Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 184.27 | 185.20 | 183.75 | 183.77 | 2,657,466 | -0.61(-0.33%) |
Aug 30, 2023 | 185.32 | 186.47 | 183.55 | 184.38 | 2,256,911 | -0.94(-0.51%) |
Aug 29, 2023 | 183.71 | 185.61 | 183.19 | 185.32 | 2,229,940 | +1.60(+0.87%) |
Aug 28, 2023 | 184.26 | 185.43 | 182.97 | 183.71 | 1,985,116 | +1.54(+0.85%) |
Aug 25, 2023 | 181.50 | 183.02 | 180.48 | 182.17 | 1,988,824 | +1.12(+0.62%) |
Aug 24, 2023 | 182.79 | 184.60 | 181.00 | 181.05 | 2,445,719 | -1.88(-1.03%) |
Aug 23, 2023 | 182.36 | 183.41 | 182.02 | 182.93 | 1,942,101 | +1.05(+0.58%) |
Aug 22, 2023 | 183.19 | 183.34 | 181.43 | 181.88 | 1,751,910 | -0.92(-0.50%) |
Aug 21, 2023 | 181.88 | 183.15 | 181.31 | 182.80 | 1,974,577 | +0.36(+0.20%) |
Aug 18, 2023 | 181.08 | 183.39 | 180.99 | 182.44 | 2,100,361 | +0.59(+0.32%) |
Aug 17, 2023 | 183.30 | 184.04 | 181.85 | 181.85 | 2,537,361 | -0.50(-0.27%) |
Aug 16, 2023 | 183.49 | 184.32 | 182.28 | 182.35 | 2,292,192 | -1.28(-0.70%) |
Aug 15, 2023 | 183.81 | 184.24 | 182.42 | 183.63 | 2,302,883 | -1.67(-0.90%) |
Aug 14, 2023 | 186.71 | 187.56 | 184.96 | 185.31 | 2,499,953 | -1.13(-0.61%) |
Aug 11, 2023 | 184.03 | 187.19 | 184.03 | 186.44 | 2,761,288 | +1.89(+1.02%) |
Aug 10, 2023 | 184.04 | 186.39 | 183.89 | 184.55 | 2,875,450 | +0.52(+0.28%) |
Aug 09, 2023 | 181.91 | 185.04 | 181.86 | 184.03 | 3,315,538 | +1.55(+0.85%) |
Aug 08, 2023 | 183.41 | 183.41 | 181.44 | 182.49 | 3,353,797 | -1.90(-1.03%) |
Aug 07, 2023 | 184.88 | 185.42 | 183.41 | 184.38 | 2,927,266 | +0.35(+0.19%) |
Aug 04, 2023 | 186.00 | 186.54 | 183.62 | 184.03 | 2,476,802 | -1.24(-0.67%) |
Aug 03, 2023 | 187.48 | 187.59 | 185.22 | 185.27 | 2,580,243 | -2.32(-1.24%) |
Aug 02, 2023 | 188.57 | 189.93 | 187.11 | 187.59 | 3,082,708 | -0.56(-0.30%) |
Aug 01, 2023 | 188.03 | 189.44 | 187.65 | 188.16 | 4,087,846 | -0.63(-0.33%) |
Jul 31, 2023 | 189.75 | 190.13 | 188.10 | 188.79 | 3,545,290 | -1.03(-0.54%) |
Jul 28, 2023 | 192.22 | 192.76 | 189.65 | 189.82 | 4,047,509 | -1.19(-0.62%) |
Jul 27, 2023 | 198.11 | 198.51 | 190.27 | 191.01 | 6,780,699 | -11.52(-5.69%) |
Jul 26, 2023 | 203.04 | 203.64 | 201.49 | 202.53 | 3,385,388 | -1.38(-0.68%) |
Jul 25, 2023 | 202.43 | 204.35 | 201.57 | 203.91 | 2,023,056 | +0.35(+0.17%) |
Jul 24, 2023 | 202.93 | 204.38 | 202.48 | 203.56 | 1,898,946 | +0.71(+0.35%) |
Jul 21, 2023 | 202.58 | 204.60 | 202.06 | 202.85 | 7,931,516 | +0.61(+0.30%) |
Jul 20, 2023 | 200.48 | 203.49 | 199.93 | 202.24 | 2,604,116 | +2.71(+1.36%) |
Jul 19, 2023 | 198.24 | 200.39 | 198.22 | 199.53 | 2,575,855 | -0.08(-0.04%) |
Jul 18, 2023 | 201.01 | 201.46 | 198.34 | 199.60 | 3,772,654 | -2.84(-1.40%) |
Jul 17, 2023 | 199.92 | 203.09 | 199.61 | 202.44 | 2,211,522 | +1.97(+0.98%) |
Jul 14, 2023 | 202.19 | 202.19 | 199.85 | 200.47 | 2,222,418 | -2.50(-1.23%) |
Jul 13, 2023 | 201.96 | 203.46 | 201.49 | 202.97 | 2,390,056 | +0.18(+0.09%) |
Jul 12, 2023 | 204.60 | 205.07 | 202.62 | 202.78 | 3,050,974 | -0.20(-0.10%) |
Jul 11, 2023 | 202.71 | 203.77 | 201.73 | 202.99 | 2,880,723 | +0.96(+0.48%) |
Jul 10, 2023 | 198.59 | 202.26 | 198.31 | 202.03 | 3,189,908 | +4.36(+2.20%) |
Jul 07, 2023 | 197.30 | 200.06 | 196.60 | 197.67 | 2,317,528 | -0.73(-0.37%) |
Jul 06, 2023 | 199.33 | 199.41 | 196.52 | 198.40 | 2,161,936 | -2.35(-1.17%) |
Jul 05, 2023 | 201.69 | 202.60 | 200.28 | 200.75 | 2,402,747 | -1.82(-0.90%) |
Jul 03, 2023 | 201.10 | 202.90 | 199.40 | 202.57 | 1,249,481 | +0.78(+0.39%) |
Jun 30, 2023 | 201.96 | 202.75 | 201.12 | 201.79 | 3,095,043 | +1.00(+0.50%) |
Jun 29, 2023 | 196.85 | 200.95 | 196.19 | 200.79 | 2,615,796 | +3.86(+1.96%) |
Jun 28, 2023 | 197.82 | 198.31 | 196.44 | 196.93 | 2,027,819 | -0.82(-0.41%) |
Jun 27, 2023 | 196.99 | 198.46 | 196.88 | 197.75 | 2,425,528 | +0.74(+0.38%) |
Jun 26, 2023 | 194.79 | 197.47 | 193.96 | 197.01 | 2,191,871 | +2.42(+1.24%) |
Jun 23, 2023 | 193.65 | 195.14 | 193.18 | 194.59 | 3,442,854 | -0.54(-0.28%) |
Jun 22, 2023 | 196.41 | 196.71 | 194.14 | 195.13 | 1,662,661 | -1.12(-0.57%) |
Jun 21, 2023 | 193.81 | 197.20 | 192.66 | 196.25 | 2,625,649 | +1.36(+0.70%) |
Jun 20, 2023 | 197.08 | 197.39 | 193.56 | 194.89 | 2,144,144 | -2.50(-1.27%) |
Jun 16, 2023 | 199.36 | 200.35 | 196.89 | 197.39 | 5,147,407 | -0.74(-0.37%) |
Jun 15, 2023 | 195.71 | 198.49 | 194.91 | 198.13 | 2,537,413 | +3.12(+1.60%) |
Jun 14, 2023 | 196.44 | 197.23 | 193.20 | 195.00 | 2,731,768 | -0.57(-0.29%) |
Jun 13, 2023 | 193.04 | 195.74 | 192.32 | 195.58 | 2,044,049 | +2.54(+1.31%) |
Jun 12, 2023 | 192.76 | 193.48 | 191.22 | 193.04 | 1,728,520 | +0.59(+0.31%) |
Jun 09, 2023 | 192.19 | 193.29 | 190.70 | 192.45 | 1,810,023 | -0.25(-0.13%) |
Jun 08, 2023 | 192.43 | 193.28 | 191.64 | 192.70 | 1,672,587 | -0.23(-0.12%) |
Jun 07, 2023 | 191.54 | 193.24 | 188.89 | 192.93 | 2,627,673 | +1.99(+1.04%) |
Jun 06, 2023 | 192.13 | 192.65 | 189.99 | 190.94 | 2,359,391 | -0.82(-0.43%) |
Jun 05, 2023 | 193.25 | 193.64 | 190.66 | 191.76 | 1,709,562 | -1.62(-0.84%) |
Jun 02, 2023 | 191.05 | 194.07 | 190.50 | 193.38 | 2,818,289 | +4.85(+2.57%) |
Jun 01, 2023 | 186.57 | 188.96 | 185.23 | 188.53 | 1,962,966 | +2.20(+1.18%) |
May 31, 2023 | 188.52 | 188.70 | 185.12 | 186.33 | 3,759,172 | -2.87(-1.52%) |
May 30, 2023 | 188.28 | 189.42 | 185.18 | 189.20 | 2,320,375 | +0.78(+0.41%) |
May 26, 2023 | 187.48 | 188.97 | 186.86 | 188.42 | 2,027,829 | +1.44(+0.77%) |
May 25, 2023 | 186.59 | 187.25 | 184.76 | 186.98 | 2,490,115 | +0.40(+0.21%) |
May 24, 2023 | 189.57 | 189.83 | 185.64 | 186.58 | 1,793,847 | -3.02(-1.59%) |
May 23, 2023 | 191.78 | 192.14 | 189.53 | 189.61 | 2,220,099 | -1.91(-1.00%) |
May 22, 2023 | 191.63 | 192.95 | 189.85 | 191.51 | 1,813,629 | -0.41(-0.21%) |
May 19, 2023 | 194.01 | 194.75 | 191.64 | 191.92 | 2,745,029 | -0.88(-0.45%) |
May 18, 2023 | 190.07 | 192.93 | 189.53 | 192.80 | 2,506,991 | +2.17(+1.14%) |
May 17, 2023 | 187.72 | 191.02 | 187.24 | 190.63 | 2,489,065 | +4.29(+2.30%) |
May 16, 2023 | 188.62 | 188.62 | 186.04 | 186.34 | 2,108,801 | -2.62(-1.39%) |
May 15, 2023 | 188.18 | 190.10 | 187.35 | 188.97 | 1,610,156 | +0.67(+0.36%) |
May 12, 2023 | 189.58 | 189.98 | 187.40 | 188.29 | 2,161,490 | -0.35(-0.19%) |
May 11, 2023 | 190.54 | 190.89 | 187.89 | 188.64 | 2,951,964 | -2.27(-1.19%) |
May 10, 2023 | 191.06 | 192.26 | 187.99 | 190.91 | 2,231,171 | +0.20(+0.11%) |
May 09, 2023 | 189.57 | 191.82 | 188.61 | 190.71 | 2,313,022 | +0.17(+0.09%) |
May 08, 2023 | 193.24 | 193.46 | 189.58 | 190.53 | 1,544,801 | -1.42(-0.74%) |
May 05, 2023 | 190.91 | 192.12 | 190.37 | 191.96 | 2,158,426 | +2.12(+1.12%) |
May 04, 2023 | 191.75 | 192.52 | 188.58 | 189.84 | 2,382,393 | -1.67(-0.87%) |
May 03, 2023 | 193.34 | 194.07 | 191.27 | 191.51 | 2,868,779 | -0.29(-0.15%) |
May 02, 2023 | 193.16 | 193.16 | 189.97 | 191.80 | 2,675,505 | -2.15(-1.11%) |
May 01, 2023 | 193.48 | 195.57 | 193.44 | 193.95 | 2,299,646 | +0.62(+0.32%) |
Apr 28, 2023 | 192.52 | 194.27 | 192.02 | 193.33 | 2,959,959 | +1.19(+0.62%) |
Apr 27, 2023 | 189.56 | 192.37 | 187.26 | 192.14 | 3,992,272 | +7.46(+4.04%) |
Apr 26, 2023 | 187.56 | 188.13 | 183.98 | 184.68 | 3,746,594 | -4.91(-2.59%) |
Apr 25, 2023 | 192.05 | 192.43 | 189.48 | 189.59 | 2,318,509 | -0.78(-0.41%) |
Apr 24, 2023 | 190.78 | 191.63 | 189.88 | 190.37 | 1,659,491 | +0.68(+0.36%) |
Apr 21, 2023 | 190.67 | 190.92 | 189.03 | 189.69 | 2,037,064 | -0.66(-0.35%) |
Apr 20, 2023 | 191.06 | 191.32 | 189.61 | 190.35 | 2,012,131 | -1.02(-0.53%) |
Apr 19, 2023 | 191.79 | 192.19 | 190.79 | 191.37 | 1,926,909 | +0.85(+0.45%) |
Apr 18, 2023 | 192.25 | 192.97 | 189.83 | 190.51 | 2,480,657 | -0.90(-0.47%) |
Apr 17, 2023 | 190.76 | 191.62 | 190.33 | 191.41 | 1,739,416 | +1.27(+0.67%) |
Apr 14, 2023 | 189.26 | 191.29 | 188.89 | 190.15 | 2,030,205 | +0.63(+0.33%) |
Apr 13, 2023 | 186.95 | 190.02 | 186.32 | 189.52 | 3,473,852 | +2.58(+1.38%) |
Apr 12, 2023 | 187.16 | 188.52 | 186.06 | 186.93 | 3,779,995 | +1.01(+0.54%) |
Apr 11, 2023 | 186.60 | 186.87 | 185.57 | 185.93 | 2,517,307 | +0.49(+0.27%) |
Apr 10, 2023 | 184.53 | 186.32 | 184.12 | 185.44 | 2,625,895 | +1.18(+0.64%) |
Apr 06, 2023 | 183.43 | 185.85 | 182.85 | 184.25 | 2,875,993 | +1.00(+0.54%) |
Apr 05, 2023 | 184.09 | 184.79 | 183.11 | 183.26 | 3,132,026 | -1.46(-0.79%) |
Apr 04, 2023 | 186.83 | 186.93 | 183.50 | 184.72 | 2,583,276 | -2.26(-1.21%) |
Apr 03, 2023 | 184.36 | 187.58 | 183.77 | 186.98 | 2,970,523 | +2.09(+1.13%) |
Mar 31, 2023 | 183.93 | 185.15 | 183.16 | 184.89 | 2,793,589 | +1.94(+1.06%) |
Mar 30, 2023 | 183.43 | 184.24 | 181.85 | 182.96 | 2,066,806 | +0.05(+0.03%) |
Mar 29, 2023 | 183.48 | 183.48 | 181.65 | 182.91 | 2,774,583 | +1.11(+0.61%) |
Mar 28, 2023 | 181.63 | 183.43 | 181.29 | 181.80 | 2,139,467 | -0.07(-0.04%) |
Mar 27, 2023 | 182.48 | 183.42 | 181.32 | 181.87 | 2,204,980 | -0.16(-0.09%) |
Mar 24, 2023 | 180.32 | 182.09 | 178.59 | 182.03 | 2,410,825 | +1.20(+0.66%) |
Mar 23, 2023 | 180.77 | 183.25 | 179.50 | 180.83 | 2,439,613 | -0.23(-0.13%) |
Mar 22, 2023 | 185.47 | 185.74 | 180.99 | 181.06 | 2,427,740 | -3.87(-2.09%) |
Mar 21, 2023 | 184.84 | 185.88 | 182.99 | 184.93 | 3,239,445 | +1.24(+0.67%) |
Mar 20, 2023 | 179.90 | 184.04 | 179.47 | 183.69 | 2,935,895 | +5.07(+2.84%) |
Mar 17, 2023 | 181.69 | 181.88 | 178.23 | 178.62 | 7,632,561 | -4.35(-2.38%) |
Mar 16, 2023 | 181.26 | 183.59 | 180.23 | 182.98 | 4,028,251 | +0.99(+0.54%) |
Mar 15, 2023 | 183.88 | 184.79 | 178.74 | 181.99 | 4,057,919 | -4.69(-2.51%) |
Mar 14, 2023 | 189.67 | 189.78 | 183.97 | 186.68 | 5,016,614 | -0.13(-0.07%) |
Mar 13, 2023 | 186.71 | 188.87 | 185.91 | 186.81 | 3,573,400 | -0.22(-0.12%) |
Mar 10, 2023 | 186.60 | 190.27 | 185.64 | 187.03 | 3,790,856 | +0.44(+0.23%) |
Mar 09, 2023 | 190.47 | 190.53 | 186.08 | 186.60 | 3,295,963 | -2.60(-1.38%) |
Mar 08, 2023 | 189.88 | 190.24 | 187.81 | 189.20 | 2,134,478 | -0.05(-0.03%) |
Mar 07, 2023 | 190.99 | 191.74 | 188.41 | 189.25 | 2,874,688 | -1.37(-0.72%) |
Mar 06, 2023 | 190.76 | 192.82 | 190.24 | 190.62 | 2,813,074 | +0.21(+0.11%) |
Mar 03, 2023 | 189.07 | 191.10 | 187.89 | 190.41 | 3,221,594 | +2.29(+1.22%) |
Mar 02, 2023 | 185.35 | 188.76 | 185.26 | 188.12 | 4,397,561 | +1.52(+0.81%) |
Mar 01, 2023 | 184.42 | 188.02 | 184.36 | 186.60 | 3,338,120 | +1.35(+0.73%) |
Feb 28, 2023 | 185.27 | 186.09 | 183.45 | 185.24 | 3,214,799 | -0.94(-0.50%) |
Feb 27, 2023 | 188.09 | 188.65 | 185.49 | 186.18 | 3,476,420 | +0.40(+0.21%) |
Feb 24, 2023 | 187.57 | 187.57 | 184.64 | 185.78 | 3,417,054 | -2.88(-1.53%) |
Feb 23, 2023 | 189.65 | 189.65 | 186.31 | 188.67 | 2,529,043 | +0.54(+0.29%) |
Feb 22, 2023 | 189.65 | 190.05 | 187.29 | 188.12 | 3,077,305 | -1.22(-0.65%) |
Feb 21, 2023 | 193.97 | 194.05 | 189.05 | 189.35 | 2,942,824 | -4.48(-2.31%) |
Feb 17, 2023 | 191.75 | 194.37 | 191.18 | 193.83 | 2,961,988 | +1.98(+1.03%) |
Feb 16, 2023 | 191.28 | 193.95 | 190.52 | 191.85 | 2,862,798 | -2.26(-1.17%) |
Feb 15, 2023 | 192.27 | 194.14 | 191.37 | 194.11 | 2,631,305 | +0.68(+0.35%) |
Feb 14, 2023 | 195.44 | 195.45 | 191.18 | 193.43 | 3,116,789 | -2.28(-1.17%) |
Feb 13, 2023 | 192.65 | 196.06 | 192.22 | 195.71 | 3,089,782 | +2.79(+1.45%) |
Feb 10, 2023 | 191.32 | 193.26 | 190.90 | 192.92 | 3,003,965 | +1.20(+0.63%) |
Feb 09, 2023 | 195.70 | 196.24 | 191.16 | 191.71 | 3,131,289 | -2.89(-1.48%) |
Feb 08, 2023 | 196.22 | 197.09 | 193.63 | 194.60 | 3,701,681 | -3.13(-1.58%) |
Feb 07, 2023 | 195.35 | 198.26 | 194.18 | 197.73 | 3,063,257 | +1.38(+0.70%) |
Feb 06, 2023 | 194.63 | 196.44 | 193.20 | 196.35 | 2,965,604 | +1.30(+0.67%) |
Feb 03, 2023 | 199.39 | 199.39 | 194.02 | 195.05 | 4,632,356 | -4.51(-2.26%) |
Feb 02, 2023 | 191.45 | 200.38 | 190.24 | 199.57 | 7,463,944 | +0.63(+0.32%) |
Feb 01, 2023 | 199.59 | 200.60 | 196.13 | 198.93 | 5,601,850 | -1.69(-0.84%) |
Jan 31, 2023 | 198.79 | 200.71 | 197.77 | 200.62 | 2,388,777 | +2.60(+1.31%) |
Jan 30, 2023 | 198.75 | 201.50 | 197.86 | 198.03 | 2,645,373 | -2.26(-1.13%) |
Jan 27, 2023 | 200.06 | 201.92 | 199.81 | 200.29 | 2,205,635 | -1.17(-0.58%) |
Jan 26, 2023 | 199.97 | 201.53 | 198.13 | 201.46 | 2,002,807 | +2.58(+1.30%) |
Jan 25, 2023 | 196.83 | 199.35 | 196.08 | 198.88 | 2,259,756 | -0.25(-0.13%) |
Jan 24, 2023 | 196.28 | 199.85 | 194.60 | 199.13 | 3,341,609 | +2.38(+1.21%) |
Jan 23, 2023 | 194.92 | 198.09 | 193.79 | 196.76 | 2,909,334 | +2.34(+1.20%) |
Jan 20, 2023 | 192.05 | 195.02 | 191.32 | 194.42 | 4,133,396 | +1.32(+0.68%) |
Jan 19, 2023 | 196.60 | 196.68 | 192.68 | 193.10 | 4,727,179 | -3.45(-1.75%) |
Jan 18, 2023 | 202.94 | 202.94 | 196.29 | 196.54 | 5,300,917 | -7.70(-3.77%) |
Jan 17, 2023 | 208.84 | 208.84 | 203.94 | 204.24 | 3,409,811 | -4.21(-2.02%) |
Jan 13, 2023 | 206.41 | 208.66 | 204.87 | 208.45 | 2,075,284 | +0.61(+0.29%) |
Jan 12, 2023 | 204.83 | 209.03 | 204.38 | 207.84 | 3,080,296 | +3.54(+1.73%) |
Jan 11, 2023 | 203.99 | 204.89 | 202.10 | 204.30 | 3,033,802 | +0.92(+0.45%) |
Jan 10, 2023 | 201.61 | 203.48 | 201.61 | 203.38 | 1,845,254 | +0.65(+0.32%) |
Jan 09, 2023 | 202.35 | 205.58 | 201.65 | 202.73 | 2,730,316 | +0.38(+0.19%) |
Jan 06, 2023 | 198.69 | 203.11 | 198.69 | 202.35 | 4,215,207 | +5.58(+2.84%) |
Jan 05, 2023 | 200.62 | 200.94 | 196.37 | 196.77 | 4,216,090 | -5.36(-2.65%) |
Jan 04, 2023 | 200.64 | 203.28 | 199.51 | 202.13 | 4,010,927 | -4.10(-1.99%) |
Jan 03, 2023 | 207.04 | 207.04 | 204.22 | 206.22 | 2,306,190 | +0.00(+0.00%) |
Dec 30, 2022 | 205.92 | 206.42 | 203.94 | 206.22 | 1,662,621 | -0.43(-0.21%) |
Dec 29, 2022 | 205.06 | 207.14 | 204.75 | 206.66 | 1,953,486 | +2.46(+1.21%) |
Dec 28, 2022 | 207.79 | 208.35 | 204.02 | 204.19 | 1,670,223 | -2.60(-1.26%) |
Dec 27, 2022 | 205.84 | 207.65 | 205.66 | 206.79 | 1,518,212 | +0.98(+0.48%) |
Dec 23, 2022 | 204.01 | 206.62 | 203.49 | 205.81 | 1,351,584 | +1.50(+0.74%) |
Dec 22, 2022 | 206.26 | 206.52 | 201.12 | 204.31 | 2,308,264 | -2.69(-1.30%) |
Dec 21, 2022 | 204.94 | 207.19 | 204.73 | 207.00 | 2,728,079 | +3.47(+1.71%) |
Dec 20, 2022 | 201.67 | 204.74 | 201.34 | 203.52 | 1,949,388 | +2.00(+0.99%) |
Dec 19, 2022 | 201.38 | 204.33 | 200.52 | 201.52 | 3,210,744 | -0.32(-0.16%) |
Dec 16, 2022 | 199.54 | 202.37 | 198.46 | 201.84 | 7,407,582 | +0.74(+0.37%) |
Dec 15, 2022 | 204.87 | 205.67 | 200.19 | 201.10 | 3,347,525 | -5.53(-2.68%) |
Dec 14, 2022 | 208.07 | 209.66 | 205.02 | 206.63 | 2,645,567 | -0.23(-0.11%) |
Dec 13, 2022 | 211.28 | 211.67 | 205.11 | 206.86 | 3,583,456 | +0.44(+0.21%) |
Dec 12, 2022 | 204.17 | 206.50 | 203.11 | 206.42 | 3,552,283 | +2.76(+1.36%) |
Dec 09, 2022 | 205.31 | 206.41 | 203.44 | 203.66 | 2,348,743 | -1.66(-0.81%) |
Dec 08, 2022 | 205.79 | 206.50 | 204.21 | 205.31 | 2,254,441 | -0.10(-0.05%) |
Dec 07, 2022 | 205.91 | 206.02 | 204.02 | 205.41 | 3,100,338 | +0.25(+0.12%) |
Dec 06, 2022 | 208.12 | 208.57 | 203.40 | 205.16 | 2,617,031 | -2.32(-1.12%) |
Dec 05, 2022 | 209.54 | 210.35 | 207.09 | 207.48 | 3,198,330 | -3.35(-1.59%) |
Dec 02, 2022 | 206.74 | 211.58 | 206.63 | 210.82 | 2,280,172 | +1.63(+0.78%) |
Dec 01, 2022 | 211.98 | 212.31 | 208.20 | 209.20 | 4,146,622 | -2.08(-0.98%) |
Nov 30, 2022 | 208.17 | 212.34 | 205.64 | 211.28 | 4,858,017 | +2.72(+1.31%) |
Nov 29, 2022 | 207.78 | 209.23 | 207.07 | 208.55 | 2,184,125 | +0.91(+0.44%) |
Nov 28, 2022 | 211.42 | 211.91 | 207.35 | 207.64 | 2,746,076 | -4.12(-1.95%) |
Nov 25, 2022 | 209.54 | 212.63 | 209.54 | 211.76 | 1,163,749 | +1.10(+0.52%) |
Nov 23, 2022 | 210.55 | 212.36 | 210.07 | 210.66 | 2,791,981 | +0.15(+0.07%) |
Nov 22, 2022 | 208.95 | 210.76 | 208.82 | 210.52 | 2,614,711 | +2.12(+1.02%) |
Nov 21, 2022 | 206.90 | 209.03 | 205.79 | 208.40 | 2,438,385 | +1.95(+0.95%) |
Nov 18, 2022 | 208.24 | 209.16 | 205.13 | 206.45 | 3,091,204 | +0.02(+0.01%) |
Nov 17, 2022 | 204.25 | 207.26 | 204.03 | 206.43 | 2,795,003 | +0.49(+0.24%) |
Nov 16, 2022 | 207.63 | 208.08 | 205.27 | 205.94 | 2,542,717 | -1.38(-0.66%) |
Nov 15, 2022 | 207.25 | 208.04 | 205.06 | 207.31 | 2,459,790 | +2.34(+1.14%) |
Nov 14, 2022 | 204.76 | 207.94 | 203.85 | 204.97 | 3,194,188 | +0.26(+0.13%) |
Nov 11, 2022 | 206.50 | 206.86 | 203.48 | 204.72 | 4,392,288 | -1.99(-0.96%) |
Nov 10, 2022 | 206.75 | 206.97 | 203.19 | 206.71 | 4,525,072 | +6.93(+3.47%) |
Nov 09, 2022 | 201.09 | 202.56 | 199.60 | 199.78 | 3,173,024 | -1.63(-0.81%) |
Nov 08, 2022 | 199.47 | 202.38 | 199.05 | 201.41 | 2,759,712 | +1.52(+0.76%) |
Nov 07, 2022 | 197.92 | 200.34 | 197.38 | 199.89 | 2,803,781 | +1.83(+0.92%) |
Nov 04, 2022 | 196.58 | 198.23 | 194.59 | 198.06 | 4,328,989 | +3.30(+1.69%) |
Nov 03, 2022 | 190.93 | 196.35 | 189.79 | 194.76 | 4,883,842 | +3.74(+1.96%) |
Nov 02, 2022 | 193.76 | 197.15 | 190.63 | 191.03 | 4,924,846 | -2.51(-1.29%) |
Nov 01, 2022 | 194.82 | 195.42 | 192.03 | 193.53 | 4,592,962 | -0.88(-0.45%) |
Oct 31, 2022 | 192.87 | 195.34 | 192.76 | 194.41 | 4,652,584 | -0.87(-0.44%) |
Oct 28, 2022 | 189.63 | 195.50 | 187.43 | 195.28 | 5,134,612 | +8.04(+4.30%) |
Oct 27, 2022 | 184.25 | 190.18 | 183.72 | 187.24 | 4,988,432 | +5.93(+3.27%) |
Oct 26, 2022 | 182.60 | 183.87 | 180.82 | 181.31 | 4,411,089 | +0.59(+0.33%) |
Oct 25, 2022 | 177.87 | 180.92 | 177.43 | 180.72 | 3,050,649 | +2.62(+1.47%) |
Oct 24, 2022 | 175.82 | 179.22 | 175.18 | 178.10 | 3,432,823 | +3.90(+2.24%) |
Oct 21, 2022 | 168.65 | 174.68 | 168.21 | 174.20 | 3,106,130 | +4.93(+2.91%) |
Oct 20, 2022 | 170.91 | 172.30 | 168.77 | 169.27 | 2,820,270 | -1.56(-0.91%) |
Oct 19, 2022 | 171.05 | 172.31 | 169.56 | 170.84 | 1,771,534 | -0.57(-0.33%) |
Oct 18, 2022 | 171.69 | 172.63 | 169.27 | 171.41 | 2,076,365 | +2.71(+1.60%) |
Oct 17, 2022 | 169.29 | 170.57 | 167.84 | 168.70 | 3,607,828 | +2.74(+1.65%) |
Oct 14, 2022 | 169.76 | 170.11 | 165.64 | 165.96 | 3,117,369 | -3.23(-1.91%) |
Oct 13, 2022 | 161.42 | 169.99 | 161.25 | 169.19 | 3,382,391 | +4.54(+2.75%) |
Oct 12, 2022 | 165.85 | 166.76 | 164.09 | 164.65 | 2,862,582 | -0.79(-0.48%) |
Oct 11, 2022 | 163.33 | 167.48 | 162.74 | 165.44 | 3,052,057 | +1.65(+1.01%) |
Oct 10, 2022 | 164.67 | 165.62 | 162.11 | 163.79 | 2,027,617 | +0.46(+0.28%) |
Oct 07, 2022 | 165.41 | 165.96 | 162.35 | 163.34 | 3,108,024 | -3.46(-2.07%) |
Oct 06, 2022 | 167.99 | 169.32 | 165.67 | 166.80 | 2,727,863 | -2.64(-1.56%) |
Oct 05, 2022 | 168.30 | 171.31 | 166.77 | 169.44 | 3,085,567 | -0.36(-0.21%) |
Oct 04, 2022 | 166.66 | 170.01 | 166.60 | 169.80 | 3,873,804 | +4.91(+2.98%) |
Oct 03, 2022 | 162.06 | 166.16 | 161.12 | 164.89 | 3,546,090 | +5.78(+3.64%) |
Sep 30, 2022 | 162.09 | 163.14 | 158.78 | 159.11 | 3,998,592 | -2.95(-1.82%) |
Sep 29, 2022 | 165.19 | 165.19 | 160.19 | 162.06 | 3,271,032 | -3.58(-2.16%) |
Sep 28, 2022 | 163.77 | 166.53 | 162.40 | 165.64 | 3,229,983 | +3.58(+2.21%) |
Sep 27, 2022 | 162.81 | 164.34 | 160.45 | 162.06 | 2,825,501 | +0.00(+0.00%) |
Sep 26, 2022 | 163.45 | 164.21 | 160.91 | 162.06 | 3,436,058 | -1.25(-0.76%) |
Sep 23, 2022 | 164.64 | 166.09 | 161.92 | 163.31 | 3,360,709 | -1.78(-1.08%) |
Sep 22, 2022 | 165.37 | 166.52 | 163.92 | 165.09 | 2,340,103 | -1.00(-0.60%) |
Sep 21, 2022 | 169.53 | 171.17 | 166.08 | 166.09 | 2,629,311 | -2.58(-1.53%) |
Sep 20, 2022 | 168.70 | 169.19 | 166.82 | 168.67 | 2,601,398 | -1.54(-0.91%) |
Sep 19, 2022 | 167.71 | 170.64 | 167.46 | 170.22 | 2,535,636 | +1.22(+0.72%) |
Sep 16, 2022 | 165.39 | 169.27 | 164.40 | 169.00 | 6,735,100 | +0.47(+0.28%) |
Sep 15, 2022 | 170.70 | 171.51 | 167.90 | 168.53 | 3,622,400 | -2.96(-1.73%) |
Sep 14, 2022 | 176.53 | 176.53 | 169.80 | 171.49 | 5,194,297 | -4.77(-2.71%) |
Sep 13, 2022 | 179.63 | 181.09 | 175.93 | 176.27 | 5,097,860 | -6.72(-3.67%) |
Sep 12, 2022 | 184.10 | 184.55 | 182.37 | 182.99 | 2,903,473 | +0.32(+0.18%) |
Sep 09, 2022 | 180.20 | 182.97 | 179.92 | 182.66 | 3,053,732 | +3.69(+2.06%) |
Sep 08, 2022 | 179.47 | 179.47 | 175.75 | 178.97 | 3,679,826 | -1.21(-0.67%) |
Sep 07, 2022 | 177.15 | 180.82 | 177.08 | 180.19 | 2,460,138 | +3.33(+1.88%) |
Sep 06, 2022 | 178.30 | 179.56 | 175.68 | 176.86 | 2,674,861 | -1.23(-0.69%) |
Sep 02, 2022 | 184.00 | 184.32 | 177.46 | 178.09 | 2,884,289 | -3.66(-2.01%) |