Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 236.21 | 244.96 | 225.45 | 228.76 | 430,394 | +9.37(+4.27%) |
Oct 30, 2023 | 222.73 | 225.00 | 217.84 | 219.39 | 325,040 | +0.75(+0.34%) |
Oct 27, 2023 | 221.59 | 221.70 | 217.08 | 218.64 | 273,837 | -2.81(-1.27%) |
Oct 26, 2023 | 220.32 | 224.10 | 218.52 | 221.45 | 222,612 | +2.96(+1.35%) |
Oct 25, 2023 | 225.09 | 225.09 | 218.08 | 218.49 | 236,719 | -9.28(-4.07%) |
Oct 24, 2023 | 228.48 | 229.15 | 225.13 | 227.77 | 249,132 | +1.37(+0.61%) |
Oct 23, 2023 | 225.82 | 231.35 | 225.82 | 226.40 | 201,127 | -0.67(-0.30%) |
Oct 20, 2023 | 229.23 | 231.72 | 225.31 | 227.07 | 157,717 | -1.35(-0.59%) |
Oct 19, 2023 | 229.98 | 233.26 | 226.45 | 228.42 | 250,302 | -1.35(-0.59%) |
Oct 18, 2023 | 236.90 | 236.90 | 229.75 | 229.77 | 208,296 | -10.21(-4.25%) |
Oct 17, 2023 | 238.00 | 244.81 | 236.53 | 239.98 | 248,003 | -0.55(-0.23%) |
Oct 16, 2023 | 240.20 | 242.84 | 237.86 | 240.53 | 210,902 | +2.49(+1.05%) |
Oct 13, 2023 | 239.30 | 240.03 | 235.18 | 238.04 | 287,340 | -0.90(-0.38%) |
Oct 12, 2023 | 253.40 | 253.40 | 237.70 | 238.94 | 317,402 | -16.63(-6.51%) |
Oct 11, 2023 | 253.82 | 257.26 | 251.29 | 255.57 | 288,451 | +2.20(+0.87%) |
Oct 10, 2023 | 248.43 | 255.38 | 248.01 | 253.37 | 327,825 | +7.00(+2.84%) |
Oct 09, 2023 | 242.82 | 247.56 | 239.13 | 246.37 | 176,095 | +1.28(+0.52%) |
Oct 06, 2023 | 240.06 | 247.27 | 239.06 | 245.09 | 178,536 | +2.43(+1.00%) |
Oct 05, 2023 | 240.29 | 243.86 | 240.09 | 242.66 | 257,717 | +1.39(+0.58%) |
Oct 04, 2023 | 237.19 | 242.72 | 236.89 | 241.27 | 300,306 | +5.46(+2.32%) |
Oct 03, 2023 | 244.04 | 245.50 | 234.23 | 235.81 | 383,486 | -12.23(-4.93%) |
Oct 02, 2023 | 249.36 | 252.08 | 246.00 | 248.04 | 202,512 | -3.56(-1.41%) |
Sep 29, 2023 | 254.16 | 256.36 | 249.94 | 251.60 | 205,124 | +0.02(+0.01%) |
Sep 28, 2023 | 247.67 | 254.42 | 247.67 | 251.58 | 248,167 | +3.62(+1.46%) |
Sep 27, 2023 | 249.39 | 252.30 | 246.77 | 247.96 | 237,339 | +2.46(+1.00%) |
Sep 26, 2023 | 250.45 | 251.78 | 245.31 | 245.50 | 215,367 | -6.06(-2.41%) |
Sep 25, 2023 | 248.39 | 254.07 | 250.62 | 251.56 | 140,999 | +2.19(+0.88%) |
Sep 22, 2023 | 252.44 | 252.58 | 247.66 | 249.37 | 184,735 | +1.00(+0.40%) |
Sep 21, 2023 | 252.30 | 253.56 | 247.88 | 248.37 | 563,622 | -10.90(-4.20%) |
Sep 20, 2023 | 265.15 | 268.55 | 258.90 | 259.27 | 120,607 | -3.73(-1.42%) |
Sep 19, 2023 | 261.92 | 264.47 | 260.25 | 263.00 | 184,515 | +0.98(+0.37%) |
Sep 18, 2023 | 256.63 | 265.98 | 256.01 | 262.02 | 184,763 | +1.64(+0.63%) |
Sep 15, 2023 | 268.91 | 273.39 | 256.94 | 260.38 | 686,893 | -13.34(-4.87%) |
Sep 14, 2023 | 270.74 | 275.63 | 269.88 | 273.72 | 208,004 | +5.81(+2.17%) |
Sep 13, 2023 | 276.60 | 276.60 | 261.29 | 267.91 | 306,789 | -7.56(-2.74%) |
Sep 12, 2023 | 280.25 | 283.51 | 272.81 | 275.47 | 307,560 | -5.15(-1.84%) |
Sep 11, 2023 | 281.20 | 283.43 | 277.62 | 280.62 | 296,770 | -0.94(-0.33%) |
Sep 08, 2023 | 284.00 | 285.06 | 280.63 | 281.56 | 176,602 | -2.36(-0.83%) |
Sep 07, 2023 | 282.81 | 287.33 | 281.33 | 283.92 | 190,537 | -0.60(-0.21%) |
Sep 06, 2023 | 282.44 | 285.88 | 280.54 | 284.52 | 187,256 | +4.52(+1.61%) |
Sep 05, 2023 | 291.59 | 292.40 | 277.88 | 280.00 | 285,428 | -16.56(-5.58%) |
Sep 01, 2023 | 292.78 | 298.98 | 292.00 | 296.56 | 141,309 | +6.48(+2.23%) |
Aug 31, 2023 | 290.85 | 295.39 | 290.00 | 290.08 | 153,484 | +0.05(+0.02%) |
Aug 30, 2023 | 285.08 | 293.11 | 285.08 | 290.03 | 179,479 | +3.30(+1.15%) |
Aug 29, 2023 | 273.96 | 286.91 | 273.96 | 286.73 | 225,496 | +10.95(+3.97%) |
Aug 28, 2023 | 275.40 | 279.00 | 272.57 | 275.78 | 187,658 | +1.47(+0.54%) |
Aug 25, 2023 | 281.37 | 285.19 | 265.77 | 274.31 | 332,998 | -8.91(-3.15%) |
Aug 24, 2023 | 285.89 | 288.74 | 282.90 | 283.22 | 212,580 | -4.20(-1.46%) |
Aug 23, 2023 | 282.80 | 289.36 | 282.80 | 287.42 | 151,077 | +2.76(+0.97%) |
Aug 22, 2023 | 283.49 | 286.44 | 281.37 | 284.66 | 140,800 | +2.83(+1.00%) |
Aug 21, 2023 | 283.58 | 286.95 | 275.96 | 281.83 | 155,410 | -0.14(-0.05%) |
Aug 18, 2023 | 278.31 | 284.30 | 276.22 | 281.97 | 308,779 | +1.93(+0.69%) |
Aug 17, 2023 | 297.89 | 298.19 | 279.26 | 280.04 | 362,361 | -16.70(-5.63%) |
Aug 16, 2023 | 302.54 | 306.72 | 296.50 | 296.74 | 197,030 | -5.05(-1.67%) |
Aug 15, 2023 | 300.76 | 307.54 | 295.90 | 301.79 | 239,318 | -0.10(-0.03%) |
Aug 14, 2023 | 297.39 | 303.35 | 295.68 | 301.89 | 160,572 | +3.34(+1.12%) |
Aug 11, 2023 | 299.26 | 302.63 | 294.72 | 298.55 | 115,291 | -2.00(-0.67%) |
Aug 10, 2023 | 300.02 | 305.79 | 295.00 | 300.55 | 223,490 | +3.92(+1.32%) |
Aug 09, 2023 | 297.56 | 300.06 | 294.50 | 296.63 | 266,259 | -2.33(-0.78%) |
Aug 08, 2023 | 294.61 | 300.31 | 291.59 | 298.96 | 261,384 | +1.77(+0.60%) |
Aug 07, 2023 | 295.98 | 300.05 | 294.70 | 297.19 | 202,895 | +2.95(+1.00%) |
Aug 04, 2023 | 287.55 | 298.93 | 286.20 | 294.24 | 305,781 | +9.19(+3.22%) |
Aug 03, 2023 | 273.07 | 289.49 | 271.71 | 285.05 | 481,367 | +11.34(+4.14%) |
Aug 02, 2023 | 271.43 | 274.10 | 269.91 | 273.71 | 245,547 | -0.01(-0.00%) |
Aug 01, 2023 | 273.16 | 278.35 | 273.16 | 273.72 | 211,987 | -0.21(-0.08%) |
Jul 31, 2023 | 276.06 | 277.61 | 271.37 | 273.93 | 200,342 | -0.35(-0.13%) |
Jul 28, 2023 | 270.51 | 274.75 | 270.00 | 274.28 | 276,525 | +8.24(+3.10%) |
Jul 27, 2023 | 273.90 | 274.88 | 265.60 | 266.04 | 243,205 | -4.84(-1.79%) |
Jul 26, 2023 | 269.22 | 271.33 | 264.75 | 270.88 | 220,435 | +1.03(+0.38%) |
Jul 25, 2023 | 266.90 | 274.25 | 266.53 | 269.85 | 169,129 | +2.71(+1.01%) |
Jul 24, 2023 | 266.54 | 269.98 | 266.32 | 267.14 | 111,411 | +0.26(+0.10%) |
Jul 21, 2023 | 269.16 | 271.82 | 266.10 | 266.88 | 119,239 | -0.39(-0.15%) |
Jul 20, 2023 | 274.45 | 274.45 | 264.28 | 267.27 | 284,306 | -6.87(-2.51%) |
Jul 19, 2023 | 275.97 | 280.17 | 271.76 | 274.14 | 270,534 | -3.92(-1.41%) |
Jul 18, 2023 | 278.90 | 280.44 | 274.81 | 278.06 | 203,131 | -0.61(-0.22%) |
Jul 17, 2023 | 276.50 | 280.67 | 275.58 | 278.67 | 170,737 | +0.90(+0.32%) |
Jul 14, 2023 | 279.47 | 279.47 | 273.90 | 277.77 | 134,420 | +0.76(+0.27%) |
Jul 13, 2023 | 277.00 | 278.24 | 273.92 | 277.01 | 256,347 | +1.08(+0.39%) |
Jul 12, 2023 | 271.01 | 278.19 | 270.82 | 275.93 | 274,150 | +7.51(+2.80%) |
Jul 11, 2023 | 267.54 | 269.89 | 266.65 | 268.42 | 242,934 | +0.88(+0.33%) |
Jul 10, 2023 | 262.22 | 268.38 | 262.22 | 267.54 | 176,750 | +5.89(+2.25%) |
Jul 07, 2023 | 261.58 | 265.47 | 260.83 | 261.65 | 309,963 | +1.41(+0.54%) |
Jul 06, 2023 | 257.59 | 261.28 | 255.86 | 260.24 | 260,283 | -3.76(-1.42%) |
Jul 05, 2023 | 262.31 | 264.55 | 258.48 | 264.00 | 160,402 | -0.36(-0.14%) |
Jul 03, 2023 | 265.96 | 268.69 | 262.34 | 264.36 | 103,675 | -1.66(-0.62%) |
Jun 30, 2023 | 265.00 | 267.41 | 261.78 | 266.02 | 202,522 | +3.28(+1.25%) |
Jun 29, 2023 | 259.04 | 263.87 | 258.22 | 262.74 | 156,793 | +3.60(+1.39%) |
Jun 28, 2023 | 258.69 | 262.08 | 254.05 | 259.14 | 166,195 | -0.04(-0.02%) |
Jun 27, 2023 | 251.69 | 259.71 | 251.69 | 259.18 | 259,562 | +9.12(+3.65%) |
Jun 26, 2023 | 251.46 | 256.75 | 249.71 | 250.06 | 223,127 | -0.81(-0.32%) |
Jun 23, 2023 | 249.14 | 252.89 | 248.04 | 250.87 | 820,062 | +0.92(+0.37%) |
Jun 22, 2023 | 248.31 | 250.94 | 245.00 | 249.95 | 220,826 | +1.04(+0.42%) |
Jun 21, 2023 | 245.40 | 252.00 | 245.40 | 248.91 | 234,076 | +1.92(+0.78%) |
Jun 20, 2023 | 243.11 | 249.58 | 243.11 | 246.99 | 196,915 | +3.71(+1.52%) |
Jun 16, 2023 | 245.68 | 246.84 | 242.10 | 243.28 | 549,149 | -0.62(-0.25%) |
Jun 15, 2023 | 234.31 | 244.38 | 243.90 | 262,937 | +29.56(+13.79%) | |
May 08, 2023 | 215.59 | 217.08 | 210.01 | 214.34 | 198,425 | -0.73(-0.34%) |
May 05, 2023 | 213.74 | 216.75 | 210.37 | 215.07 | 213,261 | +4.09(+1.94%) |
May 04, 2023 | 215.55 | 220.32 | 207.60 | 210.98 | 374,325 | -11.01(-4.96%) |
May 03, 2023 | 220.96 | 226.27 | 219.79 | 221.99 | 251,016 | +0.92(+0.42%) |
May 02, 2023 | 219.40 | 221.90 | 216.98 | 221.07 | 164,255 | -1.00(-0.45%) |
May 01, 2023 | 224.79 | 226.24 | 220.95 | 222.07 | 142,836 | -3.41(-1.51%) |
Apr 28, 2023 | 220.94 | 227.08 | 220.94 | 225.48 | 248,224 | +5.37(+2.44%) |
Apr 27, 2023 | 214.03 | 220.19 | 214.03 | 220.11 | 213,464 | +7.64(+3.60%) |
Apr 26, 2023 | 213.09 | 214.48 | 212.34 | 212.47 | 252,606 | -1.37(-0.64%) |
Apr 25, 2023 | 217.80 | 219.19 | 213.66 | 213.84 | 98,652 | -5.64(-2.57%) |
Apr 24, 2023 | 218.65 | 220.88 | 217.40 | 219.48 | 129,233 | +1.52(+0.70%) |
Apr 21, 2023 | 223.04 | 223.04 | 217.63 | 217.96 | 319,245 | -2.94(-1.33%) |
Apr 20, 2023 | 215.47 | 225.82 | 214.84 | 220.90 | 458,861 | +5.90(+2.74%) |
Apr 19, 2023 | 209.52 | 215.71 | 208.06 | 215.00 | 300,651 | +5.22(+2.49%) |
Apr 18, 2023 | 203.69 | 211.25 | 203.69 | 209.78 | 250,206 | +9.08(+4.52%) |
Apr 17, 2023 | 201.54 | 203.42 | 198.82 | 200.70 | 155,385 | -0.98(-0.49%) |
Apr 14, 2023 | 199.48 | 202.77 | 195.88 | 201.68 | 159,646 | +1.68(+0.84%) |
Apr 13, 2023 | 200.86 | 201.75 | 196.87 | 200.00 | 176,001 | +0.92(+0.46%) |
Apr 12, 2023 | 200.79 | 201.29 | 197.77 | 199.08 | 239,128 | +0.75(+0.38%) |
Apr 11, 2023 | 192.30 | 199.60 | 192.30 | 198.33 | 238,570 | +6.14(+3.19%) |
Apr 10, 2023 | 190.18 | 195.91 | 190.18 | 192.19 | 245,831 | +0.72(+0.38%) |
Apr 06, 2023 | 188.02 | 192.24 | 184.50 | 191.47 | 197,973 | +1.75(+0.92%) |
Apr 05, 2023 | 191.99 | 192.50 | 188.19 | 189.72 | 292,097 | -4.96(-2.55%) |
Apr 04, 2023 | 203.74 | 203.74 | 192.37 | 194.68 | 299,428 | -9.71(-4.75%) |
Apr 03, 2023 | 207.22 | 209.32 | 201.77 | 204.39 | 238,001 | -3.75(-1.80%) |
Mar 31, 2023 | 200.07 | 208.75 | 199.80 | 208.14 | 370,123 | +9.89(+4.99%) |
Mar 30, 2023 | 199.50 | 201.57 | 197.85 | 198.25 | 161,185 | +0.76(+0.38%) |
Mar 29, 2023 | 197.56 | 198.39 | 195.49 | 197.49 | 121,424 | +1.90(+0.97%) |
Mar 28, 2023 | 194.67 | 197.88 | 193.44 | 195.59 | 142,807 | +0.32(+0.16%) |
Mar 27, 2023 | 195.93 | 196.56 | 192.50 | 195.27 | 165,265 | +2.22(+1.15%) |
Mar 24, 2023 | 188.61 | 193.34 | 185.04 | 193.05 | 183,305 | +3.28(+1.73%) |
Mar 23, 2023 | 193.31 | 195.94 | 187.49 | 189.77 | 260,987 | -1.00(-0.52%) |
Mar 22, 2023 | 194.36 | 196.49 | 190.42 | 190.77 | 214,004 | -4.59(-2.35%) |
Mar 21, 2023 | 193.38 | 197.79 | 193.38 | 195.36 | 160,905 | +4.59(+2.41%) |
Mar 20, 2023 | 191.39 | 194.09 | 189.94 | 190.77 | 246,418 | +1.24(+0.65%) |
Mar 17, 2023 | 190.84 | 192.38 | 188.22 | 189.53 | 354,979 | -2.54(-1.32%) |
Mar 16, 2023 | 186.12 | 194.05 | 185.06 | 192.07 | 205,797 | +3.64(+1.93%) |
Mar 15, 2023 | 191.25 | 193.46 | 185.85 | 188.43 | 260,968 | -6.27(-3.22%) |
Mar 14, 2023 | 197.39 | 197.91 | 191.95 | 194.70 | 218,271 | +2.38(+1.24%) |
Mar 13, 2023 | 188.00 | 195.68 | 187.92 | 192.32 | 233,559 | -0.54(-0.28%) |
Mar 10, 2023 | 199.38 | 199.38 | 190.73 | 192.86 | 306,242 | -7.17(-3.58%) |
Mar 09, 2023 | 202.24 | 205.59 | 200.03 | 200.03 | 238,707 | -3.05(-1.50%) |
Mar 08, 2023 | 202.23 | 203.70 | 198.52 | 203.08 | 187,248 | +1.82(+0.90%) |
Mar 07, 2023 | 203.87 | 206.96 | 201.25 | 201.26 | 156,081 | -2.62(-1.29%) |
Mar 06, 2023 | 210.54 | 211.26 | 202.65 | 203.88 | 263,790 | -6.48(-3.08%) |
Mar 03, 2023 | 207.79 | 210.87 | 205.85 | 210.36 | 172,481 | +4.11(+1.99%) |
Mar 02, 2023 | 203.45 | 207.00 | 202.14 | 206.25 | 165,065 | +0.27(+0.13%) |
Mar 01, 2023 | 207.37 | 209.03 | 203.63 | 205.98 | 188,937 | -1.61(-0.78%) |
Feb 28, 2023 | 209.45 | 210.08 | 206.35 | 207.59 | 387,078 | -1.35(-0.65%) |
Feb 27, 2023 | 207.63 | 210.07 | 206.57 | 208.94 | 257,150 | +2.77(+1.34%) |
Feb 24, 2023 | 202.13 | 206.93 | 199.08 | 206.17 | 295,601 | +0.96(+0.47%) |
Feb 23, 2023 | 210.00 | 216.24 | 197.39 | 205.21 | 574,040 | +7.21(+3.64%) |
Feb 22, 2023 | 192.45 | 200.12 | 192.45 | 198.00 | 422,616 | +6.75(+3.53%) |
Feb 21, 2023 | 193.79 | 196.62 | 190.90 | 191.25 | 268,333 | -7.66(-3.85%) |
Feb 17, 2023 | 199.25 | 199.37 | 194.78 | 198.91 | 229,966 | -1.76(-0.88%) |
Feb 16, 2023 | 197.97 | 203.23 | 195.73 | 200.67 | 278,956 | -1.86(-0.92%) |
Feb 15, 2023 | 199.13 | 203.39 | 199.00 | 202.53 | 160,999 | +2.13(+1.06%) |
Feb 14, 2023 | 195.61 | 201.62 | 195.61 | 200.40 | 135,325 | +0.87(+0.44%) |
Feb 13, 2023 | 195.19 | 199.95 | 195.19 | 199.53 | 153,521 | +4.74(+2.43%) |
Feb 10, 2023 | 194.35 | 196.81 | 193.75 | 194.79 | 111,833 | -1.93(-0.98%) |
Feb 09, 2023 | 200.16 | 201.72 | 194.60 | 196.72 | 139,370 | -0.94(-0.48%) |
Feb 08, 2023 | 199.30 | 200.78 | 196.77 | 197.66 | 149,750 | -2.24(-1.12%) |
Feb 07, 2023 | 195.50 | 201.20 | 195.01 | 199.90 | 216,570 | +1.58(+0.80%) |
Feb 06, 2023 | 201.33 | 202.46 | 197.93 | 198.32 | 232,078 | -7.18(-3.49%) |
Feb 03, 2023 | 205.84 | 209.73 | 204.25 | 205.50 | 211,452 | -5.52(-2.62%) |
Feb 02, 2023 | 207.54 | 212.96 | 206.78 | 211.02 | 300,660 | +6.67(+3.26%) |
Feb 01, 2023 | 200.89 | 205.71 | 195.50 | 204.35 | 342,480 | +4.29(+2.14%) |
Jan 31, 2023 | 191.33 | 200.14 | 191.28 | 200.06 | 223,162 | +10.63(+5.61%) |
Jan 30, 2023 | 195.36 | 197.81 | 189.31 | 189.43 | 185,010 | -7.97(-4.04%) |
Jan 27, 2023 | 193.39 | 197.52 | 193.39 | 197.40 | 181,561 | +3.02(+1.55%) |
Jan 26, 2023 | 193.05 | 196.81 | 191.77 | 194.38 | 228,684 | +4.14(+2.18%) |
Jan 25, 2023 | 190.00 | 191.29 | 188.69 | 190.24 | 183,312 | -2.58(-1.34%) |
Jan 24, 2023 | 190.00 | 193.06 | 189.84 | 192.82 | 138,714 | +0.57(+0.30%) |
Jan 23, 2023 | 187.94 | 192.25 | 186.88 | 192.25 | 226,847 | +4.88(+2.60%) |
Jan 20, 2023 | 182.80 | 187.48 | 180.01 | 187.37 | 234,967 | +5.54(+3.05%) |
Jan 19, 2023 | 185.57 | 186.72 | 181.35 | 181.83 | 399,544 | -6.45(-3.43%) |
Jan 18, 2023 | 189.00 | 192.47 | 187.51 | 188.28 | 306,708 | +2.17(+1.17%) |
Jan 17, 2023 | 185.49 | 188.06 | 185.22 | 186.11 | 463,304 | -0.18(-0.10%) |
Jan 13, 2023 | 178.25 | 186.86 | 176.75 | 186.29 | 361,322 | +7.80(+4.37%) |
Jan 12, 2023 | 179.46 | 179.76 | 173.75 | 178.49 | 287,287 | -0.82(-0.46%) |
Jan 11, 2023 | 173.14 | 180.53 | 173.00 | 179.31 | 379,356 | +11.13(+6.62%) |
Jan 10, 2023 | 166.70 | 168.43 | 165.00 | 168.18 | 181,447 | +0.67(+0.40%) |
Jan 09, 2023 | 166.91 | 169.94 | 166.61 | 167.51 | 224,268 | +1.63(+0.98%) |
Jan 06, 2023 | 163.32 | 166.77 | 162.47 | 165.88 | 189,333 | +4.51(+2.79%) |
Jan 05, 2023 | 159.43 | 162.99 | 158.21 | 161.37 | 326,405 | -0.34(-0.21%) |
Jan 04, 2023 | 160.03 | 162.31 | 158.93 | 161.71 | 207,652 | +3.79(+2.40%) |
Jan 03, 2023 | 159.41 | 159.84 | 156.49 | 157.92 | 211,506 | +1.43(+0.91%) |
Dec 30, 2022 | 155.80 | 158.11 | 155.35 | 156.49 | 131,725 | -1.92(-1.21%) |
Dec 29, 2022 | 152.40 | 159.44 | 150.88 | 158.41 | 202,057 | +6.54(+4.31%) |
Dec 28, 2022 | 156.65 | 157.14 | 151.79 | 151.87 | 132,116 | -3.89(-2.50%) |
Dec 27, 2022 | 156.80 | 157.42 | 154.58 | 155.76 | 131,987 | -2.44(-1.54%) |
Dec 23, 2022 | 156.41 | 158.22 | 154.38 | 158.20 | 138,825 | +1.40(+0.89%) |
Dec 22, 2022 | 156.73 | 157.62 | 153.46 | 156.80 | 155,500 | -2.60(-1.63%) |
Dec 21, 2022 | 156.64 | 159.84 | 156.12 | 159.40 | 287,106 | +4.60(+2.97%) |
Dec 20, 2022 | 156.07 | 157.50 | 152.39 | 154.80 | 209,678 | -3.26(-2.06%) |
Dec 19, 2022 | 161.47 | 161.93 | 156.82 | 158.06 | 247,674 | -3.16(-1.96%) |
Dec 16, 2022 | 160.47 | 162.58 | 160.19 | 161.22 | 568,537 | -2.28(-1.39%) |
Dec 15, 2022 | 158.59 | 164.85 | 157.15 | 163.50 | 331,905 | +0.57(+0.35%) |
Dec 14, 2022 | 164.38 | 165.78 | 161.14 | 162.93 | 200,570 | -2.54(-1.54%) |
Dec 13, 2022 | 168.04 | 169.54 | 164.24 | 165.47 | 275,241 | +5.98(+3.75%) |
Dec 12, 2022 | 158.33 | 160.12 | 154.55 | 159.49 | 271,602 | +1.40(+0.89%) |
Dec 09, 2022 | 157.23 | 159.93 | 156.76 | 158.09 | 209,926 | -0.37(-0.23%) |
Dec 08, 2022 | 155.19 | 159.75 | 153.18 | 158.46 | 235,824 | +2.73(+1.75%) |
Dec 07, 2022 | 153.56 | 156.91 | 152.84 | 155.73 | 267,375 | +3.40(+2.23%) |
Dec 06, 2022 | 156.96 | 158.48 | 149.85 | 152.33 | 449,778 | -4.38(-2.79%) |
Dec 05, 2022 | 153.68 | 157.22 | 152.33 | 156.71 | 318,740 | +0.14(+0.09%) |
Dec 02, 2022 | 155.57 | 158.65 | 155.00 | 156.57 | 461,402 | -1.43(-0.91%) |
Dec 01, 2022 | 156.35 | 162.41 | 155.76 | 158.00 | 369,799 | +3.92(+2.54%) |
Nov 30, 2022 | 149.65 | 154.51 | 145.32 | 154.08 | 425,842 | +5.07(+3.40%) |
Nov 29, 2022 | 146.94 | 149.51 | 145.81 | 149.01 | 301,930 | +2.28(+1.55%) |
Nov 28, 2022 | 148.50 | 149.89 | 145.23 | 146.73 | 298,595 | -3.72(-2.47%) |
Nov 25, 2022 | 149.75 | 151.94 | 149.75 | 150.45 | 55,623 | +0.36(+0.24%) |
Nov 23, 2022 | 148.38 | 153.34 | 146.91 | 150.09 | 176,951 | +2.02(+1.36%) |
Nov 22, 2022 | 147.51 | 148.66 | 145.99 | 148.07 | 244,792 | +1.98(+1.36%) |
Nov 21, 2022 | 147.61 | 148.52 | 145.08 | 146.09 | 155,653 | -2.00(-1.35%) |
Nov 18, 2022 | 151.14 | 152.45 | 146.78 | 148.09 | 427,704 | +0.11(+0.07%) |
Nov 17, 2022 | 143.80 | 148.00 | 140.66 | 147.98 | 425,937 | +0.36(+0.24%) |
Nov 16, 2022 | 153.23 | 153.98 | 147.20 | 147.62 | 369,783 | -7.38(-4.76%) |
Nov 15, 2022 | 154.00 | 157.34 | 152.18 | 155.00 | 816,065 | +5.00(+3.33%) |
Nov 14, 2022 | 160.00 | 160.29 | 149.87 | 150.00 | 505,138 | -10.71(-6.66%) |
Nov 11, 2022 | 158.02 | 162.20 | 158.02 | 160.71 | 735,819 | +2.55(+1.61%) |
Nov 10, 2022 | 156.08 | 165.19 | 155.85 | 158.16 | 1,077,128 | +11.11(+7.56%) |
Nov 09, 2022 | 146.07 | 148.84 | 144.64 | 147.05 | 655,514 | -0.70(-0.47%) |
Nov 08, 2022 | 148.89 | 150.78 | 146.49 | 147.75 | 707,612 | -0.50(-0.34%) |
Nov 07, 2022 | 147.63 | 149.05 | 144.74 | 148.25 | 483,480 | +1.78(+1.22%) |
Nov 04, 2022 | 144.12 | 148.38 | 143.21 | 146.47 | 486,776 | +4.65(+3.28%) |
Nov 03, 2022 | 144.74 | 145.35 | 141.28 | 141.82 | 610,251 | -6.02(-4.07%) |
Nov 02, 2022 | 156.40 | 147.61 | 147.84 | 533,190 | -9.34(-5.94%) |