Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 195.99 | 196.20 | 193.67 | 193.92 | 91,127 | -0.43(-0.22%) |
Sep 28, 2023 | 192.21 | 195.40 | 192.21 | 194.35 | 77,575 | +1.94(+1.01%) |
Sep 27, 2023 | 191.98 | 193.17 | 190.82 | 192.41 | 192,219 | +1.59(+0.83%) |
Sep 26, 2023 | 192.54 | 192.79 | 190.66 | 190.82 | 165,187 | -2.70(-1.39%) |
Sep 25, 2023 | 192.10 | 193.52 | 192.75 | 193.52 | 195,642 | +0.81(+0.42%) |
Sep 22, 2023 | 193.68 | 194.17 | 192.69 | 192.71 | 101,407 | -0.06(-0.03%) |
Sep 21, 2023 | 196.00 | 196.00 | 192.68 | 192.77 | 145,476 | -4.26(-2.16%) |
Sep 20, 2023 | 199.19 | 199.63 | 197.03 | 197.03 | 69,329 | -1.28(-0.65%) |
Sep 19, 2023 | 198.90 | 198.90 | 197.32 | 198.31 | 180,150 | -0.73(-0.37%) |
Sep 18, 2023 | 198.97 | 199.73 | 198.80 | 199.05 | 68,525 | -0.47(-0.23%) |
Sep 15, 2023 | 201.36 | 201.36 | 199.16 | 199.51 | 85,182 | -2.43(-1.20%) |
Sep 14, 2023 | 201.81 | 202.29 | 200.68 | 201.94 | 83,604 | +1.33(+0.66%) |
Sep 13, 2023 | 201.65 | 201.75 | 200.02 | 200.61 | 88,874 | -1.09(-0.54%) |
Sep 12, 2023 | 201.87 | 202.80 | 201.56 | 201.70 | 62,215 | -0.84(-0.42%) |
Sep 11, 2023 | 202.89 | 203.27 | 201.89 | 202.54 | 87,413 | +0.70(+0.34%) |
Sep 08, 2023 | 202.95 | 203.34 | 201.49 | 201.85 | 103,566 | -0.94(-0.46%) |
Sep 07, 2023 | 202.11 | 203.07 | 200.99 | 202.78 | 68,351 | -0.97(-0.48%) |
Sep 06, 2023 | 203.94 | 204.97 | 202.65 | 203.76 | 207,635 | -0.37(-0.18%) |
Sep 05, 2023 | 205.19 | 205.22 | 203.96 | 204.13 | 91,771 | -1.69(-0.82%) |
Sep 01, 2023 | 206.03 | 206.78 | 205.30 | 205.82 | 142,187 | +1.36(+0.67%) |
Aug 31, 2023 | 205.22 | 205.61 | 204.39 | 204.45 | 97,325 | -0.17(-0.08%) |
Aug 30, 2023 | 203.34 | 205.02 | 203.07 | 204.62 | 135,832 | +1.38(+0.68%) |
Aug 29, 2023 | 199.88 | 203.27 | 199.59 | 203.24 | 176,163 | +3.18(+1.59%) |
Aug 28, 2023 | 199.87 | 200.50 | 199.32 | 200.06 | 137,284 | +1.42(+0.72%) |
Aug 25, 2023 | 197.56 | 199.25 | 196.27 | 198.64 | 214,129 | +1.62(+0.82%) |
Aug 24, 2023 | 200.61 | 201.00 | 197.02 | 197.02 | 174,787 | -3.04(-1.52%) |
Aug 23, 2023 | 198.22 | 200.37 | 197.93 | 200.06 | 164,364 | +2.10(+1.06%) |
Aug 22, 2023 | 198.76 | 198.76 | 197.62 | 197.96 | 129,292 | +0.02(+0.01%) |
Aug 21, 2023 | 197.80 | 198.37 | 196.56 | 197.94 | 104,243 | +0.54(+0.27%) |
Aug 18, 2023 | 195.22 | 197.75 | 194.93 | 197.41 | 120,182 | +0.62(+0.31%) |
Aug 17, 2023 | 199.81 | 199.81 | 196.68 | 196.79 | 131,897 | -2.44(-1.22%) |
Aug 16, 2023 | 200.78 | 201.30 | 199.16 | 199.22 | 118,319 | -1.64(-0.82%) |
Aug 15, 2023 | 202.43 | 202.43 | 200.68 | 200.87 | 155,167 | -2.39(-1.17%) |
Aug 14, 2023 | 201.52 | 203.26 | 201.38 | 203.25 | 166,938 | +1.14(+0.57%) |
Aug 11, 2023 | 201.90 | 202.84 | 201.59 | 202.11 | 151,574 | -0.76(-0.38%) |
Aug 10, 2023 | 204.22 | 205.62 | 202.08 | 202.87 | 109,433 | -0.11(-0.05%) |
Aug 09, 2023 | 204.05 | 204.36 | 202.69 | 202.98 | 88,044 | -0.95(-0.47%) |
Aug 08, 2023 | 203.77 | 204.07 | 202.08 | 203.94 | 103,073 | -1.97(-0.96%) |
Aug 07, 2023 | 205.20 | 205.91 | 204.46 | 205.91 | 91,212 | +1.44(+0.70%) |
Aug 04, 2023 | 207.10 | 207.15 | 204.28 | 204.46 | 158,143 | -1.89(-0.92%) |
Aug 03, 2023 | 206.20 | 207.06 | 205.53 | 206.35 | 198,595 | -0.77(-0.37%) |
Aug 02, 2023 | 208.86 | 208.91 | 206.58 | 207.13 | 151,770 | -3.82(-1.81%) |
Aug 01, 2023 | 210.28 | 211.09 | 209.76 | 210.94 | 93,641 | -0.42(-0.20%) |
Jul 31, 2023 | 210.86 | 211.83 | 210.58 | 211.36 | 85,601 | +1.32(+0.63%) |
Jul 28, 2023 | 210.56 | 210.76 | 209.33 | 210.04 | 125,173 | +1.57(+0.75%) |
Jul 27, 2023 | 212.56 | 212.56 | 207.92 | 208.47 | 109,779 | -2.38(-1.13%) |
Jul 26, 2023 | 209.95 | 211.24 | 209.73 | 210.85 | 92,681 | -0.10(-0.05%) |
Jul 25, 2023 | 209.71 | 211.53 | 209.71 | 210.94 | 95,313 | +1.26(+0.60%) |
Jul 24, 2023 | 210.22 | 210.55 | 208.94 | 209.68 | 97,477 | -0.30(-0.14%) |
Jul 21, 2023 | 210.77 | 211.08 | 209.79 | 209.98 | 71,252 | +0.33(+0.16%) |
Jul 20, 2023 | 211.40 | 211.63 | 209.35 | 209.65 | 104,531 | -2.91(-1.37%) |
Jul 19, 2023 | 213.18 | 213.91 | 211.83 | 212.57 | 218,303 | -0.10(-0.05%) |
Jul 18, 2023 | 211.60 | 212.82 | 211.20 | 212.66 | 155,684 | +1.20(+0.57%) |
Jul 17, 2023 | 209.31 | 212.13 | 209.13 | 211.46 | 202,322 | +1.89(+0.90%) |
Jul 14, 2023 | 210.73 | 211.08 | 209.14 | 209.57 | 110,210 | -1.09(-0.52%) |
Jul 13, 2023 | 209.70 | 210.96 | 209.11 | 210.67 | 207,425 | +2.12(+1.02%) |
Jul 12, 2023 | 209.53 | 209.76 | 208.01 | 208.55 | 192,630 | +1.05(+0.51%) |
Jul 11, 2023 | 205.57 | 207.75 | 205.42 | 207.50 | 123,194 | +2.43(+1.18%) |
Jul 10, 2023 | 201.99 | 205.13 | 201.99 | 205.07 | 117,071 | +2.99(+1.48%) |
Jul 07, 2023 | 201.27 | 203.64 | 200.72 | 202.08 | 79,791 | +0.57(+0.28%) |
Jul 06, 2023 | 201.37 | 202.20 | 199.75 | 201.51 | 193,817 | -2.02(-0.99%) |
Jul 05, 2023 | 203.63 | 204.06 | 202.72 | 203.53 | 184,627 | -0.97(-0.48%) |
Jul 03, 2023 | 204.46 | 204.66 | 203.79 | 204.50 | 61,000 | -0.05(-0.02%) |
Jun 30, 2023 | 204.16 | 205.35 | 204.16 | 204.55 | 87,927 | +1.96(+0.97%) |
Jun 29, 2023 | 201.78 | 202.59 | 201.30 | 202.59 | 102,863 | +0.94(+0.47%) |
Jun 28, 2023 | 200.51 | 202.28 | 200.00 | 201.65 | 113,980 | +0.80(+0.40%) |
Jun 27, 2023 | 198.52 | 201.18 | 198.14 | 200.85 | 127,059 | +3.12(+1.58%) |
Jun 26, 2023 | 196.79 | 198.47 | 196.32 | 197.73 | 91,732 | +0.98(+0.50%) |
Jun 23, 2023 | 196.74 | 197.66 | 196.42 | 196.75 | 80,439 | -1.86(-0.94%) |
Jun 22, 2023 | 198.18 | 198.77 | 197.41 | 198.61 | 84,836 | -0.34(-0.17%) |
Jun 21, 2023 | 199.04 | 199.61 | 198.33 | 198.95 | 118,001 | -0.67(-0.33%) |
Jun 20, 2023 | 199.92 | 200.24 | 198.34 | 199.62 | 101,209 | -1.47(-0.73%) |
Jun 16, 2023 | 203.15 | 203.17 | 200.66 | 201.09 | 110,607 | -0.88(-0.44%) |
Jun 15, 2023 | 198.84 | 202.47 | 198.72 | 201.97 | 188,716 | +2.30(+1.15%) |
Jun 14, 2023 | 200.08 | 200.59 | 198.01 | 199.66 | 298,345 | -0.20(-0.10%) |
Jun 13, 2023 | 199.13 | 199.97 | 198.50 | 199.86 | 156,251 | +2.23(+1.13%) |
Jun 12, 2023 | 195.69 | 197.70 | 195.43 | 197.63 | 160,354 | +2.20(+1.13%) |
Jun 09, 2023 | 195.81 | 196.78 | 194.75 | 195.43 | 153,312 | -0.14(-0.07%) |
Jun 08, 2023 | 194.80 | 195.82 | 193.83 | 195.57 | 100,708 | +0.63(+0.33%) |
Jun 07, 2023 | 196.43 | 197.17 | 194.62 | 194.93 | 117,720 | -0.71(-0.36%) |
Jun 06, 2023 | 194.06 | 196.13 | 193.56 | 195.65 | 289,973 | +0.98(+0.50%) |
Jun 05, 2023 | 194.89 | 195.30 | 193.46 | 194.66 | 103,101 | -0.27(-0.14%) |
Jun 02, 2023 | 193.57 | 195.45 | 192.93 | 194.93 | 280,635 | +3.51(+1.84%) |
Jun 01, 2023 | 189.67 | 192.23 | 188.51 | 191.42 | 283,201 | +1.90(+1.00%) |
May 31, 2023 | 189.31 | 189.71 | 187.82 | 189.52 | 103,453 | -0.85(-0.45%) |
May 30, 2023 | 191.58 | 192.04 | 189.67 | 190.38 | 91,584 | +0.04(+0.02%) |
May 26, 2023 | 188.35 | 190.76 | 188.35 | 190.34 | 117,822 | +2.50(+1.33%) |
May 25, 2023 | 188.27 | 188.28 | 186.58 | 187.83 | 154,153 | +0.51(+0.27%) |
May 24, 2023 | 187.58 | 188.05 | 186.68 | 187.33 | 123,996 | -1.40(-0.74%) |
May 23, 2023 | 191.07 | 191.69 | 188.52 | 188.73 | 91,788 | -3.20(-1.67%) |
May 22, 2023 | 190.69 | 192.81 | 190.36 | 191.92 | 131,588 | +1.35(+0.71%) |
May 19, 2023 | 191.53 | 191.77 | 190.07 | 190.57 | 105,368 | -0.57(-0.30%) |
May 18, 2023 | 188.66 | 191.42 | 188.40 | 191.15 | 138,346 | +2.51(+1.33%) |
May 17, 2023 | 187.32 | 189.15 | 186.11 | 188.64 | 103,666 | +2.21(+1.19%) |
May 16, 2023 | 188.38 | 188.38 | 186.40 | 186.43 | 90,503 | -3.00(-1.58%) |
May 15, 2023 | 188.10 | 189.84 | 187.60 | 189.42 | 98,601 | +1.58(+0.84%) |
May 12, 2023 | 188.50 | 188.91 | 186.55 | 187.84 | 91,053 | +0.02(+0.01%) |
May 11, 2023 | 188.40 | 188.43 | 186.89 | 187.82 | 173,217 | -0.95(-0.50%) |
May 10, 2023 | 188.84 | 189.23 | 187.18 | 188.78 | 101,117 | +1.59(+0.85%) |
May 09, 2023 | 186.74 | 187.70 | 186.11 | 187.19 | 97,107 | -0.52(-0.27%) |
May 08, 2023 | 187.82 | 188.14 | 186.97 | 187.71 | 99,357 | +0.14(+0.07%) |
May 05, 2023 | 186.14 | 187.98 | 185.86 | 187.57 | 105,533 | +2.74(+1.48%) |
May 04, 2023 | 185.57 | 186.43 | 184.43 | 184.83 | 130,426 | -0.58(-0.31%) |
May 03, 2023 | 186.64 | 187.98 | 185.27 | 185.40 | 88,352 | -0.87(-0.47%) |
May 02, 2023 | 188.44 | 188.44 | 184.75 | 186.28 | 114,718 | -2.86(-1.51%) |
May 01, 2023 | 188.91 | 190.22 | 188.33 | 189.13 | 197,325 | -0.01(-0.01%) |
Apr 28, 2023 | 186.67 | 189.24 | 186.51 | 189.15 | 65,673 | +1.55(+0.83%) |
Apr 27, 2023 | 186.18 | 187.76 | 184.90 | 187.60 | 81,962 | +2.21(+1.19%) |
Apr 26, 2023 | 186.66 | 187.16 | 184.84 | 185.38 | 119,064 | -1.27(-0.68%) |
Apr 25, 2023 | 190.34 | 190.34 | 186.64 | 186.65 | 215,008 | -4.98(-2.60%) |
Apr 24, 2023 | 191.48 | 191.90 | 190.57 | 191.64 | 109,419 | +0.12(+0.06%) |
Apr 21, 2023 | 191.66 | 191.69 | 190.48 | 191.52 | 87,839 | +0.20(+0.10%) |
Apr 20, 2023 | 191.02 | 192.37 | 190.59 | 191.32 | 90,017 | -1.29(-0.67%) |
Apr 19, 2023 | 191.75 | 192.93 | 191.41 | 192.61 | 166,872 | -0.36(-0.19%) |
Apr 18, 2023 | 193.95 | 194.25 | 192.38 | 192.97 | 114,979 | +0.15(+0.08%) |
Apr 17, 2023 | 191.94 | 192.82 | 191.48 | 192.82 | 402,563 | +0.92(+0.48%) |
Apr 14, 2023 | 192.23 | 193.87 | 190.69 | 191.89 | 140,052 | -0.87(-0.45%) |
Apr 13, 2023 | 191.17 | 192.95 | 190.63 | 192.77 | 94,336 | +2.42(+1.27%) |
Apr 12, 2023 | 192.70 | 192.95 | 190.10 | 190.34 | 174,047 | -0.81(-0.43%) |
Apr 11, 2023 | 190.47 | 191.86 | 190.26 | 191.16 | 277,763 | +1.22(+0.64%) |
Apr 10, 2023 | 187.47 | 189.98 | 187.03 | 189.94 | 149,225 | +1.46(+0.77%) |
Apr 06, 2023 | 187.90 | 188.70 | 186.65 | 188.48 | 146,176 | -0.03(-0.02%) |
Apr 05, 2023 | 190.54 | 190.54 | 187.84 | 188.51 | 135,410 | -2.77(-1.45%) |
Apr 04, 2023 | 193.51 | 193.72 | 190.64 | 191.28 | 104,965 | -1.81(-0.94%) |
Apr 03, 2023 | 193.44 | 193.60 | 191.69 | 193.09 | 301,965 | -0.35(-0.18%) |
Mar 31, 2023 | 190.55 | 193.63 | 190.55 | 193.43 | 79,060 | +3.34(+1.76%) |
Mar 30, 2023 | 190.76 | 190.93 | 189.18 | 190.09 | 155,972 | +1.16(+0.61%) |
Mar 29, 2023 | 187.87 | 189.06 | 187.39 | 188.93 | 187,342 | +2.87(+1.54%) |
Mar 28, 2023 | 185.64 | 186.26 | 184.97 | 186.06 | 194,505 | +0.17(+0.09%) |
Mar 27, 2023 | 186.30 | 186.79 | 185.03 | 185.89 | 225,113 | +0.96(+0.52%) |
Mar 24, 2023 | 183.32 | 184.93 | 181.88 | 184.93 | 107,650 | +0.53(+0.29%) |
Mar 23, 2023 | 185.44 | 187.98 | 183.17 | 184.40 | 151,550 | +0.18(+0.10%) |
Mar 22, 2023 | 188.49 | 189.52 | 184.21 | 184.22 | 170,421 | -4.27(-2.26%) |
Mar 21, 2023 | 187.15 | 189.11 | 187.12 | 188.49 | 183,792 | +3.34(+1.80%) |
Mar 20, 2023 | 183.96 | 185.61 | 183.37 | 185.15 | 140,026 | +1.87(+1.02%) |
Mar 17, 2023 | 185.50 | 185.84 | 182.69 | 183.28 | 188,454 | -3.08(-1.65%) |
Mar 16, 2023 | 182.06 | 186.68 | 181.46 | 186.36 | 122,030 | +3.37(+1.84%) |
Mar 15, 2023 | 182.78 | 183.29 | 180.31 | 182.99 | 155,672 | -2.74(-1.48%) |
Mar 14, 2023 | 186.06 | 187.39 | 183.79 | 185.74 | 128,593 | +2.81(+1.54%) |
Mar 13, 2023 | 180.80 | 185.00 | 179.49 | 182.92 | 163,084 | +0.25(+0.14%) |
Mar 10, 2023 | 187.89 | 187.89 | 181.80 | 182.68 | 171,095 | -5.62(-2.98%) |
Mar 09, 2023 | 192.76 | 193.70 | 187.93 | 188.29 | 133,761 | -4.42(-2.29%) |
Mar 08, 2023 | 192.19 | 193.18 | 191.56 | 192.71 | 137,077 | +0.53(+0.28%) |
Mar 07, 2023 | 194.82 | 195.62 | 191.92 | 192.18 | 118,386 | -2.58(-1.33%) |
Mar 06, 2023 | 196.28 | 197.11 | 194.49 | 194.76 | 102,087 | -1.33(-0.68%) |
Mar 03, 2023 | 193.18 | 196.45 | 193.08 | 196.09 | 94,049 | +3.33(+1.73%) |
Mar 02, 2023 | 188.96 | 193.05 | 188.83 | 192.76 | 108,388 | +2.53(+1.33%) |
Mar 01, 2023 | 190.43 | 191.33 | 189.60 | 190.23 | 225,409 | -0.04(-0.02%) |
Feb 28, 2023 | 190.61 | 191.93 | 190.27 | 190.27 | 103,177 | -0.58(-0.31%) |
Feb 27, 2023 | 191.93 | 192.59 | 190.32 | 190.86 | 103,384 | +0.96(+0.51%) |
Feb 24, 2023 | 189.95 | 190.46 | 188.75 | 189.90 | 127,079 | -2.86(-1.48%) |
Feb 23, 2023 | 193.13 | 193.26 | 190.10 | 192.76 | 163,242 | +1.29(+0.67%) |
Feb 22, 2023 | 191.93 | 192.80 | 190.68 | 191.47 | 109,334 | +0.08(+0.04%) |
Feb 21, 2023 | 194.02 | 194.36 | 191.29 | 191.39 | 167,851 | -4.89(-2.49%) |
Feb 17, 2023 | 197.43 | 197.43 | 194.94 | 196.28 | 131,326 | -2.22(-1.12%) |
Feb 16, 2023 | 198.74 | 200.75 | 198.74 | 198.50 | 165,745 | -2.50(-1.24%) |
Feb 15, 2023 | 197.72 | 201.35 | 197.57 | 201.00 | 192,402 | +2.60(+1.31%) |
Feb 14, 2023 | 196.26 | 199.57 | 195.46 | 198.40 | 120,895 | +1.35(+0.68%) |
Feb 13, 2023 | 195.47 | 197.46 | 194.64 | 197.05 | 98,262 | +2.12(+1.09%) |
Feb 10, 2023 | 194.63 | 195.31 | 193.63 | 194.93 | 99,370 | -0.48(-0.24%) |
Feb 09, 2023 | 199.57 | 199.59 | 194.82 | 195.40 | 139,096 | -1.92(-0.97%) |
Feb 08, 2023 | 198.89 | 199.80 | 196.97 | 197.32 | 176,404 | -2.07(-1.04%) |
Feb 07, 2023 | 196.34 | 199.73 | 194.57 | 199.40 | 86,893 | +3.11(+1.58%) |
Feb 06, 2023 | 196.47 | 197.95 | 195.68 | 196.28 | 100,700 | -1.74(-0.88%) |
Feb 03, 2023 | 198.05 | 200.82 | 197.40 | 198.03 | 172,440 | -3.65(-1.81%) |
Feb 02, 2023 | 200.50 | 202.97 | 200.04 | 201.67 | 188,173 | +4.00(+2.02%) |
Feb 01, 2023 | 193.53 | 198.79 | 192.45 | 197.67 | 338,135 | +3.74(+1.93%) |
Jan 31, 2023 | 190.88 | 193.93 | 190.88 | 193.93 | 99,565 | +3.59(+1.88%) |
Jan 30, 2023 | 191.82 | 193.01 | 190.14 | 190.34 | 120,973 | -3.19(-1.65%) |
Jan 27, 2023 | 191.65 | 194.49 | 191.37 | 193.53 | 159,455 | +1.24(+0.64%) |
Jan 26, 2023 | 191.87 | 192.39 | 189.89 | 192.29 | 178,710 | +2.37(+1.25%) |
Jan 25, 2023 | 187.50 | 190.03 | 185.73 | 189.93 | 115,744 | +0.00(+0.00%) |
Jan 24, 2023 | 190.00 | 190.59 | 189.24 | 189.93 | 97,738 | -1.21(-0.63%) |
Jan 23, 2023 | 188.29 | 191.59 | 187.57 | 191.13 | 229,259 | +3.30(+1.76%) |
Jan 20, 2023 | 184.19 | 187.90 | 183.59 | 187.84 | 168,052 | +4.33(+2.36%) |
Jan 19, 2023 | 184.46 | 185.17 | 182.96 | 183.51 | 108,463 | -2.36(-1.27%) |
Jan 18, 2023 | 189.68 | 190.72 | 185.87 | 185.87 | 156,602 | -2.30(-1.22%) |
Jan 17, 2023 | 187.63 | 188.95 | 187.22 | 188.16 | 156,462 | +0.57(+0.31%) |
Jan 13, 2023 | 184.73 | 187.66 | 184.73 | 187.59 | 109,850 | +1.18(+0.63%) |
Jan 12, 2023 | 186.08 | 186.96 | 183.59 | 186.41 | 170,804 | +0.74(+0.40%) |
Jan 11, 2023 | 183.34 | 185.74 | 183.15 | 185.67 | 143,249 | +3.46(+1.90%) |
Jan 10, 2023 | 179.98 | 182.31 | 179.65 | 182.21 | 199,462 | +1.64(+0.91%) |
Jan 09, 2023 | 180.64 | 182.72 | 180.04 | 180.57 | 157,164 | +1.46(+0.81%) |
Jan 06, 2023 | 177.21 | 179.71 | 175.01 | 179.11 | 131,987 | +3.37(+1.92%) |
Jan 05, 2023 | 177.39 | 177.47 | 175.40 | 175.74 | 174,185 | -3.20(-1.79%) |
Jan 04, 2023 | 177.99 | 179.85 | 177.18 | 178.94 | 169,095 | +2.46(+1.39%) |
Jan 03, 2023 | 179.53 | 180.37 | 175.07 | 176.49 | 256,157 | -1.56(-0.88%) |
Dec 30, 2022 | 176.98 | 178.05 | 175.91 | 178.05 | 232,624 | -0.62(-0.35%) |
Dec 29, 2022 | 176.12 | 179.16 | 175.47 | 178.67 | 195,258 | +4.13(+2.37%) |
Dec 28, 2022 | 176.92 | 177.50 | 174.33 | 174.54 | 246,636 | -2.35(-1.33%) |
Dec 27, 2022 | 177.86 | 177.93 | 175.93 | 176.89 | 229,395 | -1.07(-0.60%) |
Dec 23, 2022 | 176.91 | 177.96 | 175.59 | 177.96 | 223,577 | +0.92(+0.52%) |
Dec 22, 2022 | 178.55 | 178.55 | 174.03 | 177.04 | 208,152 | -3.29(-1.82%) |
Dec 21, 2022 | 178.80 | 180.84 | 177.79 | 180.33 | 181,979 | +2.97(+1.68%) |
Dec 20, 2022 | 176.83 | 178.02 | 175.49 | 177.36 | 268,772 | +0.38(+0.21%) |
Dec 19, 2022 | 179.60 | 179.60 | 176.30 | 176.98 | 210,896 | -2.51(-1.40%) |
Dec 16, 2022 | 179.91 | 180.88 | 178.26 | 179.49 | 288,630 | -2.29(-1.26%) |
Dec 15, 2022 | 184.38 | 184.81 | 181.28 | 181.78 | 185,853 | -5.40(-2.88%) |
Dec 14, 2022 | 188.66 | 189.81 | 185.97 | 187.18 | 148,956 | -1.45(-0.77%) |
Dec 13, 2022 | 192.57 | 192.92 | 187.14 | 188.63 | 211,757 | +2.59(+1.39%) |
Dec 12, 2022 | 183.00 | 186.04 | 182.79 | 186.04 | 186,060 | +3.36(+1.84%) |
Dec 09, 2022 | 183.80 | 184.94 | 182.63 | 182.68 | 282,118 | -1.74(-0.94%) |
Dec 08, 2022 | 183.62 | 185.54 | 182.62 | 184.42 | 258,126 | +2.05(+1.12%) |
Dec 07, 2022 | 182.10 | 183.65 | 181.57 | 182.38 | 270,738 | +0.19(+0.10%) |
Dec 06, 2022 | 185.87 | 185.87 | 181.01 | 182.19 | 469,239 | -3.59(-1.93%) |
Dec 05, 2022 | 189.56 | 189.60 | 185.23 | 185.78 | 204,462 | -5.07(-2.66%) |
Dec 02, 2022 | 188.34 | 191.61 | 188.06 | 190.84 | 219,727 | -0.70(-0.37%) |
Dec 01, 2022 | 191.18 | 192.54 | 189.84 | 191.55 | 214,502 | +1.57(+0.83%) |
Nov 30, 2022 | 183.68 | 190.12 | 182.81 | 189.98 | 312,548 | +7.04(+3.85%) |
Nov 29, 2022 | 183.72 | 184.06 | 182.34 | 182.94 | 214,071 | -0.22(-0.12%) |
Nov 28, 2022 | 184.68 | 185.85 | 182.68 | 183.16 | 171,176 | -3.25(-1.74%) |
Nov 25, 2022 | 186.39 | 186.77 | 185.92 | 186.41 | 83,283 | -0.11(-0.06%) |
Nov 23, 2022 | 184.94 | 187.25 | 184.94 | 186.52 | 255,006 | +1.67(+0.90%) |
Nov 22, 2022 | 183.71 | 184.93 | 182.32 | 184.85 | 315,157 | +2.32(+1.27%) |
Nov 21, 2022 | 182.60 | 183.20 | 181.57 | 182.52 | 131,684 | -1.42(-0.77%) |
Nov 18, 2022 | 185.36 | 185.49 | 182.20 | 183.95 | 163,031 | +0.62(+0.34%) |
Nov 17, 2022 | 182.80 | 183.88 | 181.45 | 183.32 | 116,210 | -2.52(-1.36%) |
Nov 16, 2022 | 187.95 | 188.07 | 185.49 | 185.84 | 188,842 | -3.13(-1.66%) |
Nov 15, 2022 | 189.40 | 190.06 | 187.33 | 188.98 | 197,698 | +3.24(+1.74%) |
Nov 14, 2022 | 187.54 | 188.44 | 185.66 | 185.74 | 229,970 | -2.53(-1.34%) |
Nov 11, 2022 | 186.34 | 189.23 | 185.69 | 188.27 | 276,722 | +2.92(+1.58%) |
Nov 10, 2022 | 180.18 | 185.53 | 180.18 | 185.34 | 225,960 | +12.73(+7.37%) |
Nov 09, 2022 | 175.58 | 175.83 | 172.37 | 172.61 | 136,183 | -4.37(-2.47%) |
Nov 08, 2022 | 175.93 | 178.94 | 174.63 | 176.98 | 154,421 | +1.63(+0.93%) |
Nov 07, 2022 | 175.42 | 175.65 | 173.39 | 175.35 | 287,473 | +1.15(+0.66%) |
Nov 04, 2022 | 176.18 | 176.18 | 171.16 | 174.20 | 272,323 | +1.25(+0.73%) |
Nov 03, 2022 | 171.56 | 174.84 | 170.81 | 172.95 | 203,131 | -0.58(-0.34%) |
Nov 02, 2022 | 179.51 | 173.38 | 173.53 | 187,386 | -6.46(-3.59%) | |
Nov 01, 2022 | 182.55 | 183.07 | 179.56 | 180.00 | 136,636 | +0.29(+0.16%) |
Oct 31, 2022 | 179.25 | 181.01 | 178.85 | 179.71 | 123,750 | -0.70(-0.39%) |
Oct 28, 2022 | 177.08 | 180.58 | 176.07 | 180.41 | 214,246 | +3.42(+1.93%) |
Oct 27, 2022 | 178.52 | 179.63 | 176.70 | 176.99 | 132,398 | -0.33(-0.18%) |
Oct 26, 2022 | 176.60 | 180.55 | 176.40 | 177.32 | 208,034 | +0.01(+0.01%) |
Oct 25, 2022 | 173.00 | 177.48 | 173.00 | 177.31 | 257,593 | +4.88(+2.83%) |
Oct 24, 2022 | 171.95 | 172.87 | 169.50 | 172.43 | 164,086 | +1.28(+0.74%) |
Oct 21, 2022 | 167.65 | 171.27 | 166.02 | 171.15 | 178,429 | +2.97(+1.76%) |
Oct 20, 2022 | 169.68 | 172.02 | 167.63 | 168.19 | 181,111 | -1.33(-0.79%) |
Oct 19, 2022 | 170.66 | 171.45 | 168.19 | 169.52 | 119,768 | -2.63(-1.53%) |
Oct 18, 2022 | 173.81 | 174.72 | 170.56 | 172.15 | 267,399 | +2.65(+1.56%) |
Oct 17, 2022 | 167.51 | 170.45 | 167.51 | 169.50 | 269,307 | +5.61(+3.42%) |
Oct 14, 2022 | 171.14 | 171.79 | 163.75 | 163.89 | 187,791 | -5.92(-3.49%) |
Oct 13, 2022 | 163.42 | 170.75 | 161.62 | 169.81 | 327,820 | +2.39(+1.43%) |
Oct 12, 2022 | 168.26 | 168.44 | 166.24 | 167.41 | 203,958 | -0.67(-0.40%) |
Oct 11, 2022 | 169.28 | 170.65 | 166.51 | 168.09 | 248,104 | -2.21(-1.30%) |
Oct 10, 2022 | 173.75 | 173.75 | 169.13 | 170.30 | 288,228 | -2.69(-1.55%) |
Oct 07, 2022 | 176.57 | 176.57 | 172.14 | 172.99 | 168,886 | -5.71(-3.20%) |
Oct 06, 2022 | 179.27 | 181.28 | 178.04 | 178.70 | 177,930 | -1.05(-0.58%) |
Oct 05, 2022 | 177.89 | 180.92 | 176.46 | 179.75 | 220,850 | -0.63(-0.35%) |
Oct 04, 2022 | 176.86 | 180.43 | 176.49 | 180.38 | 274,503 | +7.02(+4.05%) |