Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 167.30 | 168.27 | 165.07 | 165.22 | 1,537,975 | -0.84(-0.51%) |
Aug 30, 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 979,659 | +4.13(+2.55%) |
Aug 29, 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 1,125,242 | +3.73(+2.36%) |
Aug 28, 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 977,691 | +0.12(+0.08%) |
Aug 25, 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 913,872 | -1.52(-0.95%) |
Aug 24, 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 1,042,233 | -4.34(-2.65%) |
Aug 23, 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 1,135,694 | +1.00(+0.61%) |
Aug 22, 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 1,181,528 | -4.47(-2.67%) |
Aug 21, 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 886,384 | +0.19(+0.11%) |
Aug 18, 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 996,778 | -2.49(-1.47%) |
Aug 17, 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 990,293 | +0.17(+0.10%) |
Aug 16, 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 1,436,468 | -6.48(-3.68%) |
Aug 15, 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 1,309,035 | +0.88(+0.50%) |
Aug 14, 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 1,802,247 | -5.34(-2.96%) |
Aug 11, 2023 | 182.62 | 182.66 | 177.03 | 180.48 | 2,108,986 | -4.64(-2.51%) |
Aug 10, 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 3,200,324 | +0.63(+0.34%) |
Aug 09, 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 1,562,289 | -1.67(-0.90%) |
Aug 08, 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 934,070 | -1.06(-0.57%) |
Aug 07, 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 1,075,886 | -0.45(-0.24%) |
Aug 04, 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 1,327,948 | +2.33(+1.26%) |
Aug 03, 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 1,105,203 | -4.22(-2.23%) |
Aug 02, 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 1,156,682 | +0.27(+0.14%) |
Aug 01, 2023 | 189.81 | 190.43 | 185.25 | 189.29 | 892,317 | -2.86(-1.49%) |
Jul 31, 2023 | 192.44 | 193.00 | 190.47 | 192.15 | 1,252,918 | -0.29(-0.15%) |
Jul 28, 2023 | 192.29 | 194.02 | 185.30 | 192.44 | 2,180,404 | +2.74(+1.44%) |
Jul 27, 2023 | 192.82 | 193.88 | 189.47 | 189.70 | 1,201,659 | -1.49(-0.78%) |
Jul 26, 2023 | 188.13 | 191.26 | 185.90 | 191.19 | 882,908 | +1.84(+0.97%) |
Jul 25, 2023 | 186.01 | 192.50 | 185.80 | 189.35 | 859,056 | +1.28(+0.68%) |
Jul 24, 2023 | 190.08 | 191.49 | 187.96 | 188.07 | 1,116,143 | -2.42(-1.27%) |
Jul 21, 2023 | 185.22 | 191.52 | 183.62 | 190.49 | 3,435,233 | +6.32(+3.43%) |
Jul 20, 2023 | 184.54 | 185.85 | 182.87 | 184.17 | 1,377,973 | -0.36(-0.20%) |
Jul 19, 2023 | 181.74 | 188.45 | 181.74 | 184.53 | 4,296,868 | +4.20(+2.33%) |
Jul 18, 2023 | 184.69 | 185.31 | 179.03 | 180.33 | 1,613,445 | -3.81(-2.07%) |
Jul 17, 2023 | 186.93 | 186.95 | 183.24 | 184.14 | 2,013,736 | -3.01(-1.61%) |
Jul 14, 2023 | 188.87 | 189.25 | 184.75 | 187.15 | 1,100,679 | -1.68(-0.89%) |
Jul 13, 2023 | 192.90 | 193.48 | 188.37 | 188.83 | 1,052,532 | -3.12(-1.63%) |
Jul 12, 2023 | 187.87 | 192.73 | 187.87 | 191.95 | 1,444,363 | +7.13(+3.86%) |
Jul 11, 2023 | 183.99 | 186.31 | 182.85 | 184.82 | 1,561,495 | +0.88(+0.48%) |
Jul 10, 2023 | 182.84 | 186.75 | 181.13 | 183.94 | 1,405,067 | +0.62(+0.34%) |
Jul 07, 2023 | 182.13 | 185.00 | 181.53 | 183.32 | 885,141 | +0.84(+0.46%) |
Jul 06, 2023 | 184.65 | 184.93 | 181.31 | 182.48 | 1,148,873 | -4.55(-2.43%) |
Jul 05, 2023 | 188.00 | 189.00 | 184.56 | 187.03 | 830,290 | -1.09(-0.58%) |
Jul 03, 2023 | 187.59 | 189.29 | 185.00 | 188.12 | 479,539 | +0.63(+0.34%) |
Jun 30, 2023 | 186.94 | 189.78 | 186.10 | 187.49 | 1,288,166 | +2.00(+1.08%) |
Jun 29, 2023 | 183.40 | 186.60 | 181.88 | 185.49 | 1,259,608 | +0.98(+0.53%) |
Jun 28, 2023 | 183.07 | 186.15 | 181.62 | 184.51 | 1,990,104 | +1.08(+0.59%) |
Jun 27, 2023 | 190.50 | 191.24 | 182.09 | 183.43 | 3,099,988 | -8.45(-4.40%) |
Jun 26, 2023 | 201.17 | 201.17 | 191.70 | 191.88 | 1,591,340 | -9.79(-4.85%) |
Jun 23, 2023 | 199.26 | 202.85 | 199.23 | 201.67 | 4,437,651 | -0.48(-0.24%) |
Jun 22, 2023 | 199.51 | 202.21 | 196.56 | 202.15 | 1,415,387 | +2.28(+1.14%) |
Jun 21, 2023 | 200.02 | 201.04 | 197.10 | 199.87 | 1,778,071 | -2.26(-1.12%) |
Jun 20, 2023 | 201.78 | 203.19 | 199.80 | 202.13 | 1,822,658 | -3.74(-1.82%) |
Jun 16, 2023 | 212.10 | 212.49 | 205.00 | 205.87 | 2,443,338 | -4.06(-1.94%) |
Jun 15, 2023 | 203.96 | 211.24 | 203.17 | 209.94 | 1,783,701 | +5.09(+2.49%) |
Jun 14, 2023 | 207.00 | 207.18 | 201.78 | 204.84 | 1,814,796 | -2.00(-0.97%) |
Jun 13, 2023 | 208.59 | 210.60 | 205.71 | 206.84 | 1,127,211 | -1.30(-0.62%) |
Jun 12, 2023 | 208.00 | 209.36 | 199.00 | 208.14 | 2,570,692 | +7.61(+3.79%) |
Jun 09, 2023 | 201.67 | 202.40 | 199.60 | 200.53 | 696,308 | -2.19(-1.08%) |
Jun 08, 2023 | 202.33 | 205.64 | 201.06 | 202.72 | 903,192 | +0.39(+0.19%) |
Jun 07, 2023 | 202.66 | 204.56 | 200.52 | 202.33 | 1,320,508 | -0.74(-0.36%) |
Jun 06, 2023 | 210.70 | 210.85 | 201.73 | 203.07 | 1,227,961 | -7.49(-3.56%) |
Jun 05, 2023 | 208.14 | 213.12 | 206.91 | 210.56 | 1,157,180 | +3.25(+1.57%) |
Jun 02, 2023 | 200.45 | 208.78 | 199.86 | 207.31 | 2,035,518 | +8.22(+4.13%) |
Jun 01, 2023 | 196.09 | 201.82 | 194.60 | 199.09 | 1,233,006 | +2.44(+1.24%) |
May 31, 2023 | 194.51 | 197.29 | 192.50 | 196.65 | 1,426,766 | +2.14(+1.10%) |
May 30, 2023 | 196.19 | 198.47 | 193.58 | 194.51 | 1,320,742 | -1.38(-0.70%) |
May 26, 2023 | 194.20 | 199.54 | 194.06 | 195.89 | 1,782,677 | +2.36(+1.22%) |
May 25, 2023 | 211.88 | 212.07 | 186.00 | 193.53 | 3,777,309 | -19.12(-8.99%) |
May 24, 2023 | 201.93 | 213.91 | 200.09 | 212.65 | 1,987,920 | +8.28(+4.05%) |
May 23, 2023 | 208.13 | 209.61 | 202.60 | 204.37 | 753,386 | -4.48(-2.15%) |
May 22, 2023 | 205.41 | 210.47 | 205.00 | 208.85 | 1,033,191 | +3.99(+1.95%) |
May 19, 2023 | 201.93 | 205.85 | 201.07 | 204.86 | 1,093,825 | +3.57(+1.77%) |
May 18, 2023 | 196.98 | 201.40 | 195.71 | 201.29 | 1,129,244 | +3.81(+1.93%) |
May 17, 2023 | 201.69 | 201.69 | 196.00 | 197.48 | 840,931 | -4.44(-2.20%) |
May 16, 2023 | 202.86 | 203.73 | 199.60 | 201.92 | 1,376,292 | -2.93(-1.43%) |
May 15, 2023 | 209.17 | 209.17 | 202.26 | 204.85 | 1,280,258 | -3.75(-1.80%) |
May 12, 2023 | 209.34 | 211.61 | 206.75 | 208.60 | 982,115 | +0.39(+0.19%) |
May 11, 2023 | 208.37 | 209.46 | 203.62 | 208.21 | 1,256,539 | -1.28(-0.61%) |
May 10, 2023 | 196.71 | 210.99 | 196.50 | 209.49 | 2,747,548 | +15.23(+7.84%) |
May 09, 2023 | 192.58 | 195.62 | 190.26 | 194.26 | 910,816 | -1.44(-0.74%) |
May 08, 2023 | 199.92 | 200.89 | 194.85 | 195.70 | 1,460,616 | -3.96(-1.98%) |
May 05, 2023 | 198.00 | 200.44 | 195.76 | 199.66 | 801,370 | +3.36(+1.71%) |
May 04, 2023 | 196.50 | 197.13 | 193.47 | 196.30 | 970,341 | -0.24(-0.12%) |
May 03, 2023 | 195.96 | 201.65 | 195.25 | 196.54 | 1,190,249 | +1.38(+0.71%) |
May 02, 2023 | 202.31 | 203.25 | 194.56 | 195.16 | 1,197,131 | -7.15(-3.53%) |
May 01, 2023 | 204.79 | 205.07 | 201.02 | 202.31 | 914,382 | -3.25(-1.58%) |
Apr 28, 2023 | 203.66 | 209.54 | 202.59 | 205.56 | 1,037,084 | +1.17(+0.57%) |
Apr 27, 2023 | 211.92 | 211.96 | 202.60 | 204.39 | 1,441,294 | -6.57(-3.11%) |
Apr 26, 2023 | 216.41 | 217.60 | 205.20 | 210.96 | 2,382,920 | -7.73(-3.53%) |
Apr 25, 2023 | 228.13 | 228.13 | 218.20 | 218.69 | 1,526,228 | -10.38(-4.53%) |
Apr 24, 2023 | 227.68 | 229.58 | 226.18 | 229.07 | 730,091 | +1.39(+0.61%) |
Apr 21, 2023 | 226.60 | 229.38 | 224.66 | 227.68 | 823,834 | +2.13(+0.94%) |
Apr 20, 2023 | 228.17 | 228.59 | 224.55 | 225.55 | 1,000,915 | -6.06(-2.62%) |
Apr 19, 2023 | 226.00 | 232.23 | 225.35 | 231.61 | 769,782 | +3.33(+1.46%) |
Apr 18, 2023 | 232.00 | 232.00 | 227.28 | 228.28 | 719,780 | -1.69(-0.73%) |
Apr 17, 2023 | 229.04 | 230.19 | 227.00 | 229.97 | 606,760 | +1.93(+0.85%) |
Apr 14, 2023 | 230.84 | 232.16 | 226.65 | 228.04 | 524,526 | -4.63(-1.99%) |
Apr 13, 2023 | 229.23 | 232.88 | 228.44 | 232.67 | 1,057,845 | +5.79(+2.55%) |
Apr 12, 2023 | 229.99 | 231.16 | 226.54 | 226.88 | 870,999 | -0.88(-0.39%) |
Apr 11, 2023 | 229.71 | 232.38 | 227.26 | 227.76 | 732,253 | -1.95(-0.85%) |
Apr 10, 2023 | 228.48 | 230.31 | 225.67 | 229.71 | 824,127 | -0.28(-0.12%) |
Apr 06, 2023 | 230.17 | 231.00 | 226.55 | 229.99 | 1,035,443 | -0.93(-0.40%) |
Apr 05, 2023 | 230.49 | 232.63 | 228.99 | 230.92 | 725,335 | +0.70(+0.30%) |
Apr 04, 2023 | 231.17 | 231.25 | 226.78 | 230.22 | 1,120,868 | +0.20(+0.09%) |
Apr 03, 2023 | 230.93 | 233.42 | 225.06 | 230.02 | 2,752,723 | -2.53(-1.09%) |
Mar 31, 2023 | 226.25 | 232.81 | 225.65 | 232.55 | 1,117,394 | +7.29(+3.24%) |
Mar 30, 2023 | 224.92 | 226.25 | 221.57 | 225.26 | 1,177,592 | +3.18(+1.43%) |
Mar 29, 2023 | 222.12 | 227.61 | 219.34 | 222.08 | 1,257,828 | +8.24(+3.85%) |
Mar 28, 2023 | 217.78 | 218.53 | 212.51 | 213.84 | 867,956 | -4.07(-1.87%) |
Mar 27, 2023 | 219.64 | 221.56 | 216.50 | 217.91 | 677,762 | -2.09(-0.95%) |
Mar 24, 2023 | 216.89 | 220.44 | 214.24 | 220.00 | 754,647 | +3.05(+1.41%) |
Mar 23, 2023 | 218.52 | 221.53 | 214.54 | 216.95 | 816,505 | -0.23(-0.11%) |
Mar 22, 2023 | 221.75 | 225.78 | 216.98 | 217.18 | 843,462 | -4.43(-2.00%) |
Mar 21, 2023 | 218.55 | 222.55 | 218.55 | 221.61 | 1,015,851 | +1.84(+0.84%) |
Mar 20, 2023 | 223.65 | 223.81 | 216.85 | 219.77 | 1,144,471 | -4.78(-2.13%) |
Mar 17, 2023 | 223.09 | 225.13 | 220.04 | 224.55 | 1,598,112 | -0.33(-0.15%) |
Mar 16, 2023 | 227.84 | 227.87 | 222.06 | 224.88 | 1,302,050 | -3.27(-1.43%) |
Mar 15, 2023 | 220.49 | 228.68 | 220.01 | 228.15 | 1,841,780 | +2.27(+1.00%) |
Mar 14, 2023 | 230.00 | 232.50 | 224.53 | 225.88 | 1,851,356 | -1.06(-0.47%) |
Mar 13, 2023 | 213.07 | 238.55 | 213.00 | 226.94 | 4,729,538 | +32.93(+16.97%) |
Mar 10, 2023 | 202.14 | 202.46 | 191.61 | 194.01 | 945,625 | -8.58(-4.24%) |
Mar 09, 2023 | 211.59 | 211.59 | 201.53 | 202.59 | 748,978 | -5.44(-2.62%) |
Mar 08, 2023 | 208.53 | 211.28 | 205.00 | 208.03 | 1,391,498 | -0.43(-0.21%) |
Mar 07, 2023 | 215.51 | 217.77 | 207.29 | 208.46 | 1,123,444 | -7.17(-3.33%) |
Mar 06, 2023 | 220.56 | 222.96 | 215.30 | 215.63 | 1,941,322 | -5.58(-2.52%) |
Mar 03, 2023 | 208.00 | 222.78 | 207.78 | 221.21 | 1,725,035 | +14.69(+7.11%) |
Mar 02, 2023 | 196.00 | 207.57 | 195.23 | 206.52 | 1,626,969 | +7.98(+4.02%) |
Mar 01, 2023 | 198.31 | 199.88 | 195.76 | 198.54 | 1,435,945 | -0.66(-0.33%) |
Feb 28, 2023 | 196.76 | 201.00 | 195.16 | 199.20 | 940,742 | +2.30(+1.17%) |
Feb 27, 2023 | 198.95 | 199.00 | 196.23 | 196.90 | 1,307,542 | +0.31(+0.16%) |
Feb 24, 2023 | 198.55 | 199.43 | 195.46 | 196.59 | 991,682 | -5.61(-2.77%) |
Feb 23, 2023 | 202.57 | 203.67 | 196.78 | 202.20 | 927,445 | +0.49(+0.24%) |
Feb 22, 2023 | 201.65 | 202.86 | 197.39 | 201.71 | 961,174 | -1.13(-0.56%) |
Feb 21, 2023 | 209.67 | 211.32 | 201.27 | 202.84 | 1,774,907 | -8.99(-4.24%) |
Feb 17, 2023 | 209.53 | 213.14 | 208.07 | 211.83 | 975,322 | +0.01(+0.00%) |
Feb 16, 2023 | 208.65 | 214.84 | 207.62 | 211.82 | 1,042,991 | -2.23(-1.04%) |
Feb 15, 2023 | 212.02 | 214.82 | 210.58 | 214.05 | 781,493 | +1.22(+0.57%) |
Feb 14, 2023 | 213.81 | 214.23 | 207.01 | 212.83 | 1,194,702 | -3.11(-1.44%) |
Feb 13, 2023 | 196.91 | 216.10 | 196.38 | 215.94 | 3,030,019 | +19.36(+9.85%) |
Feb 10, 2023 | 192.69 | 196.84 | 191.82 | 196.58 | 959,187 | +0.72(+0.37%) |
Feb 09, 2023 | 199.99 | 203.70 | 192.70 | 195.86 | 1,479,107 | -2.64(-1.33%) |
Feb 08, 2023 | 209.27 | 216.15 | 198.19 | 198.50 | 2,489,963 | -17.24(-7.99%) |
Feb 07, 2023 | 209.10 | 217.49 | 206.03 | 215.74 | 1,480,572 | +7.04(+3.37%) |
Feb 06, 2023 | 211.57 | 212.72 | 206.41 | 208.70 | 1,128,622 | -5.56(-2.59%) |
Feb 03, 2023 | 219.49 | 221.24 | 213.18 | 214.26 | 1,141,535 | -10.68(-4.75%) |
Feb 02, 2023 | 218.88 | 225.38 | 218.32 | 224.94 | 1,146,082 | +8.42(+3.89%) |
Feb 01, 2023 | 211.73 | 217.64 | 208.26 | 216.52 | 1,287,086 | +2.32(+1.08%) |
Jan 31, 2023 | 211.27 | 214.49 | 209.90 | 214.20 | 958,402 | +4.10(+1.95%) |
Jan 30, 2023 | 211.56 | 214.45 | 209.13 | 210.10 | 775,387 | -3.93(-1.84%) |
Jan 27, 2023 | 210.23 | 215.09 | 207.83 | 214.03 | 1,137,281 | +1.25(+0.59%) |
Jan 26, 2023 | 214.28 | 215.19 | 210.21 | 212.78 | 671,877 | +1.74(+0.82%) |
Jan 25, 2023 | 210.14 | 212.10 | 205.40 | 211.04 | 624,487 | -4.11(-1.91%) |
Jan 24, 2023 | 215.67 | 217.98 | 212.86 | 215.15 | 1,004,131 | -1.23(-0.57%) |
Jan 23, 2023 | 205.04 | 216.90 | 203.79 | 216.38 | 1,111,876 | +11.99(+5.87%) |
Jan 20, 2023 | 196.24 | 204.77 | 194.68 | 204.39 | 1,118,397 | +8.01(+4.08%) |
Jan 19, 2023 | 204.88 | 206.49 | 196.22 | 196.38 | 1,082,932 | -9.46(-4.60%) |
Jan 18, 2023 | 207.59 | 212.44 | 204.49 | 205.84 | 981,533 | -0.60(-0.29%) |
Jan 17, 2023 | 200.68 | 206.71 | 198.52 | 206.44 | 1,273,779 | +5.33(+2.65%) |
Jan 13, 2023 | 191.71 | 201.64 | 191.22 | 201.11 | 1,164,503 | +7.36(+3.80%) |
Jan 12, 2023 | 203.27 | 203.67 | 190.07 | 193.75 | 2,484,021 | -10.30(-5.05%) |
Jan 11, 2023 | 197.10 | 204.90 | 194.87 | 204.05 | 2,489,067 | +9.60(+4.94%) |
Jan 10, 2023 | 186.21 | 199.66 | 182.00 | 194.45 | 4,051,763 | -12.86(-6.20%) |
Jan 09, 2023 | 205.57 | 210.96 | 204.47 | 207.31 | 1,065,120 | +5.44(+2.69%) |
Jan 06, 2023 | 204.58 | 204.58 | 190.73 | 201.87 | 1,523,660 | +0.72(+0.36%) |
Jan 05, 2023 | 198.60 | 203.82 | 196.34 | 201.15 | 946,361 | -1.46(-0.72%) |
Jan 04, 2023 | 206.11 | 208.22 | 201.00 | 202.61 | 828,666 | +1.74(+0.87%) |
Jan 03, 2023 | 204.93 | 206.31 | 198.85 | 200.87 | 912,303 | -1.33(-0.66%) |
Dec 30, 2022 | 199.29 | 202.40 | 197.59 | 202.20 | 1,001,447 | +0.56(+0.28%) |
Dec 29, 2022 | 193.12 | 205.32 | 191.02 | 201.64 | 1,229,129 | +10.89(+5.71%) |
Dec 28, 2022 | 188.91 | 192.27 | 188.09 | 190.75 | 762,460 | +1.98(+1.05%) |
Dec 27, 2022 | 189.76 | 190.41 | 185.75 | 188.77 | 820,311 | -2.47(-1.29%) |
Dec 23, 2022 | 195.04 | 195.78 | 190.44 | 191.24 | 738,713 | -4.54(-2.32%) |
Dec 22, 2022 | 194.70 | 196.13 | 190.78 | 195.78 | 854,191 | -1.69(-0.86%) |
Dec 21, 2022 | 191.76 | 197.93 | 190.43 | 197.47 | 1,054,918 | +6.01(+3.14%) |
Dec 20, 2022 | 190.09 | 194.61 | 188.35 | 191.46 | 1,156,047 | -0.13(-0.07%) |
Dec 19, 2022 | 199.44 | 199.44 | 190.75 | 191.59 | 1,201,421 | -7.95(-3.98%) |
Dec 16, 2022 | 206.00 | 206.18 | 198.19 | 199.54 | 2,342,793 | -7.92(-3.82%) |
Dec 15, 2022 | 206.01 | 209.97 | 202.31 | 207.46 | 1,405,111 | -2.52(-1.20%) |
Dec 14, 2022 | 209.49 | 212.64 | 205.95 | 209.98 | 1,249,361 | -0.78(-0.37%) |
Dec 13, 2022 | 216.82 | 220.61 | 207.84 | 210.76 | 1,172,946 | +2.24(+1.07%) |
Dec 12, 2022 | 200.89 | 208.62 | 200.86 | 208.52 | 1,358,647 | +2.90(+1.41%) |
Dec 09, 2022 | 208.35 | 212.21 | 205.44 | 205.62 | 896,673 | -4.80(-2.28%) |
Dec 08, 2022 | 210.83 | 213.56 | 207.50 | 210.42 | 1,095,973 | +1.90(+0.91%) |
Dec 07, 2022 | 206.46 | 211.12 | 206.35 | 208.52 | 951,837 | +2.54(+1.23%) |
Dec 06, 2022 | 212.63 | 214.52 | 204.84 | 205.98 | 757,810 | -7.88(-3.68%) |
Dec 05, 2022 | 216.03 | 220.69 | 210.49 | 213.86 | 1,390,522 | -4.90(-2.24%) |
Dec 02, 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 1,087,014 | -2.10(-0.95%) |
Dec 01, 2022 | 218.38 | 225.51 | 216.94 | 220.86 | 1,395,265 | +2.78(+1.27%) |
Nov 30, 2022 | 207.42 | 218.60 | 203.32 | 218.08 | 2,519,541 | +9.51(+4.56%) |
Nov 29, 2022 | 215.73 | 217.62 | 207.24 | 208.57 | 1,079,886 | -8.34(-3.84%) |
Nov 28, 2022 | 217.32 | 220.00 | 215.17 | 216.91 | 794,553 | -2.08(-0.95%) |
Nov 25, 2022 | 222.08 | 222.08 | 218.61 | 218.99 | 470,056 | -3.09(-1.39%) |
Nov 23, 2022 | 222.30 | 223.42 | 219.18 | 222.08 | 794,290 | -0.09(-0.04%) |
Nov 22, 2022 | 224.17 | 224.32 | 219.08 | 222.17 | 789,616 | -2.25(-1.00%) |
Nov 21, 2022 | 220.32 | 225.72 | 217.98 | 224.42 | 747,655 | +3.86(+1.75%) |
Nov 18, 2022 | 228.97 | 229.94 | 219.38 | 220.56 | 772,385 | -4.12(-1.83%) |
Nov 17, 2022 | 224.99 | 229.54 | 221.91 | 224.68 | 941,415 | -7.11(-3.07%) |
Nov 16, 2022 | 238.30 | 238.71 | 230.70 | 231.79 | 832,463 | -6.70(-2.81%) |
Nov 15, 2022 | 237.13 | 243.09 | 235.50 | 238.49 | 1,177,249 | +3.92(+1.67%) |
Nov 14, 2022 | 241.36 | 241.36 | 234.55 | 234.57 | 1,094,972 | -8.17(-3.37%) |
Nov 11, 2022 | 237.46 | 248.87 | 236.57 | 242.74 | 1,311,748 | +2.65(+1.10%) |
Nov 10, 2022 | 229.88 | 240.75 | 229.28 | 240.09 | 1,789,835 | +24.24(+11.23%) |
Nov 09, 2022 | 215.69 | 218.72 | 213.80 | 215.85 | 1,226,661 | -2.19(-1.00%) |
Nov 08, 2022 | 218.00 | 222.58 | 213.86 | 218.04 | 1,003,788 | +0.85(+0.39%) |
Nov 07, 2022 | 223.65 | 224.84 | 213.77 | 217.19 | 1,185,059 | -7.17(-3.20%) |
Nov 04, 2022 | 206.63 | 228.82 | 203.43 | 224.36 | 2,599,347 | +12.43(+5.87%) |
Nov 03, 2022 | 209.60 | 214.05 | 205.67 | 211.93 | 1,542,701 | +0.95(+0.45%) |
Nov 02, 2022 | 218.19 | 210.95 | 210.98 | 1,210,901 | -8.15(-3.72%) | |
Nov 01, 2022 | 229.94 | 229.94 | 218.92 | 219.13 | 1,564,977 | -9.69(-4.23%) |
Oct 31, 2022 | 231.93 | 236.59 | 226.68 | 228.82 | 1,471,039 | -4.18(-1.79%) |
Oct 28, 2022 | 236.90 | 239.75 | 232.09 | 233.00 | 1,923,318 | -3.87(-1.63%) |
Oct 27, 2022 | 236.40 | 238.97 | 232.81 | 236.87 | 1,563,192 | -0.47(-0.20%) |
Oct 26, 2022 | 230.65 | 241.83 | 230.16 | 237.34 | 2,011,527 | +7.22(+3.14%) |
Oct 25, 2022 | 222.59 | 230.79 | 222.59 | 230.12 | 1,387,817 | +9.55(+4.33%) |
Oct 24, 2022 | 221.47 | 222.66 | 215.56 | 220.57 | 1,105,339 | +0.56(+0.25%) |
Oct 21, 2022 | 209.46 | 220.79 | 206.78 | 220.01 | 1,994,967 | +11.37(+5.45%) |
Oct 20, 2022 | 204.49 | 211.98 | 203.87 | 208.64 | 1,307,524 | +3.91(+1.91%) |
Oct 19, 2022 | 204.57 | 205.88 | 201.84 | 204.73 | 1,384,906 | -3.95(-1.89%) |
Oct 18, 2022 | 213.99 | 217.31 | 207.00 | 208.68 | 1,301,749 | +1.57(+0.76%) |
Oct 17, 2022 | 204.73 | 208.69 | 203.32 | 207.11 | 1,358,410 | +7.79(+3.91%) |
Oct 14, 2022 | 204.43 | 206.06 | 198.67 | 199.32 | 1,616,065 | -3.32(-1.64%) |
Oct 13, 2022 | 192.93 | 203.23 | 190.01 | 202.64 | 1,827,702 | +4.37(+2.20%) |
Oct 12, 2022 | 199.16 | 201.92 | 196.41 | 198.27 | 1,126,163 | -0.89(-0.45%) |
Oct 11, 2022 | 205.11 | 205.11 | 196.89 | 199.16 | 1,612,625 | -4.37(-2.15%) |
Oct 10, 2022 | 207.37 | 207.37 | 198.00 | 203.53 | 1,354,320 | -2.65(-1.29%) |
Oct 07, 2022 | 208.28 | 212.07 | 205.18 | 206.18 | 1,618,893 | -6.54(-3.07%) |
Oct 06, 2022 | 216.59 | 219.60 | 210.53 | 212.72 | 1,552,980 | -5.80(-2.65%) |
Oct 05, 2022 | 200.78 | 219.89 | 200.30 | 218.52 | 2,805,980 | +13.46(+6.56%) |
Oct 04, 2022 | 196.48 | 207.14 | 195.05 | 205.06 | 2,722,241 | +17.82(+9.52%) |
Oct 03, 2022 | 193.82 | 194.53 | 179.75 | 187.24 | 3,858,095 | -3.55(-1.86%) |
Sep 30, 2022 | 193.16 | 194.22 | 183.65 | 190.79 | 2,784,947 | -3.02(-1.56%) |
Sep 29, 2022 | 197.09 | 208.29 | 191.20 | 193.81 | 3,876,167 | -7.48(-3.72%) |
Sep 28, 2022 | 193.44 | 202.91 | 192.68 | 201.29 | 3,010,878 | +14.45(+7.73%) |
Sep 27, 2022 | 187.53 | 190.62 | 184.88 | 186.84 | 2,067,347 | +2.72(+1.48%) |
Sep 26, 2022 | 189.51 | 194.45 | 182.39 | 184.12 | 1,504,063 | -6.26(-3.29%) |
Sep 23, 2022 | 193.04 | 194.46 | 188.42 | 190.38 | 1,323,137 | -3.11(-1.61%) |
Sep 22, 2022 | 196.10 | 197.22 | 189.73 | 193.49 | 1,734,616 | -4.68(-2.36%) |
Sep 21, 2022 | 196.54 | 207.00 | 195.11 | 198.17 | 2,332,989 | +3.47(+1.78%) |
Sep 20, 2022 | 196.25 | 196.78 | 192.51 | 194.70 | 1,016,109 | -4.11(-2.07%) |
Sep 19, 2022 | 197.52 | 199.43 | 191.71 | 198.81 | 948,149 | -1.07(-0.54%) |
Sep 16, 2022 | 199.66 | 200.39 | 192.40 | 199.88 | 1,791,465 | -2.09(-1.03%) |
Sep 15, 2022 | 196.00 | 203.95 | 195.25 | 201.97 | 1,265,166 | +5.11(+2.60%) |
Sep 14, 2022 | 198.96 | 200.19 | 195.08 | 196.86 | 980,938 | -2.26(-1.13%) |
Sep 13, 2022 | 203.48 | 205.62 | 198.31 | 199.12 | 1,435,166 | -13.37(-6.29%) |
Sep 12, 2022 | 211.18 | 214.25 | 210.04 | 212.49 | 1,330,345 | +2.14(+1.02%) |
Sep 09, 2022 | 208.00 | 210.96 | 205.06 | 210.35 | 1,461,775 | +3.04(+1.47%) |
Sep 08, 2022 | 202.07 | 207.53 | 200.02 | 207.31 | 1,466,915 | +1.56(+0.76%) |
Sep 07, 2022 | 201.00 | 206.63 | 197.60 | 205.75 | 1,412,369 | +4.73(+2.35%) |
Sep 06, 2022 | 204.26 | 208.97 | 200.22 | 201.02 | 2,212,052 | +4.95(+2.52%) |
Sep 02, 2022 | 203.82 | 204.25 | 195.37 | 196.07 | 1,277,030 | -4.55(-2.27%) |