Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 192.16 | 193.90 | 123,820 | +2.19(+1.14%) |
Jun 14, 2023 | 191.93 | 192.65 | 191.27 | 191.71 | 134,271 | -0.12(-0.06%) |
Jun 13, 2023 | 191.19 | 192.21 | 190.44 | 191.82 | 112,955 | +0.57(+0.30%) |
Jun 12, 2023 | 191.67 | 191.68 | 190.42 | 191.25 | 105,709 | -0.40(-0.21%) |
Jun 09, 2023 | 191.21 | 191.93 | 190.56 | 191.65 | 54,565 | +0.07(+0.04%) |
Jun 08, 2023 | 190.53 | 191.58 | 190.24 | 191.58 | 30,179 | +1.06(+0.55%) |
Jun 07, 2023 | 190.03 | 190.99 | 188.84 | 190.52 | 32,178 | -0.33(-0.17%) |
Jun 06, 2023 | 191.90 | 191.99 | 189.75 | 190.85 | 37,146 | -1.01(-0.52%) |
Jun 05, 2023 | 192.08 | 193.52 | 191.58 | 191.85 | 69,467 | -0.55(-0.28%) |
Jun 02, 2023 | 190.11 | 192.42 | 189.76 | 192.40 | 108,625 | +2.96(+1.56%) |
Jun 01, 2023 | 189.41 | 189.67 | 188.99 | 189.44 | 85,949 | +0.84(+0.45%) |
May 31, 2023 | 187.92 | 189.41 | 187.49 | 188.60 | 57,662 | +0.63(+0.33%) |
May 30, 2023 | 189.06 | 189.06 | 187.45 | 187.97 | 62,579 | -2.18(-1.14%) |
May 26, 2023 | 190.69 | 191.21 | 189.94 | 190.15 | 49,910 | -0.42(-0.22%) |
May 25, 2023 | 191.09 | 191.09 | 189.96 | 190.58 | 43,821 | -1.35(-0.70%) |
May 24, 2023 | 193.00 | 193.31 | 191.84 | 191.92 | 45,238 | -1.18(-0.61%) |
May 23, 2023 | 193.65 | 193.81 | 192.80 | 193.10 | 56,928 | -1.03(-0.53%) |
May 22, 2023 | 196.63 | 196.63 | 193.93 | 194.13 | 46,395 | -2.84(-1.44%) |
May 19, 2023 | 196.81 | 197.37 | 196.21 | 196.97 | 53,820 | +0.46(+0.23%) |
May 18, 2023 | 197.03 | 197.03 | 195.39 | 196.52 | 55,830 | -1.14(-0.58%) |
May 17, 2023 | 198.25 | 198.25 | 196.29 | 197.66 | 63,475 | -0.19(-0.10%) |
May 16, 2023 | 198.96 | 198.98 | 197.83 | 197.85 | 21,973 | -1.36(-0.68%) |
May 15, 2023 | 199.99 | 199.99 | 198.74 | 199.22 | 51,690 | -0.40(-0.20%) |
May 12, 2023 | 198.99 | 199.68 | 198.67 | 199.61 | 34,084 | +0.69(+0.35%) |
May 11, 2023 | 198.23 | 198.99 | 197.47 | 198.93 | 52,525 | +0.40(+0.20%) |
May 10, 2023 | 198.75 | 199.44 | 197.33 | 198.53 | 72,002 | -0.06(-0.03%) |
May 09, 2023 | 199.17 | 199.28 | 198.42 | 198.59 | 31,308 | -0.48(-0.24%) |
May 08, 2023 | 199.82 | 199.82 | 198.67 | 199.07 | 95,332 | -0.86(-0.43%) |
May 05, 2023 | 198.58 | 200.17 | 198.48 | 199.93 | 55,055 | +1.77(+0.89%) |
May 04, 2023 | 198.90 | 199.34 | 197.62 | 198.16 | 53,960 | -0.84(-0.42%) |
May 03, 2023 | 200.07 | 200.68 | 199.00 | 199.00 | 92,755 | -1.17(-0.58%) |
May 02, 2023 | 200.23 | 200.23 | 197.95 | 200.17 | 54,544 | -0.67(-0.33%) |
May 01, 2023 | 200.15 | 201.50 | 200.15 | 200.84 | 135,365 | +0.48(+0.24%) |
Apr 28, 2023 | 199.38 | 200.41 | 199.38 | 200.36 | 29,518 | +1.16(+0.58%) |
Apr 27, 2023 | 196.83 | 199.20 | 196.83 | 199.20 | 66,106 | +2.16(+1.09%) |
Apr 26, 2023 | 197.51 | 198.03 | 196.89 | 197.04 | 60,030 | -1.26(-0.63%) |
Apr 25, 2023 | 197.52 | 199.31 | 197.52 | 198.30 | 32,571 | +0.55(+0.28%) |
Apr 24, 2023 | 197.31 | 198.08 | 197.16 | 197.75 | 48,911 | +0.57(+0.29%) |
Apr 21, 2023 | 197.07 | 197.86 | 196.66 | 197.17 | 32,756 | +1.36(+0.70%) |
Apr 20, 2023 | 195.00 | 195.91 | 194.93 | 195.81 | 46,808 | -0.06(-0.03%) |
Apr 19, 2023 | 196.28 | 196.28 | 195.62 | 195.87 | 39,585 | -0.43(-0.22%) |
Apr 18, 2023 | 195.92 | 196.44 | 195.01 | 196.29 | 36,165 | +0.44(+0.22%) |
Apr 17, 2023 | 194.73 | 195.86 | 194.73 | 195.86 | 22,310 | +1.20(+0.62%) |
Apr 14, 2023 | 195.45 | 195.69 | 194.00 | 194.66 | 28,604 | -1.01(-0.51%) |
Apr 13, 2023 | 194.78 | 195.69 | 193.80 | 195.66 | 39,739 | +0.99(+0.51%) |
Apr 12, 2023 | 195.33 | 195.81 | 194.46 | 194.68 | 33,850 | -0.50(-0.26%) |
Apr 11, 2023 | 194.86 | 195.65 | 194.86 | 195.18 | 46,591 | +0.42(+0.21%) |
Apr 10, 2023 | 194.63 | 194.76 | 193.45 | 194.76 | 34,477 | -0.55(-0.28%) |
Apr 06, 2023 | 195.37 | 196.08 | 194.79 | 195.32 | 90,314 | +0.28(+0.14%) |
Apr 05, 2023 | 194.02 | 195.38 | 194.02 | 195.04 | 67,980 | +1.46(+0.75%) |
Apr 04, 2023 | 194.16 | 194.68 | 193.09 | 193.57 | 95,171 | -0.40(-0.20%) |
Apr 03, 2023 | 192.88 | 194.49 | 192.37 | 193.97 | 76,214 | +1.24(+0.64%) |
Mar 31, 2023 | 192.10 | 192.73 | 191.94 | 192.73 | 29,484 | +1.17(+0.61%) |
Mar 30, 2023 | 191.57 | 191.89 | 190.89 | 191.56 | 46,784 | +0.58(+0.30%) |
Mar 29, 2023 | 190.87 | 191.22 | 190.51 | 190.98 | 32,146 | +1.27(+0.67%) |
Mar 28, 2023 | 189.00 | 190.58 | 189.00 | 189.72 | 75,663 | +0.71(+0.38%) |
Mar 27, 2023 | 188.61 | 189.72 | 188.61 | 189.01 | 41,737 | +1.15(+0.61%) |
Mar 24, 2023 | 184.63 | 187.90 | 184.63 | 187.86 | 45,671 | +3.22(+1.74%) |
Mar 23, 2023 | 185.88 | 186.56 | 184.03 | 184.64 | 71,636 | -1.13(-0.61%) |
Mar 22, 2023 | 187.58 | 188.59 | 185.72 | 185.77 | 63,096 | -1.73(-0.92%) |
Mar 21, 2023 | 187.82 | 188.18 | 186.25 | 187.50 | 56,337 | -0.01(-0.00%) |
Mar 20, 2023 | 185.48 | 187.66 | 185.48 | 187.50 | 93,385 | +2.73(+1.48%) |
Mar 17, 2023 | 186.07 | 186.07 | 184.10 | 184.77 | 51,432 | -1.66(-0.89%) |
Mar 16, 2023 | 185.80 | 186.43 | 185.05 | 186.43 | 94,193 | +0.19(+0.10%) |
Mar 15, 2023 | 183.61 | 186.25 | 183.61 | 186.23 | 86,547 | +0.95(+0.51%) |
Mar 14, 2023 | 184.73 | 185.49 | 183.63 | 185.28 | 101,398 | +1.23(+0.67%) |
Mar 13, 2023 | 183.00 | 186.89 | 183.00 | 184.05 | 165,948 | +0.66(+0.36%) |
Mar 10, 2023 | 184.26 | 185.06 | 182.82 | 183.39 | 68,594 | -0.64(-0.35%) |
Mar 09, 2023 | 186.63 | 186.63 | 183.52 | 184.03 | 62,966 | -1.94(-1.04%) |
Mar 08, 2023 | 185.56 | 186.19 | 185.05 | 185.96 | 39,958 | +0.02(+0.01%) |
Mar 07, 2023 | 188.13 | 188.13 | 185.43 | 185.94 | 32,135 | -2.24(-1.19%) |
Mar 06, 2023 | 187.32 | 188.38 | 187.10 | 188.19 | 82,730 | +0.56(+0.30%) |
Mar 03, 2023 | 187.67 | 187.96 | 186.23 | 187.63 | 30,225 | +0.49(+0.26%) |
Mar 02, 2023 | 184.72 | 187.49 | 184.72 | 187.14 | 40,505 | +2.19(+1.18%) |
Mar 01, 2023 | 186.07 | 186.07 | 183.56 | 184.95 | 99,678 | -1.06(-0.57%) |
Feb 28, 2023 | 187.15 | 187.15 | 185.96 | 186.01 | 36,206 | -1.98(-1.06%) |
Feb 27, 2023 | 189.22 | 189.50 | 187.68 | 188.00 | 56,530 | -0.29(-0.15%) |
Feb 24, 2023 | 188.45 | 188.53 | 187.36 | 188.28 | 26,795 | -1.15(-0.60%) |
Feb 23, 2023 | 190.06 | 190.43 | 188.41 | 189.43 | 46,553 | -0.17(-0.09%) |
Feb 22, 2023 | 189.56 | 190.75 | 189.17 | 189.60 | 91,200 | +0.23(+0.12%) |
Feb 21, 2023 | 189.53 | 190.32 | 188.93 | 189.37 | 61,148 | -0.79(-0.42%) |
Feb 17, 2023 | 187.93 | 190.32 | 187.90 | 190.16 | 59,222 | +2.10(+1.12%) |
Feb 16, 2023 | 187.46 | 189.00 | 186.81 | 188.06 | 56,800 | -1.02(-0.54%) |
Feb 15, 2023 | 188.62 | 189.08 | 187.81 | 189.08 | 141,414 | +0.13(+0.07%) |
Feb 14, 2023 | 190.63 | 190.70 | 188.73 | 188.95 | 31,899 | -2.00(-1.05%) |
Feb 13, 2023 | 189.50 | 190.95 | 189.50 | 190.95 | 35,480 | +1.76(+0.93%) |
Feb 10, 2023 | 187.83 | 189.25 | 187.27 | 189.19 | 53,662 | +1.98(+1.06%) |
Feb 09, 2023 | 189.13 | 189.47 | 187.18 | 187.21 | 55,483 | -0.71(-0.38%) |
Feb 08, 2023 | 187.92 | 188.46 | 187.80 | 187.92 | 209,285 | -0.63(-0.34%) |
Feb 07, 2023 | 188.42 | 188.81 | 186.83 | 188.55 | 120,377 | -0.65(-0.34%) |
Feb 06, 2023 | 188.50 | 189.59 | 188.50 | 189.20 | 62,386 | +0.14(+0.07%) |
Feb 03, 2023 | 190.03 | 190.24 | 187.83 | 189.06 | 93,278 | -0.49(-0.26%) |
Feb 02, 2023 | 190.61 | 190.61 | 188.66 | 189.56 | 167,331 | -2.18(-1.13%) |
Feb 01, 2023 | 190.67 | 192.48 | 189.69 | 191.73 | 275,655 | +0.88(+0.46%) |
Jan 31, 2023 | 189.32 | 190.85 | 188.76 | 190.85 | 68,050 | +2.01(+1.07%) |
Jan 30, 2023 | 188.29 | 190.32 | 188.29 | 188.84 | 68,891 | +0.20(+0.11%) |
Jan 27, 2023 | 189.16 | 189.31 | 187.99 | 188.64 | 68,466 | -0.98(-0.52%) |
Jan 26, 2023 | 190.00 | 190.00 | 188.84 | 189.62 | 173,209 | -0.38(-0.20%) |
Jan 25, 2023 | 188.13 | 190.01 | 187.64 | 190.00 | 201,084 | +0.91(+0.48%) |
Jan 24, 2023 | 188.22 | 189.37 | 187.27 | 189.08 | 54,884 | +0.62(+0.33%) |
Jan 23, 2023 | 189.04 | 189.59 | 188.16 | 188.47 | 77,754 | -0.32(-0.17%) |
Jan 20, 2023 | 188.45 | 188.82 | 186.67 | 188.78 | 78,075 | +0.78(+0.41%) |
Jan 19, 2023 | 188.61 | 189.64 | 187.97 | 188.00 | 96,538 | -1.17(-0.62%) |
Jan 18, 2023 | 194.62 | 194.62 | 188.99 | 189.17 | 116,444 | -5.18(-2.67%) |
Jan 17, 2023 | 194.50 | 195.96 | 194.18 | 194.35 | 73,159 | +0.08(+0.04%) |
Jan 13, 2023 | 192.71 | 194.32 | 192.71 | 194.27 | 81,075 | +0.80(+0.41%) |
Jan 12, 2023 | 195.46 | 195.46 | 193.07 | 193.47 | 92,325 | -1.32(-0.68%) |
Jan 11, 2023 | 195.82 | 196.21 | 193.35 | 194.79 | 65,165 | -0.13(-0.07%) |
Jan 10, 2023 | 195.56 | 195.72 | 194.50 | 194.93 | 71,312 | -0.44(-0.23%) |
Jan 09, 2023 | 197.40 | 198.38 | 195.37 | 195.37 | 88,897 | -1.80(-0.91%) |
Jan 06, 2023 | 194.40 | 197.71 | 194.40 | 197.17 | 126,828 | +4.44(+2.30%) |
Jan 05, 2023 | 194.15 | 194.15 | 192.23 | 192.73 | 78,691 | -1.83(-0.94%) |
Jan 04, 2023 | 194.64 | 195.79 | 193.47 | 194.56 | 242,153 | +0.24(+0.12%) |
Jan 03, 2023 | 194.97 | 194.97 | 192.35 | 194.32 | 183,421 | -0.96(-0.49%) |
Dec 30, 2022 | 196.18 | 196.18 | 193.85 | 195.28 | 73,503 | -0.95(-0.49%) |
Dec 29, 2022 | 196.45 | 196.82 | 196.00 | 196.24 | 64,520 | +0.67(+0.34%) |
Dec 28, 2022 | 198.39 | 198.74 | 195.50 | 195.56 | 56,235 | -2.37(-1.20%) |
Dec 27, 2022 | 197.47 | 198.28 | 196.94 | 197.93 | 103,104 | +0.91(+0.46%) |
Dec 23, 2022 | 196.18 | 197.05 | 195.61 | 197.03 | 70,611 | +1.01(+0.52%) |
Dec 22, 2022 | 195.78 | 196.02 | 193.80 | 196.02 | 48,490 | -0.23(-0.12%) |
Dec 21, 2022 | 195.58 | 196.81 | 195.43 | 196.25 | 139,433 | +1.64(+0.84%) |
Dec 20, 2022 | 194.61 | 195.29 | 193.76 | 194.61 | 101,629 | -0.11(-0.05%) |
Dec 19, 2022 | 194.91 | 196.44 | 193.69 | 194.72 | 195,703 | -0.09(-0.04%) |
Dec 16, 2022 | 194.39 | 195.29 | 193.05 | 194.80 | 70,032 | -0.86(-0.44%) |
Dec 15, 2022 | 197.34 | 197.34 | 194.34 | 195.66 | 60,619 | -2.95(-1.48%) |
Dec 14, 2022 | 199.04 | 200.26 | 197.37 | 198.61 | 83,632 | -0.02(-0.01%) |
Dec 13, 2022 | 201.32 | 201.43 | 197.80 | 198.63 | 70,912 | -0.55(-0.28%) |
Dec 12, 2022 | 197.65 | 199.22 | 197.17 | 199.18 | 41,429 | +1.76(+0.89%) |
Dec 09, 2022 | 198.71 | 198.93 | 197.33 | 197.42 | 31,359 | -1.68(-0.85%) |
Dec 08, 2022 | 198.37 | 199.10 | 197.98 | 199.10 | 78,062 | +0.78(+0.40%) |
Dec 07, 2022 | 196.97 | 198.46 | 196.97 | 198.32 | 72,017 | +1.20(+0.61%) |
Dec 06, 2022 | 198.17 | 199.03 | 196.14 | 197.11 | 273,430 | -1.27(-0.64%) |
Dec 05, 2022 | 199.30 | 199.30 | 197.99 | 198.38 | 99,476 | -2.46(-1.22%) |
Dec 02, 2022 | 198.36 | 200.90 | 198.36 | 200.84 | 106,778 | +1.42(+0.71%) |
Dec 01, 2022 | 199.66 | 200.46 | 198.69 | 199.43 | 75,170 | +0.27(+0.13%) |
Nov 30, 2022 | 195.69 | 199.19 | 194.37 | 199.16 | 56,091 | +3.63(+1.86%) |
Nov 29, 2022 | 196.01 | 196.01 | 194.53 | 195.52 | 42,185 | -0.61(-0.31%) |
Nov 28, 2022 | 196.32 | 197.21 | 195.82 | 196.14 | 42,232 | -0.89(-0.45%) |
Nov 25, 2022 | 196.84 | 197.03 | 196.50 | 197.03 | 14,004 | +0.54(+0.27%) |
Nov 23, 2022 | 196.36 | 197.00 | 195.93 | 196.49 | 55,079 | +0.50(+0.25%) |
Nov 22, 2022 | 195.68 | 196.09 | 195.27 | 195.99 | 64,458 | +1.51(+0.78%) |
Nov 21, 2022 | 192.26 | 194.59 | 192.25 | 194.48 | 81,793 | +2.35(+1.22%) |
Nov 18, 2022 | 191.55 | 192.36 | 191.04 | 192.13 | 64,063 | +1.96(+1.03%) |
Nov 17, 2022 | 189.11 | 190.18 | 188.83 | 190.17 | 61,269 | -0.12(-0.07%) |
Nov 16, 2022 | 189.45 | 191.16 | 189.45 | 190.29 | 47,170 | +1.14(+0.60%) |
Nov 15, 2022 | 190.91 | 190.91 | 187.73 | 189.16 | 60,315 | +0.23(+0.12%) |
Nov 14, 2022 | 189.75 | 191.86 | 188.92 | 188.93 | 59,074 | -0.72(-0.38%) |
Nov 11, 2022 | 191.15 | 191.33 | 186.81 | 189.64 | 98,805 | -1.19(-0.62%) |
Nov 10, 2022 | 191.02 | 191.26 | 187.90 | 190.83 | 70,127 | +3.30(+1.76%) |
Nov 09, 2022 | 189.23 | 190.24 | 187.35 | 187.53 | 49,372 | -2.19(-1.15%) |
Nov 08, 2022 | 189.64 | 190.65 | 187.95 | 189.72 | 51,606 | +0.55(+0.29%) |
Nov 07, 2022 | 187.90 | 189.46 | 187.90 | 189.17 | 58,384 | +1.85(+0.99%) |
Nov 04, 2022 | 187.20 | 188.32 | 185.08 | 187.31 | 71,928 | +1.96(+1.06%) |
Nov 03, 2022 | 184.62 | 186.13 | 183.34 | 185.35 | 134,098 | -0.51(-0.27%) |
Nov 02, 2022 | 188.51 | 185.86 | 185.86 | 144,688 | -2.23(-1.18%) | |
Nov 01, 2022 | 188.97 | 189.69 | 187.40 | 188.09 | 118,374 | -0.75(-0.40%) |
Oct 31, 2022 | 189.00 | 189.78 | 188.28 | 188.83 | 86,600 | -0.74(-0.39%) |
Oct 28, 2022 | 186.00 | 189.71 | 185.92 | 189.57 | 108,697 | +3.84(+2.07%) |
Oct 27, 2022 | 185.76 | 186.81 | 185.48 | 185.72 | 113,514 | +0.46(+0.25%) |
Oct 26, 2022 | 184.59 | 186.33 | 183.99 | 185.26 | 44,922 | +1.47(+0.80%) |
Oct 25, 2022 | 181.89 | 183.96 | 181.30 | 183.79 | 48,221 | +2.16(+1.19%) |
Oct 24, 2022 | 179.96 | 181.88 | 179.81 | 181.63 | 66,893 | +2.97(+1.66%) |
Oct 21, 2022 | 175.88 | 179.06 | 175.55 | 178.66 | 71,744 | +2.71(+1.54%) |
Oct 20, 2022 | 178.51 | 178.51 | 175.84 | 175.95 | 50,621 | -2.28(-1.28%) |
Oct 19, 2022 | 179.16 | 180.00 | 177.53 | 178.24 | 50,189 | -0.57(-0.32%) |
Oct 18, 2022 | 179.09 | 180.04 | 177.85 | 178.81 | 73,084 | +2.03(+1.15%) |
Oct 17, 2022 | 176.83 | 177.46 | 176.22 | 176.78 | 76,814 | +1.99(+1.14%) |
Oct 14, 2022 | 179.18 | 179.18 | 174.51 | 174.79 | 106,620 | -3.34(-1.87%) |
Oct 13, 2022 | 172.48 | 178.54 | 172.17 | 178.13 | 194,232 | +3.64(+2.09%) |
Oct 12, 2022 | 174.82 | 176.10 | 174.47 | 174.49 | 79,891 | +1.02(+0.59%) |
Oct 11, 2022 | 172.02 | 174.98 | 172.02 | 173.47 | 202,600 | +1.30(+0.76%) |
Oct 10, 2022 | 171.67 | 172.84 | 170.86 | 172.16 | 93,910 | +0.72(+0.42%) |
Oct 07, 2022 | 173.59 | 173.59 | 170.70 | 171.45 | 537,687 | -2.77(-1.59%) |
Oct 06, 2022 | 176.71 | 176.94 | 173.91 | 174.22 | 116,372 | -3.13(-1.76%) |
Oct 05, 2022 | 177.44 | 178.11 | 175.43 | 177.35 | 103,195 | -0.82(-0.46%) |
Oct 04, 2022 | 176.62 | 178.43 | 176.51 | 178.17 | 108,877 | +3.11(+1.77%) |