Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 182.78 | 182.88 | 179.32 | 180.20 | 20,603 | -2.58(-1.41%) |
Aug 30, 2023 | 179.54 | 182.78 | 178.56 | 182.78 | 21,578 | +3.90(+2.18%) |
Aug 29, 2023 | 178.59 | 179.50 | 176.68 | 178.88 | 8,407 | +1.94(+1.09%) |
Aug 28, 2023 | 175.32 | 179.92 | 175.32 | 176.94 | 20,215 | +0.69(+0.39%) |
Aug 25, 2023 | 178.56 | 178.56 | 175.36 | 176.25 | 27,903 | +1.48(+0.84%) |
Aug 24, 2023 | 173.89 | 175.33 | 170.70 | 174.77 | 9,090 | -0.25(-0.14%) |
Aug 23, 2023 | 170.19 | 175.01 | 170.19 | 175.01 | 17,496 | +5.78(+3.42%) |
Aug 22, 2023 | 167.08 | 169.73 | 166.51 | 169.23 | 10,252 | +0.87(+0.51%) |
Aug 21, 2023 | 172.98 | 172.98 | 167.56 | 168.37 | 14,913 | -3.57(-2.08%) |
Aug 18, 2023 | 170.58 | 173.56 | 168.81 | 171.94 | 9,251 | -0.46(-0.27%) |
Aug 17, 2023 | 174.22 | 175.60 | 172.19 | 172.40 | 8,128 | -1.76(-1.01%) |
Aug 16, 2023 | 176.21 | 178.23 | 174.14 | 174.16 | 14,337 | -0.19(-0.11%) |
Aug 15, 2023 | 177.15 | 177.61 | 174.27 | 174.35 | 13,968 | -2.85(-1.61%) |
Aug 14, 2023 | 183.25 | 183.72 | 175.36 | 177.19 | 22,492 | -6.20(-3.38%) |
Aug 11, 2023 | 180.62 | 183.40 | 180.62 | 183.40 | 10,820 | +1.71(+0.94%) |
Aug 10, 2023 | 183.26 | 185.93 | 181.25 | 181.69 | 23,042 | -1.91(-1.04%) |
Aug 09, 2023 | 182.84 | 185.10 | 181.38 | 183.59 | 23,449 | +0.75(+0.41%) |
Aug 08, 2023 | 180.16 | 182.84 | 179.35 | 182.84 | 15,745 | +0.53(+0.29%) |
Aug 07, 2023 | 178.09 | 182.32 | 177.62 | 182.32 | 16,660 | +3.78(+2.12%) |
Aug 04, 2023 | 170.10 | 179.35 | 170.10 | 178.54 | 22,268 | +1.54(+0.87%) |
Aug 03, 2023 | 178.06 | 178.43 | 175.62 | 177.00 | 33,829 | -0.23(-0.13%) |
Aug 02, 2023 | 178.27 | 178.79 | 174.49 | 177.23 | 37,262 | +0.60(+0.34%) |
Aug 01, 2023 | 179.22 | 179.22 | 174.03 | 176.63 | 28,362 | -0.85(-0.48%) |
Jul 31, 2023 | 175.40 | 179.22 | 174.96 | 177.48 | 29,012 | +3.02(+1.73%) |
Jul 28, 2023 | 171.99 | 174.59 | 171.99 | 174.46 | 10,349 | +2.47(+1.44%) |
Jul 27, 2023 | 176.21 | 176.21 | 170.09 | 171.99 | 31,876 | -2.23(-1.28%) |
Jul 26, 2023 | 170.44 | 174.39 | 170.44 | 174.22 | 15,169 | +4.14(+2.43%) |
Jul 25, 2023 | 169.70 | 173.01 | 168.75 | 170.09 | 21,257 | -3.07(-1.78%) |
Jul 24, 2023 | 171.64 | 173.76 | 171.64 | 173.16 | 8,730 | +1.40(+0.82%) |
Jul 21, 2023 | 172.00 | 173.47 | 171.10 | 171.76 | 10,490 | -0.25(-0.14%) |
Jul 20, 2023 | 170.26 | 172.53 | 170.26 | 172.00 | 11,606 | +0.69(+0.40%) |
Jul 19, 2023 | 168.89 | 173.47 | 168.25 | 171.31 | 17,142 | +2.24(+1.32%) |
Jul 18, 2023 | 176.34 | 176.34 | 166.99 | 169.08 | 17,631 | +3.20(+1.93%) |
Jul 17, 2023 | 168.36 | 168.35 | 164.54 | 165.87 | 13,728 | -0.24(-0.14%) |
Jul 14, 2023 | 169.98 | 170.20 | 165.90 | 166.11 | 15,545 | -3.54(-2.09%) |
Jul 13, 2023 | 168.65 | 170.63 | 168.62 | 169.65 | 14,159 | +0.51(+0.30%) |
Jul 12, 2023 | 170.03 | 170.72 | 168.82 | 169.14 | 13,101 | +0.88(+0.52%) |
Jul 11, 2023 | 165.22 | 169.80 | 165.22 | 168.26 | 10,772 | +2.15(+1.29%) |
Jul 10, 2023 | 166.59 | 169.58 | 164.57 | 166.11 | 17,521 | -1.87(-1.11%) |
Jul 07, 2023 | 166.12 | 169.46 | 164.98 | 167.98 | 21,342 | +3.21(+1.95%) |
Jul 06, 2023 | 168.88 | 168.88 | 162.46 | 164.77 | 29,119 | -4.14(-2.45%) |
Jul 05, 2023 | 170.20 | 170.72 | 168.43 | 168.91 | 15,623 | -0.37(-0.22%) |
Jul 03, 2023 | 167.06 | 170.73 | 167.06 | 169.28 | 19,975 | +0.52(+0.31%) |
Jun 30, 2023 | 170.27 | 176.38 | 166.56 | 168.75 | 24,295 | -0.92(-0.54%) |
Jun 29, 2023 | 166.13 | 169.75 | 166.13 | 169.67 | 12,024 | +2.59(+1.55%) |
Jun 28, 2023 | 170.88 | 171.62 | 166.36 | 167.08 | 24,765 | -3.41(-2.00%) |
Jun 27, 2023 | 170.72 | 172.11 | 168.07 | 170.50 | 15,740 | +1.80(+1.07%) |
Jun 26, 2023 | 161.63 | 174.39 | 161.63 | 168.70 | 18,134 | +5.76(+3.54%) |
Jun 23, 2023 | 164.97 | 168.85 | 159.73 | 162.94 | 53,715 | -2.78(-1.68%) |
Jun 22, 2023 | 163.40 | 167.73 | 163.40 | 165.72 | 13,638 | -1.52(-0.91%) |
Jun 21, 2023 | 169.63 | 170.81 | 166.30 | 167.24 | 8,141 | -4.19(-2.45%) |
Jun 20, 2023 | 169.86 | 174.86 | 167.69 | 171.43 | 13,938 | -0.30(-0.18%) |
Jun 16, 2023 | 171.09 | 172.24 | 170.72 | 171.74 | 13,951 | +0.56(+0.33%) |
Jun 15, 2023 | 169.88 | 173.47 | 169.49 | 171.18 | 12,785 | +1.70(+1.00%) |
Jun 14, 2023 | 173.16 | 173.16 | 168.88 | 169.48 | 9,503 | -3.41(-1.97%) |
Jun 13, 2023 | 167.83 | 172.88 | 167.83 | 172.88 | 7,535 | +4.29(+2.54%) |
Jun 12, 2023 | 167.84 | 169.57 | 167.84 | 168.60 | 7,094 | -1.19(-0.70%) |
Jun 09, 2023 | 173.17 | 173.17 | 168.88 | 169.79 | 12,330 | -2.66(-1.54%) |
Jun 08, 2023 | 172.21 | 175.53 | 169.35 | 172.45 | 11,244 | -1.33(-0.77%) |
Jun 07, 2023 | 166.37 | 175.44 | 166.37 | 173.78 | 22,055 | +7.24(+4.35%) |
Jun 06, 2023 | 159.47 | 167.72 | 159.47 | 166.54 | 38,391 | +6.04(+3.76%) |
Jun 05, 2023 | 161.62 | 162.20 | 159.16 | 160.50 | 14,561 | +0.12(+0.07%) |
Jun 02, 2023 | 154.73 | 161.55 | 154.73 | 160.38 | 29,038 | +6.42(+4.17%) |
Jun 01, 2023 | 152.59 | 156.42 | 149.48 | 153.97 | 23,117 | +3.29(+2.19%) |
May 31, 2023 | 147.30 | 155.23 | 147.30 | 150.67 | 27,718 | +1.44(+0.97%) |
May 30, 2023 | 143.11 | 150.90 | 143.11 | 149.23 | 30,222 | +5.20(+3.61%) |
May 26, 2023 | 145.22 | 145.39 | 142.82 | 144.03 | 13,070 | -1.49(-1.02%) |
May 25, 2023 | 147.15 | 147.15 | 143.99 | 145.51 | 13,263 | -2.34(-1.58%) |
May 24, 2023 | 150.83 | 150.83 | 147.08 | 147.85 | 12,448 | -3.92(-2.58%) |
May 23, 2023 | 147.77 | 158.27 | 147.77 | 151.77 | 24,709 | +4.18(+2.83%) |
May 22, 2023 | 149.66 | 149.66 | 146.85 | 147.60 | 22,660 | -0.57(-0.38%) |
May 19, 2023 | 154.66 | 154.66 | 147.55 | 148.17 | 23,989 | -6.00(-3.89%) |
May 18, 2023 | 153.17 | 155.33 | 151.96 | 154.17 | 10,280 | -0.76(-0.49%) |
May 17, 2023 | 150.55 | 155.23 | 150.55 | 154.93 | 13,026 | +4.16(+2.76%) |
May 16, 2023 | 154.15 | 154.15 | 150.35 | 150.77 | 28,669 | -3.96(-2.56%) |
May 15, 2023 | 154.84 | 155.14 | 153.82 | 154.73 | 11,493 | -0.22(-0.14%) |
May 12, 2023 | 155.85 | 155.85 | 154.78 | 154.95 | 7,852 | -1.84(-1.17%) |
May 11, 2023 | 156.40 | 156.79 | 155.12 | 156.79 | 15,137 | -0.74(-0.47%) |
May 10, 2023 | 156.68 | 158.39 | 156.47 | 157.53 | 11,338 | +2.38(+1.53%) |
May 09, 2023 | 157.70 | 158.79 | 155.12 | 155.15 | 22,426 | -3.85(-2.42%) |
May 08, 2023 | 159.42 | 159.64 | 157.10 | 159.00 | 6,918 | +0.10(+0.06%) |
May 05, 2023 | 157.41 | 159.75 | 157.41 | 158.90 | 8,724 | +0.96(+0.61%) |
May 04, 2023 | 159.62 | 160.04 | 155.63 | 157.93 | 16,715 | -0.72(-0.45%) |
May 03, 2023 | 159.40 | 162.98 | 158.55 | 158.65 | 21,660 | -1.37(-0.85%) |
May 02, 2023 | 166.34 | 166.34 | 159.35 | 160.02 | 24,275 | -6.35(-3.82%) |
May 01, 2023 | 167.94 | 169.21 | 166.37 | 166.37 | 12,622 | -0.06(-0.04%) |
Apr 28, 2023 | 162.28 | 167.26 | 162.28 | 166.43 | 8,027 | +2.64(+1.61%) |
Apr 27, 2023 | 162.32 | 164.87 | 162.32 | 163.79 | 18,031 | +2.68(+1.67%) |
Apr 26, 2023 | 160.31 | 162.24 | 160.12 | 161.11 | 22,410 | -0.92(-0.57%) |
Apr 25, 2023 | 165.48 | 165.48 | 160.82 | 162.03 | 19,610 | -4.02(-2.42%) |
Apr 24, 2023 | 167.74 | 167.74 | 164.83 | 166.05 | 15,223 | -2.20(-1.31%) |
Apr 21, 2023 | 168.25 | 168.96 | 166.30 | 168.25 | 6,585 | -0.19(-0.11%) |
Apr 20, 2023 | 168.16 | 168.43 | 166.81 | 168.43 | 6,239 | +0.67(+0.40%) |
Apr 19, 2023 | 168.15 | 168.61 | 167.50 | 167.76 | 6,834 | -0.29(-0.17%) |
Apr 18, 2023 | 172.24 | 172.24 | 164.69 | 168.05 | 27,179 | -3.76(-2.19%) |
Apr 17, 2023 | 169.44 | 172.54 | 169.44 | 171.81 | 7,398 | -1.98(-1.14%) |
Apr 14, 2023 | 174.59 | 174.59 | 172.42 | 173.78 | 15,241 | -1.36(-0.78%) |
Apr 13, 2023 | 173.74 | 175.25 | 173.06 | 175.14 | 9,662 | +2.31(+1.34%) |
Apr 12, 2023 | 170.72 | 173.88 | 170.72 | 172.83 | 10,777 | +1.93(+1.13%) |
Apr 11, 2023 | 171.55 | 172.63 | 170.90 | 170.90 | 8,758 | -0.93(-0.54%) |
Apr 10, 2023 | 174.40 | 174.40 | 170.64 | 171.83 | 15,104 | -2.82(-1.61%) |
Apr 06, 2023 | 175.49 | 175.93 | 173.59 | 174.65 | 7,341 | +0.26(+0.15%) |
Apr 05, 2023 | 175.06 | 175.06 | 173.13 | 174.39 | 5,875 | -0.67(-0.38%) |
Apr 04, 2023 | 176.85 | 176.85 | 172.53 | 175.06 | 11,849 | -0.71(-0.40%) |
Apr 03, 2023 | 173.79 | 176.61 | 173.53 | 175.77 | 20,287 | +2.47(+1.42%) |
Mar 31, 2023 | 171.66 | 174.34 | 171.52 | 173.30 | 15,506 | +3.19(+1.87%) |
Mar 30, 2023 | 171.29 | 171.29 | 169.05 | 170.12 | 7,558 | +0.08(+0.05%) |
Mar 29, 2023 | 168.24 | 171.29 | 168.24 | 170.03 | 10,710 | +1.67(+0.99%) |
Mar 28, 2023 | 168.24 | 169.50 | 167.21 | 168.36 | 7,258 | +0.25(+0.15%) |
Mar 27, 2023 | 170.11 | 170.11 | 168.11 | 168.11 | 5,723 | -2.40(-1.41%) |
Mar 24, 2023 | 164.88 | 170.51 | 164.12 | 170.51 | 9,841 | +4.40(+2.65%) |
Mar 23, 2023 | 170.19 | 170.19 | 165.57 | 166.11 | 11,288 | -3.59(-2.11%) |
Mar 22, 2023 | 176.19 | 176.19 | 169.51 | 169.69 | 10,332 | -5.19(-2.97%) |
Mar 21, 2023 | 175.13 | 176.20 | 174.49 | 174.88 | 11,117 | +1.15(+0.66%) |
Mar 20, 2023 | 171.61 | 173.73 | 171.02 | 173.73 | 9,717 | +3.90(+2.30%) |
Mar 17, 2023 | 172.66 | 172.66 | 169.37 | 169.83 | 18,874 | -3.27(-1.89%) |
Mar 16, 2023 | 174.10 | 176.20 | 173.10 | 173.10 | 11,146 | -1.63(-0.93%) |
Mar 15, 2023 | 172.72 | 174.84 | 171.19 | 174.73 | 14,186 | +0.40(+0.23%) |
Mar 14, 2023 | 173.51 | 178.72 | 171.44 | 174.33 | 11,731 | +3.46(+2.03%) |
Mar 13, 2023 | 173.03 | 175.88 | 170.84 | 170.87 | 13,996 | -4.37(-2.49%) |
Mar 10, 2023 | 175.10 | 177.55 | 174.00 | 175.23 | 10,338 | -2.34(-1.32%) |
Mar 09, 2023 | 182.02 | 185.42 | 175.35 | 177.57 | 24,359 | -5.56(-3.04%) |
Mar 08, 2023 | 182.51 | 184.53 | 181.48 | 183.14 | 10,732 | +1.70(+0.94%) |
Mar 07, 2023 | 182.92 | 182.92 | 178.88 | 181.44 | 20,711 | -1.57(-0.86%) |
Mar 06, 2023 | 182.52 | 184.40 | 180.86 | 183.01 | 15,472 | -0.04(-0.02%) |
Mar 03, 2023 | 186.28 | 186.28 | 183.05 | 183.05 | 9,003 | -2.25(-1.21%) |
Mar 02, 2023 | 189.77 | 190.72 | 183.09 | 185.29 | 14,075 | -6.09(-3.18%) |
Mar 01, 2023 | 195.39 | 195.39 | 190.13 | 191.38 | 13,253 | -4.42(-2.26%) |
Feb 28, 2023 | 197.14 | 197.14 | 195.31 | 195.80 | 15,532 | -1.32(-0.67%) |
Feb 27, 2023 | 198.07 | 198.07 | 195.87 | 197.13 | 8,662 | -0.46(-0.23%) |
Feb 24, 2023 | 198.50 | 199.89 | 197.58 | 197.58 | 10,244 | -1.25(-0.63%) |
Feb 23, 2023 | 198.16 | 198.99 | 195.88 | 198.84 | 8,938 | +2.07(+1.05%) |
Feb 22, 2023 | 198.13 | 198.13 | 196.77 | 196.77 | 5,690 | -0.25(-0.13%) |
Feb 21, 2023 | 201.94 | 201.94 | 196.04 | 197.02 | 7,158 | -4.60(-2.28%) |
Feb 17, 2023 | 201.44 | 202.11 | 199.35 | 201.62 | 6,753 | +0.80(+0.40%) |
Feb 16, 2023 | 201.21 | 202.17 | 200.29 | 200.82 | 5,395 | -0.98(-0.49%) |
Feb 15, 2023 | 202.41 | 203.50 | 201.51 | 201.81 | 3,891 | -1.93(-0.95%) |
Feb 14, 2023 | 203.96 | 205.42 | 203.74 | 203.74 | 2,750 | -1.43(-0.70%) |
Feb 13, 2023 | 204.94 | 206.80 | 204.94 | 205.17 | 6,140 | +1.87(+0.92%) |
Feb 10, 2023 | 203.38 | 203.38 | 203.30 | 203.30 | 5,756 | +1.02(+0.50%) |
Feb 09, 2023 | 206.29 | 206.29 | 201.95 | 202.28 | 5,849 | -2.16(-1.06%) |
Feb 08, 2023 | 207.01 | 207.82 | 203.02 | 204.44 | 5,955 | -1.81(-0.88%) |
Feb 07, 2023 | 210.15 | 210.15 | 206.25 | 206.25 | 6,421 | -3.60(-1.72%) |
Feb 06, 2023 | 211.13 | 211.13 | 209.32 | 209.86 | 4,231 | -1.87(-0.88%) |
Feb 03, 2023 | 212.10 | 212.10 | 209.67 | 211.72 | 9,342 | +0.26(+0.12%) |
Feb 02, 2023 | 210.55 | 211.79 | 210.24 | 211.47 | 9,602 | -0.70(-0.33%) |
Feb 01, 2023 | 210.47 | 212.43 | 209.99 | 212.16 | 7,568 | -0.07(-0.03%) |
Jan 31, 2023 | 209.34 | 212.70 | 201.47 | 212.24 | 15,457 | +3.47(+1.66%) |
Jan 30, 2023 | 210.24 | 210.40 | 207.23 | 208.76 | 7,893 | -2.72(-1.29%) |
Jan 27, 2023 | 210.21 | 211.99 | 208.79 | 211.48 | 9,110 | +0.85(+0.40%) |
Jan 26, 2023 | 210.67 | 212.95 | 209.76 | 210.63 | 20,791 | +0.81(+0.39%) |
Jan 25, 2023 | 205.73 | 209.83 | 205.73 | 209.83 | 10,340 | +3.59(+1.74%) |
Jan 24, 2023 | 205.28 | 207.13 | 205.28 | 206.24 | 9,277 | +1.24(+0.60%) |
Jan 23, 2023 | 204.42 | 207.13 | 204.29 | 205.00 | 17,490 | +1.60(+0.79%) |
Jan 20, 2023 | 202.46 | 204.91 | 200.53 | 203.40 | 9,039 | +1.29(+0.64%) |
Jan 19, 2023 | 203.53 | 203.62 | 201.87 | 202.11 | 15,351 | -1.50(-0.74%) |
Jan 18, 2023 | 203.18 | 204.27 | 202.31 | 203.61 | 8,168 | +2.40(+1.19%) |
Jan 17, 2023 | 200.86 | 202.94 | 200.10 | 201.21 | 7,053 | -0.14(-0.07%) |
Jan 13, 2023 | 200.87 | 202.73 | 198.19 | 201.35 | 9,380 | -0.50(-0.25%) |
Jan 12, 2023 | 201.87 | 202.74 | 200.11 | 201.85 | 10,417 | +0.01(+0.00%) |
Jan 11, 2023 | 197.35 | 203.93 | 197.35 | 201.84 | 10,209 | +5.47(+2.78%) |
Jan 10, 2023 | 194.19 | 196.37 | 194.14 | 196.37 | 8,782 | +3.92(+2.04%) |
Jan 09, 2023 | 194.84 | 194.84 | 192.45 | 192.45 | 15,204 | -2.30(-1.18%) |
Jan 06, 2023 | 197.32 | 197.32 | 194.30 | 194.75 | 5,879 | -0.62(-0.32%) |
Jan 05, 2023 | 197.41 | 197.41 | 194.50 | 195.37 | 8,425 | -1.03(-0.52%) |
Jan 04, 2023 | 196.16 | 197.67 | 195.27 | 196.40 | 8,677 | +1.96(+1.01%) |
Jan 03, 2023 | 195.37 | 197.47 | 192.57 | 194.44 | 17,954 | +1.30(+0.67%) |
Dec 30, 2022 | 192.63 | 193.14 | 191.33 | 193.14 | 4,542 | +0.46(+0.24%) |
Dec 29, 2022 | 192.62 | 194.84 | 192.21 | 192.69 | 9,586 | +1.91(+1.00%) |
Dec 28, 2022 | 189.81 | 191.96 | 189.65 | 190.77 | 7,763 | -1.94(-1.01%) |
Dec 27, 2022 | 192.21 | 192.71 | 190.89 | 192.71 | 7,362 | +1.85(+0.97%) |
Dec 23, 2022 | 192.63 | 193.13 | 189.52 | 190.86 | 9,975 | -0.42(-0.22%) |
Dec 22, 2022 | 195.28 | 195.28 | 191.17 | 191.28 | 6,866 | -2.98(-1.54%) |
Dec 21, 2022 | 195.58 | 196.21 | 192.65 | 194.26 | 14,222 | +0.65(+0.34%) |
Dec 20, 2022 | 193.72 | 195.11 | 193.30 | 193.62 | 8,070 | -3.75(-1.90%) |
Dec 19, 2022 | 199.37 | 200.07 | 195.98 | 197.36 | 6,290 | -2.71(-1.36%) |
Dec 16, 2022 | 198.49 | 200.07 | 195.38 | 200.07 | 17,545 | -0.09(-0.04%) |
Dec 15, 2022 | 200.90 | 200.90 | 200.16 | 200.16 | 5,660 | -1.60(-0.79%) |
Dec 14, 2022 | 210.50 | 210.50 | 201.42 | 201.76 | 21,856 | -7.87(-3.76%) |
Dec 13, 2022 | 212.40 | 212.84 | 209.63 | 209.63 | 25,046 | -0.19(-0.09%) |
Dec 12, 2022 | 207.25 | 210.64 | 204.67 | 209.83 | 11,342 | +4.63(+2.26%) |
Dec 09, 2022 | 206.63 | 206.63 | 205.19 | 205.19 | 6,568 | -0.05(-0.03%) |
Dec 08, 2022 | 206.11 | 206.11 | 205.17 | 205.25 | 5,107 | +0.77(+0.38%) |
Dec 07, 2022 | 206.86 | 208.18 | 202.88 | 204.47 | 10,026 | -0.78(-0.38%) |
Dec 06, 2022 | 207.79 | 207.79 | 205.25 | 205.25 | 8,280 | -1.47(-0.71%) |
Dec 05, 2022 | 208.10 | 209.46 | 204.37 | 206.73 | 10,808 | -4.20(-1.99%) |
Dec 02, 2022 | 212.38 | 215.04 | 210.92 | 210.92 | 11,185 | -2.19(-1.03%) |
Dec 01, 2022 | 214.36 | 214.36 | 211.36 | 213.12 | 7,385 | -1.25(-0.58%) |
Nov 30, 2022 | 213.29 | 215.03 | 210.64 | 214.36 | 17,961 | -0.29(-0.14%) |
Nov 29, 2022 | 209.25 | 214.65 | 207.54 | 214.65 | 8,954 | +2.78(+1.31%) |
Nov 28, 2022 | 213.11 | 214.97 | 208.88 | 211.87 | 10,713 | -0.80(-0.38%) |
Nov 25, 2022 | 215.03 | 215.03 | 212.67 | 212.67 | 2,647 | -2.04(-0.95%) |
Nov 23, 2022 | 214.82 | 214.82 | 212.66 | 214.71 | 5,120 | -0.62(-0.29%) |
Nov 22, 2022 | 214.16 | 215.33 | 213.93 | 215.33 | 6,635 | +1.12(+0.52%) |
Nov 21, 2022 | 213.65 | 215.08 | 213.61 | 214.21 | 7,894 | +0.17(+0.08%) |
Nov 18, 2022 | 217.09 | 217.09 | 213.85 | 214.04 | 11,045 | -0.99(-0.46%) |
Nov 17, 2022 | 212.13 | 215.03 | 212.13 | 215.03 | 9,537 | +0.01(+0.00%) |
Nov 16, 2022 | 209.76 | 215.03 | 209.76 | 215.02 | 15,529 | +6.45(+3.09%) |
Nov 15, 2022 | 205.75 | 209.91 | 205.75 | 208.57 | 11,883 | +2.91(+1.42%) |
Nov 14, 2022 | 209.10 | 209.10 | 204.40 | 205.66 | 10,084 | -3.63(-1.74%) |
Nov 11, 2022 | 211.60 | 211.60 | 206.23 | 209.29 | 9,903 | -0.36(-0.17%) |
Nov 10, 2022 | 213.81 | 214.25 | 208.90 | 209.65 | 21,801 | +2.27(+1.10%) |
Nov 09, 2022 | 209.98 | 210.29 | 203.63 | 207.38 | 14,282 | -3.09(-1.47%) |
Nov 08, 2022 | 210.03 | 210.47 | 206.30 | 210.47 | 14,157 | +0.41(+0.20%) |
Nov 07, 2022 | 207.13 | 210.06 | 205.22 | 210.06 | 12,332 | +3.50(+1.70%) |
Nov 04, 2022 | 203.33 | 207.19 | 201.87 | 206.55 | 10,870 | +2.45(+1.20%) |
Nov 03, 2022 | 203.23 | 204.39 | 200.36 | 204.10 | 11,930 | +0.05(+0.03%) |
Nov 02, 2022 | 201.14 | 208.27 | 199.47 | 204.05 | 23,976 | +3.38(+1.68%) |
Nov 01, 2022 | 204.19 | 204.19 | 199.76 | 200.68 | 10,514 | -1.57(-0.77%) |
Oct 31, 2022 | 200.01 | 205.94 | 200.01 | 202.24 | 16,231 | +3.72(+1.87%) |
Oct 28, 2022 | 196.57 | 200.82 | 196.57 | 198.53 | 11,377 | +0.25(+0.13%) |
Oct 27, 2022 | 194.75 | 198.84 | 194.75 | 198.28 | 6,420 | +2.40(+1.23%) |
Oct 26, 2022 | 199.15 | 199.15 | 194.03 | 195.87 | 10,758 | -2.44(-1.23%) |
Oct 25, 2022 | 192.35 | 198.31 | 192.35 | 198.31 | 8,348 | +5.44(+2.82%) |
Oct 24, 2022 | 191.45 | 192.87 | 190.39 | 192.87 | 7,301 | +2.88(+1.51%) |
Oct 21, 2022 | 181.66 | 189.99 | 181.66 | 189.99 | 12,147 | +7.56(+4.14%) |
Oct 20, 2022 | 185.10 | 185.12 | 182.43 | 182.43 | 14,674 | -1.23(-0.67%) |
Oct 19, 2022 | 184.01 | 184.34 | 183.66 | 183.66 | 8,517 | -2.24(-1.20%) |
Oct 18, 2022 | 183.85 | 185.97 | 183.85 | 185.90 | 14,439 | +4.59(+2.53%) |
Oct 17, 2022 | 177.42 | 181.31 | 177.42 | 181.31 | 14,510 | +6.30(+3.60%) |
Oct 14, 2022 | 179.68 | 179.68 | 173.03 | 175.01 | 10,326 | -1.95(-1.10%) |
Oct 13, 2022 | 175.29 | 178.66 | 174.87 | 176.96 | 8,859 | +1.27(+0.72%) |
Oct 12, 2022 | 177.37 | 180.06 | 175.69 | 175.69 | 14,645 | -2.57(-1.44%) |
Oct 11, 2022 | 178.99 | 179.37 | 176.46 | 178.26 | 14,055 | -0.56(-0.31%) |
Oct 10, 2022 | 179.13 | 181.95 | 178.80 | 178.82 | 14,844 | +0.59(+0.33%) |
Oct 07, 2022 | 178.37 | 181.33 | 175.96 | 178.23 | 21,553 | -2.27(-1.25%) |
Oct 06, 2022 | 182.98 | 182.98 | 180.38 | 180.50 | 9,179 | -1.92(-1.05%) |
Oct 05, 2022 | 183.83 | 184.17 | 180.98 | 182.41 | 9,912 | -1.43(-0.78%) |
Oct 04, 2022 | 183.65 | 185.31 | 182.10 | 183.84 | 10,464 | +2.18(+1.20%) |
Oct 03, 2022 | 182.04 | 185.15 | 180.49 | 181.67 | 11,757 | +1.75(+0.97%) |
Sep 30, 2022 | 179.51 | 181.68 | 179.31 | 179.92 | 15,738 | +0.13(+0.07%) |
Sep 29, 2022 | 178.83 | 181.10 | 176.51 | 179.79 | 24,554 | -2.51(-1.37%) |
Sep 28, 2022 | 184.25 | 184.25 | 182.29 | 182.29 | 10,636 | +3.65(+2.04%) |
Sep 27, 2022 | 182.54 | 182.54 | 177.69 | 178.64 | 11,781 | -2.57(-1.42%) |
Sep 26, 2022 | 187.61 | 187.61 | 180.30 | 181.21 | 13,343 | -6.14(-3.28%) |
Sep 23, 2022 | 186.62 | 187.35 | 184.69 | 187.35 | 10,585 | -1.75(-0.92%) |
Sep 22, 2022 | 192.87 | 192.87 | 187.23 | 189.10 | 11,409 | -2.29(-1.20%) |
Sep 21, 2022 | 195.85 | 195.85 | 191.39 | 191.39 | 9,650 | -2.96(-1.52%) |
Sep 20, 2022 | 198.32 | 198.32 | 192.48 | 194.35 | 10,134 | -3.44(-1.74%) |
Sep 19, 2022 | 198.17 | 198.17 | 195.46 | 197.79 | 6,344 | -1.95(-0.98%) |
Sep 16, 2022 | 194.75 | 199.75 | 192.87 | 199.75 | 12,976 | +3.27(+1.67%) |
Sep 15, 2022 | 199.70 | 199.70 | 195.79 | 196.47 | 11,312 | -2.44(-1.23%) |
Sep 14, 2022 | 199.07 | 200.71 | 197.17 | 198.91 | 11,136 | +1.65(+0.84%) |
Sep 13, 2022 | 203.81 | 204.03 | 197.05 | 197.26 | 12,691 | -7.88(-3.84%) |
Sep 12, 2022 | 201.44 | 205.14 | 201.44 | 205.14 | 11,758 | +4.74(+2.36%) |
Sep 09, 2022 | 198.03 | 200.97 | 198.03 | 200.40 | 6,516 | +4.00(+2.04%) |
Sep 08, 2022 | 197.88 | 198.02 | 195.88 | 196.40 | 6,085 | +0.20(+0.10%) |
Sep 07, 2022 | 198.74 | 198.74 | 194.77 | 196.20 | 5,745 | +1.15(+0.59%) |
Sep 06, 2022 | 196.31 | 196.31 | 194.18 | 195.05 | 17,228 | -1.67(-0.85%) |
Sep 02, 2022 | 202.12 | 202.17 | 196.31 | 196.72 | 11,135 | -3.07(-1.54%) |