 2022 | 183.07 | 183.84 | 180.68 | 182.84 | 632,784 | +2.30(+1.28%) |
Nov 17, 2022 | 180.19 | 181.60 | 179.15 | 180.53 | 759,740 | -0.68(-0.38%) |
Nov 16, 2022 | 180.06 | 181.58 | 179.02 | 181.21 | 433,990 | +1.23(+0.69%) |
Nov 15, 2022 | 178.49 | 180.77 | 177.02 | 179.98 | 525,636 | +4.59(+2.62%) |
Nov 14, 2022 | 177.59 | 180.48 | 175.34 | 175.38 | 578,498 | -3.19(-1.78%) |
Nov 11, 2022 | 177.63 | 180.00 | 175.78 | 178.57 | 720,343 | +1.13(+0.64%) |
Nov 10, 2022 | 172.22 | 177.73 | 171.52 | 177.44 | 714,763 | +11.72(+7.08%) |
Nov 09, 2022 | 169.57 | 170.60 | 162.66 | 165.72 | 872,381 | -5.33(-3.12%) |
Nov 08, 2022 | 172.25 | 175.82 | 168.66 | 171.05 | 755,014 | -0.05(-0.03%) |
Nov 07, 2022 | 170.67 | 171.60 | 168.98 | 171.10 | 459,093 | +1.53(+0.91%) |
Nov 04, 2022 | 166.07 | 170.83 | 165.78 | 169.57 | 639,289 | +6.81(+4.18%) |
Nov 03, 2022 | 159.58 | 164.56 | 158.28 | 162.76 | 440,924 | +1.99(+1.24%) |
Nov 02, 2022 | 163.73 | 160.19 | 160.76 | 558,141 | -3.19(-1.94%) | |
Nov 01, 2022 | 166.79 | 166.79 | 162.06 | 163.95 | 449,091 | -0.75(-0.45%) |
Oct 31, 2022 | 166.73 | 167.96 | 164.54 | 164.70 | 498,204 | -2.02(-1.21%) |
Oct 28, 2022 | 163.96 | 167.62 | 162.39 | 166.72 | 581,979 | +3.11(+1.90%) |
Oct 27, 2022 | 157.72 | 165.95 | 157.72 | 163.61 | 1,220,988 | +5.04(+3.18%) |
Oct 26, 2022 | 170.23 | 172.53 | 158.04 | 158.57 | 1,492,574 | -13.38(-7.78%) |
Oct 25, 2022 | 168.05 | 172.66 | 166.86 | 171.95 | 640,534 | +3.29(+1.95%) |
Oct 24, 2022 | 167.45 | 169.20 | 165.21 | 168.65 | 604,103 | +2.51(+1.51%) |
Oct 21, 2022 | 164.18 | 166.65 | 163.74 | 166.15 | 490,182 | +2.25(+1.38%) |
Oct 20, 2022 | 166.80 | 168.93 | 163.31 | 163.89 | 363,364 | -2.48(-1.49%) |
Oct 19, 2022 | 167.46 | 168.93 | 165.40 | 166.37 | 222,739 | -1.87(-1.11%) |
Oct 18, 2022 | 168.64 | 170.52 | 167.22 | 168.24 | 397,709 | +3.58(+2.18%) |
Oct 17, 2022 | 164.46 | 165.76 | 163.70 | 164.65 | 356,244 | +2.91(+1.80%) |
Oct 14, 2022 | 162.95 | 164.36 | 160.94 | 161.75 | 907,991 | +0.17(+0.10%) |
Oct 13, 2022 | 154.54 | 162.74 | 152.78 | 161.58 | 460,436 | +2.80(+1.76%) |
Oct 12, 2022 | 162.06 | 163.34 | 158.72 | 158.78 | 264,871 | -2.83(-1.75%) |
Oct 11, 2022 | 159.65 | 163.66 | 159.57 | 161.61 | 462,807 | +0.96(+0.60%) |
Oct 10, 2022 | 162.17 | 162.55 | 159.10 | 160.65 | 340,274 | -0.15(-0.09%) |
Oct 07, 2022 | 163.33 | 164.03 | 159.69 | 160.79 | 320,732 | -4.44(-2.69%) |
Oct 06, 2022 | 166.61 | 167.51 | 164.16 | 165.23 | 310,504 | -1.70(-1.02%) |
Oct 05, 2022 | 166.06 | 168.22 | 164.55 | 166.93 | 462,582 | -1.89(-1.12%) |
Oct 04, 2022 | 166.03 | 170.34 | 166.03 | 168.82 | 604,921 | +5.53(+3.38%) |