Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 198.42 | 198.86 | 194.38 | 195.65 | 1,773,857 | -2.98(-1.50%) |
Sep 28, 2023 | 193.54 | 199.36 | 193.19 | 198.62 | 1,795,089 | +5.64(+2.92%) |
Sep 27, 2023 | 193.17 | 195.37 | 191.09 | 192.98 | 2,294,947 | +2.11(+1.11%) |
Sep 26, 2023 | 191.11 | 194.28 | 189.86 | 190.87 | 2,198,916 | -1.16(-0.61%) |
Sep 25, 2023 | 192.31 | 192.05 | 190.49 | 192.03 | 2,151,516 | -1.42(-0.74%) |
Sep 22, 2023 | 194.31 | 196.00 | 193.10 | 193.46 | 1,381,405 | -0.81(-0.41%) |
Sep 21, 2023 | 196.79 | 197.13 | 194.18 | 194.26 | 1,740,454 | -4.67(-2.35%) |
Sep 20, 2023 | 198.69 | 202.00 | 198.69 | 198.93 | 1,506,968 | +1.31(+0.66%) |
Sep 19, 2023 | 199.58 | 199.76 | 196.00 | 197.62 | 2,367,301 | -2.13(-1.07%) |
Sep 18, 2023 | 201.66 | 202.70 | 199.64 | 199.75 | 1,708,715 | -2.47(-1.22%) |
Sep 15, 2023 | 203.47 | 204.26 | 201.28 | 202.22 | 3,918,072 | -1.04(-0.51%) |
Sep 14, 2023 | 200.25 | 204.24 | 199.11 | 203.26 | 1,737,328 | +3.96(+1.99%) |
Sep 13, 2023 | 202.13 | 202.88 | 198.62 | 199.30 | 1,684,022 | -3.55(-1.75%) |
Sep 12, 2023 | 202.86 | 204.17 | 202.24 | 202.85 | 1,406,156 | -0.36(-0.18%) |
Sep 11, 2023 | 205.92 | 207.26 | 202.21 | 203.21 | 1,723,777 | -1.28(-0.63%) |
Sep 08, 2023 | 199.45 | 204.75 | 199.10 | 204.50 | 1,761,684 | +5.55(+2.79%) |
Sep 07, 2023 | 201.06 | 201.11 | 197.88 | 198.94 | 1,855,968 | -2.54(-1.26%) |
Sep 06, 2023 | 199.15 | 202.44 | 198.58 | 201.48 | 1,494,209 | +1.38(+0.69%) |
Sep 05, 2023 | 204.59 | 204.59 | 199.38 | 200.10 | 1,998,330 | -4.77(-2.33%) |
Sep 01, 2023 | 203.72 | 205.46 | 202.78 | 204.86 | 1,091,024 | +2.30(+1.13%) |
Aug 31, 2023 | 205.17 | 205.55 | 202.47 | 202.56 | 1,327,316 | -1.83(-0.90%) |
Aug 30, 2023 | 205.14 | 205.59 | 203.48 | 204.40 | 1,103,655 | -0.80(-0.39%) |
Aug 29, 2023 | 200.73 | 205.50 | 200.57 | 205.19 | 1,195,078 | +3.60(+1.79%) |
Aug 28, 2023 | 199.73 | 202.13 | 198.21 | 201.59 | 1,067,101 | +2.73(+1.37%) |
Aug 25, 2023 | 198.70 | 200.43 | 197.31 | 198.86 | 1,517,476 | +0.99(+0.50%) |
Aug 24, 2023 | 202.06 | 204.43 | 197.52 | 197.87 | 1,912,295 | -4.44(-2.19%) |
Aug 23, 2023 | 202.99 | 204.22 | 201.81 | 202.31 | 1,516,455 | -0.70(-0.34%) |
Aug 22, 2023 | 199.07 | 203.57 | 198.76 | 203.00 | 3,185,662 | +4.12(+2.07%) |
Aug 21, 2023 | 201.15 | 202.60 | 197.67 | 198.88 | 2,221,116 | -2.27(-1.13%) |
Aug 18, 2023 | 199.45 | 203.12 | 199.30 | 201.15 | 1,790,013 | -0.24(-0.12%) |
Aug 17, 2023 | 206.75 | 206.75 | 201.21 | 201.39 | 2,787,716 | -4.13(-2.01%) |
Aug 16, 2023 | 203.30 | 207.51 | 203.19 | 205.52 | 1,778,603 | +1.00(+0.49%) |
Aug 15, 2023 | 204.87 | 206.49 | 203.69 | 204.53 | 2,056,676 | -0.83(-0.41%) |
Aug 14, 2023 | 205.91 | 207.50 | 204.05 | 205.36 | 2,494,717 | -1.66(-0.80%) |
Aug 11, 2023 | 205.52 | 207.82 | 205.15 | 207.02 | 1,714,297 | +0.12(+0.06%) |
Aug 10, 2023 | 206.90 | 209.47 | 206.11 | 206.90 | 3,467,376 | +2.25(+1.10%) |
Aug 09, 2023 | 204.99 | 207.50 | 203.50 | 204.64 | 2,054,689 | -0.34(-0.16%) |
Aug 08, 2023 | 201.63 | 205.72 | 201.55 | 204.98 | 2,525,041 | +1.75(+0.86%) |
Aug 07, 2023 | 203.09 | 204.14 | 202.13 | 203.23 | 1,551,739 | +1.71(+0.85%) |
Aug 04, 2023 | 200.57 | 204.21 | 197.98 | 201.53 | 2,669,081 | +2.11(+1.06%) |
Aug 03, 2023 | 200.32 | 201.34 | 195.90 | 199.41 | 3,312,340 | -2.64(-1.31%) |
Aug 02, 2023 | 202.54 | 205.05 | 201.01 | 202.05 | 2,902,921 | -1.22(-0.60%) |
Aug 01, 2023 | 198.12 | 204.47 | 197.34 | 203.27 | 2,956,339 | +2.91(+1.45%) |
Jul 31, 2023 | 198.42 | 201.95 | 198.17 | 200.37 | 2,753,127 | +2.18(+1.10%) |
Jul 28, 2023 | 196.40 | 198.55 | 195.86 | 198.18 | 1,514,195 | +3.83(+1.97%) |
Jul 27, 2023 | 192.93 | 195.65 | 192.59 | 194.35 | 2,499,896 | +2.01(+1.04%) |
Jul 26, 2023 | 193.02 | 194.84 | 190.65 | 192.34 | 3,496,438 | -1.03(-0.53%) |
Jul 25, 2023 | 192.19 | 194.55 | 191.16 | 193.38 | 2,277,600 | +0.50(+0.26%) |
Jul 24, 2023 | 192.37 | 193.07 | 190.46 | 192.88 | 1,806,641 | -0.62(-0.32%) |
Jul 21, 2023 | 191.88 | 194.49 | 191.75 | 193.50 | 6,770,969 | +3.39(+1.79%) |
Jul 20, 2023 | 189.25 | 192.12 | 188.91 | 190.11 | 1,558,819 | +1.26(+0.67%) |
Jul 19, 2023 | 191.85 | 192.15 | 188.63 | 188.85 | 1,966,082 | -3.42(-1.78%) |
Jul 18, 2023 | 190.04 | 192.98 | 189.84 | 192.27 | 1,432,899 | +2.35(+1.24%) |
Jul 17, 2023 | 186.56 | 191.50 | 186.56 | 189.92 | 1,432,440 | +1.89(+1.00%) |
Jul 14, 2023 | 189.63 | 189.63 | 186.26 | 188.03 | 1,830,527 | -2.08(-1.09%) |
Jul 13, 2023 | 189.57 | 191.02 | 189.20 | 190.11 | 1,356,381 | +1.46(+0.77%) |
Jul 12, 2023 | 191.92 | 191.92 | 188.37 | 188.65 | 1,958,441 | -1.24(-0.65%) |
Jul 11, 2023 | 189.63 | 191.86 | 189.22 | 189.89 | 1,955,876 | +0.32(+0.17%) |
Jul 10, 2023 | 184.62 | 189.62 | 184.57 | 189.57 | 1,925,747 | +5.24(+2.84%) |
Jul 07, 2023 | 180.05 | 185.78 | 180.03 | 184.33 | 1,918,207 | +3.59(+1.99%) |
Jul 06, 2023 | 178.78 | 181.11 | 176.96 | 180.74 | 1,367,576 | -0.08(-0.04%) |
Jul 05, 2023 | 182.21 | 182.42 | 179.77 | 180.82 | 1,584,222 | -2.09(-1.15%) |
Jul 03, 2023 | 182.10 | 183.65 | 181.12 | 182.91 | 1,162,406 | +0.54(+0.29%) |
Jun 30, 2023 | 181.00 | 183.57 | 180.88 | 182.38 | 1,708,311 | +2.40(+1.34%) |
Jun 29, 2023 | 176.62 | 180.11 | 175.83 | 179.97 | 1,728,508 | +3.58(+2.03%) |
Jun 28, 2023 | 176.22 | 176.72 | 175.35 | 176.39 | 1,244,248 | +0.35(+0.20%) |
Jun 27, 2023 | 171.88 | 176.27 | 171.56 | 176.04 | 1,452,548 | +5.76(+3.38%) |
Jun 26, 2023 | 169.32 | 171.96 | 168.81 | 170.28 | 1,536,761 | +0.06(+0.04%) |
Jun 23, 2023 | 172.09 | 172.15 | 169.78 | 170.22 | 2,114,555 | -4.20(-2.41%) |
Jun 22, 2023 | 175.00 | 175.41 | 173.07 | 174.43 | 1,171,613 | -0.43(-0.25%) |
Jun 21, 2023 | 172.25 | 175.84 | 171.53 | 174.86 | 1,883,673 | +2.31(+1.34%) |
Jun 20, 2023 | 174.56 | 175.17 | 172.00 | 172.55 | 1,540,515 | -2.55(-1.46%) |
Jun 16, 2023 | 176.00 | 177.00 | 174.37 | 175.10 | 4,753,608 | -0.32(-0.18%) |
Jun 15, 2023 | 177.27 | 177.56 | 172.53 | 175.41 | 3,551,824 | -0.75(-0.42%) |
May 08, 2023 | 175.58 | 176.62 | 173.92 | 176.16 | 1,257,527 | +1.37(+0.78%) |
May 05, 2023 | 177.32 | 177.43 | 172.66 | 174.79 | 1,655,000 | +0.09(+0.05%) |
May 04, 2023 | 176.66 | 178.13 | 174.12 | 174.70 | 2,111,280 | -1.95(-1.10%) |
May 03, 2023 | 177.81 | 181.43 | 175.84 | 176.66 | 2,402,604 | -0.16(-0.09%) |
May 02, 2023 | 172.00 | 177.15 | 171.88 | 176.81 | 3,859,796 | +8.38(+4.98%) |
May 01, 2023 | 167.26 | 171.55 | 167.08 | 168.43 | 1,947,145 | +0.79(+0.47%) |
Apr 28, 2023 | 163.49 | 168.20 | 162.70 | 167.64 | 1,674,375 | +3.91(+2.39%) |
Apr 27, 2023 | 164.33 | 164.62 | 161.14 | 163.73 | 2,127,155 | +0.27(+0.16%) |
Apr 26, 2023 | 171.21 | 172.38 | 163.03 | 163.46 | 3,139,806 | -7.66(-4.48%) |
Apr 25, 2023 | 172.05 | 172.95 | 170.66 | 171.12 | 2,248,757 | -1.45(-0.84%) |
Apr 24, 2023 | 173.02 | 173.35 | 171.72 | 172.58 | 1,158,520 | -0.08(-0.05%) |
Apr 21, 2023 | 172.15 | 173.18 | 171.37 | 172.66 | 1,334,528 | +0.64(+0.37%) |
Apr 20, 2023 | 171.16 | 172.79 | 171.02 | 172.01 | 2,022,014 | +0.05(+0.03%) |
Apr 19, 2023 | 170.65 | 172.62 | 170.65 | 171.96 | 1,444,881 | +0.05(+0.03%) |
Apr 18, 2023 | 169.86 | 172.18 | 169.41 | 171.91 | 1,886,683 | +3.87(+2.30%) |
Apr 17, 2023 | 167.03 | 168.38 | 166.54 | 168.04 | 1,233,630 | +1.60(+0.96%) |
Apr 14, 2023 | 163.84 | 166.50 | 163.84 | 166.44 | 1,754,098 | +2.60(+1.59%) |
Apr 13, 2023 | 161.38 | 163.96 | 160.09 | 163.84 | 1,585,638 | +3.99(+2.50%) |
Apr 12, 2023 | 163.27 | 163.63 | 159.39 | 159.84 | 1,384,551 | -2.39(-1.47%) |
Apr 11, 2023 | 161.81 | 163.07 | 161.35 | 162.23 | 1,216,340 | +1.08(+0.67%) |
Apr 10, 2023 | 160.60 | 163.71 | 160.60 | 161.15 | 1,269,330 | -0.26(-0.16%) |
Apr 06, 2023 | 161.36 | 161.94 | 159.76 | 161.41 | 1,103,821 | +0.48(+0.30%) |
Apr 05, 2023 | 161.97 | 162.24 | 160.45 | 160.92 | 1,394,144 | -1.80(-1.11%) |
Apr 04, 2023 | 163.49 | 163.73 | 161.87 | 162.73 | 1,212,950 | -0.08(-0.05%) |
Apr 03, 2023 | 163.77 | 164.37 | 161.68 | 162.81 | 1,548,613 | -1.56(-0.95%) |
Mar 31, 2023 | 162.64 | 165.00 | 162.64 | 164.37 | 1,529,658 | +3.34(+2.07%) |
Mar 30, 2023 | 162.26 | 162.84 | 160.78 | 161.03 | 1,187,755 | +0.53(+0.33%) |
Mar 29, 2023 | 158.61 | 161.04 | 158.54 | 160.50 | 1,769,995 | +3.12(+1.98%) |
Mar 28, 2023 | 154.32 | 157.47 | 154.23 | 157.38 | 1,844,501 | +2.38(+1.53%) |
Mar 27, 2023 | 156.56 | 157.24 | 154.48 | 155.00 | 1,654,119 | +0.02(+0.01%) |
Mar 24, 2023 | 156.36 | 156.68 | 152.01 | 154.99 | 2,553,213 | -3.38(-2.14%) |
Mar 23, 2023 | 162.16 | 164.18 | 156.91 | 158.37 | 2,447,891 | -3.20(-1.98%) |
Mar 22, 2023 | 165.62 | 165.87 | 161.48 | 161.57 | 2,421,803 | -4.50(-2.71%) |
Mar 21, 2023 | 163.31 | 166.64 | 163.28 | 166.07 | 2,351,459 | +4.67(+2.89%) |
Mar 20, 2023 | 158.05 | 161.75 | 157.60 | 161.40 | 2,366,540 | +4.23(+2.69%) |
Mar 17, 2023 | 158.25 | 158.77 | 155.85 | 157.17 | 2,505,371 | -2.34(-1.46%) |
Mar 16, 2023 | 155.97 | 160.11 | 155.42 | 159.51 | 1,906,152 | +2.77(+1.77%) |
Mar 15, 2023 | 157.34 | 157.63 | 153.97 | 156.74 | 2,813,556 | -4.32(-2.68%) |
Mar 14, 2023 | 161.38 | 163.24 | 159.66 | 161.05 | 1,920,618 | +2.11(+1.33%) |
Mar 13, 2023 | 160.91 | 161.08 | 157.34 | 158.94 | 2,419,026 | -3.93(-2.41%) |
Mar 10, 2023 | 165.26 | 167.12 | 162.35 | 162.88 | 1,728,158 | -3.17(-1.91%) |
Mar 09, 2023 | 171.72 | 171.95 | 165.75 | 166.04 | 1,888,844 | -5.65(-3.29%) |
Mar 08, 2023 | 171.89 | 173.18 | 170.68 | 171.69 | 1,196,827 | -0.13(-0.08%) |
Mar 07, 2023 | 173.81 | 175.00 | 171.29 | 171.82 | 1,450,640 | -1.53(-0.88%) |
Mar 06, 2023 | 171.55 | 175.21 | 171.55 | 173.36 | 2,157,792 | +2.03(+1.18%) |
Mar 03, 2023 | 170.12 | 171.83 | 169.36 | 171.33 | 1,420,771 | +2.15(+1.27%) |
Mar 02, 2023 | 167.69 | 169.84 | 166.17 | 169.18 | 1,267,036 | +1.42(+0.84%) |
Mar 01, 2023 | 167.72 | 169.07 | 166.68 | 167.76 | 1,817,324 | +0.23(+0.14%) |
Feb 28, 2023 | 167.85 | 169.32 | 167.16 | 167.54 | 2,737,228 | -0.37(-0.22%) |
Feb 27, 2023 | 170.03 | 170.35 | 167.56 | 167.90 | 1,558,672 | -0.71(-0.42%) |
Feb 24, 2023 | 167.76 | 168.96 | 167.30 | 168.62 | 1,659,070 | -1.59(-0.94%) |
Feb 23, 2023 | 169.80 | 171.13 | 168.14 | 170.21 | 1,396,716 | +1.73(+1.03%) |
Feb 22, 2023 | 167.93 | 169.66 | 167.10 | 168.48 | 1,265,504 | -0.09(-0.05%) |
Feb 21, 2023 | 168.65 | 170.16 | 167.74 | 168.57 | 1,840,613 | -1.82(-1.07%) |
Feb 17, 2023 | 172.47 | 172.53 | 168.99 | 170.38 | 1,913,741 | -3.23(-1.86%) |
Feb 16, 2023 | 175.20 | 177.44 | 173.27 | 173.61 | 2,305,682 | -4.74(-2.66%) |
Feb 15, 2023 | 178.68 | 179.02 | 176.96 | 178.35 | 2,595,111 | -0.67(-0.37%) |
Feb 14, 2023 | 173.54 | 179.30 | 169.41 | 179.03 | 3,405,467 | +6.81(+3.96%) |
Feb 13, 2023 | 169.90 | 172.87 | 169.60 | 172.21 | 2,019,059 | +2.96(+1.75%) |
Feb 10, 2023 | 171.00 | 171.92 | 167.95 | 169.25 | 1,564,059 | -3.49(-2.02%) |
Feb 09, 2023 | 173.39 | 175.39 | 172.09 | 172.73 | 1,544,473 | +0.88(+0.51%) |
Feb 08, 2023 | 171.57 | 172.85 | 170.86 | 171.85 | 1,539,269 | -1.39(-0.80%) |
Feb 07, 2023 | 169.87 | 174.34 | 168.72 | 173.25 | 1,831,490 | +3.06(+1.80%) |
Feb 06, 2023 | 170.58 | 171.79 | 169.59 | 170.19 | 1,504,488 | -2.08(-1.21%) |
Feb 03, 2023 | 171.84 | 173.53 | 170.76 | 172.27 | 1,523,369 | -1.72(-0.99%) |
Feb 02, 2023 | 174.41 | 175.38 | 172.85 | 173.99 | 1,159,153 | +0.80(+0.46%) |
Feb 01, 2023 | 170.88 | 174.51 | 168.89 | 173.19 | 1,471,855 | +1.17(+0.68%) |
Jan 31, 2023 | 169.33 | 172.06 | 168.69 | 172.02 | 1,345,734 | +2.94(+1.74%) |
Jan 30, 2023 | 170.23 | 171.37 | 168.91 | 169.08 | 2,067,463 | -3.09(-1.80%) |
Jan 27, 2023 | 172.34 | 174.39 | 171.87 | 172.17 | 1,657,681 | -0.25(-0.14%) |
Jan 26, 2023 | 171.31 | 172.51 | 170.45 | 172.42 | 1,640,097 | +2.22(+1.31%) |
Jan 25, 2023 | 165.54 | 170.80 | 165.54 | 170.20 | 1,905,056 | +2.67(+1.59%) |
Jan 24, 2023 | 166.48 | 167.60 | 165.51 | 167.53 | 1,665,526 | +0.60(+0.36%) |
Jan 23, 2023 | 163.94 | 167.70 | 163.03 | 166.93 | 2,617,855 | +2.08(+1.26%) |
Jan 20, 2023 | 158.68 | 165.08 | 158.18 | 164.84 | 2,359,499 | +5.81(+3.65%) |
Jan 19, 2023 | 156.48 | 159.93 | 156.29 | 159.04 | 2,212,282 | +1.22(+0.78%) |
Jan 18, 2023 | 160.29 | 161.72 | 157.72 | 157.81 | 2,215,431 | -1.19(-0.75%) |
Jan 17, 2023 | 159.28 | 160.56 | 158.45 | 159.00 | 2,602,210 | -0.78(-0.49%) |
Jan 13, 2023 | 157.61 | 160.10 | 157.21 | 159.78 | 1,551,831 | +1.77(+1.12%) |
Jan 12, 2023 | 156.41 | 158.60 | 155.73 | 158.01 | 1,647,393 | +1.50(+0.96%) |
Jan 11, 2023 | 152.25 | 156.62 | 152.02 | 156.51 | 1,733,983 | +5.25(+3.47%) |
Jan 10, 2023 | 150.55 | 151.88 | 149.62 | 151.26 | 1,291,221 | +0.62(+0.41%) |
Jan 09, 2023 | 149.88 | 153.46 | 149.77 | 150.64 | 1,887,876 | -0.84(-0.55%) |
Jan 06, 2023 | 148.68 | 152.00 | 148.17 | 151.48 | 1,608,888 | +4.44(+3.02%) |
Jan 05, 2023 | 147.16 | 148.23 | 146.13 | 147.04 | 1,561,611 | -0.97(-0.65%) |
Jan 04, 2023 | 147.39 | 149.37 | 147.25 | 148.00 | 1,752,439 | +2.08(+1.43%) |
Jan 03, 2023 | 147.99 | 148.86 | 145.28 | 145.92 | 1,707,344 | -1.13(-0.77%) |
Dec 30, 2022 | 145.19 | 147.20 | 144.61 | 147.05 | 1,561,463 | +0.91(+0.62%) |
Dec 29, 2022 | 145.10 | 146.96 | 144.45 | 146.14 | 1,449,802 | +2.34(+1.63%) |
Dec 28, 2022 | 146.69 | 147.52 | 143.78 | 143.80 | 1,338,139 | -2.72(-1.85%) |
Dec 27, 2022 | 147.18 | 147.53 | 146.11 | 146.51 | 1,366,880 | -0.23(-0.15%) |
Dec 23, 2022 | 144.51 | 147.06 | 144.51 | 146.74 | 1,081,012 | +1.34(+0.92%) |
Dec 22, 2022 | 145.41 | 146.69 | 143.57 | 145.40 | 1,860,445 | -1.51(-1.03%) |
Dec 21, 2022 | 149.48 | 150.21 | 145.92 | 146.91 | 2,312,951 | -1.64(-1.10%) |
Dec 20, 2022 | 149.03 | 150.36 | 148.26 | 148.55 | 1,696,451 | -0.95(-0.63%) |
Dec 19, 2022 | 152.16 | 152.46 | 148.66 | 149.50 | 2,044,943 | -2.39(-1.57%) |
Dec 16, 2022 | 152.16 | 152.88 | 150.55 | 151.89 | 5,005,523 | -1.60(-1.04%) |
Dec 15, 2022 | 154.31 | 155.10 | 151.31 | 153.49 | 2,549,265 | -3.87(-2.46%) |
Dec 14, 2022 | 159.25 | 161.35 | 155.48 | 157.36 | 2,495,127 | -3.74(-2.32%) |
Dec 13, 2022 | 166.57 | 166.96 | 160.22 | 161.10 | 2,203,426 | -0.05(-0.03%) |
Dec 12, 2022 | 159.02 | 161.19 | 157.49 | 161.15 | 1,573,615 | +1.99(+1.25%) |
Dec 09, 2022 | 158.39 | 160.51 | 158.09 | 159.16 | 1,279,987 | +0.49(+0.31%) |
Dec 08, 2022 | 156.69 | 159.65 | 156.06 | 158.67 | 1,872,784 | +3.34(+2.15%) |
Dec 07, 2022 | 157.71 | 158.32 | 155.16 | 155.33 | 2,227,174 | -3.15(-1.99%) |
Dec 06, 2022 | 159.94 | 160.74 | 156.91 | 158.48 | 1,922,044 | -1.55(-0.97%) |
Dec 05, 2022 | 162.28 | 162.73 | 159.70 | 160.03 | 2,207,383 | -3.55(-2.17%) |
Dec 02, 2022 | 160.98 | 163.71 | 160.49 | 163.58 | 1,437,130 | +0.43(+0.27%) |
Dec 01, 2022 | 163.58 | 165.11 | 162.21 | 163.15 | 1,897,918 | -0.16(-0.10%) |
Nov 30, 2022 | 158.61 | 163.32 | 157.54 | 163.30 | 2,696,160 | +4.04(+2.54%) |
Nov 29, 2022 | 157.03 | 160.14 | 157.03 | 159.26 | 1,847,318 | +2.34(+1.49%) |
Nov 28, 2022 | 159.74 | 159.79 | 156.71 | 156.92 | 1,879,626 | -3.59(-2.24%) |
Nov 25, 2022 | 159.57 | 161.81 | 159.25 | 160.52 | 930,277 | +1.04(+0.65%) |
Nov 23, 2022 | 160.85 | 161.47 | 159.09 | 159.48 | 1,473,978 | -1.44(-0.90%) |
Nov 22, 2022 | 158.91 | 161.24 | 157.58 | 160.92 | 1,527,698 | +2.78(+1.75%) |
Nov 21, 2022 | 158.94 | 160.34 | 157.57 | 158.15 | 1,342,042 | -1.16(-0.73%) |
Nov 18, 2022 | 159.75 | 160.70 | 158.07 | 159.31 | 1,892,993 | +1.72(+1.09%) |
Nov 17, 2022 | 155.95 | 157.68 | 155.16 | 157.59 | 1,672,065 | -1.61(-1.01%) |
Nov 16, 2022 | 159.36 | 160.13 | 158.01 | 159.20 | 2,094,609 | -0.17(-0.11%) |
Nov 15, 2022 | 158.91 | 160.78 | 157.15 | 159.37 | 2,033,655 | +2.21(+1.40%) |
Nov 14, 2022 | 159.59 | 161.96 | 156.90 | 157.16 | 2,113,709 | -4.19(-2.59%) |
Nov 11, 2022 | 157.62 | 162.44 | 157.46 | 161.35 | 2,674,235 | +5.71(+3.67%) |
Nov 10, 2022 | 153.50 | 156.21 | 153.49 | 155.63 | 2,477,935 | +8.28(+5.62%) |
Nov 09, 2022 | 146.08 | 150.88 | 145.88 | 147.35 | 2,168,610 | -0.92(-0.62%) |
Nov 08, 2022 | 146.86 | 150.45 | 146.25 | 148.27 | 1,786,644 | +2.12(+1.45%) |
Nov 07, 2022 | 147.32 | 147.81 | 142.85 | 146.15 | 2,069,434 | -0.60(-0.41%) |
Nov 04, 2022 | 147.22 | 149.03 | 145.15 | 146.75 | 3,393,328 | +2.44(+1.69%) |
Nov 03, 2022 | 147.57 | 148.57 | 141.78 | 144.31 | 2,973,508 | -6.41(-4.25%) |
Nov 02, 2022 | 156.60 | 150.04 | 150.72 | 2,635,499 | -6.97(-4.42%) | |
Nov 01, 2022 | 160.01 | 160.58 | 156.86 | 157.69 | 1,597,055 | -0.04(-0.02%) |
Oct 31, 2022 | 156.39 | 160.13 | 155.79 | 157.73 | 2,530,528 | +0.45(+0.29%) |
Oct 28, 2022 | 153.93 | 157.63 | 152.99 | 157.28 | 1,824,042 | +3.35(+2.18%) |
Oct 27, 2022 | 154.46 | 156.12 | 153.68 | 153.93 | 1,649,206 | +1.19(+0.78%) |
Oct 26, 2022 | 154.34 | 156.46 | 151.86 | 152.74 | 2,501,637 | -0.38(-0.25%) |
Oct 25, 2022 | 152.07 | 153.79 | 150.84 | 153.12 | 1,722,371 | +0.44(+0.29%) |
Oct 24, 2022 | 151.98 | 154.14 | 150.15 | 152.68 | 1,997,584 | +1.47(+0.97%) |
Oct 21, 2022 | 144.53 | 151.72 | 144.32 | 151.21 | 2,374,777 | +5.88(+4.05%) |
Oct 20, 2022 | 148.34 | 150.90 | 144.99 | 145.33 | 1,429,416 | -2.43(-1.65%) |
Oct 19, 2022 | 146.43 | 149.42 | 146.43 | 147.76 | 1,190,906 | +0.00(+0.00%) |
Oct 18, 2022 | 149.23 | 151.60 | 146.38 | 147.76 | 1,899,210 | +2.11(+1.45%) |
Oct 17, 2022 | 144.81 | 146.23 | 143.68 | 145.66 | 2,091,021 | +4.25(+3.01%) |
Oct 14, 2022 | 143.84 | 145.65 | 140.40 | 141.40 | 2,107,400 | +0.31(+0.22%) |
Oct 13, 2022 | 136.70 | 141.97 | 135.22 | 141.09 | 2,434,640 | +1.33(+0.95%) |
Oct 12, 2022 | 136.44 | 141.12 | 135.25 | 139.76 | 1,883,429 | +3.03(+2.22%) |
Oct 11, 2022 | 138.75 | 139.46 | 135.21 | 136.73 | 1,902,057 | -1.68(-1.22%) |
Oct 10, 2022 | 140.01 | 141.28 | 137.40 | 138.41 | 1,531,803 | -0.99(-0.71%) |
Oct 07, 2022 | 139.82 | 140.06 | 137.24 | 139.40 | 2,445,414 | -2.53(-1.78%) |
Oct 06, 2022 | 144.59 | 146.07 | 141.47 | 141.93 | 1,678,211 | -3.06(-2.11%) |
Oct 05, 2022 | 143.14 | 146.01 | 142.67 | 145.00 | 1,511,420 | -0.38(-0.26%) |
Oct 04, 2022 | 142.25 | 146.51 | 141.27 | 145.37 | 2,160,589 | +6.66(+4.80%) |