Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.22 | 161.59 | 159.37 | 160.09 | 2,600,770 | +2.07(+1.31%) |
Sep 28, 2023 | 156.15 | 158.97 | 154.64 | 158.01 | 2,767,568 | +2.56(+1.65%) |
Sep 27, 2023 | 158.59 | 159.11 | 153.97 | 155.45 | 3,265,394 | -3.13(-1.98%) |
Sep 26, 2023 | 159.01 | 160.52 | 158.34 | 158.59 | 2,776,461 | -2.74(-1.70%) |
Sep 25, 2023 | 160.67 | 161.51 | 159.38 | 161.32 | 2,754,156 | -0.48(-0.29%) |
Sep 22, 2023 | 164.56 | 165.27 | 161.51 | 161.80 | 3,836,636 | -3.03(-1.84%) |
Sep 21, 2023 | 172.07 | 172.07 | 164.66 | 164.83 | 2,567,466 | -7.88(-4.56%) |
Sep 20, 2023 | 174.24 | 174.94 | 172.34 | 172.70 | 1,937,375 | +0.05(+0.03%) |
Sep 19, 2023 | 173.74 | 175.22 | 172.37 | 172.66 | 1,656,558 | -2.11(-1.21%) |
Sep 18, 2023 | 175.14 | 176.82 | 173.96 | 174.77 | 1,539,958 | -0.59(-0.34%) |
Sep 15, 2023 | 176.17 | 177.59 | 174.48 | 175.36 | 3,610,384 | -0.91(-0.52%) |
Sep 14, 2023 | 173.89 | 177.39 | 173.89 | 176.28 | 1,483,943 | +4.02(+2.33%) |
Sep 13, 2023 | 173.75 | 174.18 | 171.69 | 172.26 | 1,683,667 | -2.18(-1.25%) |
Sep 12, 2023 | 174.59 | 174.85 | 170.75 | 174.44 | 1,378,031 | -1.06(-0.60%) |
Sep 11, 2023 | 175.97 | 176.24 | 172.84 | 175.50 | 1,431,069 | -0.59(-0.34%) |
Sep 08, 2023 | 178.04 | 178.44 | 174.12 | 176.09 | 1,690,628 | -1.62(-0.91%) |
Sep 07, 2023 | 172.91 | 178.66 | 172.64 | 177.71 | 2,469,992 | +4.42(+2.55%) |
Sep 06, 2023 | 175.41 | 175.41 | 171.47 | 173.29 | 2,376,355 | -2.35(-1.34%) |
Sep 05, 2023 | 175.77 | 177.60 | 174.74 | 175.63 | 1,761,965 | -0.36(-0.20%) |
Sep 01, 2023 | 177.65 | 177.65 | 174.53 | 175.99 | 1,699,180 | -0.52(-0.29%) |
Aug 31, 2023 | 178.22 | 178.65 | 175.94 | 176.51 | 1,609,792 | -0.94(-0.53%) |
Aug 30, 2023 | 177.66 | 179.30 | 176.99 | 177.44 | 1,908,979 | +0.76(+0.43%) |
Aug 29, 2023 | 173.94 | 176.83 | 173.06 | 176.69 | 1,615,766 | +3.24(+1.87%) |
Aug 28, 2023 | 173.42 | 174.30 | 172.10 | 173.44 | 1,419,520 | +0.62(+0.36%) |
Aug 25, 2023 | 172.39 | 173.81 | 171.01 | 172.82 | 1,206,713 | +0.37(+0.21%) |
Aug 24, 2023 | 173.67 | 174.76 | 171.60 | 172.45 | 1,084,478 | -0.67(-0.39%) |
Aug 23, 2023 | 172.75 | 173.75 | 172.04 | 173.12 | 1,700,877 | +2.05(+1.20%) |
Aug 22, 2023 | 170.51 | 171.70 | 168.62 | 171.07 | 1,703,596 | +0.69(+0.41%) |
Aug 21, 2023 | 170.57 | 171.22 | 167.97 | 170.38 | 2,052,958 | -1.39(-0.81%) |
Aug 18, 2023 | 170.06 | 173.16 | 169.68 | 171.77 | 1,552,508 | +0.14(+0.08%) |
Aug 17, 2023 | 172.94 | 174.89 | 171.25 | 171.63 | 2,434,737 | -1.64(-0.94%) |
Aug 16, 2023 | 180.82 | 181.23 | 172.69 | 173.27 | 2,260,240 | -7.46(-4.13%) |
Aug 15, 2023 | 180.42 | 182.19 | 179.30 | 180.72 | 1,528,364 | -1.46(-0.80%) |
Aug 14, 2023 | 180.94 | 182.42 | 180.03 | 182.19 | 1,378,527 | +0.04(+0.02%) |
Aug 11, 2023 | 180.90 | 182.92 | 180.89 | 182.15 | 1,102,356 | +0.17(+0.09%) |
Aug 10, 2023 | 182.21 | 184.30 | 181.55 | 181.98 | 1,662,479 | -0.16(-0.09%) |
Aug 09, 2023 | 179.05 | 182.23 | 178.60 | 182.14 | 1,515,842 | +2.42(+1.35%) |
Aug 08, 2023 | 177.37 | 179.99 | 175.08 | 179.71 | 2,103,106 | +1.06(+0.59%) |
Aug 07, 2023 | 180.09 | 181.08 | 177.41 | 178.65 | 1,602,058 | -1.22(-0.68%) |
Aug 04, 2023 | 179.28 | 182.81 | 178.49 | 179.87 | 1,733,486 | -0.95(-0.53%) |
Aug 03, 2023 | 184.32 | 185.25 | 178.81 | 180.82 | 2,560,970 | -4.74(-2.55%) |
Aug 02, 2023 | 185.12 | 186.85 | 183.14 | 185.56 | 2,297,347 | -0.60(-0.32%) |
Aug 01, 2023 | 185.69 | 187.24 | 184.63 | 186.17 | 2,304,939 | +0.91(+0.49%) |
Jul 31, 2023 | 184.32 | 186.60 | 183.99 | 185.26 | 1,862,165 | +1.31(+0.71%) |
Jul 28, 2023 | 189.76 | 190.98 | 183.93 | 183.96 | 1,761,309 | -4.15(-2.20%) |
Jul 27, 2023 | 189.26 | 195.48 | 188.06 | 188.10 | 3,050,542 | +3.16(+1.71%) |
Jul 26, 2023 | 182.08 | 185.19 | 181.89 | 184.94 | 3,244,320 | +3.10(+1.71%) |
Jul 25, 2023 | 185.93 | 186.41 | 181.71 | 181.84 | 2,417,729 | -3.93(-2.12%) |
Jul 24, 2023 | 180.99 | 186.25 | 179.15 | 185.77 | 3,513,875 | +5.78(+3.21%) |
Jul 21, 2023 | 180.01 | 181.10 | 176.79 | 179.99 | 4,596,247 | +0.23(+0.13%) |
Jul 20, 2023 | 177.97 | 179.96 | 174.46 | 179.75 | 4,277,131 | -4.34(-2.36%) |
Jul 19, 2023 | 184.31 | 188.47 | 183.62 | 184.09 | 3,472,088 | +3.23(+1.79%) |
Jul 18, 2023 | 181.07 | 183.93 | 177.33 | 180.86 | 3,174,831 | -0.46(-0.25%) |
Jul 17, 2023 | 187.81 | 188.08 | 180.00 | 181.32 | 4,478,692 | -7.51(-3.98%) |
Jul 14, 2023 | 190.90 | 191.45 | 188.61 | 188.82 | 1,758,873 | -2.79(-1.46%) |
Jul 13, 2023 | 189.91 | 191.72 | 187.69 | 191.62 | 1,797,697 | +1.37(+0.72%) |
Jul 12, 2023 | 192.03 | 193.07 | 189.43 | 190.25 | 1,694,136 | +0.81(+0.43%) |
Jul 11, 2023 | 188.50 | 189.85 | 187.55 | 189.44 | 1,524,680 | +1.02(+0.54%) |
Jul 10, 2023 | 189.19 | 190.44 | 187.83 | 188.42 | 1,659,751 | -1.95(-1.02%) |
Jul 07, 2023 | 189.72 | 191.88 | 186.79 | 190.36 | 1,880,073 | -0.45(-0.23%) |
Jul 06, 2023 | 190.80 | 192.20 | 188.63 | 190.81 | 1,649,395 | -2.29(-1.18%) |
Jul 05, 2023 | 189.83 | 194.03 | 189.65 | 193.10 | 2,238,375 | +3.23(+1.70%) |
Jul 03, 2023 | 188.27 | 191.11 | 187.55 | 189.87 | 997,415 | +1.07(+0.57%) |
Jun 30, 2023 | 189.12 | 190.12 | 186.12 | 188.79 | 3,331,550 | +1.18(+0.63%) |
Jun 29, 2023 | 184.78 | 187.90 | 183.68 | 187.62 | 2,747,041 | +1.09(+0.58%) |
Jun 28, 2023 | 182.76 | 186.66 | 181.00 | 186.53 | 2,671,082 | +3.79(+2.07%) |
Jun 27, 2023 | 183.96 | 184.40 | 182.22 | 182.74 | 1,824,728 | -0.40(-0.22%) |
Jun 26, 2023 | 180.72 | 183.82 | 179.92 | 183.14 | 2,371,744 | +2.04(+1.13%) |
Jun 23, 2023 | 181.08 | 184.22 | 180.33 | 181.09 | 4,318,136 | -0.39(-0.21%) |
Jun 22, 2023 | 184.59 | 184.59 | 181.36 | 181.49 | 2,497,788 | -2.83(-1.54%) |
Jun 21, 2023 | 183.86 | 184.95 | 181.06 | 184.32 | 2,185,603 | -0.69(-0.37%) |
Jun 20, 2023 | 186.51 | 188.09 | 184.91 | 185.01 | 2,197,705 | -2.76(-1.47%) |
Jun 16, 2023 | 187.19 | 189.28 | 186.47 | 187.77 | 3,372,803 | -1.34(-0.71%) |
Jun 15, 2023 | 186.47 | 189.77 | 189.12 | 2,498,755 | +2.56(+1.37%) | |
May 08, 2023 | 188.78 | 189.68 | 185.92 | 186.56 | 1,358,286 | -3.42(-1.80%) |
May 05, 2023 | 188.23 | 190.84 | 186.97 | 189.97 | 1,254,093 | +2.27(+1.21%) |
May 04, 2023 | 184.68 | 189.66 | 184.68 | 187.71 | 2,055,093 | +2.35(+1.27%) |
May 03, 2023 | 189.69 | 190.65 | 185.00 | 185.36 | 1,544,500 | -4.02(-2.12%) |
May 02, 2023 | 192.79 | 194.79 | 188.94 | 189.38 | 2,209,727 | -3.25(-1.69%) |
May 01, 2023 | 196.29 | 196.97 | 192.50 | 192.63 | 2,212,020 | -4.72(-2.39%) |
Apr 28, 2023 | 198.58 | 199.50 | 196.32 | 197.35 | 2,156,550 | -1.21(-0.61%) |
Apr 27, 2023 | 193.44 | 198.87 | 193.44 | 198.56 | 1,806,863 | +5.12(+2.65%) |
Apr 26, 2023 | 195.57 | 199.36 | 193.19 | 193.44 | 1,887,481 | -1.35(-0.69%) |
Apr 25, 2023 | 196.38 | 198.06 | 194.65 | 194.79 | 1,387,662 | -2.12(-1.08%) |
Apr 24, 2023 | 197.25 | 197.95 | 194.80 | 196.92 | 1,405,084 | -0.19(-0.10%) |
Apr 21, 2023 | 199.48 | 199.48 | 195.84 | 197.11 | 2,255,042 | -1.40(-0.71%) |
Apr 20, 2023 | 200.65 | 200.65 | 197.66 | 198.51 | 1,524,844 | -2.44(-1.22%) |
Apr 19, 2023 | 200.00 | 203.39 | 199.66 | 200.95 | 1,229,001 | -0.06(-0.03%) |
Apr 18, 2023 | 201.27 | 201.67 | 199.07 | 201.01 | 2,191,574 | -0.63(-0.31%) |
Apr 17, 2023 | 200.62 | 204.64 | 199.95 | 201.64 | 1,924,132 | +1.87(+0.94%) |
Apr 14, 2023 | 203.24 | 203.51 | 198.24 | 199.76 | 1,216,663 | -3.79(-1.86%) |
Apr 13, 2023 | 202.88 | 204.65 | 201.62 | 203.55 | 1,746,240 | +1.07(+0.53%) |
Apr 12, 2023 | 203.19 | 204.61 | 201.68 | 202.48 | 2,406,341 | +0.84(+0.42%) |
Apr 11, 2023 | 199.66 | 203.68 | 198.68 | 201.63 | 2,206,787 | +1.94(+0.97%) |
Apr 10, 2023 | 196.60 | 200.05 | 195.30 | 199.69 | 1,803,759 | +1.59(+0.80%) |
Apr 06, 2023 | 196.83 | 198.41 | 195.07 | 198.10 | 1,328,608 | +1.92(+0.98%) |
Apr 05, 2023 | 195.05 | 199.12 | 194.98 | 196.18 | 2,149,547 | +1.19(+0.61%) |
Apr 04, 2023 | 192.89 | 195.63 | 192.46 | 194.99 | 3,580,397 | +2.25(+1.17%) |
Apr 03, 2023 | 194.74 | 196.43 | 190.84 | 192.74 | 3,000,714 | -3.10(-1.59%) |
Mar 31, 2023 | 192.78 | 195.99 | 192.66 | 195.85 | 2,668,980 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.71 | 192.82 | 1,541,937 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.32 | 186.97 | 190.24 | 1,861,550 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.18 | 183.02 | 184.85 | 1,544,416 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,600 | -6.20(-3.24%) |
Mar 24, 2023 | 182.96 | 191.38 | 181.50 | 191.32 | 1,980,048 | +7.67(+4.17%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.66 | 2,142,264 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,815 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,037 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.49 | 193.56 | 2,087,502 | +0.58(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,858 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,148 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,248 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.70 | 187.20 | 191.52 | 2,568,203 | +3.35(+1.78%) |
Mar 13, 2023 | 182.97 | 192.63 | 181.67 | 188.17 | 2,426,171 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,223 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,061 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,507 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,111 | -5.94(-3.12%) |
Mar 06, 2023 | 195.41 | 195.67 | 189.90 | 190.32 | 1,866,492 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,487 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,448 | +2.53(+1.35%) |
Mar 01, 2023 | 188.35 | 190.55 | 184.84 | 186.79 | 3,402,388 | -2.99(-1.58%) |
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,309 | +2.81(+1.50%) |
Feb 27, 2023 | 190.32 | 191.55 | 184.94 | 186.97 | 2,449,943 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.96 | 186.01 | 187.59 | 2,845,276 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,245 | +2.57(+1.34%) |
Feb 22, 2023 | 196.56 | 196.58 | 190.34 | 191.00 | 3,718,710 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,242 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,525 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.62 | 203.19 | 1,794,249 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.16 | 207.60 | 1,441,396 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,128 | -2.02(-0.97%) |
Feb 13, 2023 | 208.52 | 209.91 | 206.44 | 208.23 | 1,411,421 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,586 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.25 | 1,272,907 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.85 | 207.85 | 209.39 | 2,019,782 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,959 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,782 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.98 | 212.83 | 2,593,575 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,023 | +0.24(+0.11%) |
Feb 01, 2023 | 212.67 | 219.45 | 211.88 | 217.70 | 2,714,043 | +3.59(+1.68%) |
Jan 31, 2023 | 208.99 | 214.13 | 208.99 | 214.10 | 1,615,615 | +5.11(+2.44%) |
Jan 30, 2023 | 210.85 | 213.33 | 208.79 | 209.00 | 1,483,880 | -2.62(-1.24%) |
Jan 27, 2023 | 211.54 | 212.70 | 210.31 | 211.61 | 1,419,238 | -0.23(-0.11%) |
Jan 26, 2023 | 210.70 | 212.29 | 209.42 | 211.84 | 1,174,671 | +2.27(+1.08%) |
Jan 25, 2023 | 205.02 | 210.28 | 203.94 | 209.57 | 2,071,195 | +3.34(+1.62%) |
Jan 24, 2023 | 206.00 | 207.56 | 203.80 | 206.23 | 2,078,062 | -0.48(-0.23%) |
Jan 23, 2023 | 209.79 | 210.85 | 206.16 | 206.71 | 2,840,893 | -5.50(-2.59%) |
Jan 20, 2023 | 212.16 | 212.54 | 205.55 | 212.21 | 3,120,093 | -1.86(-0.87%) |
Jan 19, 2023 | 214.76 | 217.67 | 213.70 | 214.07 | 1,945,252 | -1.76(-0.82%) |
Jan 18, 2023 | 221.65 | 222.84 | 214.92 | 215.83 | 2,307,646 | -5.62(-2.54%) |
Jan 17, 2023 | 224.49 | 225.78 | 221.36 | 221.45 | 2,300,156 | -1.69(-0.76%) |
Jan 13, 2023 | 219.72 | 225.11 | 219.72 | 223.13 | 2,094,395 | +0.58(+0.26%) |
Jan 12, 2023 | 219.77 | 223.12 | 216.18 | 222.56 | 2,466,965 | +3.92(+1.79%) |
Jan 11, 2023 | 214.41 | 219.30 | 214.41 | 218.64 | 1,975,993 | +5.91(+2.78%) |
Jan 10, 2023 | 211.90 | 213.68 | 210.62 | 212.72 | 1,764,602 | +2.54(+1.21%) |
Jan 09, 2023 | 211.67 | 214.17 | 210.03 | 210.18 | 1,802,092 | +0.77(+0.37%) |
Jan 06, 2023 | 204.53 | 210.22 | 202.16 | 209.42 | 2,066,279 | +6.11(+3.00%) |
Jan 05, 2023 | 208.05 | 208.76 | 202.71 | 203.31 | 1,559,825 | -6.58(-3.14%) |
Jan 04, 2023 | 208.37 | 213.29 | 206.55 | 209.90 | 1,873,924 | +4.15(+2.02%) |
Jan 03, 2023 | 205.10 | 206.30 | 202.20 | 205.75 | 1,890,975 | +2.69(+1.33%) |
Dec 30, 2022 | 205.42 | 206.25 | 200.48 | 203.05 | 1,513,419 | -3.72(-1.80%) |
Dec 29, 2022 | 203.04 | 207.69 | 201.40 | 206.77 | 1,381,322 | +5.41(+2.68%) |
Dec 28, 2022 | 202.56 | 205.34 | 201.26 | 201.37 | 1,472,936 | -0.77(-0.38%) |
Dec 27, 2022 | 202.23 | 202.88 | 199.96 | 202.13 | 1,620,452 | +0.01(+0.00%) |
Dec 23, 2022 | 199.23 | 202.26 | 198.85 | 202.12 | 1,205,328 | +1.76(+0.88%) |
Dec 22, 2022 | 199.18 | 200.84 | 196.37 | 200.36 | 2,325,196 | +0.00(+0.00%) |
Dec 21, 2022 | 199.59 | 203.02 | 199.31 | 200.36 | 1,482,235 | +1.82(+0.92%) |
Dec 20, 2022 | 197.85 | 200.20 | 195.76 | 198.55 | 1,374,251 | -0.88(-0.44%) |
Dec 19, 2022 | 202.79 | 202.79 | 197.66 | 199.43 | 1,473,341 | -3.64(-1.79%) |
Dec 16, 2022 | 204.64 | 204.69 | 197.97 | 203.07 | 3,914,481 | -4.54(-2.19%) |
Dec 15, 2022 | 206.76 | 210.63 | 206.02 | 207.61 | 1,779,632 | -1.55(-0.74%) |
Dec 14, 2022 | 211.90 | 215.94 | 209.06 | 209.16 | 1,999,917 | -3.37(-1.58%) |
Dec 13, 2022 | 212.12 | 216.89 | 210.17 | 212.53 | 2,291,708 | +7.15(+3.48%) |
Dec 12, 2022 | 204.44 | 205.44 | 201.67 | 205.38 | 1,942,055 | +1.93(+0.95%) |
Dec 09, 2022 | 201.67 | 205.87 | 201.00 | 203.45 | 1,731,001 | +1.51(+0.75%) |
Dec 08, 2022 | 200.16 | 203.44 | 199.05 | 201.93 | 2,591,229 | +1.09(+0.54%) |
Dec 07, 2022 | 201.63 | 205.12 | 199.28 | 200.85 | 1,707,510 | -1.34(-0.66%) |
Dec 06, 2022 | 205.76 | 206.31 | 201.47 | 202.19 | 1,757,678 | -2.94(-1.43%) |
Dec 05, 2022 | 205.45 | 207.87 | 204.15 | 205.13 | 1,528,534 | -3.58(-1.71%) |
Dec 02, 2022 | 207.66 | 210.17 | 205.76 | 208.71 | 1,423,826 | -1.84(-0.87%) |
Dec 01, 2022 | 213.51 | 214.98 | 209.20 | 210.54 | 1,795,965 | +0.05(+0.02%) |
Nov 30, 2022 | 205.39 | 210.58 | 204.24 | 210.50 | 4,087,884 | +3.83(+1.86%) |
Nov 29, 2022 | 204.37 | 206.71 | 202.95 | 206.66 | 1,942,516 | +3.16(+1.55%) |
Nov 28, 2022 | 208.08 | 209.66 | 202.69 | 203.50 | 1,436,998 | -5.88(-2.81%) |
Nov 25, 2022 | 208.97 | 210.49 | 207.77 | 209.38 | 595,401 | +1.74(+0.84%) |
Nov 23, 2022 | 207.59 | 209.71 | 205.75 | 207.64 | 1,272,371 | +0.11(+0.05%) |
Nov 22, 2022 | 210.00 | 210.45 | 205.00 | 207.53 | 1,643,872 | -1.69(-0.81%) |
Nov 21, 2022 | 205.11 | 209.53 | 205.11 | 209.22 | 1,768,354 | +3.79(+1.84%) |
Nov 18, 2022 | 207.05 | 209.51 | 204.20 | 205.44 | 2,481,295 | -0.39(-0.19%) |
Nov 17, 2022 | 207.14 | 208.92 | 203.97 | 205.82 | 2,254,301 | -2.67(-1.28%) |
Nov 16, 2022 | 209.39 | 212.22 | 207.52 | 208.50 | 2,523,448 | -0.41(-0.20%) |
Nov 15, 2022 | 204.93 | 209.14 | 204.62 | 208.91 | 2,262,142 | +4.00(+1.95%) |
Nov 14, 2022 | 211.00 | 211.37 | 204.77 | 204.91 | 1,711,165 | -7.50(-3.53%) |
Nov 11, 2022 | 211.98 | 214.48 | 210.28 | 212.41 | 2,013,568 | +2.25(+1.07%) |
Nov 10, 2022 | 202.75 | 210.81 | 199.45 | 210.16 | 2,923,335 | +18.89(+9.88%) |
Nov 09, 2022 | 194.09 | 196.68 | 190.66 | 191.27 | 1,607,003 | -1.88(-0.97%) |
Nov 08, 2022 | 192.20 | 195.50 | 191.33 | 193.15 | 2,176,825 | +0.95(+0.49%) |
Nov 07, 2022 | 194.69 | 195.98 | 191.90 | 192.20 | 1,922,251 | -1.81(-0.93%) |
Nov 04, 2022 | 193.05 | 194.45 | 189.46 | 194.01 | 1,879,488 | +2.46(+1.29%) |
Nov 03, 2022 | 193.33 | 194.62 | 191.31 | 191.54 | 1,790,894 | -3.67(-1.88%) |
Nov 02, 2022 | 196.68 | 195.22 | 2,791,209 | -2.56(-1.29%) | ||
Nov 01, 2022 | 199.23 | 202.95 | 196.55 | 197.78 | 2,004,479 | +0.66(+0.33%) |
Oct 31, 2022 | 191.85 | 199.68 | 190.94 | 197.12 | 2,641,692 | +2.36(+1.21%) |
Oct 28, 2022 | 187.71 | 198.24 | 187.71 | 194.76 | 2,747,345 | +5.74(+3.04%) |
Oct 27, 2022 | 189.20 | 194.04 | 186.65 | 189.02 | 3,588,681 | +1.67(+0.89%) |
Oct 26, 2022 | 185.83 | 189.62 | 184.77 | 187.35 | 2,640,683 | +1.32(+0.71%) |
Oct 25, 2022 | 176.92 | 186.52 | 176.88 | 186.03 | 2,622,750 | +9.64(+5.46%) |
Oct 24, 2022 | 180.69 | 182.13 | 175.23 | 176.39 | 1,951,273 | -2.05(-1.15%) |
Oct 21, 2022 | 179.78 | 179.78 | 174.23 | 178.44 | 2,184,262 | -0.42(-0.23%) |
Oct 20, 2022 | 181.86 | 181.86 | 176.36 | 178.86 | 2,644,163 | -2.84(-1.57%) |
Oct 19, 2022 | 185.53 | 186.65 | 181.25 | 181.71 | 1,917,927 | -5.93(-3.16%) |
Oct 18, 2022 | 185.06 | 188.32 | 184.78 | 187.63 | 3,419,717 | +4.50(+2.46%) |
Oct 17, 2022 | 180.54 | 186.38 | 179.65 | 183.13 | 3,196,333 | +6.38(+3.61%) |
Oct 14, 2022 | 182.30 | 183.31 | 176.06 | 176.75 | 2,592,545 | -3.87(-2.14%) |
Oct 13, 2022 | 171.13 | 182.13 | 169.51 | 180.62 | 3,697,896 | +5.77(+3.30%) |
Oct 12, 2022 | 179.41 | 180.15 | 173.44 | 174.86 | 2,703,463 | -5.21(-2.90%) |
Oct 11, 2022 | 180.23 | 182.65 | 176.26 | 180.07 | 2,588,961 | -0.30(-0.16%) |
Oct 10, 2022 | 186.47 | 188.54 | 179.78 | 180.37 | 2,094,080 | -4.80(-2.59%) |
Oct 07, 2022 | 189.44 | 191.26 | 184.01 | 185.17 | 3,327,007 | -6.63(-3.46%) |
Oct 06, 2022 | 201.77 | 202.28 | 191.53 | 191.80 | 3,079,290 | -10.46(-5.17%) |
Oct 05, 2022 | 205.09 | 205.47 | 199.65 | 202.26 | 1,607,967 | -5.61(-2.70%) |
Oct 04, 2022 | 206.80 | 211.89 | 205.87 | 207.87 | 2,152,338 | +2.75(+1.34%) |