Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 206.01 | 206.93 | 203.67 | 204.26 | 147,846 | -0.82(-0.40%) |
Sep 28, 2023 | 201.19 | 207.60 | 201.00 | 205.08 | 177,160 | +3.94(+1.96%) |
Sep 27, 2023 | 199.01 | 202.25 | 198.95 | 201.14 | 163,314 | +2.46(+1.24%) |
Sep 26, 2023 | 200.64 | 203.01 | 198.21 | 198.68 | 137,096 | -2.95(-1.46%) |
Sep 25, 2023 | 198.45 | 201.70 | 200.41 | 201.63 | 132,742 | +2.99(+1.51%) |
Sep 22, 2023 | 198.93 | 200.82 | 198.30 | 198.64 | 164,816 | -0.28(-0.14%) |
Sep 21, 2023 | 205.27 | 205.50 | 198.92 | 198.92 | 161,464 | -6.54(-3.18%) |
Sep 20, 2023 | 203.30 | 207.04 | 202.40 | 205.46 | 177,490 | +3.44(+1.70%) |
Sep 19, 2023 | 199.04 | 202.29 | 198.22 | 202.02 | 221,601 | +3.17(+1.59%) |
Sep 18, 2023 | 197.98 | 200.49 | 197.30 | 198.85 | 197,092 | +1.62(+0.82%) |
Sep 15, 2023 | 200.19 | 200.53 | 195.92 | 197.23 | 629,715 | -2.56(-1.28%) |
Sep 14, 2023 | 198.67 | 200.18 | 196.62 | 199.79 | 207,334 | +1.42(+0.72%) |
Sep 13, 2023 | 197.48 | 199.32 | 196.19 | 198.37 | 228,643 | +1.50(+0.76%) |
Sep 12, 2023 | 196.25 | 197.90 | 195.72 | 196.87 | 201,462 | +0.92(+0.47%) |
Sep 11, 2023 | 194.53 | 196.75 | 194.05 | 195.95 | 229,136 | +0.87(+0.45%) |
Sep 08, 2023 | 193.55 | 196.38 | 193.27 | 195.08 | 265,777 | +1.78(+0.92%) |
Sep 07, 2023 | 188.71 | 193.54 | 187.31 | 193.30 | 212,939 | +4.65(+2.46%) |
Sep 06, 2023 | 191.32 | 192.17 | 188.53 | 188.65 | 194,113 | -2.31(-1.21%) |
Sep 05, 2023 | 192.57 | 192.57 | 188.36 | 190.96 | 257,443 | -3.20(-1.65%) |
Sep 01, 2023 | 195.15 | 196.25 | 193.75 | 194.16 | 165,461 | +0.16(+0.08%) |
Aug 31, 2023 | 195.00 | 196.63 | 193.75 | 194.00 | 248,918 | -1.54(-0.79%) |
Aug 30, 2023 | 193.89 | 196.61 | 193.59 | 195.54 | 184,854 | +1.54(+0.79%) |
Aug 29, 2023 | 195.25 | 197.35 | 193.44 | 194.00 | 162,272 | -1.13(-0.58%) |
Aug 28, 2023 | 193.43 | 196.88 | 193.24 | 195.13 | 172,110 | +2.01(+1.04%) |
Aug 25, 2023 | 192.02 | 194.19 | 192.02 | 193.12 | 157,788 | +1.10(+0.57%) |
Aug 24, 2023 | 195.08 | 195.57 | 191.83 | 192.02 | 160,198 | -2.48(-1.28%) |
Aug 23, 2023 | 194.51 | 196.27 | 193.48 | 194.50 | 116,949 | +0.70(+0.36%) |
Aug 22, 2023 | 193.66 | 194.93 | 192.17 | 193.80 | 161,772 | +0.48(+0.25%) |
Aug 21, 2023 | 192.00 | 194.30 | 190.51 | 193.32 | 171,422 | +1.49(+0.78%) |
Aug 18, 2023 | 189.49 | 193.26 | 188.67 | 191.83 | 303,936 | +1.28(+0.67%) |
Aug 17, 2023 | 194.19 | 196.44 | 190.54 | 190.55 | 257,199 | -3.95(-2.03%) |
Aug 16, 2023 | 191.96 | 195.81 | 191.70 | 194.50 | 162,658 | +2.06(+1.07%) |
Aug 15, 2023 | 191.10 | 193.53 | 190.25 | 192.44 | 177,190 | +0.84(+0.44%) |
Aug 14, 2023 | 189.56 | 191.70 | 188.18 | 191.60 | 146,420 | +1.84(+0.97%) |
Aug 11, 2023 | 189.36 | 190.63 | 187.53 | 189.76 | 102,810 | +0.35(+0.18%) |
Aug 10, 2023 | 188.82 | 191.18 | 188.17 | 189.41 | 215,795 | +1.41(+0.75%) |
Aug 09, 2023 | 184.63 | 188.54 | 183.45 | 188.00 | 206,058 | +2.93(+1.58%) |
Aug 08, 2023 | 187.25 | 187.37 | 183.86 | 185.07 | 164,869 | -3.73(-1.98%) |
Aug 07, 2023 | 188.92 | 190.75 | 187.70 | 188.80 | 155,025 | +0.39(+0.21%) |
Aug 04, 2023 | 196.57 | 196.94 | 187.81 | 188.41 | 219,371 | -8.30(-4.22%) |
Aug 03, 2023 | 197.94 | 200.61 | 193.72 | 196.71 | 236,122 | -1.51(-0.76%) |
Aug 02, 2023 | 193.16 | 224.77 | 193.16 | 198.22 | 536,799 | +17.51(+9.69%) |
Aug 01, 2023 | 178.22 | 181.29 | 176.96 | 180.71 | 242,124 | +2.21(+1.24%) |
Jul 31, 2023 | 176.21 | 178.90 | 176.21 | 178.50 | 259,033 | +2.34(+1.33%) |
Jul 28, 2023 | 173.80 | 176.77 | 172.33 | 176.16 | 263,235 | +3.15(+1.82%) |
Jul 27, 2023 | 173.75 | 175.33 | 172.73 | 173.01 | 194,925 | -0.22(-0.13%) |
Jul 26, 2023 | 170.63 | 174.01 | 170.31 | 173.23 | 189,860 | -0.82(-0.47%) |
Jul 25, 2023 | 172.97 | 174.65 | 172.97 | 174.05 | 154,933 | +0.84(+0.48%) |
Jul 24, 2023 | 172.33 | 174.35 | 171.59 | 173.21 | 119,753 | +1.14(+0.66%) |
Jul 21, 2023 | 172.75 | 174.52 | 169.59 | 172.07 | 227,511 | -3.26(-1.86%) |
Jul 20, 2023 | 179.17 | 179.60 | 175.09 | 175.33 | 230,931 | -3.31(-1.85%) |
Jul 19, 2023 | 177.11 | 178.70 | 176.81 | 178.64 | 152,960 | +1.93(+1.09%) |
Jul 18, 2023 | 177.00 | 177.34 | 175.64 | 176.71 | 195,106 | -0.41(-0.23%) |
Jul 17, 2023 | 177.47 | 178.11 | 175.79 | 177.12 | 162,364 | -0.35(-0.20%) |
Jul 14, 2023 | 178.30 | 178.75 | 176.91 | 177.47 | 227,149 | -0.48(-0.27%) |
Jul 13, 2023 | 181.01 | 181.40 | 177.73 | 177.95 | 260,079 | -2.84(-1.57%) |
Jul 12, 2023 | 178.06 | 181.51 | 176.43 | 180.79 | 209,211 | +5.56(+3.17%) |
Jul 11, 2023 | 172.45 | 175.77 | 171.95 | 175.23 | 244,509 | +2.84(+1.65%) |
Jul 10, 2023 | 169.11 | 174.44 | 169.11 | 172.39 | 231,209 | +3.25(+1.92%) |
Jul 07, 2023 | 166.91 | 170.21 | 166.66 | 169.14 | 187,304 | +2.26(+1.35%) |
Jul 06, 2023 | 166.35 | 167.07 | 165.28 | 166.88 | 166,397 | -1.12(-0.67%) |
Jul 05, 2023 | 166.28 | 168.40 | 165.74 | 168.00 | 202,414 | +1.19(+0.71%) |
Jul 03, 2023 | 167.09 | 168.27 | 165.71 | 166.81 | 95,065 | -0.80(-0.48%) |
Jun 30, 2023 | 166.20 | 167.77 | 165.39 | 167.61 | 235,401 | +2.49(+1.51%) |
Jun 29, 2023 | 163.80 | 165.37 | 163.16 | 165.12 | 190,323 | +1.40(+0.86%) |
Jun 28, 2023 | 164.65 | 165.97 | 163.41 | 163.72 | 237,921 | -1.18(-0.72%) |
Jun 27, 2023 | 162.58 | 164.92 | 161.32 | 164.90 | 680,918 | +2.79(+1.72%) |
Jun 26, 2023 | 163.17 | 164.73 | 161.38 | 162.11 | 182,514 | -0.49(-0.30%) |
Jun 23, 2023 | 163.56 | 164.64 | 161.98 | 162.60 | 867,494 | -1.94(-1.18%) |
Jun 22, 2023 | 164.94 | 165.62 | 163.87 | 164.54 | 205,027 | -1.14(-0.69%) |
Jun 21, 2023 | 165.11 | 167.04 | 164.87 | 165.68 | 243,297 | -0.67(-0.40%) |
Jun 20, 2023 | 166.43 | 167.96 | 164.19 | 166.35 | 211,838 | -0.98(-0.59%) |
Jun 16, 2023 | 168.21 | 168.30 | 165.08 | 167.33 | 488,136 | +0.52(+0.31%) |
Jun 15, 2023 | 163.62 | 167.13 | 163.62 | 166.81 | 245,340 | -4.84(-2.82%) |
May 08, 2023 | 172.18 | 173.28 | 170.84 | 171.65 | 186,935 | -0.92(-0.53%) |
May 05, 2023 | 169.50 | 177.48 | 169.50 | 172.57 | 220,026 | +8.51(+5.19%) |
May 04, 2023 | 173.05 | 178.22 | 162.02 | 164.06 | 241,212 | -15.22(-8.49%) |
May 03, 2023 | 173.13 | 180.61 | 172.83 | 179.28 | 261,407 | +6.40(+3.70%) |
May 02, 2023 | 175.51 | 176.28 | 170.06 | 172.88 | 283,523 | -3.60(-2.04%) |
May 01, 2023 | 176.72 | 181.90 | 176.04 | 176.48 | 246,164 | -0.52(-0.29%) |
Apr 28, 2023 | 174.25 | 179.17 | 168.67 | 177.00 | 470,244 | +2.10(+1.20%) |
Apr 27, 2023 | 173.94 | 183.03 | 161.40 | 174.90 | 1,182,215 | -56.89(-24.54%) |
Apr 26, 2023 | 230.30 | 234.24 | 229.67 | 231.79 | 157,302 | -0.54(-0.23%) |
Apr 25, 2023 | 230.36 | 235.45 | 227.71 | 232.33 | 133,426 | -0.50(-0.21%) |
Apr 24, 2023 | 233.41 | 235.39 | 230.67 | 232.83 | 136,377 | -1.93(-0.82%) |
Apr 21, 2023 | 234.97 | 236.76 | 232.07 | 234.76 | 130,953 | -1.04(-0.44%) |
Apr 20, 2023 | 225.77 | 236.78 | 225.77 | 235.80 | 176,082 | +7.72(+3.38%) |
Apr 19, 2023 | 229.05 | 229.63 | 224.80 | 228.08 | 243,736 | -2.80(-1.21%) |
Apr 18, 2023 | 236.40 | 236.40 | 230.77 | 230.88 | 246,846 | -3.84(-1.64%) |
Apr 17, 2023 | 241.29 | 242.10 | 234.20 | 234.72 | 182,549 | -6.92(-2.86%) |
Apr 14, 2023 | 242.78 | 243.95 | 240.62 | 241.64 | 110,613 | -1.37(-0.56%) |
Apr 13, 2023 | 244.98 | 246.79 | 240.84 | 243.01 | 254,223 | -1.33(-0.54%) |
Apr 12, 2023 | 237.41 | 247.96 | 237.36 | 244.34 | 167,711 | +6.84(+2.88%) |
Apr 11, 2023 | 233.36 | 237.52 | 233.36 | 237.50 | 182,966 | +3.80(+1.63%) |
Apr 10, 2023 | 225.16 | 233.70 | 223.96 | 233.70 | 91,184 | +7.72(+3.42%) |
Apr 06, 2023 | 226.24 | 227.40 | 223.66 | 225.98 | 100,773 | -1.96(-0.86%) |
Apr 05, 2023 | 228.94 | 232.13 | 225.23 | 227.94 | 152,699 | -1.99(-0.87%) |
Apr 04, 2023 | 232.24 | 233.10 | 228.60 | 229.93 | 169,566 | -1.19(-0.51%) |
Apr 03, 2023 | 227.09 | 232.09 | 224.77 | 231.12 | 283,541 | +2.25(+0.98%) |
Mar 31, 2023 | 219.10 | 230.55 | 219.10 | 228.87 | 264,160 | +11.09(+5.09%) |
Mar 30, 2023 | 218.06 | 218.98 | 215.64 | 217.78 | 192,708 | +0.60(+0.28%) |
Mar 29, 2023 | 209.27 | 217.26 | 208.87 | 217.18 | 148,573 | +8.81(+4.23%) |
Mar 28, 2023 | 206.63 | 210.62 | 206.57 | 208.37 | 129,228 | +1.53(+0.74%) |
Mar 27, 2023 | 200.87 | 207.24 | 197.95 | 206.84 | 163,827 | +7.09(+3.55%) |
Mar 24, 2023 | 204.38 | 204.38 | 197.99 | 199.75 | 108,564 | -4.99(-2.44%) |
Mar 23, 2023 | 202.82 | 205.72 | 200.98 | 204.74 | 163,936 | +2.86(+1.42%) |
Mar 22, 2023 | 203.54 | 207.03 | 200.47 | 201.88 | 166,640 | -1.32(-0.65%) |
Mar 21, 2023 | 201.16 | 204.00 | 200.43 | 203.20 | 254,018 | +4.44(+2.23%) |
Mar 20, 2023 | 200.80 | 201.84 | 198.01 | 198.76 | 275,189 | -0.73(-0.37%) |
Mar 17, 2023 | 204.72 | 205.38 | 199.28 | 199.49 | 409,441 | -6.10(-2.97%) |
Mar 16, 2023 | 202.18 | 206.31 | 201.69 | 205.59 | 319,019 | +1.65(+0.81%) |
Mar 15, 2023 | 217.93 | 216.11 | 195.32 | 203.94 | 699,601 | -14.67(-6.71%) |
Mar 14, 2023 | 216.26 | 221.68 | 215.55 | 218.61 | 363,846 | +4.92(+2.30%) |
Mar 13, 2023 | 211.26 | 215.09 | 207.84 | 213.69 | 228,349 | -0.43(-0.20%) |
Mar 10, 2023 | 217.24 | 218.40 | 211.76 | 214.12 | 179,365 | -4.08(-1.87%) |
Mar 09, 2023 | 216.55 | 219.18 | 215.46 | 218.20 | 192,524 | +1.47(+0.68%) |
Mar 08, 2023 | 213.58 | 220.63 | 213.28 | 216.73 | 185,642 | +3.06(+1.43%) |
Mar 07, 2023 | 217.04 | 217.57 | 211.12 | 213.67 | 141,892 | -3.93(-1.81%) |
Mar 06, 2023 | 220.00 | 221.22 | 217.09 | 217.60 | 183,284 | -2.70(-1.23%) |
Mar 03, 2023 | 219.77 | 220.85 | 215.38 | 220.30 | 168,005 | +1.88(+0.86%) |
Mar 02, 2023 | 214.82 | 219.08 | 212.93 | 218.42 | 128,472 | +3.84(+1.79%) |
Mar 01, 2023 | 212.53 | 215.29 | 209.48 | 214.58 | 174,581 | +2.57(+1.21%) |
Feb 28, 2023 | 215.70 | 217.96 | 210.46 | 212.01 | 308,694 | -3.41(-1.58%) |
Feb 27, 2023 | 215.81 | 216.58 | 213.03 | 215.42 | 163,250 | +0.78(+0.36%) |
Feb 24, 2023 | 215.37 | 218.20 | 211.83 | 214.64 | 170,235 | -3.63(-1.66%) |
Feb 23, 2023 | 217.52 | 221.21 | 217.09 | 218.27 | 199,503 | +2.10(+0.97%) |
Feb 22, 2023 | 212.72 | 218.03 | 211.87 | 216.17 | 213,160 | +4.25(+2.01%) |
Feb 21, 2023 | 211.74 | 214.00 | 210.75 | 211.92 | 297,784 | -2.03(-0.95%) |
Feb 17, 2023 | 212.03 | 214.47 | 201.94 | 213.95 | 226,403 | +0.76(+0.36%) |
Feb 16, 2023 | 214.83 | 218.97 | 211.31 | 213.19 | 204,277 | -3.45(-1.59%) |
Feb 15, 2023 | 212.62 | 217.39 | 211.25 | 216.64 | 135,251 | +1.76(+0.82%) |
Feb 14, 2023 | 211.08 | 216.66 | 211.08 | 214.88 | 155,437 | +3.43(+1.62%) |
Feb 13, 2023 | 206.75 | 212.66 | 205.43 | 211.45 | 125,728 | +4.98(+2.41%) |
Feb 10, 2023 | 207.31 | 208.24 | 204.75 | 206.47 | 86,692 | -1.36(-0.65%) |
Feb 09, 2023 | 210.55 | 214.00 | 205.86 | 207.83 | 105,550 | -1.49(-0.71%) |
Feb 08, 2023 | 212.54 | 212.82 | 205.00 | 209.32 | 111,494 | -2.34(-1.11%) |
Feb 07, 2023 | 206.75 | 212.28 | 206.75 | 211.66 | 189,434 | +4.80(+2.32%) |
Feb 06, 2023 | 199.80 | 207.51 | 199.79 | 206.86 | 201,987 | +6.13(+3.05%) |
Feb 03, 2023 | 201.18 | 204.78 | 198.78 | 200.73 | 134,457 | -3.41(-1.67%) |
Feb 02, 2023 | 208.14 | 209.79 | 204.07 | 204.14 | 299,855 | -2.68(-1.30%) |
Feb 01, 2023 | 198.51 | 207.21 | 198.03 | 206.82 | 256,955 | +8.07(+4.06%) |
Jan 31, 2023 | 196.02 | 199.09 | 193.14 | 198.75 | 192,780 | +3.04(+1.55%) |
Jan 30, 2023 | 188.43 | 199.84 | 184.04 | 195.71 | 465,532 | +4.96(+2.60%) |
Jan 27, 2023 | 190.01 | 194.95 | 187.34 | 190.75 | 467,042 | +0.96(+0.51%) |
Jan 26, 2023 | 195.02 | 195.02 | 178.01 | 189.79 | 380,346 | -4.48(-2.31%) |
Jan 25, 2023 | 195.47 | 197.03 | 191.78 | 194.27 | 149,621 | -3.98(-2.01%) |
Jan 24, 2023 | 199.16 | 204.37 | 196.31 | 198.25 | 131,953 | -0.92(-0.46%) |
Jan 23, 2023 | 198.01 | 201.43 | 195.38 | 199.17 | 186,852 | +2.62(+1.33%) |
Jan 20, 2023 | 195.03 | 196.79 | 192.01 | 196.55 | 164,725 | +2.78(+1.43%) |
Jan 19, 2023 | 194.18 | 198.87 | 192.06 | 193.77 | 144,188 | -1.43(-0.73%) |
Jan 18, 2023 | 205.56 | 205.95 | 194.53 | 195.20 | 267,112 | -9.46(-4.62%) |
Jan 17, 2023 | 200.03 | 204.83 | 199.40 | 204.66 | 231,105 | +3.92(+1.95%) |
Jan 13, 2023 | 202.39 | 202.70 | 200.23 | 200.74 | 100,774 | -2.54(-1.25%) |
Jan 12, 2023 | 206.10 | 207.86 | 200.95 | 203.28 | 94,876 | -2.83(-1.37%) |
Jan 11, 2023 | 202.86 | 206.52 | 202.86 | 206.11 | 150,075 | +4.04(+2.00%) |
Jan 10, 2023 | 201.26 | 202.15 | 197.65 | 202.07 | 143,704 | +0.39(+0.19%) |
Jan 09, 2023 | 203.45 | 208.87 | 200.63 | 201.68 | 203,985 | +0.54(+0.27%) |
Jan 06, 2023 | 202.38 | 202.38 | 198.44 | 201.14 | 121,110 | +1.13(+0.56%) |
Jan 05, 2023 | 204.54 | 205.74 | 199.79 | 200.01 | 140,095 | -6.01(-2.92%) |
Jan 04, 2023 | 207.12 | 207.25 | 202.37 | 206.02 | 173,996 | -0.24(-0.12%) |
Jan 03, 2023 | 209.11 | 212.42 | 202.29 | 206.26 | 154,156 | +0.86(+0.42%) |
Dec 30, 2022 | 203.17 | 205.97 | 202.45 | 205.40 | 136,365 | -0.22(-0.11%) |
Dec 29, 2022 | 201.59 | 206.37 | 201.59 | 205.62 | 85,897 | +5.15(+2.57%) |
Dec 28, 2022 | 202.38 | 204.00 | 199.75 | 200.47 | 98,827 | -1.12(-0.56%) |
Dec 27, 2022 | 201.06 | 203.18 | 198.74 | 201.59 | 128,790 | -0.62(-0.31%) |
Dec 23, 2022 | 204.35 | 205.13 | 201.67 | 202.21 | 140,863 | -2.40(-1.17%) |
Dec 22, 2022 | 202.21 | 205.68 | 201.04 | 204.61 | 142,310 | +0.31(+0.15%) |
Dec 21, 2022 | 203.68 | 207.50 | 202.54 | 204.30 | 134,560 | +0.91(+0.45%) |
Dec 20, 2022 | 199.73 | 205.23 | 197.11 | 203.39 | 196,249 | +3.42(+1.71%) |
Dec 19, 2022 | 202.00 | 203.36 | 196.87 | 199.97 | 222,636 | -1.14(-0.57%) |
Dec 16, 2022 | 205.11 | 207.41 | 199.46 | 201.11 | 770,504 | -5.16(-2.50%) |
Dec 15, 2022 | 209.40 | 209.40 | 205.09 | 206.27 | 164,162 | -5.38(-2.54%) |
Dec 14, 2022 | 216.03 | 219.02 | 210.87 | 211.65 | 174,152 | -5.47(-2.52%) |
Dec 13, 2022 | 221.77 | 223.37 | 216.49 | 217.12 | 276,834 | +2.19(+1.02%) |
Dec 12, 2022 | 216.73 | 218.72 | 213.28 | 214.93 | 244,036 | -2.12(-0.98%) |
Dec 09, 2022 | 222.80 | 222.95 | 216.75 | 217.05 | 277,369 | -7.29(-3.25%) |
Dec 08, 2022 | 226.45 | 232.78 | 223.96 | 224.34 | 113,164 | -1.72(-0.76%) |
Dec 07, 2022 | 220.19 | 227.95 | 220.01 | 226.06 | 201,699 | +5.87(+2.67%) |
Dec 06, 2022 | 230.50 | 230.50 | 219.66 | 220.19 | 217,599 | -9.66(-4.20%) |
Dec 05, 2022 | 238.05 | 238.47 | 226.50 | 229.85 | 163,433 | -10.14(-4.23%) |
Dec 02, 2022 | 238.40 | 243.60 | 236.23 | 239.99 | 186,492 | +0.50(+0.21%) |
Dec 01, 2022 | 230.55 | 240.16 | 230.55 | 239.49 | 261,832 | +8.99(+3.90%) |
Nov 30, 2022 | 219.72 | 232.16 | 218.48 | 230.50 | 1,966,184 | +11.48(+5.24%) |
Nov 29, 2022 | 231.46 | 231.59 | 215.62 | 219.02 | 594,590 | -11.75(-5.09%) |
Nov 28, 2022 | 240.00 | 242.57 | 229.69 | 230.77 | 241,748 | -12.91(-5.30%) |
Nov 25, 2022 | 238.53 | 245.53 | 237.72 | 243.68 | 108,371 | +3.93(+1.64%) |
Nov 23, 2022 | 237.36 | 245.15 | 235.59 | 239.75 | 147,232 | +1.10(+0.46%) |
Nov 22, 2022 | 231.92 | 239.88 | 231.92 | 238.65 | 255,497 | +7.65(+3.31%) |
Nov 21, 2022 | 240.95 | 248.34 | 230.34 | 231.00 | 377,573 | -8.86(-3.69%) |
Nov 18, 2022 | 242.78 | 243.26 | 235.97 | 239.86 | 193,743 | -1.54(-0.64%) |
Nov 17, 2022 | 242.72 | 244.96 | 239.41 | 241.40 | 162,029 | -5.16(-2.09%) |
Nov 16, 2022 | 248.59 | 251.85 | 245.52 | 246.56 | 207,479 | -1.68(-0.68%) |
Nov 15, 2022 | 241.21 | 249.14 | 238.14 | 248.24 | 258,576 | +9.93(+4.17%) |
Nov 14, 2022 | 239.42 | 241.49 | 231.19 | 238.31 | 213,427 | -1.41(-0.59%) |
Nov 11, 2022 | 237.49 | 242.03 | 235.19 | 239.72 | 294,875 | +4.22(+1.79%) |
Nov 10, 2022 | 230.33 | 236.84 | 230.33 | 235.50 | 323,074 | +12.29(+5.51%) |
Nov 09, 2022 | 225.79 | 226.46 | 220.65 | 223.21 | 212,233 | -2.99(-1.32%) |
Nov 08, 2022 | 227.44 | 228.55 | 224.04 | 226.20 | 403,343 | -1.19(-0.52%) |
Nov 07, 2022 | 233.64 | 234.25 | 225.34 | 227.39 | 292,718 | -5.63(-2.42%) |
Nov 04, 2022 | 238.96 | 238.96 | 228.12 | 233.02 | 194,756 | -4.84(-2.03%) |
Nov 03, 2022 | 233.95 | 242.34 | 233.95 | 237.86 | 188,645 | +2.05(+0.87%) |
Nov 02, 2022 | 240.26 | 241.49 | 233.71 | 235.81 | 193,874 | -5.16(-2.14%) |
Nov 01, 2022 | 241.96 | 244.24 | 239.04 | 240.97 | 215,015 | -0.48(-0.20%) |
Oct 31, 2022 | 238.61 | 243.39 | 238.61 | 241.45 | 282,704 | +0.88(+0.37%) |
Oct 28, 2022 | 239.34 | 242.48 | 237.09 | 240.57 | 243,480 | +4.76(+2.02%) |
Oct 27, 2022 | 258.44 | 260.98 | 229.01 | 235.81 | 477,720 | -12.59(-5.07%) |
Oct 26, 2022 | 251.64 | 254.02 | 245.71 | 248.40 | 251,161 | -4.23(-1.67%) |
Oct 25, 2022 | 250.85 | 258.96 | 250.80 | 252.63 | 158,702 | +2.86(+1.15%) |
Oct 24, 2022 | 254.65 | 254.65 | 246.26 | 249.77 | 215,290 | -3.86(-1.52%) |
Oct 21, 2022 | 245.15 | 254.78 | 244.66 | 253.63 | 171,635 | +7.33(+2.98%) |
Oct 20, 2022 | 251.44 | 252.84 | 243.29 | 246.30 | 168,022 | -2.59(-1.04%) |
Oct 19, 2022 | 250.35 | 250.35 | 245.67 | 248.89 | 148,536 | -4.11(-1.62%) |
Oct 18, 2022 | 257.35 | 258.76 | 249.76 | 253.00 | 223,834 | +0.67(+0.27%) |
Oct 17, 2022 | 247.10 | 253.41 | 244.31 | 252.33 | 231,111 | +10.28(+4.25%) |
Oct 14, 2022 | 251.26 | 252.78 | 241.14 | 242.05 | 141,796 | -8.77(-3.50%) |
Oct 13, 2022 | 240.00 | 251.01 | 238.91 | 250.82 | 370,300 | +6.69(+2.74%) |
Oct 12, 2022 | 246.78 | 247.76 | 240.40 | 244.13 | 138,918 | -3.00(-1.21%) |
Oct 11, 2022 | 250.29 | 252.09 | 244.41 | 247.13 | 190,210 | -2.67(-1.07%) |
Oct 10, 2022 | 252.82 | 252.82 | 245.77 | 249.80 | 239,749 | -3.61(-1.42%) |
Oct 07, 2022 | 252.36 | 255.93 | 248.66 | 253.41 | 237,639 | -0.54(-0.21%) |
Oct 06, 2022 | 256.00 | 263.59 | 252.64 | 253.95 | 295,687 | -2.28(-0.89%) |
Oct 05, 2022 | 248.97 | 256.58 | 245.78 | 256.23 | 253,699 | +6.18(+2.47%) |
Oct 04, 2022 | 245.11 | 250.17 | 243.60 | 250.05 | 234,930 | +6.86(+2.82%) |