Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 197.89 | 198.33 | 193.86 | 195.12 | 1,778,601 | -2.97(-1.50%) |
Sep 28, 2023 | 193.02 | 198.83 | 192.68 | 198.09 | 1,799,891 | +5.63(+2.92%) |
Sep 27, 2023 | 192.65 | 194.85 | 190.58 | 192.46 | 2,301,085 | +2.10(+1.11%) |
Sep 26, 2023 | 190.60 | 193.76 | 189.35 | 190.36 | 2,204,798 | -1.16(-0.61%) |
Sep 25, 2023 | 191.80 | 191.54 | 189.98 | 191.52 | 2,157,271 | -1.42(-0.74%) |
Sep 22, 2023 | 193.79 | 195.47 | 192.58 | 192.94 | 1,385,100 | -0.80(-0.41%) |
Sep 21, 2023 | 196.27 | 196.60 | 193.66 | 193.75 | 1,745,109 | -4.66(-2.35%) |
Sep 20, 2023 | 198.16 | 201.46 | 198.16 | 198.40 | 1,510,999 | +1.31(+0.66%) |
Sep 19, 2023 | 199.05 | 199.22 | 195.48 | 197.09 | 2,373,633 | -2.12(-1.07%) |
Sep 18, 2023 | 201.12 | 202.16 | 199.10 | 199.21 | 1,713,285 | -2.46(-1.22%) |
Sep 15, 2023 | 202.93 | 203.71 | 200.74 | 201.68 | 3,928,552 | -1.04(-0.51%) |
Sep 14, 2023 | 199.71 | 203.69 | 198.58 | 202.72 | 1,741,975 | +3.95(+1.99%) |
Sep 13, 2023 | 201.59 | 202.34 | 198.09 | 198.77 | 1,688,527 | -3.54(-1.75%) |
Sep 12, 2023 | 202.32 | 203.62 | 201.70 | 202.31 | 1,409,917 | -0.36(-0.18%) |
Sep 11, 2023 | 205.37 | 206.71 | 201.67 | 202.67 | 1,728,388 | -1.28(-0.63%) |
Sep 08, 2023 | 198.92 | 204.20 | 198.57 | 203.95 | 1,766,396 | +5.54(+2.79%) |
Sep 07, 2023 | 200.53 | 200.57 | 197.35 | 198.41 | 1,860,933 | -2.53(-1.26%) |
Sep 06, 2023 | 198.62 | 201.91 | 198.05 | 200.94 | 1,498,206 | +1.38(+0.69%) |
Sep 05, 2023 | 204.05 | 204.05 | 198.85 | 199.56 | 2,003,675 | -4.75(-2.33%) |
Sep 01, 2023 | 203.18 | 204.91 | 202.24 | 204.32 | 1,093,942 | +2.29(+1.14%) |
Aug 31, 2023 | 204.62 | 205.00 | 201.93 | 202.02 | 1,330,867 | -1.83(-0.90%) |
Aug 30, 2023 | 204.59 | 205.04 | 202.94 | 203.85 | 1,106,607 | -0.80(-0.39%) |
Aug 29, 2023 | 200.20 | 204.95 | 200.04 | 204.65 | 1,198,274 | +3.59(+1.79%) |
Aug 28, 2023 | 199.19 | 201.59 | 197.69 | 201.05 | 1,069,955 | +2.72(+1.37%) |
Aug 25, 2023 | 198.17 | 199.90 | 196.78 | 198.33 | 1,521,535 | +0.99(+0.50%) |
Aug 24, 2023 | 201.52 | 203.88 | 196.99 | 197.34 | 1,917,410 | -4.43(-2.19%) |
Aug 23, 2023 | 202.45 | 203.67 | 201.27 | 201.77 | 1,520,512 | -0.70(-0.34%) |
Aug 22, 2023 | 198.54 | 203.03 | 198.23 | 202.46 | 3,194,183 | +4.11(+2.07%) |
Aug 21, 2023 | 200.61 | 202.06 | 197.14 | 198.35 | 2,227,057 | -2.26(-1.13%) |
Aug 18, 2023 | 198.92 | 202.58 | 198.77 | 200.61 | 1,794,801 | -0.24(-0.12%) |
Aug 17, 2023 | 206.19 | 206.19 | 200.67 | 200.85 | 2,795,172 | -4.12(-2.01%) |
Aug 16, 2023 | 202.76 | 206.96 | 202.65 | 204.97 | 1,783,360 | +0.99(+0.49%) |
Aug 15, 2023 | 204.33 | 205.94 | 203.15 | 203.98 | 2,062,177 | -0.83(-0.41%) |
Aug 14, 2023 | 205.37 | 206.95 | 203.50 | 204.81 | 2,501,390 | -1.65(-0.80%) |
Aug 11, 2023 | 204.97 | 207.27 | 204.61 | 206.47 | 1,718,883 | +0.12(+0.06%) |
Aug 10, 2023 | 206.35 | 208.91 | 205.56 | 206.35 | 3,476,651 | +2.25(+1.10%) |
Aug 09, 2023 | 204.44 | 206.95 | 202.96 | 204.10 | 2,060,185 | -0.34(-0.16%) |
Aug 08, 2023 | 201.09 | 205.17 | 201.01 | 204.44 | 2,531,795 | +1.74(+0.86%) |
Aug 07, 2023 | 202.54 | 203.59 | 201.59 | 202.69 | 1,555,890 | +1.70(+0.85%) |
Aug 04, 2023 | 200.04 | 203.66 | 197.45 | 200.99 | 2,676,220 | +2.11(+1.06%) |
Aug 03, 2023 | 199.79 | 200.80 | 195.38 | 198.88 | 3,321,200 | -2.63(-1.31%) |
Aug 02, 2023 | 202.00 | 204.50 | 200.47 | 201.51 | 2,910,686 | -1.22(-0.60%) |
Aug 01, 2023 | 197.59 | 203.92 | 196.81 | 202.73 | 2,964,247 | +2.90(+1.45%) |
Jul 31, 2023 | 197.89 | 201.41 | 197.64 | 199.83 | 2,760,492 | +2.18(+1.10%) |
Jul 28, 2023 | 195.88 | 198.02 | 195.34 | 197.65 | 1,518,246 | +3.82(+1.97%) |
Jul 27, 2023 | 192.41 | 195.13 | 192.08 | 193.83 | 2,506,583 | +2.00(+1.04%) |
Jul 26, 2023 | 192.50 | 194.31 | 190.14 | 191.83 | 3,505,790 | -1.03(-0.53%) |
Jul 25, 2023 | 191.68 | 194.03 | 190.65 | 192.86 | 2,283,692 | +0.50(+0.26%) |
Jul 24, 2023 | 191.86 | 192.55 | 189.95 | 192.36 | 1,811,474 | -0.62(-0.32%) |
Jul 21, 2023 | 191.36 | 193.97 | 191.24 | 192.99 | 6,789,080 | +3.39(+1.79%) |
Jul 20, 2023 | 188.74 | 191.60 | 188.40 | 189.60 | 1,562,988 | +1.26(+0.67%) |
Jul 19, 2023 | 191.34 | 191.64 | 188.13 | 188.34 | 1,971,341 | -3.42(-1.78%) |
Jul 18, 2023 | 189.53 | 192.46 | 189.33 | 191.76 | 1,436,732 | +2.35(+1.24%) |
Jul 17, 2023 | 186.07 | 190.99 | 186.07 | 189.41 | 1,436,272 | +1.88(+1.00%) |
Jul 14, 2023 | 189.13 | 189.13 | 185.76 | 187.53 | 1,835,424 | -2.07(-1.09%) |
Jul 13, 2023 | 189.07 | 190.51 | 188.69 | 189.60 | 1,360,010 | +1.46(+0.77%) |
Jul 12, 2023 | 191.40 | 191.40 | 187.87 | 188.15 | 1,963,680 | -1.24(-0.65%) |
Jul 11, 2023 | 189.13 | 191.34 | 188.72 | 189.38 | 1,961,108 | +0.32(+0.17%) |
Jul 10, 2023 | 184.13 | 189.12 | 184.08 | 189.07 | 1,930,898 | +5.23(+2.84%) |
Jul 07, 2023 | 179.57 | 185.28 | 179.55 | 183.84 | 1,923,338 | +3.59(+1.99%) |
Jul 06, 2023 | 178.30 | 180.62 | 176.49 | 180.25 | 1,371,234 | -0.08(-0.04%) |
Jul 05, 2023 | 181.72 | 181.94 | 179.29 | 180.33 | 1,588,459 | -2.09(-1.15%) |
Jul 03, 2023 | 181.61 | 183.16 | 180.64 | 182.42 | 1,165,515 | +0.53(+0.29%) |
Jun 30, 2023 | 180.52 | 183.08 | 180.39 | 181.89 | 1,712,881 | +2.40(+1.33%) |
Jun 29, 2023 | 176.15 | 179.63 | 175.36 | 179.49 | 1,733,131 | +3.57(+2.03%) |
Jun 28, 2023 | 175.75 | 176.25 | 174.89 | 175.92 | 1,247,576 | +0.35(+0.20%) |
Jun 27, 2023 | 171.42 | 175.80 | 171.10 | 175.57 | 1,456,433 | +5.74(+3.38%) |
Jun 26, 2023 | 168.87 | 171.50 | 168.36 | 169.83 | 1,540,872 | +0.06(+0.04%) |
Jun 23, 2023 | 171.63 | 171.69 | 169.32 | 169.77 | 2,120,211 | -4.19(-2.41%) |
Jun 22, 2023 | 174.53 | 174.94 | 172.61 | 173.96 | 1,174,747 | -0.43(-0.25%) |
Jun 21, 2023 | 171.79 | 175.37 | 171.07 | 174.39 | 1,888,711 | +2.31(+1.34%) |
Jun 20, 2023 | 174.09 | 174.70 | 171.55 | 172.09 | 1,544,635 | -2.54(-1.46%) |
Jun 16, 2023 | 175.53 | 176.53 | 173.91 | 174.63 | 4,766,323 | -0.32(-0.18%) |
Jun 15, 2023 | 176.80 | 177.09 | 172.07 | 174.95 | 3,561,325 | -0.74(-0.42%) |
May 08, 2023 | 175.11 | 176.15 | 173.46 | 175.69 | 1,260,891 | +1.36(+0.78%) |
May 05, 2023 | 176.84 | 176.95 | 172.20 | 174.33 | 1,659,427 | +0.09(+0.05%) |
May 04, 2023 | 176.18 | 177.66 | 173.66 | 174.24 | 2,116,927 | -1.94(-1.10%) |
May 03, 2023 | 177.34 | 180.94 | 175.37 | 176.18 | 2,409,031 | -0.16(-0.09%) |
May 02, 2023 | 171.54 | 176.68 | 171.42 | 176.34 | 3,870,120 | +8.36(+4.98%) |
May 01, 2023 | 166.81 | 171.09 | 166.64 | 167.98 | 1,952,353 | +0.79(+0.47%) |
Apr 28, 2023 | 163.05 | 167.75 | 162.26 | 167.19 | 1,678,854 | +3.90(+2.39%) |
Apr 27, 2023 | 163.89 | 164.18 | 160.71 | 163.29 | 2,132,845 | +0.27(+0.16%) |
Apr 26, 2023 | 170.75 | 171.92 | 162.60 | 163.02 | 3,148,204 | -7.64(-4.48%) |
Apr 25, 2023 | 171.59 | 172.49 | 170.21 | 170.66 | 2,254,772 | -1.45(-0.84%) |
Apr 24, 2023 | 172.56 | 172.89 | 171.27 | 172.12 | 1,161,619 | -0.08(-0.05%) |
Apr 21, 2023 | 171.69 | 172.72 | 170.91 | 172.19 | 1,338,097 | +0.64(+0.37%) |
Apr 20, 2023 | 170.70 | 172.32 | 170.57 | 171.55 | 2,027,422 | +0.05(+0.03%) |
Apr 19, 2023 | 170.19 | 172.16 | 170.19 | 171.50 | 1,448,746 | +0.05(+0.03%) |
Apr 18, 2023 | 169.41 | 171.72 | 168.96 | 171.45 | 1,891,730 | +3.86(+2.30%) |
Apr 17, 2023 | 166.59 | 167.93 | 166.10 | 167.59 | 1,236,929 | +1.60(+0.96%) |
Apr 14, 2023 | 163.40 | 166.05 | 163.40 | 165.99 | 1,758,790 | +2.60(+1.59%) |
Apr 13, 2023 | 160.94 | 163.53 | 159.66 | 163.40 | 1,589,880 | +3.98(+2.50%) |
Apr 12, 2023 | 162.84 | 163.19 | 158.97 | 159.42 | 1,388,255 | -2.38(-1.47%) |
Apr 11, 2023 | 161.37 | 162.64 | 160.92 | 161.80 | 1,219,593 | +1.08(+0.67%) |
Apr 10, 2023 | 160.17 | 163.27 | 160.17 | 160.72 | 1,272,725 | -0.26(-0.16%) |
Apr 06, 2023 | 160.93 | 161.51 | 159.34 | 160.98 | 1,106,773 | +0.48(+0.30%) |
Apr 05, 2023 | 161.54 | 161.81 | 160.02 | 160.50 | 1,397,873 | -1.80(-1.11%) |
Apr 04, 2023 | 163.05 | 163.29 | 161.43 | 162.29 | 1,216,194 | -0.08(-0.05%) |
Apr 03, 2023 | 163.33 | 163.93 | 161.25 | 162.37 | 1,552,755 | -1.56(-0.95%) |
Mar 31, 2023 | 162.20 | 164.56 | 162.20 | 163.93 | 1,533,750 | +3.33(+2.07%) |
Mar 30, 2023 | 161.83 | 162.41 | 160.35 | 160.60 | 1,190,932 | +0.53(+0.33%) |
Mar 29, 2023 | 158.19 | 160.61 | 158.12 | 160.07 | 1,774,730 | +3.11(+1.98%) |
Mar 28, 2023 | 153.91 | 157.05 | 153.82 | 156.96 | 1,849,435 | +2.37(+1.53%) |
Mar 27, 2023 | 156.14 | 156.82 | 154.07 | 154.59 | 1,658,544 | +0.02(+0.01%) |
Mar 24, 2023 | 155.94 | 156.26 | 151.61 | 154.57 | 2,560,042 | -3.38(-2.14%) |
Mar 23, 2023 | 161.73 | 163.75 | 156.49 | 157.95 | 2,454,439 | -3.19(-1.98%) |
Mar 22, 2023 | 165.18 | 165.43 | 161.05 | 161.14 | 2,428,281 | -4.49(-2.71%) |
Mar 21, 2023 | 162.88 | 166.19 | 162.84 | 165.63 | 2,357,748 | +4.66(+2.89%) |
Mar 20, 2023 | 157.63 | 161.31 | 157.18 | 160.97 | 2,372,871 | +4.22(+2.69%) |
Mar 17, 2023 | 157.83 | 158.34 | 155.44 | 156.75 | 2,512,073 | -2.33(-1.46%) |
Mar 16, 2023 | 155.56 | 159.69 | 155.01 | 159.08 | 1,911,251 | +2.76(+1.77%) |
Mar 15, 2023 | 156.92 | 157.21 | 153.55 | 156.32 | 2,821,082 | -4.30(-2.68%) |
Mar 14, 2023 | 160.95 | 162.81 | 159.23 | 160.62 | 1,925,755 | +2.10(+1.33%) |
Mar 13, 2023 | 160.47 | 160.65 | 156.92 | 158.52 | 2,425,496 | -3.92(-2.41%) |
Mar 10, 2023 | 164.82 | 166.68 | 161.92 | 162.44 | 1,732,781 | -3.16(-1.91%) |
Mar 09, 2023 | 171.26 | 171.49 | 165.31 | 165.60 | 1,893,896 | -5.64(-3.29%) |
Mar 08, 2023 | 171.43 | 172.72 | 170.22 | 171.24 | 1,200,029 | -0.13(-0.07%) |
Mar 07, 2023 | 173.35 | 174.53 | 170.83 | 171.37 | 1,454,520 | -1.53(-0.89%) |
Mar 06, 2023 | 171.09 | 174.74 | 171.09 | 172.90 | 2,163,564 | +2.02(+1.18%) |
Mar 03, 2023 | 169.67 | 171.38 | 168.91 | 170.87 | 1,424,571 | +2.14(+1.27%) |
Mar 02, 2023 | 167.24 | 169.39 | 165.73 | 168.73 | 1,270,425 | +1.41(+0.84%) |
Mar 01, 2023 | 167.27 | 168.62 | 166.23 | 167.32 | 1,822,185 | +0.23(+0.14%) |
Feb 28, 2023 | 167.41 | 168.87 | 166.72 | 167.09 | 2,744,550 | -0.37(-0.22%) |
Feb 27, 2023 | 169.58 | 169.89 | 167.11 | 167.46 | 1,562,841 | -0.71(-0.42%) |
Feb 24, 2023 | 167.32 | 168.51 | 166.85 | 168.17 | 1,663,508 | -1.59(-0.94%) |
Feb 23, 2023 | 169.35 | 170.67 | 167.69 | 169.76 | 1,400,452 | +1.73(+1.03%) |
Feb 22, 2023 | 167.49 | 169.21 | 166.66 | 168.03 | 1,268,889 | -0.09(-0.05%) |
Feb 21, 2023 | 168.20 | 169.70 | 167.29 | 168.12 | 1,845,536 | -1.81(-1.07%) |
Feb 17, 2023 | 172.01 | 172.07 | 168.54 | 169.93 | 1,918,859 | -3.22(-1.86%) |
Feb 16, 2023 | 174.74 | 176.96 | 172.81 | 173.15 | 2,311,849 | -4.73(-2.66%) |
Feb 15, 2023 | 178.20 | 178.54 | 176.49 | 177.88 | 2,602,052 | -0.67(-0.38%) |
Feb 14, 2023 | 173.08 | 178.82 | 168.95 | 178.55 | 3,414,576 | +6.80(+3.96%) |
Feb 13, 2023 | 169.45 | 172.40 | 169.15 | 171.75 | 2,024,459 | +2.96(+1.75%) |
Feb 10, 2023 | 170.54 | 171.47 | 167.51 | 168.80 | 1,568,242 | -3.48(-2.02%) |
Feb 09, 2023 | 172.92 | 174.92 | 171.63 | 172.27 | 1,548,604 | +0.88(+0.51%) |
Feb 08, 2023 | 171.11 | 172.39 | 170.40 | 171.40 | 1,543,386 | -1.39(-0.80%) |
Feb 07, 2023 | 169.42 | 173.88 | 168.27 | 172.79 | 1,836,389 | +3.05(+1.80%) |
Feb 06, 2023 | 170.13 | 171.33 | 169.14 | 169.73 | 1,508,512 | -2.08(-1.21%) |
Feb 03, 2023 | 171.38 | 173.07 | 170.30 | 171.81 | 1,527,444 | -1.71(-0.99%) |
Feb 02, 2023 | 173.95 | 174.91 | 172.39 | 173.52 | 1,162,253 | +0.80(+0.46%) |
Feb 01, 2023 | 170.42 | 174.05 | 168.44 | 172.73 | 1,475,792 | +1.16(+0.68%) |
Jan 31, 2023 | 168.88 | 171.60 | 168.25 | 171.56 | 1,349,334 | +2.94(+1.74%) |
Jan 30, 2023 | 169.77 | 170.91 | 168.46 | 168.63 | 2,072,993 | -3.08(-1.80%) |
Jan 27, 2023 | 171.88 | 173.92 | 171.41 | 171.71 | 1,662,115 | -0.25(-0.14%) |
Jan 26, 2023 | 170.85 | 172.05 | 170.00 | 171.96 | 1,644,484 | +2.22(+1.31%) |
Jan 25, 2023 | 165.10 | 170.34 | 165.10 | 169.74 | 1,910,152 | +2.66(+1.59%) |
Jan 24, 2023 | 166.04 | 167.15 | 165.07 | 167.08 | 1,669,981 | +0.60(+0.36%) |
Jan 23, 2023 | 163.51 | 167.25 | 162.59 | 166.48 | 2,624,858 | +2.08(+1.26%) |
Jan 20, 2023 | 158.26 | 164.64 | 157.75 | 164.40 | 2,365,811 | +5.79(+3.65%) |
Jan 19, 2023 | 156.06 | 159.50 | 155.87 | 158.61 | 2,218,200 | +1.22(+0.78%) |
Jan 18, 2023 | 159.86 | 161.29 | 157.30 | 157.39 | 2,221,357 | -1.18(-0.75%) |
Jan 17, 2023 | 158.86 | 160.13 | 158.03 | 158.57 | 2,609,170 | -0.78(-0.49%) |
Jan 13, 2023 | 157.19 | 159.68 | 156.79 | 159.35 | 1,555,982 | +1.76(+1.12%) |
Jan 12, 2023 | 155.99 | 158.18 | 155.31 | 157.59 | 1,651,799 | +1.50(+0.96%) |
Jan 11, 2023 | 151.84 | 156.20 | 151.62 | 156.09 | 1,738,621 | +5.23(+3.47%) |
Jan 10, 2023 | 150.15 | 151.48 | 149.22 | 150.86 | 1,294,675 | +0.62(+0.41%) |
Jan 09, 2023 | 149.48 | 153.05 | 149.37 | 150.24 | 1,892,926 | -0.84(-0.55%) |
Jan 06, 2023 | 148.28 | 151.60 | 147.78 | 151.08 | 1,613,191 | +4.43(+3.02%) |
Jan 05, 2023 | 146.77 | 147.84 | 145.74 | 146.64 | 1,565,788 | -0.97(-0.65%) |
Jan 04, 2023 | 147.00 | 148.97 | 146.86 | 147.61 | 1,757,127 | +2.08(+1.43%) |
Jan 03, 2023 | 147.60 | 148.47 | 144.89 | 145.53 | 1,711,911 | -1.12(-0.77%) |
Dec 30, 2022 | 144.80 | 146.81 | 144.22 | 146.65 | 1,565,640 | +0.91(+0.62%) |
Dec 29, 2022 | 144.71 | 146.56 | 144.06 | 145.75 | 1,453,680 | +2.33(+1.63%) |
Dec 28, 2022 | 146.30 | 147.13 | 143.39 | 143.41 | 1,341,718 | -2.71(-1.85%) |
Dec 27, 2022 | 146.78 | 147.14 | 145.72 | 146.12 | 1,370,536 | -0.23(-0.16%) |
Dec 23, 2022 | 144.12 | 146.66 | 144.12 | 146.35 | 1,083,904 | +1.34(+0.92%) |
Dec 22, 2022 | 145.02 | 146.30 | 143.19 | 145.01 | 1,865,421 | -1.51(-1.03%) |
Dec 21, 2022 | 149.08 | 149.81 | 145.53 | 146.52 | 2,319,138 | -1.64(-1.10%) |
Dec 20, 2022 | 148.63 | 149.96 | 147.87 | 148.15 | 1,700,989 | -0.95(-0.63%) |
Dec 19, 2022 | 151.76 | 152.06 | 148.26 | 149.10 | 2,050,413 | -2.38(-1.57%) |
Dec 16, 2022 | 151.76 | 152.47 | 150.15 | 151.48 | 5,018,912 | -1.60(-1.04%) |
Dec 15, 2022 | 153.90 | 154.69 | 150.91 | 153.08 | 2,556,084 | -3.86(-2.46%) |
Dec 14, 2022 | 158.83 | 160.92 | 155.07 | 156.94 | 2,501,801 | -3.73(-2.32%) |
Dec 13, 2022 | 166.13 | 166.51 | 159.79 | 160.67 | 2,209,319 | -0.05(-0.03%) |
Dec 12, 2022 | 158.59 | 160.76 | 157.06 | 160.72 | 1,577,824 | +1.98(+1.25%) |
Dec 09, 2022 | 157.97 | 160.08 | 157.67 | 158.74 | 1,283,411 | +0.49(+0.31%) |
Dec 08, 2022 | 156.28 | 159.22 | 155.65 | 158.25 | 1,877,794 | +3.33(+2.15%) |
Dec 07, 2022 | 157.29 | 157.90 | 154.74 | 154.92 | 2,233,131 | -3.14(-1.99%) |
Dec 06, 2022 | 159.51 | 160.31 | 156.49 | 158.06 | 1,927,186 | -1.55(-0.97%) |
Dec 05, 2022 | 161.84 | 162.30 | 159.27 | 159.61 | 2,213,287 | -3.54(-2.17%) |
Dec 02, 2022 | 160.55 | 163.27 | 160.06 | 163.14 | 1,440,974 | +0.43(+0.27%) |
Dec 01, 2022 | 163.14 | 164.67 | 161.78 | 162.71 | 1,902,994 | -0.16(-0.10%) |
Nov 30, 2022 | 158.19 | 162.89 | 157.12 | 162.87 | 2,703,372 | +4.03(+2.54%) |
Nov 29, 2022 | 156.61 | 159.72 | 156.61 | 158.84 | 1,852,259 | +2.33(+1.49%) |
Nov 28, 2022 | 159.31 | 159.36 | 156.29 | 156.50 | 1,884,654 | -3.59(-2.24%) |
Nov 25, 2022 | 159.14 | 161.38 | 158.83 | 160.09 | 932,765 | +1.03(+0.65%) |
Nov 23, 2022 | 160.42 | 161.04 | 158.67 | 159.06 | 1,477,921 | -1.44(-0.90%) |
Nov 22, 2022 | 158.48 | 160.81 | 157.16 | 160.49 | 1,531,785 | +2.77(+1.75%) |
Nov 21, 2022 | 158.52 | 159.92 | 157.15 | 157.72 | 1,345,632 | -1.16(-0.73%) |
Nov 18, 2022 | 159.33 | 160.27 | 157.65 | 158.88 | 1,898,057 | +1.71(+1.09%) |
Nov 17, 2022 | 155.53 | 157.26 | 154.75 | 157.18 | 1,676,537 | -1.60(-1.01%) |
Nov 16, 2022 | 158.93 | 159.70 | 157.59 | 158.78 | 2,100,212 | -0.17(-0.11%) |
Nov 15, 2022 | 158.48 | 160.35 | 156.73 | 158.94 | 2,039,095 | +2.20(+1.40%) |
Nov 14, 2022 | 159.17 | 161.53 | 156.48 | 156.74 | 2,119,362 | -4.18(-2.59%) |
Nov 11, 2022 | 157.21 | 162.01 | 157.04 | 160.92 | 2,681,388 | +5.70(+3.67%) |
Nov 10, 2022 | 153.09 | 155.79 | 153.08 | 155.22 | 2,484,563 | +8.26(+5.62%) |
Nov 09, 2022 | 145.69 | 150.48 | 145.49 | 146.96 | 2,174,410 | -0.91(-0.62%) |
Nov 08, 2022 | 146.47 | 150.05 | 145.86 | 147.87 | 1,791,423 | +2.11(+1.45%) |
Nov 07, 2022 | 146.93 | 147.42 | 142.47 | 145.76 | 2,074,970 | -0.60(-0.41%) |
Nov 04, 2022 | 146.83 | 148.64 | 144.77 | 146.36 | 3,402,404 | +2.44(+1.69%) |
Nov 03, 2022 | 147.17 | 148.18 | 141.41 | 143.92 | 2,981,462 | -6.40(-4.26%) |
Nov 02, 2022 | 156.18 | 149.64 | 150.32 | 2,642,548 | -6.96(-4.42%) | |
Nov 01, 2022 | 159.58 | 160.15 | 156.44 | 157.27 | 1,601,326 | -0.04(-0.03%) |
Oct 31, 2022 | 155.98 | 159.70 | 155.38 | 157.31 | 2,537,296 | +0.45(+0.29%) |
Oct 28, 2022 | 153.52 | 157.21 | 152.58 | 156.86 | 1,828,921 | +3.34(+2.18%) |
Oct 27, 2022 | 154.05 | 155.70 | 153.27 | 153.52 | 1,653,617 | +1.19(+0.78%) |
Oct 26, 2022 | 153.93 | 156.04 | 151.46 | 152.33 | 2,508,328 | -0.38(-0.25%) |
Oct 25, 2022 | 151.66 | 153.38 | 150.44 | 152.71 | 1,726,978 | +0.44(+0.29%) |
Oct 24, 2022 | 151.57 | 153.73 | 149.75 | 152.27 | 2,002,927 | +1.46(+0.97%) |
Oct 21, 2022 | 144.15 | 151.32 | 143.94 | 150.81 | 2,381,129 | +5.86(+4.05%) |
Oct 20, 2022 | 147.94 | 150.49 | 144.60 | 144.94 | 1,433,240 | -2.43(-1.65%) |
Oct 19, 2022 | 146.04 | 149.02 | 146.04 | 147.37 | 1,194,091 | +0.00(+0.00%) |
Oct 18, 2022 | 148.83 | 151.19 | 145.98 | 147.37 | 1,904,290 | +2.10(+1.45%) |
Oct 17, 2022 | 144.42 | 145.84 | 143.29 | 145.27 | 2,096,614 | +4.25(+3.01%) |
Oct 14, 2022 | 143.46 | 145.26 | 140.03 | 141.02 | 2,113,037 | +0.30(+0.22%) |
Oct 13, 2022 | 136.34 | 141.59 | 134.86 | 140.72 | 2,441,153 | +1.33(+0.95%) |
Oct 12, 2022 | 136.08 | 140.75 | 134.89 | 139.39 | 1,888,467 | +3.03(+2.22%) |
Oct 11, 2022 | 138.38 | 139.09 | 134.85 | 136.37 | 1,907,145 | -1.68(-1.22%) |
Oct 10, 2022 | 139.64 | 140.90 | 137.03 | 138.04 | 1,535,900 | -0.98(-0.71%) |
Oct 07, 2022 | 139.45 | 139.69 | 136.88 | 139.03 | 2,451,955 | -2.53(-1.78%) |
Oct 06, 2022 | 144.21 | 145.68 | 141.09 | 141.55 | 1,682,700 | -3.06(-2.11%) |
Oct 05, 2022 | 142.76 | 145.62 | 142.29 | 144.61 | 1,515,463 | -0.37(-0.26%) |
Oct 04, 2022 | 141.87 | 146.12 | 140.90 | 144.98 | 2,166,368 | +6.64(+4.80%) |