Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 164.14 | 175.94 | 164.14 | 175.94 | 128 | +4.43(+2.58%) |
Nov 29, 2023 | 169.41 | 171.51 | 165.91 | 171.51 | 118 | +1.50(+0.88%) |
Nov 28, 2023 | 170.00 | 171.00 | 163.64 | 170.01 | 809 | +3.01(+1.80%) |
Nov 27, 2023 | 177.00 | 177.00 | 167.00 | 167.00 | 242 | -10.00(-5.65%) |
Nov 24, 2023 | 171.52 | 177.00 | 167.92 | 177.00 | 190 | +1.00(+0.57%) |
Nov 22, 2023 | 180.00 | 180.00 | 175.00 | 176.00 | 688 | -4.15(-2.30%) |
Nov 20, 2023 | 180.15 | 41 | +0.13(+0.07%) | |||
Nov 17, 2023 | 185.00 | 188.05 | 180.02 | 180.02 | 200 | -5.97(-3.21%) |
Nov 16, 2023 | 180.00 | 185.99 | 180.00 | 185.99 | 40 | -0.01(-0.01%) |
Nov 15, 2023 | 187.54 | 187.54 | 184.50 | 186.00 | 78 | +4.99(+2.76%) |
Nov 14, 2023 | 182.00 | 187.16 | 181.01 | 181.01 | 315 | +2.41(+1.35%) |
Nov 13, 2023 | 181.00 | 184.52 | 175.50 | 178.60 | 311 | -2.40(-1.33%) |
Nov 10, 2023 | 181.00 | 182.26 | 181.00 | 181.00 | 100 | -8.00(-4.23%) |
Nov 09, 2023 | 189.97 | 195.00 | 185.00 | 189.00 | 685 | -4.00(-2.07%) |
Nov 08, 2023 | 194.96 | 194.96 | 193.00 | 193.00 | 46 | +3.00(+1.58%) |
Nov 07, 2023 | 194.93 | 194.93 | 190.00 | 190.00 | 198 | -2.00(-1.04%) |
Nov 06, 2023 | 195.00 | 195.50 | 192.00 | 192.00 | 151 | -3.00(-1.54%) |
Nov 03, 2023 | 197.89 | 197.89 | 190.00 | 195.00 | 184 | +0.00(+0.00%) |
Nov 02, 2023 | 199.00 | 205.00 | 193.00 | 195.00 | 344 | -4.00(-2.01%) |
Nov 01, 2023 | 201.25 | 201.25 | 194.90 | 199.00 | 189 | +3.00(+1.53%) |
Oct 31, 2023 | 194.00 | 204.75 | 194.00 | 196.00 | 311 | +0.00(+0.00%) |
Oct 30, 2023 | 189.00 | 196.87 | 189.00 | 196.00 | 410 | +0.01(+0.01%) |
Oct 27, 2023 | 194.92 | 196.00 | 185.02 | 195.99 | 100 | +2.99(+1.55%) |
Oct 26, 2023 | 183.50 | 195.44 | 183.50 | 193.00 | 424 | +6.26(+3.35%) |
Oct 25, 2023 | 180.00 | 186.75 | 180.00 | 186.74 | 1,079 | +3.85(+2.11%) |
Oct 24, 2023 | 184.90 | 186.00 | 180.00 | 182.89 | 262 | +1.89(+1.04%) |
Oct 23, 2023 | 180.00 | 188.37 | 176.00 | 181.00 | 392 | +0.50(+0.28%) |
Oct 20, 2023 | 178.00 | 182.50 | 175.90 | 180.50 | 203 | +0.50(+0.28%) |
Oct 19, 2023 | 184.59 | 184.59 | 172.03 | 180.00 | 522 | -4.01(-2.18%) |
Oct 18, 2023 | 184.00 | 184.01 | 182.31 | 184.01 | 85 | +4.81(+2.68%) |
Oct 17, 2023 | 188.57 | 188.57 | 179.01 | 179.20 | 287 | -0.31(-0.17%) |
Oct 16, 2023 | 180.00 | 185.03 | 179.51 | 179.51 | 204 | -0.50(-0.28%) |
Oct 13, 2023 | 183.90 | 183.90 | 180.01 | 180.01 | 100 | +0.00(+0.00%) |
Oct 12, 2023 | 182.07 | 182.07 | 180.01 | 180.01 | 74 | -4.14(-2.25%) |
Oct 11, 2023 | 185.00 | 185.49 | 181.37 | 184.15 | 479 | +2.15(+1.18%) |
Oct 10, 2023 | 186.50 | 188.34 | 182.00 | 182.00 | 320 | -4.52(-2.42%) |
Oct 09, 2023 | 184.58 | 188.00 | 180.00 | 186.52 | 545 | +2.03(+1.10%) |
Oct 06, 2023 | 183.50 | 186.00 | 183.50 | 184.50 | 150 | -4.35(-2.31%) |
Oct 05, 2023 | 189.70 | 189.70 | 185.28 | 188.85 | 318 | -2.15(-1.13%) |
Oct 04, 2023 | 195.00 | 195.00 | 180.00 | 191.00 | 716 | -0.41(-0.21%) |
Oct 03, 2023 | 201.56 | 202.69 | 191.41 | 191.41 | 142 | -10.26(-5.09%) |
Oct 02, 2023 | 210.00 | 210.53 | 197.70 | 201.67 | 725 | -4.33(-2.10%) |
Sep 29, 2023 | 200.13 | 208.50 | 199.61 | 206.00 | 576 | +6.00(+3.00%) |
Sep 28, 2023 | 205.00 | 205.00 | 200.00 | 200.00 | 109 | -0.05(-0.02%) |
Sep 27, 2023 | 204.97 | 208.83 | 200.05 | 200.05 | 334 | -2.45(-1.21%) |
Sep 26, 2023 | 203.00 | 203.00 | 199.00 | 202.50 | 293 | +0.00(+0.00%) |
Sep 25, 2023 | 208.00 | 203.00 | 201.00 | 202.50 | 300 | +2.50(+1.25%) |
Sep 22, 2023 | 199.00 | 200.00 | 199.00 | 200.00 | 508 | +1.00(+0.50%) |
Sep 21, 2023 | 187.01 | 203.00 | 187.01 | 199.00 | 379 | -2.50(-1.24%) |
Sep 20, 2023 | 205.00 | 209.00 | 198.00 | 201.50 | 382 | +3.05(+1.54%) |
Sep 19, 2023 | 202.00 | 202.00 | 190.04 | 198.45 | 209 | -3.55(-1.76%) |
Sep 18, 2023 | 190.95 | 202.31 | 190.95 | 202.00 | 1,181 | +10.50(+5.48%) |
Sep 15, 2023 | 191.00 | 192.00 | 191.00 | 191.50 | 366 | -1.99(-1.03%) |
Sep 14, 2023 | 203.52 | 203.52 | 187.05 | 193.49 | 1,878 | -6.46(-3.23%) |
Sep 13, 2023 | 203.50 | 205.00 | 199.95 | 199.95 | 634 | -1.85(-0.92%) |
Sep 12, 2023 | 204.00 | 207.46 | 201.00 | 201.80 | 403 | -1.70(-0.84%) |
Sep 11, 2023 | 198.12 | 205.23 | 192.51 | 203.50 | 2,048 | +8.50(+4.36%) |
Sep 08, 2023 | 194.00 | 197.60 | 190.00 | 195.00 | 2,051 | -3.94(-1.98%) |
Sep 07, 2023 | 210.00 | 212.00 | 190.52 | 198.94 | 1,363 | -15.06(-7.04%) |
Sep 06, 2023 | 207.49 | 219.00 | 207.49 | 214.00 | 288 | +0.90(+0.42%) |
Sep 05, 2023 | 210.00 | 219.00 | 210.00 | 213.10 | 663 | +3.10(+1.48%) |
Sep 01, 2023 | 217.98 | 220.00 | 210.00 | 210.00 | 743 | -4.00(-1.87%) |
Aug 31, 2023 | 217.50 | 218.13 | 210.00 | 214.00 | 1,084 | -1.30(-0.60%) |
Aug 30, 2023 | 211.00 | 215.95 | 210.00 | 215.30 | 1,415 | +11.30(+5.54%) |
Aug 29, 2023 | 199.46 | 212.84 | 199.46 | 204.00 | 2,793 | -3.50(-1.69%) |
Aug 28, 2023 | 218.03 | 222.50 | 206.50 | 207.50 | 1,620 | -9.61(-4.43%) |
Aug 25, 2023 | 213.00 | 221.40 | 211.50 | 217.11 | 844 | +1.71(+0.79%) |
Aug 24, 2023 | 218.52 | 219.21 | 213.00 | 215.40 | 464 | -2.20(-1.01%) |
Aug 23, 2023 | 223.27 | 223.98 | 217.01 | 217.60 | 1,201 | -5.40(-2.42%) |
Aug 22, 2023 | 211.31 | 224.47 | 208.74 | 223.00 | 2,674 | +10.00(+4.69%) |
Aug 21, 2023 | 209.74 | 213.52 | 209.74 | 213.00 | 983 | -1.40(-0.65%) |
Aug 18, 2023 | 213.10 | 219.49 | 208.00 | 214.40 | 523 | +1.75(+0.82%) |
Aug 17, 2023 | 220.02 | 223.37 | 211.46 | 212.65 | 560 | -4.85(-2.23%) |
Aug 16, 2023 | 221.98 | 225.49 | 217.50 | 217.50 | 743 | -2.50(-1.14%) |
Aug 15, 2023 | 229.47 | 229.47 | 214.21 | 220.00 | 403 | +1.88(+0.86%) |
Aug 14, 2023 | 215.89 | 225.70 | 214.14 | 218.12 | 309 | -5.08(-2.28%) |
Aug 11, 2023 | 223.00 | 225.00 | 217.10 | 223.20 | 172 | -1.80(-0.80%) |
Aug 10, 2023 | 226.00 | 230.00 | 220.10 | 225.00 | 990 | +0.30(+0.13%) |
Aug 09, 2023 | 238.01 | 238.04 | 224.70 | 224.70 | 1,806 | -15.30(-6.38%) |
Aug 08, 2023 | 247.34 | 247.34 | 237.02 | 240.00 | 720 | -3.00(-1.23%) |
Aug 07, 2023 | 233.66 | 243.00 | 230.00 | 243.00 | 1,420 | +23.00(+10.45%) |
Aug 04, 2023 | 240.00 | 240.00 | 214.82 | 220.00 | 3,149 | -10.37(-4.50%) |
Aug 03, 2023 | 241.13 | 243.60 | 230.37 | 230.37 | 381 | -12.03(-4.96%) |
Aug 02, 2023 | 244.51 | 246.99 | 238.75 | 242.40 | 1,180 | -0.10(-0.04%) |
Aug 01, 2023 | 212.28 | 242.50 | 205.52 | 242.50 | 2,503 | +28.50(+13.32%) |
Jul 31, 2023 | 214.65 | 216.00 | 196.20 | 214.00 | 2,170 | -11.00(-4.89%) |
Jul 28, 2023 | 237.00 | 237.00 | 224.00 | 225.00 | 336 | -10.89(-4.62%) |
Jul 27, 2023 | 242.81 | 243.50 | 235.89 | 235.89 | 446 | -3.11(-1.30%) |
Jul 26, 2023 | 239.27 | 249.99 | 235.34 | 239.00 | 3,383 | -4.00(-1.65%) |
Jul 25, 2023 | 238.99 | 249.97 | 228.57 | 243.00 | 1,038 | +7.39(+3.14%) |
Jul 24, 2023 | 229.83 | 242.37 | 227.50 | 235.61 | 3,719 | +1.16(+0.49%) |
Jul 21, 2023 | 234.41 | 242.99 | 234.41 | 234.45 | 613 | -0.05(-0.02%) |
Jul 20, 2023 | 239.68 | 249.98 | 227.85 | 234.50 | 1,732 | +6.14(+2.69%) |
Jul 19, 2023 | 236.20 | 240.00 | 228.36 | 228.36 | 2,864 | -9.74(-4.09%) |
Jul 18, 2023 | 229.50 | 246.00 | 223.01 | 238.10 | 3,608 | +12.46(+5.52%) |
Jul 17, 2023 | 215.00 | 228.28 | 211.01 | 225.64 | 2,110 | +15.65(+7.45%) |
Jul 14, 2023 | 204.48 | 210.00 | 201.28 | 209.99 | 440 | +7.50(+3.70%) |
Jul 13, 2023 | 201.00 | 205.00 | 200.00 | 202.49 | 2,017 | +1.94(+0.97%) |
Jul 12, 2023 | 195.77 | 203.48 | 188.28 | 200.55 | 3,069 | -0.15(-0.07%) |
Jul 11, 2023 | 213.25 | 214.50 | 194.53 | 200.70 | 2,675 | -13.25(-6.19%) |
Jul 10, 2023 | 200.00 | 215.00 | 198.50 | 213.95 | 3,803 | +12.96(+6.45%) |
Jul 07, 2023 | 208.00 | 208.00 | 195.28 | 200.99 | 3,181 | -5.01(-2.43%) |
Jul 06, 2023 | 209.04 | 214.01 | 206.00 | 206.00 | 1,865 | -8.00(-3.74%) |
Jul 05, 2023 | 212.00 | 218.90 | 210.50 | 214.00 | 1,572 | +0.00(+0.00%) |
Jul 03, 2023 | 205.00 | 214.00 | 193.38 | 214.00 | 1,426 | +11.00(+5.42%) |
Jun 30, 2023 | 218.99 | 218.99 | 202.84 | 203.00 | 402 | -12.75(-5.91%) |
Jun 29, 2023 | 215.03 | 216.67 | 215.03 | 215.75 | 602 | +0.75(+0.35%) |
Jun 28, 2023 | 216.00 | 216.00 | 215.00 | 215.00 | 210 | -1.00(-0.46%) |
Jun 27, 2023 | 214.02 | 219.00 | 213.95 | 216.00 | 354 | +2.99(+1.40%) |
Jun 26, 2023 | 210.00 | 217.40 | 210.00 | 213.01 | 677 | -0.05(-0.02%) |
Jun 23, 2023 | 197.46 | 215.00 | 197.45 | 213.06 | 2,110 | +17.18(+8.77%) |
Jun 22, 2023 | 196.00 | 198.47 | 189.88 | 195.88 | 995 | -1.52(-0.77%) |
Jun 21, 2023 | 203.05 | 203.05 | 190.42 | 197.40 | 2,854 | -7.55(-3.68%) |
Jun 20, 2023 | 204.00 | 214.99 | 203.50 | 204.95 | 1,247 | +1.44(+0.71%) |
Jun 16, 2023 | 190.88 | 205.59 | 190.88 | 203.51 | 2,549 | +12.51(+6.55%) |
Jun 15, 2023 | 188.96 | 191.00 | 186.00 | 191.00 | 1,574 | +5.00(+2.69%) |
Jun 14, 2023 | 191.50 | 191.80 | 183.13 | 186.00 | 1,416 | -5.00(-2.62%) |
Jun 13, 2023 | 192.03 | 192.03 | 190.00 | 191.00 | 277 | +0.00(+0.00%) |
Jun 12, 2023 | 204.76 | 209.72 | 188.56 | 191.00 | 1,186 | -11.50(-5.68%) |
Jun 09, 2023 | 205.00 | 208.00 | 199.30 | 202.50 | 824 | +2.50(+1.25%) |
Jun 08, 2023 | 189.38 | 205.00 | 188.00 | 200.00 | 4,204 | +8.55(+4.47%) |
Jun 07, 2023 | 193.01 | 193.50 | 186.10 | 191.45 | 321 | -0.55(-0.29%) |
Jun 06, 2023 | 190.30 | 192.00 | 188.40 | 192.00 | 1,741 | +2.00(+1.05%) |
Jun 05, 2023 | 187.61 | 193.88 | 178.12 | 190.00 | 2,562 | +1.00(+0.53%) |
Jun 02, 2023 | 210.76 | 211.01 | 183.14 | 189.00 | 3,364 | -14.50(-7.13%) |
Jun 01, 2023 | 213.01 | 215.99 | 198.06 | 203.50 | 1,066 | -16.00(-7.29%) |
May 31, 2023 | 216.00 | 223.11 | 214.47 | 219.50 | 568 | -0.10(-0.05%) |
May 30, 2023 | 219.16 | 223.26 | 217.02 | 219.60 | 704 | +0.09(+0.04%) |
May 26, 2023 | 219.22 | 222.37 | 217.42 | 219.51 | 962 | +1.51(+0.69%) |
May 25, 2023 | 224.48 | 226.90 | 200.03 | 218.00 | 1,482 | -2.00(-0.91%) |
May 24, 2023 | 201.99 | 220.00 | 201.99 | 220.00 | 842 | +18.01(+8.92%) |
May 23, 2023 | 195.75 | 202.00 | 195.75 | 201.99 | 307 | +5.99(+3.06%) |
May 22, 2023 | 195.00 | 200.10 | 195.00 | 196.00 | 636 | +0.01(+0.01%) |
May 19, 2023 | 186.50 | 197.36 | 185.70 | 195.99 | 873 | +9.39(+5.03%) |
May 18, 2023 | 186.69 | 187.00 | 183.51 | 186.60 | 1,794 | -6.41(-3.32%) |
May 17, 2023 | 188.12 | 194.00 | 188.12 | 193.01 | 2,786 | +10.52(+5.76%) |
May 16, 2023 | 183.96 | 183.99 | 181.29 | 182.49 | 1,276 | +0.50(+0.27%) |
May 15, 2023 | 177.01 | 183.56 | 177.01 | 181.99 | 2,447 | -1.57(-0.86%) |
May 12, 2023 | 193.35 | 193.53 | 177.76 | 183.56 | 538 | -9.44(-4.89%) |
May 11, 2023 | 192.58 | 194.00 | 192.54 | 193.00 | 494 | -2.00(-1.03%) |
May 10, 2023 | 190.03 | 195.01 | 190.03 | 195.00 | 811 | +3.60(+1.88%) |
May 09, 2023 | 191.00 | 195.40 | 181.92 | 191.40 | 1,477 | +0.00(+0.00%) |
May 08, 2023 | 179.14 | 198.89 | 179.14 | 191.40 | 2,616 | +11.38(+6.32%) |
May 05, 2023 | 183.52 | 183.52 | 175.22 | 180.02 | 1,596 | -3.50(-1.91%) |
May 04, 2023 | 176.37 | 183.58 | 176.32 | 183.52 | 860 | +7.02(+3.98%) |
May 03, 2023 | 176.00 | 180.00 | 174.14 | 176.50 | 942 | -2.49(-1.39%) |
May 02, 2023 | 181.32 | 188.00 | 177.43 | 178.99 | 866 | -9.00(-4.79%) |
May 01, 2023 | 185.00 | 188.00 | 185.00 | 187.99 | 1,170 | +2.99(+1.62%) |
Apr 28, 2023 | 175.00 | 187.27 | 175.00 | 185.00 | 1,471 | +8.00(+4.52%) |
Apr 27, 2023 | 173.51 | 177.00 | 172.88 | 177.00 | 840 | +0.00(+0.00%) |
Apr 26, 2023 | 178.97 | 180.00 | 177.00 | 177.00 | 207 | -7.99(-4.32%) |
Apr 25, 2023 | 184.70 | 184.99 | 174.72 | 184.99 | 463 | +0.99(+0.54%) |
Apr 24, 2023 | 176.38 | 188.03 | 176.37 | 184.00 | 751 | +7.62(+4.32%) |
Apr 21, 2023 | 168.05 | 176.38 | 168.05 | 176.38 | 100 | +3.88(+2.25%) |
Apr 20, 2023 | 164.61 | 172.96 | 164.61 | 172.50 | 920 | +5.50(+3.29%) |
Apr 19, 2023 | 161.06 | 169.78 | 160.00 | 167.00 | 2,218 | -2.85(-1.68%) |
Apr 18, 2023 | 170.24 | 170.24 | 169.79 | 169.85 | 461 | -2.15(-1.25%) |
Apr 17, 2023 | 177.00 | 177.00 | 172.00 | 172.00 | 135 | -4.48(-2.54%) |
Apr 14, 2023 | 179.22 | 179.59 | 174.00 | 176.48 | 421 | -6.88(-3.75%) |
Apr 13, 2023 | 178.07 | 183.36 | 178.07 | 183.36 | 61 | +4.38(+2.45%) |
Apr 12, 2023 | 183.47 | 183.47 | 175.51 | 178.98 | 214 | -12.17(-6.37%) |
Apr 11, 2023 | 184.48 | 193.70 | 184.48 | 191.15 | 509 | -2.55(-1.32%) |
Apr 10, 2023 | 189.45 | 197.42 | 187.19 | 193.70 | 1,013 | +2.69(+1.41%) |
Apr 06, 2023 | 173.68 | 192.64 | 173.68 | 191.01 | 1,491 | +13.99(+7.90%) |
Apr 05, 2023 | 171.00 | 179.00 | 171.00 | 177.02 | 1,317 | +9.02(+5.37%) |
Apr 04, 2023 | 169.69 | 171.64 | 167.99 | 168.00 | 999 | +0.50(+0.30%) |
Apr 03, 2023 | 167.87 | 168.22 | 167.29 | 167.50 | 1,012 | +0.50(+0.30%) |
Mar 31, 2023 | 176.06 | 176.06 | 165.02 | 167.00 | 1,542 | -8.10(-4.63%) |
Mar 30, 2023 | 173.88 | 175.89 | 173.88 | 175.10 | 42 | -0.45(-0.26%) |
Mar 29, 2023 | 176.44 | 176.44 | 175.55 | 175.55 | 60 | +0.54(+0.31%) |
Mar 28, 2023 | 175.01 | 175.01 | 175.01 | 175.01 | 68 | +0.00(+0.00%) |
Mar 27, 2023 | 176.99 | 176.99 | 171.76 | 175.01 | 505 | -2.00(-1.13%) |
Mar 24, 2023 | 172.80 | 178.79 | 172.79 | 177.01 | 1,173 | -1.75(-0.98%) |
Mar 23, 2023 | 169.99 | 182.00 | 169.99 | 178.76 | 974 | +10.77(+6.41%) |
Mar 22, 2023 | 171.97 | 171.97 | 166.80 | 167.99 | 2,434 | -1.37(-0.81%) |
Mar 21, 2023 | 168.28 | 172.19 | 165.50 | 169.36 | 711 | +0.18(+0.11%) |
Mar 20, 2023 | 168.98 | 169.18 | 166.87 | 169.18 | 108 | +1.65(+0.98%) |
Mar 17, 2023 | 169.00 | 169.00 | 167.00 | 167.53 | 190 | +0.53(+0.32%) |
Mar 16, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 23 | +3.80(+2.33%) |
Mar 15, 2023 | 167.25 | 168.19 | 163.20 | 163.20 | 294 | -5.07(-3.01%) |
Mar 14, 2023 | 168.70 | 168.84 | 168.00 | 168.27 | 220 | +0.76(+0.45%) |
Mar 13, 2023 | 168.84 | 168.84 | 167.51 | 167.51 | 685 | +1.38(+0.83%) |
Mar 10, 2023 | 163.59 | 168.95 | 163.59 | 166.13 | 1,116 | +2.54(+1.55%) |
Mar 09, 2023 | 168.87 | 168.87 | 162.63 | 163.59 | 144 | -5.82(-3.44%) |
Mar 08, 2023 | 166.28 | 169.41 | 166.28 | 169.41 | 191 | -3.35(-1.94%) |
Mar 07, 2023 | 166.22 | 172.76 | 166.22 | 172.76 | 74 | +11.54(+7.16%) |
Mar 06, 2023 | 169.99 | 174.30 | 161.22 | 161.22 | 493 | -12.25(-7.06%) |
Mar 03, 2023 | 173.66 | 173.66 | 173.47 | 173.47 | 100 | +3.43(+2.02%) |
Mar 02, 2023 | 164.51 | 170.86 | 164.51 | 170.04 | 871 | +0.53(+0.31%) |
Mar 01, 2023 | 163.63 | 171.06 | 163.63 | 169.51 | 2,097 | +5.78(+3.53%) |
Feb 28, 2023 | 162.15 | 163.73 | 162.00 | 163.73 | 314 | +2.14(+1.32%) |
Feb 27, 2023 | 162.01 | 162.01 | 160.00 | 161.59 | 1,015 | -0.16(-0.10%) |
Feb 24, 2023 | 161.75 | 161.75 | 161.75 | 161.75 | 100 | -1.26(-0.77%) |
Feb 23, 2023 | 161.75 | 166.27 | 161.00 | 163.01 | 620 | +5.02(+3.18%) |
Feb 22, 2023 | 155.92 | 160.01 | 155.92 | 157.99 | 1,241 | -2.01(-1.26%) |
Feb 21, 2023 | 170.89 | 170.98 | 154.04 | 160.00 | 1,702 | -11.50(-6.71%) |
Feb 17, 2023 | 171.75 | 172.00 | 171.50 | 171.50 | 280 | -0.01(-0.01%) |
Feb 16, 2023 | 170.86 | 171.51 | 170.86 | 171.51 | 290 | -1.49(-0.86%) |
Feb 15, 2023 | 170.00 | 173.00 | 170.00 | 173.00 | 48 | +3.00(+1.76%) |
Feb 14, 2023 | 168.39 | 173.00 | 168.39 | 170.00 | 504 | +1.56(+0.93%) |
Feb 13, 2023 | 164.72 | 168.85 | 159.68 | 168.44 | 2,620 | +6.14(+3.78%) |
Feb 10, 2023 | 163.55 | 167.47 | 162.12 | 162.30 | 1,010 | -2.96(-1.79%) |
Feb 09, 2023 | 165.00 | 167.45 | 163.10 | 165.26 | 766 | -0.75(-0.45%) |
Feb 08, 2023 | 168.25 | 171.14 | 166.01 | 166.01 | 727 | -2.99(-1.77%) |
Feb 07, 2023 | 172.88 | 172.88 | 164.19 | 169.00 | 344 | -2.00(-1.17%) |
Feb 06, 2023 | 174.86 | 174.86 | 167.00 | 171.00 | 358 | +4.01(+2.40%) |
Feb 03, 2023 | 172.28 | 172.28 | 161.95 | 166.99 | 1,821 | -5.80(-3.36%) |
Feb 02, 2023 | 173.01 | 173.01 | 170.67 | 172.79 | 179 | -2.30(-1.31%) |
Feb 01, 2023 | 176.25 | 176.25 | 173.00 | 175.09 | 233 | -1.41(-0.80%) |
Jan 31, 2023 | 173.12 | 177.39 | 173.12 | 176.50 | 251 | +3.08(+1.78%) |
Jan 30, 2023 | 178.97 | 178.97 | 173.42 | 173.42 | 522 | -2.03(-1.16%) |
Jan 27, 2023 | 170.44 | 178.69 | 170.44 | 175.45 | 415 | +6.11(+3.61%) |
Jan 26, 2023 | 179.88 | 180.94 | 169.34 | 169.34 | 687 | -9.67(-5.40%) |
Jan 25, 2023 | 166.27 | 182.18 | 166.27 | 179.01 | 1,644 | +10.52(+6.24%) |
Jan 24, 2023 | 165.50 | 170.42 | 164.55 | 168.49 | 1,637 | +3.00(+1.81%) |
Jan 23, 2023 | 169.00 | 169.00 | 157.70 | 165.49 | 3,187 | -3.51(-2.08%) |
Jan 20, 2023 | 174.40 | 174.90 | 169.00 | 169.00 | 136 | -7.00(-3.98%) |
Jan 19, 2023 | 178.87 | 178.87 | 171.00 | 176.00 | 1,106 | -2.40(-1.35%) |
Jan 18, 2023 | 178.00 | 178.65 | 176.50 | 178.40 | 680 | -0.45(-0.25%) |
Jan 17, 2023 | 177.09 | 178.85 | 177.09 | 178.85 | 150 | -0.03(-0.02%) |
Jan 13, 2023 | 179.89 | 180.78 | 175.93 | 178.88 | 2,568 | -2.04(-1.13%) |
Jan 12, 2023 | 180.00 | 180.94 | 175.42 | 180.92 | 626 | +1.92(+1.07%) |
Jan 11, 2023 | 177.50 | 180.98 | 177.25 | 179.00 | 489 | -1.95(-1.08%) |
Jan 10, 2023 | 176.37 | 185.30 | 173.01 | 180.95 | 2,298 | +0.97(+0.54%) |
Jan 09, 2023 | 180.00 | 180.00 | 177.90 | 179.98 | 812 | +0.08(+0.04%) |
Jan 06, 2023 | 175.00 | 179.90 | 175.00 | 179.90 | 126 | +0.95(+0.53%) |
Jan 05, 2023 | 175.12 | 178.95 | 172.52 | 178.95 | 532 | +0.97(+0.55%) |
Jan 04, 2023 | 176.81 | 178.28 | 174.62 | 177.98 | 695 | -1.48(-0.82%) |
Jan 03, 2023 | 175.01 | 180.37 | 171.52 | 179.46 | 2,405 | -1.54(-0.85%) |
Dec 30, 2022 | 180.31 | 189.19 | 176.12 | 181.00 | 2,175 | -8.00(-4.23%) |
Dec 29, 2022 | 190.00 | 191.78 | 183.94 | 189.00 | 1,865 | +0.98(+0.52%) |
Dec 28, 2022 | 188.80 | 192.70 | 188.00 | 188.02 | 1,052 | +0.02(+0.01%) |
Dec 27, 2022 | 187.99 | 189.50 | 186.03 | 188.00 | 1,024 | +5.88(+3.23%) |
Dec 23, 2022 | 188.00 | 191.55 | 182.12 | 182.12 | 705 | -6.11(-3.25%) |
Dec 22, 2022 | 182.50 | 188.23 | 180.56 | 188.23 | 624 | +3.89(+2.11%) |
Dec 21, 2022 | 184.99 | 191.42 | 184.34 | 184.34 | 1,000 | -0.16(-0.09%) |
Dec 20, 2022 | 196.00 | 196.00 | 183.91 | 184.50 | 2,645 | -11.43(-5.83%) |
Dec 19, 2022 | 189.00 | 199.96 | 189.00 | 195.93 | 1,520 | +13.14(+7.19%) |
Dec 16, 2022 | 193.20 | 193.50 | 182.79 | 182.79 | 132 | -13.29(-6.78%) |
Dec 15, 2022 | 189.61 | 196.08 | 179.16 | 196.08 | 934 | +6.07(+3.19%) |
Dec 14, 2022 | 193.64 | 193.80 | 186.00 | 190.01 | 709 | +0.00(+0.00%) |
Dec 13, 2022 | 188.55 | 194.00 | 186.58 | 190.01 | 815 | -1.00(-0.52%) |
Dec 12, 2022 | 189.00 | 193.37 | 185.95 | 191.01 | 647 | +2.01(+1.06%) |
Dec 09, 2022 | 168.55 | 191.31 | 167.51 | 189.00 | 3,801 | +20.45(+12.13%) |
Dec 08, 2022 | 171.81 | 174.95 | 165.58 | 168.55 | 964 | -2.45(-1.43%) |
Dec 07, 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 25 | -0.90(-0.52%) |
Dec 06, 2022 | 177.00 | 178.00 | 167.26 | 171.90 | 661 | -3.11(-1.78%) |
Dec 05, 2022 | 175.37 | 188.80 | 170.06 | 175.01 | 1,274 | +2.99(+1.74%) |
Dec 02, 2022 | 170.48 | 173.87 | 166.22 | 172.02 | 905 | +0.90(+0.53%) |