Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 149.62 | 150.81 | 148.43 | 150.42 | 140,443 | +1.27(+0.85%) |
Oct 30, 2023 | 146.81 | 149.63 | 145.20 | 149.15 | 117,580 | +3.79(+2.61%) |
Oct 27, 2023 | 145.71 | 146.06 | 145.04 | 145.36 | 90,653 | -0.51(-0.35%) |
Oct 26, 2023 | 146.73 | 147.76 | 145.63 | 145.87 | 96,418 | -0.84(-0.57%) |
Oct 25, 2023 | 145.03 | 148.10 | 145.03 | 146.71 | 97,893 | +1.01(+0.69%) |
Oct 24, 2023 | 146.60 | 147.38 | 145.38 | 145.70 | 61,800 | -1.04(-0.71%) |
Oct 23, 2023 | 145.02 | 147.35 | 144.95 | 146.74 | 92,620 | +1.42(+0.98%) |
Oct 20, 2023 | 145.27 | 146.79 | 144.41 | 145.32 | 137,048 | -0.69(-0.47%) |
Oct 19, 2023 | 147.41 | 148.29 | 145.58 | 146.01 | 103,612 | -1.92(-1.30%) |
Oct 18, 2023 | 149.62 | 150.25 | 147.93 | 147.93 | 135,919 | -2.42(-1.61%) |
Oct 17, 2023 | 149.75 | 151.05 | 148.68 | 150.35 | 79,057 | -0.39(-0.26%) |
Oct 16, 2023 | 149.86 | 151.43 | 148.47 | 150.74 | 95,230 | +1.05(+0.70%) |
Oct 13, 2023 | 152.17 | 153.28 | 149.58 | 149.69 | 114,538 | -1.86(-1.23%) |
Oct 12, 2023 | 150.84 | 152.02 | 150.21 | 151.55 | 77,233 | +0.70(+0.46%) |
Oct 11, 2023 | 149.52 | 151.22 | 148.97 | 150.85 | 170,021 | +0.77(+0.51%) |
Oct 10, 2023 | 150.80 | 151.73 | 149.95 | 150.08 | 159,416 | -0.42(-0.28%) |
Oct 06, 2023 | 150.50 | 0 | -1.50(-0.99%) | |||
Oct 05, 2023 | 152.28 | 153.49 | 151.17 | 152.00 | 151,293 | -0.78(-0.51%) |
Oct 04, 2023 | 151.94 | 153.90 | 150.44 | 152.78 | 128,878 | +1.44(+0.95%) |
Oct 03, 2023 | 150.57 | 152.98 | 150.05 | 151.34 | 131,824 | -0.10(-0.07%) |
Oct 02, 2023 | 150.24 | 152.37 | 150.00 | 151.44 | 99,026 | +0.81(+0.54%) |
Sep 29, 2023 | 152.37 | 152.67 | 150.19 | 150.63 | 145,220 | -1.33(-0.88%) |
Sep 28, 2023 | 148.94 | 151.98 | 148.94 | 151.96 | 139,236 | +3.06(+2.06%) |
Sep 27, 2023 | 150.49 | 152.50 | 146.77 | 148.90 | 129,175 | -0.95(-0.63%) |
Sep 26, 2023 | 149.66 | 151.28 | 149.34 | 149.85 | 112,620 | -0.34(-0.23%) |
Sep 25, 2023 | 150.95 | 151.58 | 150.16 | 150.19 | 127,777 | -0.91(-0.60%) |
Sep 22, 2023 | 152.28 | 153.15 | 151.00 | 151.10 | 109,024 | -1.30(-0.85%) |
Sep 21, 2023 | 153.92 | 154.53 | 151.96 | 152.40 | 164,137 | -1.55(-1.01%) |
Sep 20, 2023 | 152.99 | 154.29 | 152.42 | 153.95 | 76,691 | +1.25(+0.82%) |
Sep 19, 2023 | 154.37 | 155.71 | 152.67 | 152.70 | 109,002 | -2.69(-1.73%) |
Sep 18, 2023 | 154.68 | 155.55 | 153.20 | 155.39 | 128,319 | +0.78(+0.50%) |
Sep 15, 2023 | 152.73 | 156.05 | 152.73 | 154.61 | 672,275 | -1.26(-0.81%) |
Sep 14, 2023 | 154.66 | 156.11 | 154.08 | 155.87 | 147,319 | +1.29(+0.83%) |
Sep 13, 2023 | 153.00 | 154.96 | 152.52 | 154.58 | 213,547 | +1.71(+1.12%) |
Sep 12, 2023 | 152.27 | 153.62 | 151.98 | 152.87 | 129,141 | +0.45(+0.30%) |
Sep 11, 2023 | 152.15 | 153.00 | 151.83 | 152.42 | 81,744 | +0.27(+0.18%) |
Sep 08, 2023 | 150.39 | 152.54 | 150.38 | 152.15 | 139,711 | +1.15(+0.76%) |
Sep 07, 2023 | 153.88 | 154.16 | 149.92 | 151.00 | 203,946 | -3.16(-2.05%) |
Sep 06, 2023 | 153.66 | 154.80 | 152.71 | 154.16 | 187,868 | +0.49(+0.32%) |
Sep 05, 2023 | 152.86 | 154.80 | 152.72 | 153.67 | 154,485 | +0.97(+0.64%) |
Sep 01, 2023 | 152.70 | 0 | +2.85(+1.90%) | |||
Aug 31, 2023 | 152.13 | 152.13 | 149.58 | 149.85 | 198,817 | -2.27(-1.49%) |
Aug 30, 2023 | 152.67 | 153.89 | 152.00 | 152.12 | 104,682 | -0.58(-0.38%) |
Aug 29, 2023 | 149.77 | 152.81 | 149.48 | 152.70 | 138,779 | +2.77(+1.85%) |
Aug 28, 2023 | 149.39 | 151.76 | 149.37 | 149.93 | 150,854 | +0.40(+0.27%) |
Aug 25, 2023 | 148.29 | 150.26 | 148.23 | 149.53 | 96,872 | +1.14(+0.77%) |
Aug 24, 2023 | 147.43 | 148.87 | 147.43 | 148.39 | 132,859 | +0.23(+0.16%) |
Aug 23, 2023 | 148.29 | 148.52 | 147.46 | 148.16 | 154,553 | -0.10(-0.07%) |
Aug 22, 2023 | 150.14 | 150.30 | 147.66 | 148.26 | 87,004 | -1.92(-1.28%) |
Aug 21, 2023 | 150.89 | 151.06 | 149.69 | 150.18 | 97,644 | -0.46(-0.31%) |
Aug 18, 2023 | 152.30 | 152.30 | 150.59 | 150.64 | 124,968 | -1.17(-0.77%) |
Aug 17, 2023 | 153.31 | 153.51 | 151.50 | 151.81 | 79,174 | -1.48(-0.97%) |
Aug 16, 2023 | 151.48 | 154.58 | 151.36 | 153.29 | 148,593 | +2.04(+1.35%) |
Aug 15, 2023 | 151.36 | 153.33 | 150.54 | 151.25 | 147,530 | -1.28(-0.84%) |
Aug 14, 2023 | 153.56 | 154.41 | 151.96 | 152.53 | 92,616 | -0.58(-0.38%) |
Aug 11, 2023 | 153.25 | 153.58 | 152.40 | 153.11 | 71,497 | -0.09(-0.06%) |
Aug 10, 2023 | 152.45 | 154.46 | 152.45 | 153.20 | 115,943 | -0.03(-0.02%) |
Aug 09, 2023 | 151.50 | 153.48 | 151.23 | 153.23 | 75,909 | +1.88(+1.24%) |
Aug 08, 2023 | 151.42 | 151.78 | 149.72 | 151.35 | 140,795 | +0.06(+0.04%) |
Aug 04, 2023 | 151.29 | 0 | +1.15(+0.77%) | |||
Aug 03, 2023 | 151.47 | 151.47 | 148.61 | 150.14 | 156,106 | -1.80(-1.18%) |
Aug 02, 2023 | 150.46 | 152.35 | 150.43 | 151.94 | 162,769 | +0.56(+0.37%) |
Aug 01, 2023 | 150.73 | 152.11 | 149.00 | 151.38 | 108,160 | -0.47(-0.31%) |
Jul 31, 2023 | 150.50 | 152.27 | 149.06 | 151.85 | 149,448 | +1.79(+1.19%) |
Jul 28, 2023 | 152.93 | 153.39 | 150.05 | 150.06 | 181,692 | -2.74(-1.79%) |
Jul 27, 2023 | 152.47 | 155.08 | 152.47 | 152.80 | 133,544 | +0.33(+0.22%) |
Jul 26, 2023 | 156.28 | 156.28 | 152.02 | 152.47 | 211,303 | -4.17(-2.66%) |
Jul 25, 2023 | 155.83 | 156.93 | 154.06 | 156.64 | 198,420 | -0.32(-0.20%) |
Jul 24, 2023 | 156.20 | 157.48 | 155.18 | 156.96 | 94,472 | +1.01(+0.65%) |
Jul 21, 2023 | 154.60 | 156.25 | 154.01 | 155.95 | 105,146 | +1.59(+1.03%) |
Jul 20, 2023 | 152.70 | 154.59 | 152.70 | 154.36 | 71,032 | +1.21(+0.79%) |
Jul 19, 2023 | 152.70 | 153.79 | 152.70 | 153.15 | 84,933 | -0.20(-0.13%) |
Jul 18, 2023 | 153.68 | 154.23 | 152.63 | 153.35 | 230,129 | -0.31(-0.20%) |
Jul 17, 2023 | 154.15 | 154.89 | 153.21 | 153.66 | 69,483 | -0.82(-0.53%) |
Jul 14, 2023 | 152.07 | 154.59 | 151.88 | 154.48 | 134,980 | +2.47(+1.62%) |
Jul 13, 2023 | 152.11 | 152.37 | 150.88 | 152.01 | 106,990 | -0.25(-0.16%) |
Jul 12, 2023 | 152.96 | 153.19 | 151.48 | 152.26 | 104,496 | -0.23(-0.15%) |
Jul 11, 2023 | 154.10 | 155.16 | 152.41 | 152.49 | 100,119 | -1.49(-0.97%) |
Jul 10, 2023 | 153.07 | 154.14 | 153.07 | 153.98 | 203,802 | +0.96(+0.63%) |
Jul 07, 2023 | 153.88 | 154.90 | 152.84 | 153.02 | 126,071 | -1.07(-0.69%) |
Jul 06, 2023 | 154.55 | 155.68 | 153.12 | 154.09 | 162,931 | -1.33(-0.86%) |
Jul 05, 2023 | 155.76 | 158.58 | 153.30 | 155.42 | 205,191 | -0.74(-0.47%) |
Jul 04, 2023 | 156.73 | 157.20 | 155.62 | 156.16 | 56,230 | -0.46(-0.29%) |
Jun 30, 2023 | 156.62 | 0 | +2.26(+1.46%) | |||
Jun 29, 2023 | 154.32 | 154.60 | 153.26 | 154.36 | 170,778 | +0.17(+0.11%) |
Jun 28, 2023 | 154.57 | 154.57 | 152.66 | 154.19 | 143,493 | +0.93(+0.61%) |
Jun 27, 2023 | 155.03 | 155.72 | 152.48 | 153.26 | 310,087 | -1.57(-1.01%) |
Jun 26, 2023 | 152.57 | 155.15 | 152.57 | 154.83 | 116,306 | +2.48(+1.63%) |
Jun 23, 2023 | 152.21 | 153.97 | 151.81 | 152.35 | 131,769 | +0.14(+0.09%) |
Jun 22, 2023 | 150.70 | 152.98 | 150.70 | 152.21 | 330,963 | +1.52(+1.01%) |
Jun 21, 2023 | 153.53 | 153.53 | 150.50 | 150.69 | 258,285 | -2.84(-1.85%) |
Jun 20, 2023 | 152.15 | 154.12 | 152.02 | 153.53 | 237,947 | +0.88(+0.58%) |
Jun 19, 2023 | 152.13 | 153.81 | 152.07 | 152.65 | 44,003 | +0.59(+0.39%) |
Jun 16, 2023 | 152.09 | 154.33 | 152.06 | 152.06 | 593,526 | -1.07(-0.70%) |
Jun 15, 2023 | 153.90 | 155.03 | 152.89 | 153.13 | 196,405 | -0.12(-0.08%) |
Jun 14, 2023 | 153.28 | 154.39 | 152.00 | 153.25 | 157,732 | -1.05(-0.68%) |
Jun 13, 2023 | 153.70 | 155.21 | 153.16 | 154.30 | 123,957 | +0.60(+0.39%) |
Jun 12, 2023 | 152.71 | 154.45 | 152.71 | 153.70 | 125,395 | +0.61(+0.40%) |
Jun 09, 2023 | 154.82 | 154.82 | 152.59 | 153.09 | 175,397 | -2.07(-1.33%) |
Jun 08, 2023 | 155.58 | 157.01 | 154.90 | 155.16 | 115,846 | -0.55(-0.35%) |
Jun 07, 2023 | 156.62 | 157.60 | 155.50 | 155.71 | 173,331 | -1.28(-0.82%) |
Jun 06, 2023 | 155.52 | 157.51 | 155.52 | 156.99 | 181,455 | +0.81(+0.52%) |
Jun 05, 2023 | 159.65 | 160.82 | 155.85 | 156.18 | 446,052 | -4.10(-2.56%) |
Jun 02, 2023 | 159.69 | 160.87 | 157.57 | 160.28 | 133,937 | +1.19(+0.75%) |
Jun 01, 2023 | 159.25 | 160.60 | 158.51 | 159.09 | 166,618 | -0.59(-0.37%) |
May 31, 2023 | 160.36 | 161.41 | 159.41 | 159.68 | 825,099 | -1.83(-1.13%) |
May 30, 2023 | 163.60 | 163.66 | 161.19 | 161.51 | 123,559 | -2.15(-1.31%) |
May 29, 2023 | 164.22 | 164.60 | 162.92 | 163.66 | 48,394 | -1.28(-0.78%) |
May 26, 2023 | 165.14 | 165.80 | 164.32 | 164.94 | 130,525 | +0.45(+0.27%) |
May 25, 2023 | 165.73 | 165.73 | 163.37 | 164.49 | 126,518 | -1.33(-0.80%) |
May 24, 2023 | 164.29 | 166.16 | 162.99 | 165.82 | 118,113 | +1.18(+0.72%) |
May 23, 2023 | 167.21 | 169.88 | 164.60 | 164.64 | 209,545 | -4.16(-2.46%) |
May 19, 2023 | 168.80 | 0 | +1.79(+1.07%) | |||
May 18, 2023 | 167.94 | 167.94 | 165.87 | 167.01 | 98,903 | -0.57(-0.34%) |
May 17, 2023 | 167.77 | 167.77 | 165.72 | 167.58 | 139,816 | -0.96(-0.57%) |
May 16, 2023 | 169.10 | 169.50 | 166.24 | 168.54 | 206,544 | -1.02(-0.60%) |
May 15, 2023 | 171.79 | 171.79 | 169.01 | 169.56 | 111,556 | -2.03(-1.18%) |
May 12, 2023 | 170.43 | 173.39 | 170.43 | 171.59 | 100,681 | +0.75(+0.44%) |
May 11, 2023 | 170.46 | 172.34 | 169.72 | 170.84 | 173,040 | +0.59(+0.35%) |
May 10, 2023 | 173.91 | 173.97 | 167.35 | 170.25 | 268,784 | -4.70(-2.69%) |
May 09, 2023 | 178.67 | 178.71 | 174.43 | 174.95 | 156,948 | -0.22(-0.13%) |
May 08, 2023 | 178.09 | 178.09 | 173.65 | 175.17 | 174,823 | +0.06(+0.03%) |
May 05, 2023 | 175.99 | 177.94 | 175.02 | 175.11 | 85,845 | -0.83(-0.47%) |
May 04, 2023 | 178.81 | 178.81 | 175.56 | 175.94 | 123,835 | -3.83(-2.13%) |
May 03, 2023 | 182.15 | 182.15 | 178.49 | 179.77 | 103,164 | -1.88(-1.03%) |
May 02, 2023 | 181.65 | 182.64 | 180.40 | 181.65 | 90,554 | -0.71(-0.39%) |
May 01, 2023 | 183.17 | 183.92 | 182.28 | 182.36 | 83,258 | +0.44(+0.24%) |
Apr 28, 2023 | 181.34 | 182.21 | 180.81 | 181.92 | 109,593 | -0.42(-0.23%) |
Apr 27, 2023 | 181.56 | 183.20 | 181.16 | 182.34 | 132,882 | +0.90(+0.50%) |
Apr 26, 2023 | 180.04 | 181.86 | 180.04 | 181.44 | 101,921 | +1.49(+0.83%) |
Apr 25, 2023 | 181.28 | 183.06 | 179.06 | 179.95 | 102,165 | -1.51(-0.83%) |
Apr 24, 2023 | 179.51 | 182.48 | 179.35 | 181.46 | 106,927 | +1.74(+0.97%) |
Apr 21, 2023 | 177.44 | 180.25 | 177.44 | 179.72 | 177,172 | +2.19(+1.23%) |
Apr 20, 2023 | 176.12 | 178.87 | 176.12 | 177.53 | 131,669 | +0.30(+0.17%) |
Apr 19, 2023 | 176.09 | 178.60 | 176.09 | 177.23 | 128,926 | +0.59(+0.33%) |
Apr 18, 2023 | 177.35 | 179.01 | 174.33 | 176.64 | 212,371 | -1.41(-0.79%) |
Apr 17, 2023 | 179.66 | 180.19 | 177.91 | 178.05 | 104,421 | -2.01(-1.12%) |
Apr 14, 2023 | 178.03 | 180.62 | 178.03 | 180.06 | 114,421 | +2.06(+1.16%) |
Apr 13, 2023 | 181.63 | 181.63 | 177.54 | 178.00 | 168,614 | -2.40(-1.33%) |
Apr 12, 2023 | 182.55 | 182.55 | 180.33 | 180.40 | 100,713 | -1.05(-0.58%) |
Apr 11, 2023 | 181.03 | 182.21 | 180.00 | 181.45 | 111,627 | +0.91(+0.50%) |
Apr 10, 2023 | 180.09 | 182.29 | 179.52 | 180.54 | 70,807 | -0.22(-0.12%) |
Apr 06, 2023 | 180.76 | 0 | -0.02(-0.01%) | |||
Apr 05, 2023 | 181.20 | 182.00 | 179.92 | 180.78 | 131,690 | -0.42(-0.23%) |
Apr 04, 2023 | 180.16 | 182.00 | 179.22 | 181.20 | 122,901 | +3.04(+1.71%) |
Apr 03, 2023 | 179.21 | 180.38 | 178.04 | 178.16 | 191,152 | -0.94(-0.52%) |
Mar 31, 2023 | 177.86 | 180.05 | 177.59 | 179.10 | 186,667 | +2.65(+1.50%) |
Mar 30, 2023 | 174.99 | 177.43 | 174.16 | 176.45 | 148,070 | +2.81(+1.62%) |
Mar 29, 2023 | 173.00 | 174.79 | 172.64 | 173.64 | 182,717 | +0.98(+0.57%) |
Mar 28, 2023 | 170.76 | 174.08 | 170.62 | 172.66 | 177,980 | +2.23(+1.31%) |
Mar 27, 2023 | 167.58 | 170.50 | 167.49 | 170.43 | 137,321 | +3.86(+2.32%) |
Mar 24, 2023 | 165.20 | 167.23 | 164.70 | 166.57 | 112,598 | +1.87(+1.14%) |
Mar 23, 2023 | 165.20 | 166.29 | 164.28 | 164.70 | 92,052 | -0.17(-0.10%) |
Mar 22, 2023 | 164.04 | 166.43 | 163.90 | 164.87 | 137,206 | +0.53(+0.32%) |
Mar 21, 2023 | 166.30 | 167.72 | 163.90 | 164.34 | 102,687 | -2.11(-1.27%) |
Mar 20, 2023 | 165.17 | 166.74 | 164.71 | 166.45 | 91,687 | +1.47(+0.89%) |
Mar 17, 2023 | 165.52 | 165.61 | 161.65 | 164.98 | 390,012 | -0.54(-0.33%) |
Mar 16, 2023 | 165.43 | 166.17 | 163.03 | 165.52 | 135,716 | +0.07(+0.04%) |
Mar 15, 2023 | 161.57 | 165.79 | 159.42 | 165.45 | 190,822 | +2.29(+1.40%) |
Mar 14, 2023 | 163.32 | 163.61 | 161.78 | 163.16 | 176,071 | +0.33(+0.20%) |
Mar 13, 2023 | 165.00 | 165.00 | 161.97 | 162.83 | 150,765 | -1.39(-0.85%) |
Mar 10, 2023 | 167.39 | 168.92 | 163.45 | 164.22 | 120,582 | -2.83(-1.69%) |
Mar 09, 2023 | 168.37 | 169.61 | 166.51 | 167.05 | 129,126 | -0.99(-0.59%) |
Mar 08, 2023 | 169.98 | 169.98 | 167.79 | 168.04 | 110,396 | -0.62(-0.37%) |
Mar 07, 2023 | 169.94 | 169.94 | 167.92 | 168.66 | 103,093 | -0.36(-0.21%) |
Mar 06, 2023 | 167.12 | 170.09 | 167.12 | 169.02 | 169,319 | +1.96(+1.17%) |
Mar 03, 2023 | 168.42 | 172.75 | 165.91 | 167.06 | 397,467 | -1.00(-0.60%) |
Mar 02, 2023 | 172.39 | 172.39 | 167.87 | 168.06 | 135,045 | -4.33(-2.51%) |
Mar 01, 2023 | 170.93 | 176.70 | 169.18 | 172.39 | 249,220 | +1.44(+0.84%) |
Feb 28, 2023 | 169.58 | 171.39 | 168.26 | 170.95 | 272,623 | +0.90(+0.53%) |
Feb 27, 2023 | 172.48 | 173.10 | 169.71 | 170.05 | 133,234 | -3.74(-2.15%) |
Feb 24, 2023 | 169.66 | 173.93 | 168.44 | 173.79 | 192,152 | +3.31(+1.94%) |
Feb 23, 2023 | 171.59 | 172.56 | 170.01 | 170.48 | 194,634 | +2.25(+1.34%) |
Feb 22, 2023 | 168.19 | 169.75 | 167.81 | 168.23 | 135,704 | -0.16(-0.10%) |
Feb 21, 2023 | 169.16 | 169.16 | 166.59 | 168.39 | 228,967 | -1.22(-0.72%) |
Feb 17, 2023 | 169.61 | 0 | +0.75(+0.44%) | |||
Feb 16, 2023 | 170.04 | 170.62 | 167.79 | 168.86 | 129,724 | -1.03(-0.61%) |
Feb 15, 2023 | 168.55 | 171.11 | 167.34 | 169.89 | 167,665 | +1.63(+0.97%) |
Feb 14, 2023 | 169.59 | 169.59 | 167.70 | 168.26 | 112,694 | -1.16(-0.68%) |
Feb 13, 2023 | 164.58 | 170.57 | 164.58 | 169.42 | 208,106 | +2.45(+1.47%) |
Feb 10, 2023 | 165.78 | 168.74 | 165.78 | 166.97 | 198,472 | -0.62(-0.37%) |
Feb 09, 2023 | 167.30 | 169.00 | 167.26 | 167.59 | 126,422 | +1.15(+0.69%) |
Feb 08, 2023 | 162.56 | 166.61 | 162.56 | 166.44 | 187,792 | +2.99(+1.83%) |
Feb 07, 2023 | 165.44 | 167.00 | 163.16 | 163.45 | 226,445 | -3.23(-1.94%) |
Feb 06, 2023 | 165.10 | 166.99 | 163.72 | 166.68 | 119,612 | +1.27(+0.77%) |
Feb 03, 2023 | 165.00 | 166.51 | 164.55 | 165.41 | 270,509 | -0.16(-0.10%) |
Feb 02, 2023 | 168.72 | 168.72 | 164.57 | 165.57 | 315,764 | -2.19(-1.31%) |
Feb 01, 2023 | 170.01 | 170.77 | 167.22 | 167.76 | 287,910 | -3.41(-1.99%) |
Jan 31, 2023 | 171.57 | 172.25 | 170.47 | 171.17 | 287,310 | -0.41(-0.24%) |
Jan 30, 2023 | 174.56 | 174.56 | 171.16 | 171.58 | 225,152 | -2.73(-1.57%) |
Jan 27, 2023 | 174.92 | 176.59 | 173.80 | 174.31 | 139,011 | -0.65(-0.37%) |
Jan 26, 2023 | 177.03 | 177.86 | 174.67 | 174.96 | 143,664 | -1.59(-0.90%) |
Jan 25, 2023 | 175.91 | 177.38 | 173.36 | 176.55 | 152,610 | +1.42(+0.81%) |
Jan 24, 2023 | 173.28 | 176.09 | 172.65 | 175.13 | 124,428 | +2.29(+1.32%) |
Jan 23, 2023 | 172.48 | 173.28 | 171.57 | 172.84 | 138,802 | -0.04(-0.02%) |
Jan 20, 2023 | 170.74 | 173.75 | 170.74 | 172.88 | 191,450 | +1.10(+0.64%) |
Jan 19, 2023 | 170.95 | 173.92 | 170.95 | 171.78 | 262,663 | +0.35(+0.20%) |
Jan 18, 2023 | 170.91 | 172.39 | 169.04 | 171.43 | 162,340 | -0.84(-0.49%) |
Jan 17, 2023 | 172.45 | 173.84 | 171.98 | 172.27 | 174,431 | -0.30(-0.17%) |
Jan 16, 2023 | 171.76 | 173.53 | 171.32 | 172.57 | 55,483 | +0.68(+0.40%) |
Jan 13, 2023 | 171.68 | 172.46 | 170.68 | 171.89 | 126,174 | +0.21(+0.12%) |
Jan 12, 2023 | 174.41 | 174.68 | 171.35 | 171.68 | 132,122 | -2.71(-1.55%) |
Jan 11, 2023 | 173.01 | 175.08 | 171.55 | 174.39 | 226,439 | +1.20(+0.69%) |
Jan 10, 2023 | 173.93 | 174.10 | 171.18 | 173.19 | 133,081 | -0.28(-0.16%) |
Jan 09, 2023 | 172.99 | 175.73 | 172.48 | 173.47 | 165,468 | +0.20(+0.12%) |
Jan 06, 2023 | 170.97 | 174.31 | 170.88 | 173.27 | 141,641 | +2.58(+1.51%) |
Jan 05, 2023 | 170.21 | 171.47 | 169.17 | 170.69 | 204,274 | +0.34(+0.20%) |
Jan 04, 2023 | 171.14 | 171.72 | 168.80 | 170.35 | 142,313 | -0.21(-0.12%) |
Jan 03, 2023 | 169.11 | 171.06 | 168.64 | 170.56 | 130,828 | +2.57(+1.53%) |
Dec 30, 2022 | 167.99 | 0 | -0.76(-0.45%) | |||
Dec 29, 2022 | 170.50 | 172.40 | 168.34 | 168.75 | 71,442 | -1.75(-1.03%) |
Dec 28, 2022 | 170.00 | 172.80 | 165.42 | 170.50 | 92,534 | -4.22(-2.42%) |
Dec 23, 2022 | 174.72 | 0 | +2.49(+1.45%) | |||
Dec 22, 2022 | 172.90 | 173.14 | 171.46 | 172.23 | 123,803 | -1.27(-0.73%) |
Dec 21, 2022 | 172.83 | 175.80 | 172.83 | 173.50 | 118,732 | +0.51(+0.29%) |
Dec 20, 2022 | 173.16 | 173.97 | 171.56 | 172.99 | 170,998 | -0.19(-0.11%) |
Dec 19, 2022 | 173.99 | 175.12 | 172.62 | 173.18 | 138,621 | -0.19(-0.11%) |
Dec 16, 2022 | 172.49 | 174.93 | 172.09 | 173.37 | 529,851 | +0.02(+0.01%) |
Dec 15, 2022 | 175.99 | 176.16 | 172.43 | 173.35 | 272,517 | -3.38(-1.91%) |
Dec 14, 2022 | 178.78 | 179.70 | 176.34 | 176.73 | 177,029 | -2.11(-1.18%) |
Dec 13, 2022 | 179.79 | 181.45 | 178.78 | 178.84 | 288,782 | +0.79(+0.44%) |
Dec 12, 2022 | 179.02 | 179.34 | 176.95 | 178.05 | 195,757 | -0.52(-0.29%) |
Dec 09, 2022 | 177.30 | 179.73 | 176.47 | 178.57 | 180,387 | +1.83(+1.04%) |
Dec 08, 2022 | 172.24 | 177.78 | 172.24 | 176.74 | 195,669 | +4.88(+2.84%) |
Dec 07, 2022 | 170.18 | 172.80 | 170.18 | 171.86 | 158,201 | +1.36(+0.80%) |
Dec 06, 2022 | 171.92 | 172.97 | 170.35 | 170.50 | 179,641 | -0.71(-0.41%) |
Dec 05, 2022 | 170.00 | 173.01 | 170.00 | 171.21 | 200,961 | +0.61(+0.36%) |
Dec 02, 2022 | 169.24 | 171.75 | 168.16 | 170.60 | 153,312 | +1.01(+0.60%) |
Dec 01, 2022 | 169.13 | 170.30 | 167.51 | 169.59 | 136,829 | +1.14(+0.68%) |
Nov 30, 2022 | 170.99 | 171.01 | 168.10 | 168.45 | 542,813 | -1.41(-0.83%) |
Nov 29, 2022 | 168.49 | 170.70 | 167.54 | 169.86 | 166,841 | +2.01(+1.20%) |
Nov 28, 2022 | 166.50 | 168.73 | 166.49 | 167.85 | 269,030 | +1.11(+0.67%) |
Nov 25, 2022 | 165.54 | 166.97 | 165.31 | 166.74 | 102,023 | +0.95(+0.57%) |
Nov 24, 2022 | 165.53 | 168.79 | 164.97 | 165.79 | 94,118 | -0.11(-0.07%) |
Nov 23, 2022 | 163.37 | 166.09 | 162.11 | 165.90 | 187,765 | +1.02(+0.62%) |
Nov 22, 2022 | 160.00 | 165.32 | 159.30 | 164.88 | 191,964 | +5.56(+3.49%) |
Nov 21, 2022 | 157.94 | 159.63 | 156.38 | 159.32 | 111,171 | +1.90(+1.21%) |
Nov 18, 2022 | 155.50 | 158.21 | 155.48 | 157.42 | 188,582 | +2.28(+1.47%) |
Nov 17, 2022 | 153.39 | 155.27 | 153.25 | 155.14 | 166,147 | +1.61(+1.05%) |
Nov 16, 2022 | 151.47 | 154.54 | 151.27 | 153.53 | 172,691 | +2.59(+1.72%) |
Nov 15, 2022 | 152.13 | 152.13 | 149.88 | 150.94 | 148,797 | +0.22(+0.15%) |
Nov 14, 2022 | 152.24 | 154.05 | 150.57 | 150.72 | 147,672 | -1.20(-0.79%) |
Nov 11, 2022 | 155.40 | 155.60 | 151.79 | 151.92 | 137,596 | -2.98(-1.92%) |
Nov 10, 2022 | 155.79 | 156.90 | 154.12 | 154.90 | 153,651 | +1.11(+0.72%) |
Nov 09, 2022 | 154.63 | 156.00 | 153.72 | 153.79 | 108,463 | -0.62(-0.40%) |
Nov 08, 2022 | 154.55 | 155.57 | 154.30 | 154.41 | 179,894 | +0.03(+0.02%) |
Nov 07, 2022 | 151.95 | 155.45 | 151.90 | 154.38 | 150,284 | +2.66(+1.75%) |
Nov 04, 2022 | 150.60 | 152.09 | 150.31 | 151.72 | 98,706 | +1.73(+1.15%) |
Nov 03, 2022 | 150.14 | 150.60 | 149.43 | 149.99 | 75,901 | -0.38(-0.25%) |
Nov 02, 2022 | 151.00 | 150.23 | 150.37 | 123,581 | -0.60(-0.40%) |