Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 177.95 | 177.95 | 175.65 | 175.87 | 5,830 | -1.28(-0.72%) |
Sep 28, 2023 | 177.61 | 177.65 | 176.99 | 177.15 | 7,883 | -0.11(-0.06%) |
Sep 27, 2023 | 178.67 | 178.83 | 176.16 | 177.26 | 5,276 | -1.45(-0.81%) |
Sep 26, 2023 | 178.46 | 179.46 | 178.46 | 178.70 | 8,610 | -0.68(-0.38%) |
Sep 25, 2023 | 178.47 | 179.45 | 178.93 | 179.38 | 4,237 | +0.12(+0.07%) |
Sep 22, 2023 | 180.22 | 180.22 | 179.19 | 179.27 | 46,605 | -0.80(-0.44%) |
Sep 21, 2023 | 182.43 | 182.47 | 180.03 | 180.06 | 10,507 | -3.60(-1.96%) |
Sep 20, 2023 | 184.46 | 184.87 | 183.66 | 183.66 | 4,969 | -0.31(-0.17%) |
Sep 19, 2023 | 183.29 | 184.05 | 183.03 | 183.97 | 3,232 | +0.17(+0.09%) |
Sep 18, 2023 | 184.32 | 184.41 | 183.31 | 183.80 | 3,181 | -0.76(-0.41%) |
Sep 15, 2023 | 187.11 | 187.79 | 184.56 | 184.56 | 15,175 | -3.08(-1.64%) |
Sep 14, 2023 | 189.12 | 189.12 | 187.64 | 187.64 | 4,466 | -0.53(-0.28%) |
Sep 13, 2023 | 188.43 | 188.88 | 187.80 | 188.16 | 4,979 | -0.59(-0.31%) |
Sep 12, 2023 | 187.61 | 188.86 | 187.40 | 188.75 | 3,669 | +0.33(+0.17%) |
Sep 11, 2023 | 188.62 | 188.83 | 188.26 | 188.42 | 2,696 | +1.36(+0.73%) |
Sep 08, 2023 | 185.24 | 187.25 | 185.24 | 187.06 | 14,845 | +1.50(+0.81%) |
Sep 07, 2023 | 184.50 | 185.66 | 184.50 | 185.57 | 2,906 | +1.16(+0.63%) |
Sep 06, 2023 | 186.07 | 186.07 | 183.74 | 184.41 | 5,670 | -2.01(-1.08%) |
Sep 05, 2023 | 188.77 | 188.77 | 186.42 | 186.42 | 6,314 | -1.88(-1.00%) |
Sep 01, 2023 | 188.82 | 189.16 | 188.01 | 188.30 | 11,147 | +0.73(+0.39%) |
Aug 31, 2023 | 188.79 | 188.79 | 187.56 | 187.56 | 5,042 | -0.68(-0.36%) |
Aug 30, 2023 | 188.97 | 189.47 | 188.24 | 188.24 | 35,850 | -0.64(-0.34%) |
Aug 29, 2023 | 188.54 | 188.88 | 187.93 | 188.88 | 6,435 | +1.07(+0.57%) |
Aug 28, 2023 | 188.21 | 188.49 | 187.28 | 187.81 | 11,709 | +0.05(+0.03%) |
Aug 25, 2023 | 186.24 | 188.13 | 186.01 | 187.76 | 6,907 | +1.61(+0.87%) |
Aug 24, 2023 | 186.78 | 187.84 | 186.15 | 186.15 | 2,410 | -1.01(-0.54%) |
Aug 23, 2023 | 186.85 | 187.16 | 186.85 | 187.16 | 23,410 | -0.18(-0.10%) |
Aug 22, 2023 | 187.75 | 187.75 | 187.14 | 187.34 | 4,981 | -0.19(-0.10%) |
Aug 21, 2023 | 188.04 | 188.22 | 187.08 | 187.53 | 3,916 | -0.67(-0.35%) |
Aug 18, 2023 | 186.90 | 188.29 | 186.90 | 188.19 | 2,894 | +0.64(+0.34%) |
Aug 17, 2023 | 187.89 | 188.71 | 187.34 | 187.56 | 3,054 | -0.61(-0.33%) |
Aug 16, 2023 | 189.15 | 189.15 | 188.15 | 188.17 | 3,546 | -1.15(-0.61%) |
Aug 15, 2023 | 188.22 | 189.50 | 187.89 | 189.32 | 3,079 | +0.63(+0.34%) |
Aug 14, 2023 | 188.52 | 189.59 | 188.52 | 188.69 | 5,293 | +0.47(+0.25%) |
Aug 11, 2023 | 186.75 | 188.23 | 186.71 | 188.21 | 3,663 | +1.34(+0.72%) |
Aug 10, 2023 | 187.93 | 189.11 | 186.87 | 186.87 | 2,599 | -0.58(-0.31%) |
Aug 09, 2023 | 187.65 | 188.44 | 187.45 | 187.45 | 7,703 | -0.23(-0.12%) |
Aug 08, 2023 | 187.16 | 187.89 | 186.23 | 187.68 | 10,717 | +7.44(+4.13%) |
Aug 07, 2023 | 178.85 | 180.28 | 178.85 | 180.24 | 2,189 | +1.95(+1.09%) |
Aug 04, 2023 | 179.52 | 179.91 | 178.02 | 178.29 | 3,315 | -0.61(-0.34%) |
Aug 03, 2023 | 178.50 | 179.27 | 178.50 | 178.90 | 2,589 | -0.22(-0.12%) |
Aug 02, 2023 | 178.77 | 180.22 | 178.70 | 179.12 | 21,660 | +0.05(+0.03%) |
Aug 01, 2023 | 179.65 | 179.65 | 178.91 | 179.07 | 10,248 | -1.13(-0.63%) |
Jul 31, 2023 | 181.15 | 181.15 | 179.61 | 180.21 | 3,492 | -1.82(-1.00%) |
Jul 28, 2023 | 181.05 | 182.03 | 180.83 | 182.03 | 4,513 | +2.53(+1.41%) |
Jul 27, 2023 | 180.24 | 181.03 | 179.50 | 179.50 | 4,079 | -0.90(-0.50%) |
Jul 26, 2023 | 179.38 | 180.66 | 179.38 | 180.40 | 3,727 | +0.21(+0.12%) |
Jul 25, 2023 | 179.67 | 180.86 | 179.67 | 180.19 | 7,091 | -0.18(-0.10%) |
Jul 24, 2023 | 180.42 | 181.84 | 180.37 | 180.37 | 7,639 | -0.17(-0.09%) |
Jul 21, 2023 | 178.47 | 180.63 | 178.47 | 180.54 | 4,300 | +1.91(+1.07%) |
Jul 20, 2023 | 176.00 | 179.17 | 176.00 | 178.62 | 7,897 | +3.76(+2.15%) |
Jul 19, 2023 | 174.39 | 175.25 | 174.39 | 174.86 | 3,719 | +0.77(+0.44%) |
Jul 18, 2023 | 173.13 | 174.59 | 173.13 | 174.09 | 7,247 | +0.88(+0.51%) |
Jul 17, 2023 | 173.39 | 173.57 | 173.21 | 173.21 | 4,250 | -0.94(-0.54%) |
Jul 14, 2023 | 173.24 | 174.40 | 173.24 | 174.15 | 4,180 | +2.22(+1.29%) |
Jul 13, 2023 | 172.41 | 172.67 | 171.69 | 171.92 | 11,523 | -0.16(-0.09%) |
Jul 12, 2023 | 172.51 | 173.01 | 172.08 | 172.08 | 2,802 | -0.02(-0.01%) |
Jul 11, 2023 | 172.64 | 172.64 | 171.74 | 172.10 | 2,369 | -0.43(-0.25%) |
Jul 10, 2023 | 171.32 | 172.79 | 171.32 | 172.53 | 2,907 | +0.78(+0.45%) |
Jul 07, 2023 | 172.74 | 172.90 | 171.75 | 171.75 | 3,342 | -2.46(-1.41%) |
Jul 06, 2023 | 174.03 | 174.53 | 174.03 | 174.21 | 1,901 | -1.33(-0.76%) |
Jul 05, 2023 | 175.79 | 175.79 | 175.54 | 175.54 | 2,119 | -0.04(-0.03%) |
Jul 03, 2023 | 175.65 | 175.78 | 175.59 | 175.59 | 1,580 | -1.51(-0.85%) |
Jun 30, 2023 | 175.89 | 177.29 | 175.89 | 177.10 | 7,836 | +1.59(+0.90%) |
Jun 29, 2023 | 173.65 | 175.66 | 173.65 | 175.51 | 4,371 | +1.74(+1.00%) |
Jun 28, 2023 | 174.17 | 174.27 | 173.77 | 173.78 | 4,482 | -1.27(-0.73%) |
Jun 27, 2023 | 174.74 | 175.25 | 173.71 | 175.05 | 6,086 | +0.57(+0.33%) |
Jun 26, 2023 | 176.52 | 176.52 | 174.17 | 174.48 | 2,660 | -2.23(-1.26%) |
Jun 23, 2023 | 176.50 | 176.97 | 176.40 | 176.71 | 2,716 | -1.09(-0.61%) |
Jun 22, 2023 | 177.74 | 178.30 | 177.74 | 177.80 | 17,754 | +0.90(+0.51%) |
Jun 21, 2023 | 176.63 | 177.03 | 176.34 | 176.90 | 45,667 | -0.34(-0.19%) |
Jun 20, 2023 | 176.34 | 177.56 | 176.34 | 177.24 | 1,944 | +0.28(+0.16%) |
Jun 16, 2023 | 176.47 | 177.21 | 176.47 | 176.96 | 5,260 | +0.47(+0.27%) |
Jun 15, 2023 | 174.40 | 176.55 | 174.40 | 176.49 | 2,544 | -3.10(-1.73%) |
May 08, 2023 | 179.37 | 179.68 | 179.15 | 179.59 | 4,664 | -0.59(-0.33%) |
May 05, 2023 | 180.04 | 180.51 | 179.54 | 180.18 | 2,341 | +1.43(+0.80%) |
May 04, 2023 | 178.35 | 179.16 | 178.31 | 178.75 | 3,678 | -1.16(-0.64%) |
May 03, 2023 | 180.55 | 180.98 | 179.73 | 179.91 | 7,336 | +0.32(+0.18%) |
May 02, 2023 | 179.60 | 180.14 | 178.58 | 179.59 | 2,341 | -0.54(-0.30%) |
May 01, 2023 | 178.07 | 180.28 | 178.07 | 180.13 | 1,946 | +1.51(+0.85%) |
Apr 28, 2023 | 177.68 | 178.82 | 177.68 | 178.62 | 2,474 | +1.26(+0.71%) |
Apr 27, 2023 | 176.55 | 177.59 | 175.09 | 177.35 | 3,463 | +1.65(+0.94%) |
Apr 26, 2023 | 175.65 | 176.05 | 175.65 | 175.71 | 1,831 | -2.52(-1.41%) |
Apr 25, 2023 | 178.68 | 179.84 | 178.23 | 178.23 | 1,792 | -1.14(-0.64%) |
Apr 24, 2023 | 178.75 | 179.37 | 178.75 | 179.37 | 2,779 | -0.22(-0.12%) |
Apr 21, 2023 | 179.03 | 179.58 | 179.03 | 179.58 | 2,999 | +1.37(+0.77%) |
Apr 20, 2023 | 177.68 | 178.25 | 177.32 | 178.21 | 5,512 | +0.15(+0.09%) |
Apr 19, 2023 | 177.23 | 178.16 | 177.11 | 178.06 | 4,572 | +0.45(+0.25%) |
Apr 18, 2023 | 179.18 | 179.18 | 177.14 | 177.61 | 2,737 | -1.98(-1.10%) |
Apr 17, 2023 | 178.37 | 179.60 | 178.37 | 179.59 | 5,204 | +0.89(+0.50%) |
Apr 14, 2023 | 179.22 | 179.22 | 177.85 | 178.71 | 2,518 | -2.52(-1.39%) |
Apr 13, 2023 | 179.47 | 181.24 | 179.47 | 181.23 | 2,201 | +2.57(+1.44%) |
Apr 12, 2023 | 179.61 | 179.97 | 178.56 | 178.66 | 3,995 | -0.31(-0.17%) |
Apr 11, 2023 | 179.37 | 179.75 | 178.96 | 178.96 | 3,321 | -0.12(-0.06%) |
Apr 10, 2023 | 178.40 | 179.08 | 178.39 | 179.08 | 4,453 | -0.09(-0.05%) |
Apr 06, 2023 | 178.90 | 179.24 | 178.07 | 179.17 | 11,479 | +1.68(+0.95%) |
Apr 05, 2023 | 175.63 | 177.60 | 175.63 | 177.49 | 17,071 | +3.49(+2.00%) |
Apr 04, 2023 | 174.61 | 174.61 | 174.01 | 174.01 | 1,968 | -0.54(-0.31%) |
Apr 03, 2023 | 173.94 | 174.56 | 173.94 | 174.55 | 8,259 | +1.80(+1.04%) |
Mar 31, 2023 | 172.19 | 172.77 | 172.19 | 172.75 | 2,978 | +1.37(+0.80%) |
Mar 30, 2023 | 172.08 | 172.08 | 170.94 | 171.38 | 3,753 | +0.20(+0.12%) |
Mar 29, 2023 | 171.84 | 171.84 | 170.84 | 171.19 | 7,113 | +0.37(+0.22%) |
Mar 28, 2023 | 171.21 | 172.13 | 170.59 | 170.82 | 3,961 | -0.77(-0.45%) |
Mar 27, 2023 | 171.64 | 172.15 | 171.38 | 171.59 | 14,214 | +2.64(+1.56%) |
Mar 24, 2023 | 166.34 | 169.22 | 166.34 | 168.95 | 3,905 | +1.46(+0.87%) |
Mar 23, 2023 | 168.41 | 168.82 | 166.50 | 167.49 | 2,088 | -0.92(-0.55%) |
Mar 22, 2023 | 170.76 | 170.76 | 168.41 | 168.41 | 4,691 | -2.77(-1.62%) |
Mar 21, 2023 | 171.73 | 171.73 | 170.82 | 171.18 | 1,243 | +0.05(+0.03%) |
Mar 20, 2023 | 169.09 | 171.13 | 169.09 | 171.13 | 3,748 | +2.21(+1.31%) |
Mar 17, 2023 | 169.83 | 169.83 | 168.92 | 168.92 | 2,392 | -2.23(-1.31%) |
Mar 16, 2023 | 168.84 | 171.16 | 168.84 | 171.16 | 3,483 | +1.38(+0.81%) |
Mar 15, 2023 | 167.88 | 169.81 | 167.88 | 169.78 | 5,833 | -0.12(-0.07%) |
Mar 14, 2023 | 169.52 | 169.91 | 168.65 | 169.91 | 4,746 | +2.13(+1.27%) |
Mar 13, 2023 | 169.91 | 169.91 | 167.77 | 167.77 | 2,652 | +0.78(+0.47%) |
Mar 10, 2023 | 168.92 | 169.10 | 166.75 | 166.99 | 4,361 | -2.43(-1.44%) |
Mar 09, 2023 | 171.38 | 171.70 | 169.28 | 169.42 | 3,149 | -2.00(-1.17%) |
Mar 08, 2023 | 171.71 | 171.71 | 170.75 | 171.42 | 3,367 | -0.25(-0.14%) |
Mar 07, 2023 | 174.65 | 174.65 | 171.47 | 171.67 | 7,524 | -2.89(-1.65%) |
Mar 06, 2023 | 175.46 | 175.47 | 174.21 | 174.56 | 4,903 | -1.17(-0.66%) |
Mar 03, 2023 | 174.83 | 175.99 | 174.19 | 175.73 | 6,455 | +2.00(+1.15%) |
Mar 02, 2023 | 172.77 | 174.26 | 172.77 | 173.72 | 12,104 | -0.42(-0.24%) |
Mar 01, 2023 | 173.61 | 174.43 | 173.61 | 174.15 | 2,681 | +1.26(+0.73%) |
Feb 28, 2023 | 173.86 | 173.90 | 172.73 | 172.89 | 3,323 | -1.00(-0.58%) |
Feb 27, 2023 | 176.57 | 176.57 | 173.61 | 173.89 | 14,069 | -1.31(-0.75%) |
Feb 24, 2023 | 177.11 | 177.11 | 174.64 | 175.20 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.68 | 178.13 | 177.13 | 178.13 | 51,039 | +0.74(+0.41%) |
Feb 22, 2023 | 177.68 | 178.27 | 177.24 | 177.40 | 5,240 | -0.06(-0.04%) |
Feb 21, 2023 | 179.39 | 179.73 | 177.46 | 177.46 | 9,343 | -3.17(-1.76%) |
Feb 17, 2023 | 177.53 | 180.91 | 177.53 | 180.63 | 6,377 | +2.31(+1.29%) |
Feb 16, 2023 | 179.04 | 179.52 | 178.32 | 178.32 | 5,290 | -2.16(-1.20%) |
Feb 15, 2023 | 181.19 | 181.48 | 180.47 | 180.49 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.23 | 182.73 | 181.67 | 182.14 | 1,437 | -0.05(-0.02%) |
Feb 13, 2023 | 180.94 | 182.19 | 180.94 | 182.19 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.15 | 181.15 | 180.54 | 180.80 | 49,216 | +0.14(+0.08%) |
Feb 09, 2023 | 183.01 | 183.14 | 180.66 | 180.66 | 5,667 | -1.49(-0.82%) |
Feb 08, 2023 | 183.06 | 183.06 | 182.05 | 182.15 | 8,999 | -1.22(-0.66%) |
Feb 07, 2023 | 182.63 | 183.72 | 182.14 | 183.37 | 13,772 | +1.29(+0.71%) |
Feb 06, 2023 | 183.40 | 183.40 | 181.99 | 182.08 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.59 | 183.33 | 181.59 | 182.11 | 7,272 | -0.36(-0.20%) |
Feb 02, 2023 | 182.17 | 182.73 | 180.95 | 182.47 | 81,592 | -0.50(-0.27%) |
Feb 01, 2023 | 181.34 | 184.11 | 180.78 | 182.97 | 84,911 | +0.81(+0.44%) |
Jan 31, 2023 | 179.56 | 182.17 | 179.56 | 182.17 | 13,013 | +2.16(+1.20%) |
Jan 30, 2023 | 182.16 | 182.80 | 179.81 | 180.01 | 32,976 | -2.30(-1.26%) |
Jan 27, 2023 | 183.09 | 183.16 | 182.30 | 182.30 | 2,966 | -0.84(-0.46%) |
Jan 26, 2023 | 183.73 | 183.73 | 182.29 | 183.14 | 8,043 | +0.12(+0.07%) |
Jan 25, 2023 | 181.38 | 183.02 | 181.34 | 183.02 | 18,966 | +0.80(+0.44%) |
Jan 24, 2023 | 182.70 | 184.49 | 181.52 | 182.22 | 7,994 | -0.71(-0.39%) |
Jan 23, 2023 | 182.20 | 183.30 | 182.20 | 182.93 | 24,899 | +0.74(+0.41%) |
Jan 20, 2023 | 182.77 | 182.77 | 180.74 | 182.19 | 23,508 | -0.30(-0.16%) |
Jan 19, 2023 | 181.69 | 183.09 | 181.69 | 182.48 | 4,915 | +0.56(+0.31%) |
Jan 18, 2023 | 183.81 | 183.82 | 181.92 | 181.92 | 46,466 | -2.11(-1.15%) |
Jan 17, 2023 | 184.69 | 184.70 | 183.52 | 184.03 | 18,187 | -1.23(-0.66%) |
Jan 13, 2023 | 184.33 | 185.26 | 184.33 | 185.26 | 10,299 | +0.69(+0.38%) |
Jan 12, 2023 | 183.33 | 184.58 | 183.33 | 184.57 | 3,315 | +0.88(+0.48%) |
Jan 11, 2023 | 182.11 | 183.69 | 181.91 | 183.69 | 6,203 | +1.19(+0.65%) |
Jan 10, 2023 | 181.05 | 182.50 | 180.74 | 182.50 | 3,036 | +0.97(+0.53%) |
Jan 09, 2023 | 185.49 | 185.49 | 181.12 | 181.53 | 3,511 | -3.44(-1.86%) |
Jan 06, 2023 | 184.54 | 185.35 | 184.54 | 184.97 | 3,041 | +2.10(+1.15%) |
Jan 05, 2023 | 182.94 | 183.38 | 182.07 | 182.87 | 4,171 | -1.19(-0.64%) |
Jan 04, 2023 | 183.61 | 184.72 | 183.61 | 184.06 | 6,761 | +1.30(+0.71%) |
Jan 03, 2023 | 183.13 | 183.53 | 181.80 | 182.76 | 23,440 | +0.03(+0.02%) |
Dec 30, 2022 | 182.54 | 182.73 | 181.37 | 182.73 | 5,816 | -0.57(-0.31%) |
Dec 29, 2022 | 181.19 | 183.91 | 181.19 | 183.30 | 1,467 | +2.76(+1.53%) |
Dec 28, 2022 | 181.99 | 182.03 | 180.44 | 180.54 | 30,214 | -0.62(-0.34%) |
Dec 27, 2022 | 182.89 | 182.89 | 181.16 | 181.16 | 4,063 | -0.90(-0.50%) |
Dec 23, 2022 | 181.51 | 182.11 | 181.36 | 182.06 | 8,636 | +0.31(+0.17%) |
Dec 22, 2022 | 181.13 | 181.75 | 180.19 | 181.75 | 3,614 | -0.96(-0.53%) |
Dec 21, 2022 | 181.19 | 183.08 | 180.98 | 182.72 | 10,580 | +2.44(+1.35%) |
Dec 20, 2022 | 178.99 | 180.62 | 178.99 | 180.28 | 7,813 | +0.85(+0.47%) |
Dec 19, 2022 | 180.31 | 180.31 | 178.68 | 179.43 | 6,056 | +0.26(+0.15%) |
Dec 16, 2022 | 181.12 | 181.12 | 178.85 | 179.17 | 10,190 | -2.84(-1.56%) |
Dec 15, 2022 | 184.25 | 184.25 | 181.90 | 182.01 | 6,200 | -3.76(-2.03%) |
Dec 14, 2022 | 183.88 | 186.56 | 183.88 | 185.77 | 4,476 | +1.43(+0.77%) |
Dec 13, 2022 | 184.43 | 185.54 | 184.09 | 184.35 | 8,349 | +1.40(+0.76%) |
Dec 12, 2022 | 181.01 | 182.95 | 181.01 | 182.95 | 8,619 | +1.96(+1.08%) |
Dec 09, 2022 | 182.29 | 183.50 | 180.99 | 180.99 | 3,183 | -1.76(-0.96%) |
Dec 08, 2022 | 181.84 | 182.75 | 181.84 | 182.75 | 5,338 | +1.25(+0.69%) |
Dec 07, 2022 | 180.24 | 181.96 | 180.24 | 181.51 | 13,012 | +1.09(+0.61%) |
Dec 06, 2022 | 183.34 | 183.34 | 179.94 | 180.41 | 7,006 | -2.86(-1.56%) |
Dec 05, 2022 | 184.71 | 184.71 | 183.27 | 183.27 | 4,227 | -1.89(-1.02%) |
Dec 02, 2022 | 182.72 | 185.31 | 182.44 | 185.16 | 5,844 | +0.57(+0.31%) |
Dec 01, 2022 | 184.65 | 184.83 | 183.61 | 184.58 | 18,923 | +1.97(+1.08%) |
Nov 30, 2022 | 179.95 | 182.62 | 179.95 | 182.62 | 1,849 | +2.69(+1.50%) |
Nov 29, 2022 | 180.03 | 180.17 | 179.66 | 179.93 | 8,682 | -0.20(-0.11%) |
Nov 28, 2022 | 179.17 | 180.13 | 179.17 | 180.13 | 6,000 | +0.44(+0.25%) |
Nov 25, 2022 | 178.96 | 179.69 | 178.96 | 179.68 | 2,177 | +1.07(+0.60%) |
Nov 23, 2022 | 178.51 | 179.05 | 178.27 | 178.62 | 3,637 | -0.54(-0.30%) |
Nov 22, 2022 | 177.77 | 179.16 | 177.57 | 179.16 | 13,275 | +2.04(+1.15%) |
Nov 21, 2022 | 176.36 | 177.12 | 176.36 | 177.12 | 3,598 | +0.28(+0.16%) |
Nov 18, 2022 | 176.78 | 177.07 | 175.98 | 176.83 | 2,617 | +1.20(+0.68%) |
Nov 17, 2022 | 174.03 | 175.75 | 174.03 | 175.63 | 3,315 | +0.03(+0.02%) |
Nov 16, 2022 | 177.19 | 177.64 | 175.41 | 175.61 | 5,690 | -1.64(-0.92%) |
Nov 15, 2022 | 178.86 | 178.90 | 176.58 | 177.24 | 8,731 | -0.61(-0.35%) |
Nov 14, 2022 | 177.71 | 179.84 | 177.21 | 177.86 | 8,107 | +1.78(+1.01%) |
Nov 11, 2022 | 176.17 | 176.24 | 173.52 | 176.08 | 10,023 | -0.67(-0.38%) |
Nov 10, 2022 | 176.67 | 176.99 | 174.96 | 176.74 | 3,806 | +3.97(+2.30%) |
Nov 09, 2022 | 175.26 | 175.36 | 172.77 | 172.77 | 16,385 | -2.47(-1.41%) |
Nov 08, 2022 | 173.93 | 176.85 | 173.93 | 175.25 | 9,504 | +0.32(+0.18%) |
Nov 07, 2022 | 174.17 | 175.39 | 174.17 | 174.92 | 16,285 | +2.10(+1.21%) |
Nov 04, 2022 | 174.80 | 174.80 | 170.96 | 172.82 | 2,916 | +0.15(+0.09%) |
Nov 03, 2022 | 172.16 | 173.02 | 171.32 | 172.67 | 4,935 | -1.03(-0.59%) |
Nov 02, 2022 | 176.30 | 173.70 | 173.70 | 3,388 | -2.70(-1.53%) | |
Nov 01, 2022 | 175.47 | 176.96 | 174.36 | 176.41 | 52,720 | -0.09(-0.05%) |
Oct 31, 2022 | 176.81 | 177.21 | 176.24 | 176.49 | 4,891 | -1.40(-0.78%) |
Oct 28, 2022 | 175.41 | 177.89 | 175.41 | 177.89 | 39,955 | +3.63(+2.08%) |
Oct 27, 2022 | 175.86 | 175.86 | 174.26 | 174.26 | 4,896 | -0.92(-0.52%) |
Oct 26, 2022 | 173.64 | 176.78 | 173.64 | 175.18 | 21,097 | +1.93(+1.11%) |
Oct 25, 2022 | 171.21 | 173.49 | 171.21 | 173.25 | 12,745 | +1.55(+0.90%) |
Oct 24, 2022 | 171.00 | 172.18 | 170.58 | 171.70 | 6,757 | +1.80(+1.06%) |
Oct 21, 2022 | 166.55 | 170.12 | 166.55 | 169.89 | 10,146 | +3.92(+2.36%) |
Oct 20, 2022 | 167.27 | 167.27 | 165.86 | 165.97 | 3,089 | -1.06(-0.63%) |
Oct 19, 2022 | 170.23 | 170.23 | 166.12 | 167.03 | 8,123 | -3.41(-2.00%) |
Oct 18, 2022 | 170.34 | 171.28 | 170.10 | 170.44 | 11,843 | +0.97(+0.57%) |
Oct 17, 2022 | 167.70 | 169.74 | 167.70 | 169.47 | 3,756 | +2.70(+1.62%) |
Oct 14, 2022 | 168.46 | 168.46 | 166.42 | 166.78 | 5,077 | -1.05(-0.63%) |
Oct 13, 2022 | 162.77 | 168.20 | 162.77 | 167.83 | 53,189 | +2.76(+1.67%) |
Oct 12, 2022 | 165.07 | 166.01 | 164.93 | 165.07 | 4,938 | -0.27(-0.17%) |
Oct 11, 2022 | 163.81 | 166.68 | 163.81 | 165.34 | 6,676 | +1.61(+0.98%) |
Oct 10, 2022 | 165.33 | 165.48 | 163.63 | 163.73 | 55,595 | -1.24(-0.75%) |
Oct 07, 2022 | 167.64 | 167.64 | 164.66 | 164.97 | 4,082 | -2.70(-1.61%) |
Oct 06, 2022 | 169.50 | 169.50 | 167.54 | 167.67 | 9,343 | -2.04(-1.20%) |
Oct 05, 2022 | 169.02 | 169.94 | 168.52 | 169.71 | 17,201 | -0.36(-0.21%) |
Oct 04, 2022 | 167.74 | 170.08 | 167.74 | 170.07 | 13,445 | +3.52(+2.11%) |