Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 192.04 | 193.73 | 189.25 | 191.37 | 167,002 | +5.30(+2.85%) |
Oct 30, 2023 | 189.71 | 190.15 | 184.47 | 186.07 | 184,884 | -0.49(-0.26%) |
Oct 27, 2023 | 189.65 | 190.35 | 185.13 | 186.56 | 193,692 | -2.48(-1.31%) |
Oct 26, 2023 | 186.14 | 192.88 | 186.14 | 189.04 | 230,314 | +4.12(+2.23%) |
Oct 25, 2023 | 183.49 | 185.71 | 178.40 | 184.92 | 221,387 | -1.60(-0.86%) |
Oct 24, 2023 | 187.24 | 194.69 | 182.65 | 186.52 | 436,645 | -12.64(-6.35%) |
Oct 23, 2023 | 203.61 | 205.00 | 198.88 | 199.16 | 167,976 | -5.55(-2.71%) |
Oct 20, 2023 | 207.47 | 208.56 | 204.23 | 204.71 | 145,198 | -2.34(-1.13%) |
Oct 19, 2023 | 211.72 | 213.68 | 206.10 | 207.05 | 153,103 | -5.78(-2.72%) |
Oct 18, 2023 | 214.48 | 215.19 | 212.29 | 212.83 | 116,768 | -3.66(-1.69%) |
Oct 17, 2023 | 215.00 | 222.08 | 215.00 | 216.49 | 113,890 | +0.31(+0.14%) |
Oct 16, 2023 | 215.79 | 219.00 | 214.95 | 216.18 | 80,930 | +3.78(+1.78%) |
Oct 13, 2023 | 212.42 | 216.35 | 210.05 | 212.40 | 204,670 | -0.29(-0.14%) |
Oct 12, 2023 | 217.63 | 217.63 | 207.83 | 212.69 | 134,101 | -5.38(-2.47%) |
Oct 11, 2023 | 221.51 | 223.08 | 216.74 | 218.07 | 124,213 | -3.45(-1.56%) |
Oct 10, 2023 | 217.52 | 222.84 | 217.52 | 221.52 | 97,859 | +4.43(+2.04%) |
Oct 09, 2023 | 209.73 | 218.82 | 208.57 | 217.09 | 177,342 | +6.21(+2.94%) |
Oct 06, 2023 | 206.80 | 214.84 | 206.80 | 210.88 | 159,225 | +2.89(+1.39%) |
Oct 05, 2023 | 212.63 | 214.85 | 207.96 | 207.99 | 129,505 | -6.33(-2.95%) |
Oct 04, 2023 | 212.69 | 217.10 | 211.75 | 214.32 | 75,271 | +0.25(+0.12%) |
Oct 03, 2023 | 217.73 | 218.86 | 213.84 | 214.07 | 111,278 | -4.78(-2.18%) |
Oct 02, 2023 | 230.41 | 232.90 | 216.88 | 218.85 | 175,298 | -11.22(-4.88%) |
Sep 29, 2023 | 231.57 | 232.30 | 228.71 | 230.07 | 224,791 | +0.88(+0.38%) |
Sep 28, 2023 | 218.34 | 230.45 | 218.34 | 229.19 | 182,308 | +3.72(+1.65%) |
Sep 27, 2023 | 221.56 | 228.35 | 221.56 | 225.47 | 97,042 | +3.91(+1.76%) |
Sep 26, 2023 | 221.53 | 225.25 | 220.97 | 221.56 | 113,927 | -2.13(-0.95%) |
Sep 25, 2023 | 221.83 | 227.37 | 223.73 | 223.69 | 134,335 | +0.69(+0.31%) |
Sep 22, 2023 | 227.64 | 231.46 | 222.19 | 223.00 | 260,692 | -2.23(-0.99%) |
Sep 21, 2023 | 224.49 | 228.54 | 222.50 | 225.23 | 137,386 | -1.32(-0.58%) |
Sep 20, 2023 | 225.73 | 228.51 | 225.73 | 226.55 | 162,514 | +1.58(+0.70%) |
Sep 19, 2023 | 227.00 | 228.02 | 224.21 | 224.97 | 138,981 | -0.95(-0.42%) |
Sep 18, 2023 | 226.19 | 230.40 | 225.49 | 225.92 | 140,625 | +0.79(+0.35%) |
Sep 15, 2023 | 233.55 | 235.00 | 222.98 | 225.13 | 812,846 | -9.06(-3.87%) |
Sep 14, 2023 | 222.46 | 234.56 | 222.46 | 234.19 | 266,082 | +13.61(+6.17%) |
Sep 13, 2023 | 222.61 | 223.11 | 218.35 | 220.58 | 144,090 | -2.03(-0.91%) |
Sep 12, 2023 | 220.34 | 223.86 | 218.77 | 222.61 | 162,588 | +1.57(+0.71%) |
Sep 11, 2023 | 225.58 | 225.58 | 220.94 | 221.04 | 121,483 | -1.23(-0.55%) |
Sep 08, 2023 | 218.79 | 226.27 | 218.30 | 222.27 | 133,831 | +3.07(+1.40%) |
Sep 07, 2023 | 224.32 | 226.16 | 218.81 | 219.20 | 147,114 | -6.04(-2.68%) |
Sep 06, 2023 | 226.71 | 230.00 | 224.20 | 225.24 | 135,256 | -2.23(-0.98%) |
Sep 05, 2023 | 231.31 | 232.13 | 225.88 | 227.47 | 188,168 | -6.01(-2.57%) |
Sep 01, 2023 | 232.11 | 234.10 | 231.76 | 233.48 | 108,070 | +3.48(+1.51%) |
Aug 31, 2023 | 229.57 | 231.58 | 228.88 | 230.00 | 165,196 | +1.00(+0.44%) |
Aug 30, 2023 | 223.93 | 229.35 | 223.86 | 229.00 | 143,779 | +3.40(+1.51%) |
Aug 29, 2023 | 222.53 | 225.92 | 220.30 | 225.60 | 101,535 | +3.88(+1.75%) |
Aug 28, 2023 | 220.20 | 223.82 | 219.84 | 221.72 | 101,684 | +3.02(+1.38%) |
Aug 25, 2023 | 219.15 | 220.82 | 214.49 | 218.70 | 102,429 | +1.13(+0.52%) |
Aug 24, 2023 | 220.59 | 220.59 | 216.94 | 217.57 | 112,985 | -4.70(-2.11%) |
Aug 23, 2023 | 217.63 | 222.48 | 216.17 | 222.27 | 125,469 | +3.21(+1.47%) |
Aug 22, 2023 | 218.94 | 221.13 | 217.96 | 219.06 | 115,777 | -0.81(-0.37%) |
Aug 21, 2023 | 220.70 | 223.14 | 218.03 | 219.87 | 104,989 | -1.50(-0.68%) |
Aug 18, 2023 | 216.43 | 222.44 | 215.50 | 221.37 | 100,389 | +2.76(+1.26%) |
Aug 17, 2023 | 220.25 | 222.99 | 218.47 | 218.61 | 123,233 | -0.71(-0.32%) |
Aug 16, 2023 | 222.41 | 225.95 | 218.64 | 219.32 | 119,943 | -3.87(-1.73%) |
Aug 15, 2023 | 227.88 | 228.25 | 222.33 | 223.19 | 120,853 | -6.11(-2.66%) |
Aug 14, 2023 | 224.06 | 229.52 | 222.44 | 229.30 | 140,891 | +3.21(+1.42%) |
Aug 11, 2023 | 219.41 | 227.01 | 218.64 | 226.09 | 101,985 | +4.64(+2.10%) |
Aug 10, 2023 | 224.40 | 226.63 | 219.89 | 221.45 | 138,439 | -1.76(-0.79%) |
Aug 09, 2023 | 220.90 | 223.42 | 218.28 | 223.21 | 145,489 | +3.62(+1.65%) |
Aug 08, 2023 | 221.22 | 221.71 | 218.38 | 219.59 | 107,267 | -6.10(-2.70%) |
Aug 07, 2023 | 220.56 | 226.16 | 220.24 | 225.69 | 116,399 | +4.26(+1.92%) |
Aug 04, 2023 | 223.64 | 224.19 | 219.84 | 221.43 | 129,725 | -3.00(-1.34%) |
Aug 03, 2023 | 225.72 | 225.72 | 221.98 | 224.43 | 171,256 | -0.74(-0.33%) |
Aug 02, 2023 | 222.50 | 226.75 | 222.50 | 225.17 | 112,848 | -0.29(-0.13%) |
Aug 01, 2023 | 221.85 | 226.97 | 218.41 | 225.46 | 139,802 | -0.14(-0.06%) |
Jul 31, 2023 | 220.61 | 226.92 | 219.18 | 225.60 | 217,945 | +5.61(+2.55%) |
Jul 28, 2023 | 224.28 | 224.28 | 216.22 | 219.99 | 145,075 | -1.18(-0.53%) |
Jul 27, 2023 | 224.30 | 224.55 | 218.53 | 221.17 | 180,004 | -0.74(-0.33%) |
Jul 26, 2023 | 219.25 | 225.07 | 218.12 | 221.91 | 285,119 | +3.60(+1.65%) |
Jul 25, 2023 | 230.00 | 234.90 | 217.29 | 218.31 | 401,936 | -14.63(-6.28%) |
Jul 24, 2023 | 231.89 | 235.21 | 228.06 | 232.94 | 209,059 | +0.57(+0.25%) |
Jul 21, 2023 | 245.14 | 245.14 | 231.22 | 232.37 | 304,354 | -10.71(-4.41%) |
Jul 20, 2023 | 250.58 | 251.85 | 241.17 | 243.08 | 189,413 | -6.90(-2.76%) |
Jul 19, 2023 | 250.28 | 250.85 | 245.38 | 249.98 | 192,663 | +2.56(+1.03%) |
Jul 18, 2023 | 244.43 | 248.71 | 244.43 | 247.42 | 137,504 | +3.19(+1.31%) |
Jul 17, 2023 | 242.66 | 246.92 | 240.88 | 244.23 | 140,380 | +0.97(+0.40%) |
Jul 14, 2023 | 247.65 | 247.80 | 240.93 | 243.26 | 192,555 | -5.04(-2.03%) |
Jul 13, 2023 | 251.51 | 254.00 | 248.03 | 248.30 | 283,183 | -2.89(-1.15%) |
Jul 12, 2023 | 255.05 | 255.05 | 249.02 | 251.19 | 225,831 | +0.34(+0.14%) |
Jul 11, 2023 | 245.87 | 256.39 | 245.27 | 250.85 | 239,795 | +7.74(+3.18%) |
Jul 10, 2023 | 242.75 | 248.00 | 241.10 | 243.11 | 351,129 | -0.57(-0.23%) |
Jul 07, 2023 | 238.97 | 245.25 | 238.97 | 243.68 | 173,147 | +7.05(+2.98%) |
Jul 06, 2023 | 238.36 | 241.94 | 235.50 | 236.63 | 117,337 | -5.02(-2.08%) |
Jul 05, 2023 | 238.69 | 242.61 | 237.71 | 241.65 | 177,676 | +2.56(+1.07%) |
Jul 03, 2023 | 238.56 | 245.52 | 236.59 | 239.09 | 103,023 | -1.33(-0.55%) |
Jun 30, 2023 | 241.59 | 244.29 | 236.95 | 240.42 | 166,291 | -0.26(-0.11%) |
Jun 29, 2023 | 240.76 | 246.69 | 239.93 | 240.68 | 192,894 | -0.31(-0.13%) |
Jun 28, 2023 | 234.44 | 242.99 | 234.44 | 240.99 | 178,171 | +5.09(+2.16%) |
Jun 27, 2023 | 229.00 | 238.14 | 228.67 | 235.90 | 112,712 | +6.90(+3.01%) |
Jun 26, 2023 | 228.17 | 234.98 | 228.17 | 229.00 | 146,730 | +0.64(+0.28%) |
Jun 23, 2023 | 227.58 | 232.00 | 226.38 | 228.36 | 364,983 | -1.53(-0.67%) |
Jun 22, 2023 | 225.99 | 229.99 | 222.53 | 229.89 | 106,577 | +3.41(+1.51%) |
Jun 21, 2023 | 225.09 | 229.19 | 222.87 | 226.48 | 143,509 | +2.01(+0.90%) |
Jun 20, 2023 | 221.97 | 226.16 | 220.70 | 224.47 | 209,729 | +2.68(+1.21%) |
Jun 16, 2023 | 230.20 | 230.20 | 219.38 | 221.79 | 791,634 | -6.97(-3.05%) |
Jun 15, 2023 | 220.28 | 228.93 | 220.19 | 228.76 | 183,011 | +26.88(+13.31%) |
May 08, 2023 | 198.00 | 204.76 | 196.49 | 201.88 | 265,640 | +4.95(+2.51%) |
May 05, 2023 | 192.50 | 198.56 | 191.75 | 196.93 | 234,215 | +7.52(+3.97%) |
May 04, 2023 | 189.98 | 191.23 | 186.72 | 189.41 | 228,263 | -2.41(-1.26%) |
May 03, 2023 | 195.70 | 198.50 | 190.84 | 191.82 | 290,338 | -4.25(-2.17%) |
May 02, 2023 | 196.43 | 196.77 | 190.15 | 196.07 | 255,222 | -2.26(-1.14%) |
May 01, 2023 | 194.77 | 200.62 | 194.60 | 198.33 | 254,004 | +4.87(+2.52%) |
Apr 28, 2023 | 191.93 | 197.27 | 191.61 | 193.46 | 198,376 | +0.27(+0.14%) |
Apr 27, 2023 | 185.20 | 194.22 | 184.03 | 193.19 | 250,244 | +7.16(+3.85%) |
Apr 26, 2023 | 186.12 | 193.92 | 184.79 | 186.03 | 380,066 | -1.61(-0.86%) |
Apr 25, 2023 | 205.88 | 205.88 | 186.34 | 187.64 | 563,247 | -19.23(-9.30%) |
Apr 24, 2023 | 203.19 | 209.03 | 203.19 | 206.87 | 331,006 | +2.94(+1.44%) |
Apr 21, 2023 | 204.28 | 204.39 | 201.00 | 203.93 | 178,713 | -0.95(-0.46%) |
Apr 20, 2023 | 203.60 | 207.33 | 201.36 | 204.88 | 224,547 | -1.42(-0.69%) |
Apr 19, 2023 | 204.82 | 208.01 | 200.88 | 206.30 | 164,648 | -1.78(-0.86%) |
Apr 18, 2023 | 206.21 | 210.76 | 204.00 | 208.08 | 212,039 | +3.45(+1.69%) |
Apr 17, 2023 | 208.50 | 209.71 | 200.96 | 204.63 | 155,500 | -3.64(-1.75%) |
Apr 14, 2023 | 206.81 | 210.07 | 204.86 | 208.27 | 153,400 | +3.00(+1.46%) |
Apr 13, 2023 | 206.05 | 207.36 | 202.71 | 205.27 | 166,813 | +1.50(+0.74%) |
Apr 12, 2023 | 207.83 | 207.94 | 200.21 | 203.77 | 184,848 | -1.59(-0.77%) |
Apr 11, 2023 | 199.97 | 206.00 | 199.36 | 205.36 | 269,047 | +8.90(+4.53%) |
Apr 10, 2023 | 193.14 | 200.19 | 191.56 | 196.46 | 154,736 | +2.92(+1.51%) |
Apr 06, 2023 | 194.85 | 197.56 | 192.97 | 193.54 | 159,964 | -1.13(-0.58%) |
Apr 05, 2023 | 200.80 | 201.00 | 192.50 | 194.67 | 192,015 | -8.79(-4.32%) |
Apr 04, 2023 | 211.46 | 211.46 | 200.73 | 203.46 | 256,655 | -6.52(-3.11%) |
Apr 03, 2023 | 209.99 | 211.69 | 206.01 | 209.98 | 187,098 | -0.02(-0.01%) |
Mar 31, 2023 | 208.54 | 210.78 | 208.43 | 210.00 | 182,892 | +3.54(+1.71%) |
Mar 30, 2023 | 203.12 | 207.86 | 201.58 | 206.46 | 208,190 | +6.81(+3.41%) |
Mar 29, 2023 | 200.51 | 200.51 | 196.91 | 199.65 | 316,643 | +0.26(+0.13%) |
Mar 28, 2023 | 198.36 | 201.52 | 196.32 | 199.39 | 194,568 | +0.85(+0.43%) |
Mar 27, 2023 | 201.34 | 201.34 | 197.89 | 198.54 | 170,390 | +0.18(+0.09%) |
Mar 24, 2023 | 195.61 | 199.10 | 191.09 | 198.36 | 138,384 | +0.40(+0.20%) |
Mar 23, 2023 | 199.99 | 202.52 | 195.00 | 197.96 | 243,771 | -0.80(-0.40%) |
Mar 22, 2023 | 204.63 | 206.39 | 198.75 | 198.76 | 163,983 | -5.49(-2.69%) |
Mar 21, 2023 | 206.49 | 210.29 | 203.30 | 204.25 | 204,837 | +4.01(+2.00%) |
Mar 20, 2023 | 198.96 | 205.92 | 197.49 | 200.24 | 222,419 | +4.20(+2.14%) |
Mar 17, 2023 | 200.88 | 200.88 | 190.76 | 196.04 | 693,033 | -6.90(-3.40%) |
Mar 16, 2023 | 195.17 | 203.13 | 193.88 | 202.94 | 324,381 | +3.65(+1.83%) |
Mar 15, 2023 | 194.20 | 199.42 | 189.06 | 199.29 | 353,353 | -2.31(-1.15%) |
Mar 14, 2023 | 214.05 | 216.46 | 198.99 | 201.60 | 340,624 | -5.87(-2.83%) |
Mar 13, 2023 | 218.81 | 219.98 | 207.19 | 207.47 | 544,279 | -17.77(-7.89%) |
Mar 10, 2023 | 232.49 | 232.49 | 223.37 | 225.24 | 287,503 | -9.50(-4.05%) |
Mar 09, 2023 | 235.34 | 237.42 | 231.61 | 234.74 | 292,323 | +0.04(+0.02%) |
Mar 08, 2023 | 236.21 | 239.91 | 234.34 | 234.70 | 174,521 | -0.78(-0.33%) |
Mar 07, 2023 | 235.25 | 240.95 | 234.80 | 235.48 | 169,539 | +0.04(+0.02%) |
Mar 06, 2023 | 236.31 | 240.50 | 233.09 | 235.44 | 281,757 | -2.58(-1.08%) |
Mar 03, 2023 | 234.55 | 241.30 | 233.81 | 238.02 | 381,245 | +5.27(+2.26%) |
Mar 02, 2023 | 230.88 | 233.95 | 229.46 | 232.75 | 120,744 | -0.10(-0.04%) |
Mar 01, 2023 | 225.54 | 233.12 | 225.50 | 232.85 | 205,744 | +5.75(+2.53%) |
Feb 28, 2023 | 227.19 | 230.87 | 226.48 | 227.10 | 225,676 | +0.10(+0.04%) |
Feb 27, 2023 | 224.03 | 227.11 | 223.64 | 227.00 | 192,881 | +5.76(+2.60%) |
Feb 24, 2023 | 224.70 | 225.21 | 219.25 | 221.24 | 248,334 | -8.15(-3.55%) |
Feb 23, 2023 | 229.81 | 230.95 | 225.80 | 229.39 | 176,664 | +0.41(+0.18%) |
Feb 22, 2023 | 223.45 | 231.76 | 223.45 | 228.98 | 276,419 | +5.69(+2.55%) |
Feb 21, 2023 | 240.38 | 240.38 | 222.02 | 223.29 | 240,222 | -18.23(-7.55%) |
Feb 17, 2023 | 235.72 | 242.93 | 232.70 | 241.52 | 416,939 | +8.01(+3.43%) |
Feb 16, 2023 | 229.70 | 235.28 | 226.60 | 233.51 | 211,934 | -0.61(-0.26%) |
Feb 15, 2023 | 228.67 | 234.41 | 227.57 | 234.12 | 255,980 | +0.93(+0.40%) |
Feb 14, 2023 | 231.73 | 234.99 | 230.21 | 233.19 | 186,247 | +0.95(+0.41%) |
Feb 13, 2023 | 230.59 | 232.87 | 229.25 | 232.24 | 152,047 | +0.73(+0.32%) |
Feb 10, 2023 | 228.99 | 233.18 | 227.22 | 231.51 | 187,235 | +0.06(+0.03%) |
Feb 09, 2023 | 234.12 | 236.06 | 230.36 | 231.45 | 179,594 | -0.87(-0.37%) |
Feb 08, 2023 | 233.78 | 237.06 | 231.99 | 232.32 | 175,794 | -3.60(-1.53%) |
Feb 07, 2023 | 234.29 | 236.00 | 229.09 | 235.92 | 323,850 | -0.08(-0.03%) |
Feb 06, 2023 | 242.95 | 244.16 | 234.61 | 236.00 | 298,072 | -7.13(-2.93%) |
Feb 03, 2023 | 237.45 | 251.76 | 236.90 | 243.13 | 464,313 | +1.42(+0.59%) |
Feb 02, 2023 | 235.84 | 253.67 | 234.67 | 241.71 | 1,012,680 | +10.07(+4.35%) |
Feb 01, 2023 | 219.37 | 234.00 | 219.37 | 231.64 | 359,718 | +11.64(+5.29%) |
Jan 31, 2023 | 215.47 | 223.28 | 215.47 | 220.00 | 397,039 | +5.82(+2.72%) |
Jan 30, 2023 | 211.75 | 219.92 | 211.75 | 214.18 | 245,222 | -0.66(-0.31%) |
Jan 27, 2023 | 204.85 | 217.31 | 201.98 | 214.84 | 445,514 | +14.21(+7.08%) |
Jan 26, 2023 | 195.00 | 202.72 | 195.00 | 200.63 | 342,281 | +6.99(+3.61%) |
Jan 25, 2023 | 187.15 | 194.48 | 186.56 | 193.64 | 158,473 | +4.60(+2.43%) |
Jan 24, 2023 | 189.88 | 191.86 | 188.68 | 189.04 | 93,771 | -2.80(-1.46%) |
Jan 23, 2023 | 190.99 | 192.24 | 188.77 | 191.84 | 94,657 | +1.88(+0.99%) |
Jan 20, 2023 | 185.62 | 190.03 | 184.93 | 189.96 | 97,623 | +5.92(+3.22%) |
Jan 19, 2023 | 182.89 | 184.07 | 178.87 | 184.04 | 144,994 | -0.30(-0.16%) |
Jan 18, 2023 | 186.86 | 191.46 | 184.17 | 184.34 | 104,772 | -1.85(-0.99%) |
Jan 17, 2023 | 185.35 | 188.81 | 184.19 | 186.19 | 132,357 | -2.86(-1.51%) |
Jan 13, 2023 | 189.70 | 191.48 | 185.89 | 189.05 | 139,718 | -4.49(-2.32%) |
Jan 12, 2023 | 193.58 | 194.41 | 188.37 | 193.54 | 155,658 | +1.57(+0.82%) |
Jan 11, 2023 | 189.42 | 195.50 | 189.42 | 191.97 | 132,717 | +2.60(+1.37%) |
Jan 10, 2023 | 183.99 | 189.53 | 182.22 | 189.37 | 161,535 | +5.13(+2.78%) |
Jan 09, 2023 | 184.73 | 187.93 | 182.86 | 184.24 | 129,701 | +0.01(+0.01%) |
Jan 06, 2023 | 182.85 | 185.22 | 181.19 | 184.23 | 170,667 | +3.99(+2.21%) |
Jan 05, 2023 | 177.96 | 181.51 | 175.42 | 180.24 | 128,619 | +0.90(+0.50%) |
Jan 04, 2023 | 176.71 | 180.85 | 176.71 | 179.34 | 173,940 | +5.04(+2.89%) |
Jan 03, 2023 | 180.06 | 182.95 | 174.21 | 174.30 | 238,944 | -4.95(-2.76%) |
Dec 30, 2022 | 173.69 | 181.26 | 173.69 | 179.25 | 307,537 | +4.25(+2.43%) |
Dec 29, 2022 | 172.24 | 176.54 | 170.04 | 175.00 | 168,556 | +5.04(+2.97%) |
Dec 28, 2022 | 174.23 | 174.38 | 169.42 | 169.96 | 152,916 | -2.54(-1.47%) |
Dec 27, 2022 | 168.67 | 173.75 | 168.67 | 172.50 | 213,756 | +3.49(+2.06%) |
Dec 23, 2022 | 166.37 | 170.36 | 165.88 | 169.01 | 248,778 | +2.74(+1.65%) |
Dec 22, 2022 | 159.47 | 166.43 | 157.47 | 166.27 | 284,631 | +1.09(+0.66%) |
Dec 21, 2022 | 159.50 | 167.79 | 159.19 | 165.18 | 226,290 | +6.47(+4.08%) |
Dec 20, 2022 | 160.72 | 164.24 | 157.53 | 158.71 | 239,521 | -3.16(-1.95%) |
Dec 19, 2022 | 167.10 | 168.74 | 161.21 | 161.87 | 246,299 | -5.23(-3.13%) |
Dec 16, 2022 | 167.34 | 169.51 | 165.94 | 167.10 | 405,861 | -3.26(-1.91%) |
Dec 15, 2022 | 175.43 | 176.96 | 169.45 | 170.36 | 276,915 | -7.05(-3.97%) |
Dec 14, 2022 | 175.33 | 180.57 | 175.07 | 177.41 | 179,019 | +1.64(+0.93%) |
Dec 13, 2022 | 185.78 | 186.66 | 174.74 | 175.77 | 275,754 | -4.01(-2.23%) |
Dec 12, 2022 | 182.04 | 182.65 | 179.03 | 179.78 | 207,552 | -1.40(-0.77%) |
Dec 09, 2022 | 178.75 | 182.80 | 178.75 | 181.18 | 143,771 | -0.36(-0.20%) |
Dec 08, 2022 | 179.60 | 181.76 | 178.75 | 181.54 | 106,560 | +2.58(+1.44%) |
Dec 07, 2022 | 179.84 | 183.07 | 178.77 | 178.96 | 111,249 | -1.48(-0.82%) |
Dec 06, 2022 | 177.93 | 181.41 | 176.47 | 180.44 | 145,215 | +3.89(+2.20%) |
Dec 05, 2022 | 181.50 | 181.50 | 175.58 | 176.55 | 160,571 | -6.77(-3.69%) |
Dec 02, 2022 | 181.26 | 184.82 | 180.69 | 183.32 | 119,512 | +0.58(+0.32%) |
Dec 01, 2022 | 187.62 | 189.66 | 181.25 | 182.74 | 119,642 | -4.88(-2.60%) |
Nov 30, 2022 | 180.38 | 189.97 | 179.99 | 187.62 | 224,811 | +5.53(+3.04%) |
Nov 29, 2022 | 180.18 | 184.66 | 180.18 | 182.09 | 140,886 | +1.65(+0.91%) |
Nov 28, 2022 | 181.24 | 181.82 | 179.06 | 180.44 | 111,693 | -1.12(-0.62%) |
Nov 25, 2022 | 179.98 | 183.30 | 179.98 | 181.56 | 39,325 | -0.34(-0.19%) |
Nov 23, 2022 | 178.56 | 182.07 | 178.56 | 181.90 | 74,043 | +2.08(+1.16%) |
Nov 22, 2022 | 181.74 | 183.20 | 179.58 | 179.82 | 135,497 | +0.33(+0.18%) |
Nov 21, 2022 | 177.51 | 181.47 | 176.75 | 179.49 | 196,247 | +1.13(+0.63%) |
Nov 18, 2022 | 182.77 | 182.77 | 172.35 | 178.36 | 166,953 | -1.04(-0.58%) |
Nov 17, 2022 | 174.00 | 179.79 | 173.93 | 179.40 | 122,614 | +3.21(+1.82%) |
Nov 16, 2022 | 177.88 | 178.67 | 174.50 | 176.19 | 134,104 | -4.08(-2.26%) |
Nov 15, 2022 | 183.00 | 189.62 | 179.00 | 180.27 | 164,152 | +1.31(+0.73%) |
Nov 14, 2022 | 178.84 | 184.74 | 178.82 | 178.96 | 156,113 | -2.09(-1.15%) |
Nov 11, 2022 | 176.33 | 181.88 | 175.60 | 181.05 | 184,949 | +5.25(+2.99%) |
Nov 10, 2022 | 166.83 | 178.64 | 166.41 | 175.80 | 222,046 | +16.25(+10.18%) |
Nov 09, 2022 | 164.10 | 165.34 | 159.24 | 159.55 | 121,018 | -5.48(-3.32%) |
Nov 08, 2022 | 161.85 | 165.51 | 159.90 | 165.03 | 159,383 | +5.40(+3.38%) |
Nov 07, 2022 | 155.88 | 160.99 | 153.70 | 159.63 | 144,703 | +5.75(+3.74%) |
Nov 04, 2022 | 158.08 | 158.41 | 150.73 | 153.88 | 145,637 | -1.98(-1.27%) |
Nov 03, 2022 | 152.23 | 158.96 | 151.56 | 155.86 | 136,964 | +0.52(+0.33%) |
Nov 02, 2022 | 166.36 | 166.36 | 155.00 | 155.34 | 223,133 | -12.41(-7.40%) |