Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 179.78 | 180.21 | 179.09 | 180.14 | 56,147 | +0.97(+0.54%) |
Oct 30, 2023 | 177.38 | 179.62 | 177.38 | 179.18 | 40,365 | +2.44(+1.38%) |
Oct 27, 2023 | 178.75 | 179.29 | 176.24 | 176.73 | 70,571 | -2.39(-1.34%) |
Oct 26, 2023 | 180.46 | 181.08 | 179.13 | 179.13 | 60,012 | -1.31(-0.72%) |
Oct 25, 2023 | 179.59 | 181.01 | 179.13 | 180.43 | 57,181 | +0.76(+0.42%) |
Oct 24, 2023 | 178.62 | 179.93 | 178.50 | 179.68 | 47,678 | +1.62(+0.91%) |
Oct 23, 2023 | 178.14 | 179.29 | 177.91 | 178.06 | 34,196 | -0.86(-0.48%) |
Oct 20, 2023 | 179.28 | 180.60 | 178.89 | 178.92 | 50,939 | -0.28(-0.15%) |
Oct 19, 2023 | 180.12 | 180.79 | 178.91 | 179.20 | 120,190 | -0.92(-0.51%) |
Oct 18, 2023 | 180.04 | 181.65 | 179.88 | 180.12 | 53,069 | +0.80(+0.45%) |
Oct 17, 2023 | 177.80 | 179.57 | 177.80 | 179.32 | 53,723 | +0.93(+0.52%) |
Oct 16, 2023 | 177.84 | 179.04 | 177.19 | 178.39 | 63,635 | +1.49(+0.84%) |
Oct 13, 2023 | 175.56 | 177.21 | 175.56 | 176.90 | 54,481 | +1.50(+0.86%) |
Oct 12, 2023 | 178.30 | 178.30 | 174.96 | 175.40 | 51,770 | -2.67(-1.50%) |
Oct 11, 2023 | 180.23 | 180.23 | 177.35 | 178.07 | 98,403 | -1.55(-0.86%) |
Oct 10, 2023 | 179.12 | 180.42 | 179.12 | 179.62 | 58,147 | +1.79(+1.01%) |
Oct 09, 2023 | 176.71 | 177.83 | 175.88 | 177.83 | 87,257 | +0.58(+0.33%) |
Oct 06, 2023 | 176.55 | 177.76 | 173.84 | 177.25 | 56,530 | -0.26(-0.14%) |
Oct 05, 2023 | 181.14 | 181.14 | 177.41 | 177.51 | 148,121 | -3.90(-2.15%) |
Oct 04, 2023 | 180.52 | 181.46 | 179.57 | 181.41 | 30,470 | +1.02(+0.57%) |
Oct 03, 2023 | 180.88 | 181.73 | 180.17 | 180.38 | 125,594 | -1.33(-0.73%) |
Oct 02, 2023 | 182.88 | 182.88 | 180.43 | 181.71 | 117,653 | -1.34(-0.73%) |
Sep 29, 2023 | 183.99 | 184.49 | 182.37 | 183.05 | 53,556 | -0.33(-0.18%) |
Sep 28, 2023 | 183.54 | 184.17 | 182.87 | 183.39 | 85,373 | +0.21(+0.11%) |
Sep 27, 2023 | 185.27 | 185.60 | 182.55 | 183.18 | 122,205 | -2.20(-1.19%) |
Sep 26, 2023 | 186.23 | 186.23 | 185.30 | 185.38 | 62,626 | -1.50(-0.81%) |
Sep 25, 2023 | 187.01 | 186.91 | 186.15 | 186.88 | 186,483 | -0.64(-0.34%) |
Sep 22, 2023 | 188.75 | 189.07 | 187.47 | 187.53 | 176,799 | -1.23(-0.65%) |
Sep 21, 2023 | 190.27 | 190.27 | 188.62 | 188.76 | 296,610 | -1.83(-0.96%) |
Sep 20, 2023 | 190.74 | 191.78 | 190.26 | 190.59 | 44,436 | +0.30(+0.16%) |
Sep 19, 2023 | 190.53 | 190.79 | 189.52 | 190.29 | 78,502 | -0.41(-0.21%) |
Sep 18, 2023 | 190.65 | 191.11 | 189.83 | 190.70 | 62,262 | +0.39(+0.20%) |
Sep 15, 2023 | 191.25 | 191.82 | 190.23 | 190.31 | 71,709 | -1.25(-0.65%) |
Sep 14, 2023 | 190.17 | 191.66 | 190.17 | 191.55 | 28,483 | +1.85(+0.97%) |
Sep 13, 2023 | 189.48 | 190.25 | 189.35 | 189.70 | 34,623 | +0.34(+0.18%) |
Sep 12, 2023 | 190.57 | 190.75 | 189.04 | 189.36 | 36,467 | -0.99(-0.52%) |
Sep 11, 2023 | 188.76 | 190.50 | 188.76 | 190.36 | 286,142 | +1.92(+1.02%) |
Sep 08, 2023 | 188.24 | 188.44 | 187.90 | 188.44 | 60,528 | +0.28(+0.15%) |
Sep 07, 2023 | 187.77 | 188.88 | 187.55 | 188.16 | 128,949 | +0.68(+0.36%) |
Sep 06, 2023 | 188.02 | 188.06 | 187.19 | 187.48 | 67,338 | -0.51(-0.27%) |
Sep 05, 2023 | 189.60 | 189.61 | 187.97 | 187.99 | 60,604 | -1.86(-0.98%) |
Sep 01, 2023 | 191.69 | 191.99 | 189.36 | 189.85 | 34,131 | -1.20(-0.63%) |
Aug 31, 2023 | 192.21 | 192.22 | 191.05 | 191.05 | 28,138 | -1.25(-0.65%) |
Aug 30, 2023 | 192.33 | 193.10 | 192.02 | 192.29 | 79,808 | -0.03(-0.02%) |
Aug 29, 2023 | 191.85 | 192.36 | 190.66 | 192.32 | 45,085 | +0.37(+0.19%) |
Aug 28, 2023 | 191.44 | 192.18 | 191.31 | 191.95 | 20,460 | +0.89(+0.46%) |
Aug 25, 2023 | 190.24 | 191.60 | 190.02 | 191.07 | 45,059 | +1.21(+0.64%) |
Aug 24, 2023 | 190.16 | 191.81 | 189.82 | 189.86 | 338,324 | -0.68(-0.36%) |
Aug 23, 2023 | 190.03 | 190.58 | 189.93 | 190.54 | 24,200 | +1.01(+0.53%) |
Aug 22, 2023 | 190.13 | 190.21 | 189.34 | 189.53 | 96,861 | -0.88(-0.46%) |
Aug 21, 2023 | 190.86 | 191.25 | 189.77 | 190.41 | 32,873 | -1.00(-0.52%) |
Aug 18, 2023 | 190.33 | 191.68 | 190.33 | 191.42 | 27,281 | +0.80(+0.42%) |
Aug 17, 2023 | 192.26 | 192.26 | 190.39 | 190.62 | 38,948 | -2.23(-1.15%) |
Aug 16, 2023 | 194.10 | 194.42 | 192.75 | 192.84 | 34,599 | -0.91(-0.47%) |
Aug 15, 2023 | 195.31 | 195.31 | 193.56 | 193.76 | 46,981 | -2.05(-1.05%) |
Aug 14, 2023 | 196.58 | 196.66 | 195.55 | 195.81 | 29,624 | -0.86(-0.44%) |
Aug 11, 2023 | 196.21 | 196.84 | 196.03 | 196.67 | 38,560 | +0.55(+0.28%) |
Aug 10, 2023 | 197.42 | 198.19 | 195.76 | 196.11 | 29,262 | -0.59(-0.30%) |
Aug 09, 2023 | 196.76 | 197.93 | 196.71 | 196.71 | 45,912 | +0.22(+0.11%) |
Aug 08, 2023 | 197.57 | 197.57 | 195.94 | 196.48 | 72,210 | -1.30(-0.66%) |
Aug 07, 2023 | 196.62 | 198.04 | 196.62 | 197.78 | 65,250 | +1.55(+0.79%) |
Aug 04, 2023 | 198.30 | 199.07 | 196.12 | 196.24 | 75,746 | -2.24(-1.13%) |
Aug 03, 2023 | 199.19 | 199.31 | 198.41 | 198.47 | 63,090 | -0.71(-0.36%) |
Aug 02, 2023 | 197.25 | 200.40 | 197.25 | 199.19 | 36,327 | +1.22(+0.61%) |
Aug 01, 2023 | 198.51 | 199.24 | 197.61 | 197.97 | 32,670 | -0.67(-0.34%) |
Jul 31, 2023 | 199.60 | 199.64 | 197.98 | 198.64 | 38,808 | -0.98(-0.49%) |
Jul 28, 2023 | 199.36 | 200.18 | 199.16 | 199.62 | 49,672 | +1.81(+0.91%) |
Jul 27, 2023 | 199.72 | 200.03 | 197.78 | 197.81 | 43,285 | -1.66(-0.83%) |
Jul 26, 2023 | 198.77 | 200.08 | 198.62 | 199.48 | 34,109 | +0.24(+0.12%) |
Jul 25, 2023 | 198.99 | 199.36 | 198.31 | 199.23 | 47,756 | -0.16(-0.08%) |
Jul 24, 2023 | 199.18 | 199.66 | 199.07 | 199.39 | 45,595 | +0.59(+0.30%) |
Jul 21, 2023 | 198.37 | 199.45 | 198.33 | 198.80 | 36,614 | +0.66(+0.33%) |
Jul 20, 2023 | 196.69 | 198.46 | 196.44 | 198.13 | 224,276 | +1.92(+0.98%) |
Jul 19, 2023 | 194.75 | 196.48 | 194.75 | 196.21 | 37,174 | +2.04(+1.05%) |
Jul 18, 2023 | 194.21 | 195.77 | 193.73 | 194.17 | 33,962 | -0.01(-0.00%) |
Jul 17, 2023 | 194.22 | 194.99 | 194.18 | 194.18 | 40,824 | -0.92(-0.47%) |
Jul 14, 2023 | 194.66 | 195.37 | 194.07 | 195.10 | 100,970 | +0.58(+0.30%) |
Jul 13, 2023 | 193.86 | 194.81 | 193.43 | 194.52 | 53,472 | +1.07(+0.55%) |
Jul 12, 2023 | 193.81 | 194.03 | 192.90 | 193.45 | 47,747 | +0.20(+0.11%) |
Jul 11, 2023 | 193.22 | 193.47 | 192.10 | 193.24 | 77,529 | +0.28(+0.15%) |
Jul 10, 2023 | 193.71 | 194.69 | 192.71 | 192.96 | 147,199 | -0.50(-0.26%) |
Jul 07, 2023 | 195.13 | 195.13 | 193.32 | 193.46 | 28,815 | -1.94(-0.99%) |
Jul 06, 2023 | 194.79 | 195.49 | 194.33 | 195.39 | 136,325 | -0.34(-0.17%) |
Jul 05, 2023 | 195.27 | 195.77 | 194.82 | 195.73 | 118,027 | -0.11(-0.06%) |
Jul 03, 2023 | 194.30 | 195.85 | 193.95 | 195.84 | 39,764 | +1.08(+0.56%) |
Jun 30, 2023 | 193.47 | 195.09 | 193.44 | 194.76 | 65,605 | +1.56(+0.81%) |
Jun 29, 2023 | 192.24 | 193.43 | 191.61 | 193.21 | 39,124 | +0.21(+0.11%) |
Jun 28, 2023 | 193.79 | 193.79 | 191.87 | 192.99 | 49,216 | -1.38(-0.71%) |
Jun 27, 2023 | 193.51 | 194.57 | 193.24 | 194.37 | 62,735 | +0.26(+0.14%) |
Jun 26, 2023 | 193.83 | 194.16 | 192.39 | 194.11 | 78,952 | +0.26(+0.14%) |
Jun 23, 2023 | 195.53 | 195.53 | 193.78 | 193.85 | 104,976 | -1.25(-0.64%) |
Jun 22, 2023 | 194.33 | 195.39 | 194.33 | 195.09 | 99,780 | +1.03(+0.53%) |
Jun 21, 2023 | 193.26 | 194.76 | 192.76 | 194.06 | 118,560 | +0.90(+0.46%) |
Jun 20, 2023 | 194.60 | 194.97 | 193.17 | 193.17 | 46,555 | -1.22(-0.63%) |
Jun 16, 2023 | 194.23 | 195.28 | 194.23 | 194.39 | 113,547 | +0.50(+0.26%) |
Jun 15, 2023 | 192.16 | 194.19 | 193.90 | 123,820 | -5.22(-2.62%) | |
May 08, 2023 | 199.87 | 199.87 | 198.72 | 199.11 | 95,312 | -0.86(-0.43%) |
May 05, 2023 | 198.62 | 200.22 | 198.52 | 199.97 | 55,043 | +1.77(+0.89%) |
May 04, 2023 | 198.94 | 199.38 | 197.66 | 198.20 | 53,948 | -0.84(-0.42%) |
May 03, 2023 | 200.11 | 200.72 | 199.04 | 199.04 | 92,735 | -1.17(-0.58%) |
May 02, 2023 | 200.27 | 200.27 | 197.99 | 200.21 | 54,532 | -0.67(-0.34%) |
May 01, 2023 | 200.20 | 201.54 | 200.20 | 200.88 | 135,336 | +0.48(+0.24%) |
Apr 28, 2023 | 199.42 | 200.45 | 199.42 | 200.40 | 29,512 | +1.16(+0.58%) |
Apr 27, 2023 | 196.87 | 199.24 | 196.87 | 199.24 | 66,092 | +2.16(+1.09%) |
Apr 26, 2023 | 197.56 | 198.07 | 196.93 | 197.08 | 60,017 | -1.26(-0.63%) |
Apr 25, 2023 | 197.56 | 199.35 | 197.56 | 198.34 | 32,564 | +0.55(+0.28%) |
Apr 24, 2023 | 197.35 | 198.13 | 197.21 | 197.79 | 48,901 | +0.57(+0.29%) |
Apr 21, 2023 | 197.11 | 197.91 | 196.70 | 197.22 | 32,749 | +1.36(+0.70%) |
Apr 20, 2023 | 195.04 | 195.95 | 194.97 | 195.85 | 46,798 | -0.06(-0.03%) |
Apr 19, 2023 | 196.33 | 196.33 | 195.66 | 195.91 | 39,577 | -0.43(-0.22%) |
Apr 18, 2023 | 195.96 | 196.48 | 195.05 | 196.34 | 36,157 | +0.44(+0.22%) |
Apr 17, 2023 | 194.77 | 195.90 | 194.77 | 195.90 | 22,305 | +1.20(+0.62%) |
Apr 14, 2023 | 195.49 | 195.74 | 194.04 | 194.70 | 28,598 | -1.01(-0.51%) |
Apr 13, 2023 | 194.83 | 195.74 | 193.84 | 195.71 | 39,731 | +0.99(+0.51%) |
Apr 12, 2023 | 195.37 | 195.85 | 194.50 | 194.72 | 33,843 | -0.50(-0.26%) |
Apr 11, 2023 | 194.90 | 195.69 | 194.90 | 195.22 | 46,581 | +0.42(+0.21%) |
Apr 10, 2023 | 194.67 | 194.81 | 193.49 | 194.81 | 34,469 | -0.55(-0.28%) |
Apr 06, 2023 | 195.41 | 196.12 | 194.84 | 195.36 | 90,295 | +0.28(+0.14%) |
Apr 05, 2023 | 194.06 | 195.42 | 194.06 | 195.08 | 67,966 | +1.46(+0.75%) |
Apr 04, 2023 | 194.21 | 194.72 | 193.13 | 193.62 | 95,150 | -0.40(-0.20%) |
Apr 03, 2023 | 192.92 | 194.53 | 192.41 | 194.01 | 76,197 | +1.24(+0.64%) |
Mar 31, 2023 | 192.15 | 192.78 | 191.98 | 192.78 | 29,478 | +1.17(+0.61%) |
Mar 30, 2023 | 191.61 | 191.93 | 190.93 | 191.60 | 46,774 | +0.58(+0.30%) |
Mar 29, 2023 | 190.91 | 191.26 | 190.55 | 191.02 | 32,139 | +1.26(+0.67%) |
Mar 28, 2023 | 189.04 | 190.62 | 189.04 | 189.76 | 75,647 | +0.71(+0.37%) |
Mar 27, 2023 | 188.65 | 189.76 | 188.65 | 189.05 | 41,729 | +1.15(+0.61%) |
Mar 24, 2023 | 184.67 | 187.94 | 184.67 | 187.90 | 45,661 | +3.22(+1.74%) |
Mar 23, 2023 | 185.92 | 186.60 | 184.07 | 184.68 | 71,621 | -1.13(-0.61%) |
Mar 22, 2023 | 187.62 | 188.63 | 185.76 | 185.81 | 63,082 | -1.73(-0.92%) |
Mar 21, 2023 | 187.86 | 188.22 | 186.29 | 187.54 | 56,325 | -0.01(-0.00%) |
Mar 20, 2023 | 185.52 | 187.70 | 185.52 | 187.54 | 93,365 | +2.74(+1.48%) |
Mar 17, 2023 | 186.11 | 186.11 | 184.14 | 184.81 | 51,421 | -1.66(-0.89%) |
Mar 16, 2023 | 185.84 | 186.47 | 185.09 | 186.47 | 94,173 | +0.19(+0.10%) |
Mar 15, 2023 | 183.65 | 186.29 | 183.65 | 186.27 | 86,529 | +0.95(+0.51%) |
Mar 14, 2023 | 184.77 | 185.53 | 183.67 | 185.32 | 101,377 | +1.23(+0.67%) |
Mar 13, 2023 | 183.04 | 186.93 | 183.04 | 184.09 | 165,913 | +0.66(+0.36%) |
Mar 10, 2023 | 184.30 | 185.10 | 182.86 | 183.43 | 68,579 | -0.63(-0.34%) |
Mar 09, 2023 | 186.67 | 186.67 | 183.56 | 184.07 | 62,952 | -1.94(-1.04%) |
Mar 08, 2023 | 185.60 | 186.23 | 185.09 | 186.00 | 39,950 | +0.02(+0.01%) |
Mar 07, 2023 | 188.17 | 188.17 | 185.47 | 185.98 | 32,128 | -2.25(-1.19%) |
Mar 06, 2023 | 187.36 | 188.42 | 187.14 | 188.23 | 82,713 | +0.56(+0.30%) |
Mar 03, 2023 | 187.71 | 188.00 | 186.27 | 187.67 | 30,218 | +0.49(+0.26%) |
Mar 02, 2023 | 184.76 | 187.53 | 184.76 | 187.18 | 40,496 | +2.19(+1.18%) |
Mar 01, 2023 | 186.11 | 186.11 | 183.60 | 184.99 | 99,656 | -1.06(-0.57%) |
Feb 28, 2023 | 187.19 | 187.19 | 186.00 | 186.05 | 36,198 | -1.98(-1.06%) |
Feb 27, 2023 | 189.26 | 189.54 | 187.72 | 188.03 | 56,518 | -0.29(-0.15%) |
Feb 24, 2023 | 188.49 | 188.57 | 187.40 | 188.32 | 26,789 | -1.15(-0.60%) |
Feb 23, 2023 | 190.11 | 190.47 | 188.45 | 189.47 | 46,543 | -0.17(-0.09%) |
Feb 22, 2023 | 189.60 | 190.79 | 189.21 | 189.64 | 91,181 | +0.23(+0.12%) |
Feb 21, 2023 | 189.57 | 190.37 | 188.97 | 189.41 | 61,135 | -0.79(-0.42%) |
Feb 17, 2023 | 187.97 | 190.37 | 187.94 | 190.20 | 59,210 | +2.10(+1.12%) |
Feb 16, 2023 | 187.50 | 189.04 | 186.85 | 188.10 | 56,788 | -1.02(-0.54%) |
Feb 15, 2023 | 188.66 | 189.12 | 187.85 | 189.12 | 141,384 | +0.13(+0.07%) |
Feb 14, 2023 | 190.67 | 190.74 | 188.77 | 188.99 | 31,892 | -2.00(-1.05%) |
Feb 13, 2023 | 189.54 | 190.99 | 189.54 | 190.99 | 35,472 | +1.76(+0.93%) |
Feb 10, 2023 | 187.87 | 189.29 | 187.31 | 189.23 | 53,650 | +1.98(+1.06%) |
Feb 09, 2023 | 189.17 | 189.51 | 187.22 | 187.25 | 55,471 | -0.71(-0.38%) |
Feb 08, 2023 | 187.96 | 188.50 | 187.84 | 187.96 | 209,240 | -0.64(-0.34%) |
Feb 07, 2023 | 188.46 | 188.85 | 186.87 | 188.59 | 120,351 | -0.65(-0.34%) |
Feb 06, 2023 | 188.54 | 189.63 | 188.54 | 189.24 | 62,373 | +0.13(+0.07%) |
Feb 03, 2023 | 190.07 | 190.28 | 187.87 | 189.10 | 93,258 | -0.49(-0.26%) |
Feb 02, 2023 | 190.66 | 190.66 | 188.70 | 189.59 | 167,296 | -2.18(-1.14%) |
Feb 01, 2023 | 190.71 | 192.52 | 189.72 | 191.77 | 275,596 | +0.88(+0.46%) |
Jan 31, 2023 | 189.36 | 190.90 | 188.80 | 190.90 | 68,035 | +2.01(+1.07%) |
Jan 30, 2023 | 188.33 | 190.36 | 188.33 | 188.88 | 68,876 | +0.20(+0.11%) |
Jan 27, 2023 | 189.20 | 189.35 | 188.03 | 188.68 | 68,452 | -0.98(-0.52%) |
Jan 26, 2023 | 190.04 | 190.04 | 188.88 | 189.66 | 173,172 | -0.38(-0.20%) |
Jan 25, 2023 | 188.17 | 190.05 | 187.68 | 190.04 | 201,041 | +0.92(+0.48%) |
Jan 24, 2023 | 188.26 | 189.41 | 187.31 | 189.12 | 54,872 | +0.62(+0.33%) |
Jan 23, 2023 | 189.09 | 189.63 | 188.20 | 188.51 | 77,738 | -0.32(-0.17%) |
Jan 20, 2023 | 188.49 | 188.86 | 186.71 | 188.82 | 78,059 | +0.78(+0.41%) |
Jan 19, 2023 | 188.65 | 189.68 | 188.02 | 188.04 | 96,517 | -1.17(-0.62%) |
Jan 18, 2023 | 194.66 | 194.66 | 189.03 | 189.21 | 116,420 | -5.18(-2.67%) |
Jan 17, 2023 | 194.55 | 196.00 | 194.22 | 194.39 | 73,143 | +0.08(+0.04%) |
Jan 13, 2023 | 192.75 | 194.36 | 192.75 | 194.31 | 81,058 | +0.80(+0.41%) |
Jan 12, 2023 | 195.50 | 195.50 | 193.11 | 193.52 | 92,305 | -1.32(-0.68%) |
Jan 11, 2023 | 195.87 | 196.25 | 193.39 | 194.84 | 65,151 | -0.13(-0.07%) |
Jan 10, 2023 | 195.60 | 195.76 | 194.54 | 194.97 | 71,297 | -0.44(-0.23%) |
Jan 09, 2023 | 197.45 | 198.42 | 195.41 | 195.41 | 88,878 | -1.80(-0.91%) |
Jan 06, 2023 | 194.44 | 197.75 | 194.44 | 197.22 | 126,801 | +4.44(+2.30%) |
Jan 05, 2023 | 194.19 | 194.19 | 192.27 | 192.77 | 78,674 | -1.83(-0.94%) |
Jan 04, 2023 | 194.68 | 195.84 | 193.52 | 194.60 | 242,101 | +0.24(+0.12%) |
Jan 03, 2023 | 195.01 | 195.01 | 192.39 | 194.36 | 183,382 | -0.96(-0.49%) |
Dec 30, 2022 | 196.22 | 196.22 | 193.89 | 195.33 | 73,488 | -0.95(-0.49%) |
Dec 29, 2022 | 196.49 | 196.86 | 196.05 | 196.28 | 64,507 | +0.67(+0.34%) |
Dec 28, 2022 | 198.43 | 198.78 | 195.54 | 195.61 | 56,223 | -2.37(-1.20%) |
Dec 27, 2022 | 197.51 | 198.32 | 196.98 | 197.98 | 103,082 | +0.91(+0.46%) |
Dec 23, 2022 | 196.22 | 197.09 | 195.65 | 197.07 | 70,596 | +1.01(+0.52%) |
Dec 22, 2022 | 195.82 | 196.06 | 193.84 | 196.06 | 48,479 | -0.23(-0.12%) |
Dec 21, 2022 | 195.62 | 196.85 | 195.47 | 196.29 | 139,403 | +1.64(+0.84%) |
Dec 20, 2022 | 194.65 | 195.34 | 193.80 | 194.65 | 101,607 | -0.11(-0.05%) |
Dec 19, 2022 | 194.95 | 196.49 | 193.73 | 194.76 | 195,661 | -0.09(-0.04%) |
Dec 16, 2022 | 194.43 | 195.34 | 193.09 | 194.84 | 70,017 | -0.86(-0.44%) |
Dec 15, 2022 | 197.38 | 197.38 | 194.38 | 195.70 | 60,606 | -2.95(-1.48%) |
Dec 14, 2022 | 199.08 | 200.31 | 197.41 | 198.65 | 83,614 | -0.02(-0.01%) |
Dec 13, 2022 | 201.37 | 201.47 | 197.84 | 198.67 | 70,896 | -0.55(-0.28%) |
Dec 12, 2022 | 197.69 | 199.27 | 197.21 | 199.22 | 41,420 | +1.76(+0.89%) |
Dec 09, 2022 | 198.75 | 198.97 | 197.37 | 197.46 | 31,352 | -1.68(-0.85%) |
Dec 08, 2022 | 198.42 | 199.14 | 198.02 | 199.14 | 78,046 | +0.78(+0.40%) |
Dec 07, 2022 | 197.01 | 198.50 | 197.01 | 198.36 | 72,001 | +1.21(+0.61%) |
Dec 06, 2022 | 198.22 | 199.08 | 196.18 | 197.15 | 273,372 | -1.27(-0.64%) |
Dec 05, 2022 | 199.34 | 199.34 | 198.03 | 198.43 | 99,455 | -2.46(-1.22%) |
Dec 02, 2022 | 198.41 | 200.94 | 198.41 | 200.88 | 106,755 | +1.42(+0.71%) |
Dec 01, 2022 | 199.70 | 200.50 | 198.74 | 199.47 | 75,154 | +0.27(+0.13%) |
Nov 30, 2022 | 195.73 | 199.23 | 194.41 | 199.20 | 56,079 | +3.63(+1.86%) |
Nov 29, 2022 | 196.05 | 196.05 | 194.57 | 195.57 | 42,176 | -0.61(-0.31%) |
Nov 28, 2022 | 196.36 | 197.25 | 195.86 | 196.18 | 42,223 | -0.89(-0.45%) |
Nov 25, 2022 | 196.89 | 197.07 | 196.54 | 197.07 | 14,001 | +0.54(+0.27%) |
Nov 23, 2022 | 196.40 | 197.04 | 195.97 | 196.53 | 55,067 | +0.50(+0.25%) |
Nov 22, 2022 | 195.72 | 196.13 | 195.31 | 196.03 | 64,444 | +1.51(+0.78%) |
Nov 21, 2022 | 192.31 | 194.63 | 192.29 | 194.52 | 81,775 | +2.35(+1.22%) |
Nov 18, 2022 | 191.59 | 192.40 | 191.08 | 192.17 | 64,050 | +1.96(+1.03%) |
Nov 17, 2022 | 189.15 | 190.22 | 188.87 | 190.21 | 61,256 | -0.12(-0.07%) |
Nov 16, 2022 | 189.49 | 191.20 | 189.49 | 190.34 | 47,160 | +1.14(+0.60%) |
Nov 15, 2022 | 190.96 | 190.96 | 187.77 | 189.20 | 60,302 | +0.23(+0.12%) |
Nov 14, 2022 | 189.79 | 191.90 | 188.96 | 188.97 | 59,061 | -0.72(-0.38%) |
Nov 11, 2022 | 191.19 | 191.37 | 186.85 | 189.68 | 98,784 | -1.19(-0.62%) |
Nov 10, 2022 | 191.06 | 191.31 | 187.94 | 190.87 | 70,112 | +3.30(+1.76%) |
Nov 09, 2022 | 189.27 | 190.28 | 187.39 | 187.57 | 49,361 | -2.19(-1.15%) |
Nov 08, 2022 | 189.68 | 190.69 | 187.99 | 189.76 | 51,595 | +0.56(+0.29%) |
Nov 07, 2022 | 187.94 | 189.50 | 187.94 | 189.21 | 58,371 | +1.85(+0.99%) |
Nov 04, 2022 | 187.24 | 188.37 | 185.12 | 187.35 | 71,912 | +1.96(+1.06%) |
Nov 03, 2022 | 184.66 | 186.17 | 183.38 | 185.39 | 134,069 | -0.51(-0.27%) |
Nov 02, 2022 | 188.55 | 185.90 | 185.90 | 144,658 | -2.23(-1.18%) |