Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 120.19 | 123.56 | 119.77 | 122.05 | 2,059,073 | +2.31(+1.93%) |
Oct 30, 2023 | 119.85 | 120.59 | 118.63 | 119.74 | 1,471,326 | +0.43(+0.36%) |
Oct 27, 2023 | 120.00 | 120.62 | 118.57 | 119.31 | 1,104,240 | -0.35(-0.29%) |
Oct 26, 2023 | 120.93 | 121.85 | 119.48 | 119.66 | 1,063,368 | -0.81(-0.67%) |
Oct 25, 2023 | 121.00 | 121.21 | 119.42 | 120.47 | 1,051,365 | -1.77(-1.45%) |
Oct 24, 2023 | 122.06 | 122.95 | 121.33 | 122.24 | 901,481 | +0.33(+0.27%) |
Oct 23, 2023 | 122.46 | 123.24 | 121.51 | 121.91 | 1,035,528 | -0.91(-0.74%) |
Oct 20, 2023 | 123.59 | 124.34 | 122.49 | 122.82 | 1,481,147 | -1.17(-0.94%) |
Oct 19, 2023 | 125.53 | 126.37 | 123.71 | 123.99 | 1,505,017 | -2.02(-1.60%) |
Oct 18, 2023 | 128.86 | 129.25 | 125.78 | 126.01 | 969,095 | -3.33(-2.57%) |
Oct 17, 2023 | 129.72 | 130.75 | 128.04 | 129.34 | 1,168,015 | -2.10(-1.60%) |
Oct 16, 2023 | 129.67 | 131.97 | 129.26 | 131.44 | 1,087,789 | +2.51(+1.95%) |
Oct 13, 2023 | 129.61 | 129.91 | 127.75 | 128.93 | 946,338 | -0.81(-0.62%) |
Oct 12, 2023 | 133.27 | 133.28 | 129.66 | 129.74 | 1,065,222 | -3.18(-2.39%) |
Oct 11, 2023 | 132.50 | 133.20 | 131.99 | 132.92 | 1,005,186 | +0.61(+0.46%) |
Oct 10, 2023 | 131.50 | 133.36 | 131.28 | 132.31 | 726,096 | +1.15(+0.88%) |
Oct 09, 2023 | 130.73 | 131.68 | 130.08 | 131.16 | 727,554 | +0.10(+0.08%) |
Oct 06, 2023 | 129.03 | 131.99 | 128.61 | 131.06 | 836,914 | +1.78(+1.38%) |
Oct 05, 2023 | 130.28 | 130.66 | 127.59 | 129.28 | 1,443,832 | -1.09(-0.84%) |
Oct 04, 2023 | 130.72 | 131.42 | 128.68 | 130.37 | 1,384,055 | -0.93(-0.71%) |
Oct 03, 2023 | 131.16 | 132.15 | 130.27 | 131.30 | 1,087,171 | -0.40(-0.30%) |
Oct 02, 2023 | 131.91 | 132.78 | 131.35 | 131.70 | 892,893 | -0.61(-0.46%) |
Sep 29, 2023 | 134.00 | 134.19 | 131.80 | 132.31 | 1,108,365 | -0.33(-0.25%) |
Sep 28, 2023 | 130.73 | 133.77 | 130.04 | 132.64 | 1,168,667 | +2.24(+1.72%) |
Sep 27, 2023 | 130.65 | 131.30 | 129.91 | 130.40 | 1,283,343 | +0.37(+0.28%) |
Sep 26, 2023 | 129.80 | 130.50 | 129.69 | 130.03 | 1,187,729 | -0.76(-0.58%) |
Sep 25, 2023 | 130.20 | 130.88 | 130.15 | 130.79 | 954,359 | -0.19(-0.15%) |
Sep 22, 2023 | 131.37 | 132.48 | 130.79 | 130.98 | 1,293,805 | -0.02(-0.02%) |
Sep 21, 2023 | 130.99 | 131.67 | 129.85 | 131.00 | 1,881,500 | -1.54(-1.16%) |
Sep 20, 2023 | 133.83 | 133.90 | 132.13 | 132.54 | 1,197,052 | -0.42(-0.32%) |
Sep 19, 2023 | 132.52 | 133.21 | 131.67 | 132.96 | 1,148,705 | +0.21(+0.16%) |
Sep 18, 2023 | 131.46 | 133.07 | 131.02 | 132.75 | 1,332,607 | -0.11(-0.08%) |
Sep 15, 2023 | 134.24 | 134.64 | 132.69 | 132.86 | 3,582,692 | -0.26(-0.20%) |
Sep 14, 2023 | 133.00 | 133.74 | 132.53 | 133.12 | 1,274,283 | +1.23(+0.93%) |
Sep 13, 2023 | 131.13 | 133.18 | 130.95 | 131.89 | 962,116 | +0.24(+0.18%) |
Sep 12, 2023 | 132.60 | 133.72 | 131.64 | 131.65 | 1,078,510 | -1.07(-0.81%) |
Sep 11, 2023 | 133.15 | 133.76 | 131.81 | 132.72 | 1,315,350 | +0.42(+0.32%) |
Sep 08, 2023 | 131.46 | 132.63 | 131.12 | 132.30 | 1,007,714 | +0.70(+0.53%) |
Sep 07, 2023 | 133.07 | 133.07 | 130.55 | 131.60 | 1,469,425 | -2.38(-1.78%) |
Sep 06, 2023 | 134.00 | 134.34 | 133.26 | 133.98 | 1,036,106 | -0.58(-0.43%) |
Sep 05, 2023 | 134.50 | 136.60 | 133.89 | 134.56 | 1,672,742 | +0.68(+0.51%) |
Sep 01, 2023 | 134.48 | 134.99 | 132.54 | 133.88 | 1,066,785 | +0.58(+0.44%) |
Aug 31, 2023 | 133.27 | 134.31 | 132.21 | 133.30 | 2,395,203 | +0.72(+0.54%) |
Aug 30, 2023 | 131.56 | 133.36 | 131.39 | 132.58 | 1,495,161 | +0.32(+0.24%) |
Aug 29, 2023 | 128.93 | 132.34 | 128.71 | 132.26 | 1,284,109 | +3.00(+2.32%) |
Aug 28, 2023 | 130.02 | 130.41 | 128.99 | 129.26 | 1,087,594 | +0.06(+0.05%) |
Aug 25, 2023 | 127.84 | 130.00 | 127.72 | 129.20 | 1,370,878 | +1.50(+1.17%) |
Aug 24, 2023 | 130.24 | 130.43 | 127.53 | 127.70 | 1,760,486 | -2.40(-1.84%) |
Aug 23, 2023 | 128.69 | 130.98 | 128.20 | 130.10 | 2,027,949 | +1.43(+1.11%) |
Aug 22, 2023 | 129.79 | 131.49 | 128.14 | 128.67 | 2,903,115 | -0.92(-0.71%) |
Aug 21, 2023 | 128.72 | 130.00 | 126.01 | 129.59 | 3,565,297 | +0.22(+0.17%) |
Aug 18, 2023 | 128.50 | 135.85 | 125.89 | 129.37 | 7,827,548 | -20.68(-13.78%) |
Aug 17, 2023 | 151.89 | 151.89 | 149.89 | 150.05 | 1,324,271 | -0.75(-0.50%) |
Aug 16, 2023 | 152.08 | 153.62 | 150.67 | 150.80 | 1,163,372 | -2.07(-1.35%) |
Aug 15, 2023 | 156.77 | 156.77 | 152.45 | 152.87 | 976,805 | -4.17(-2.66%) |
Aug 14, 2023 | 150.44 | 157.32 | 149.88 | 157.04 | 1,793,665 | +0.50(+0.32%) |
Aug 11, 2023 | 156.34 | 157.10 | 155.58 | 156.54 | 887,786 | -0.98(-0.62%) |
Aug 10, 2023 | 157.59 | 159.51 | 156.80 | 157.52 | 935,148 | +0.85(+0.54%) |
Aug 09, 2023 | 157.00 | 157.36 | 155.59 | 156.67 | 867,716 | -0.24(-0.15%) |
Aug 08, 2023 | 158.61 | 159.21 | 155.93 | 156.91 | 898,885 | -2.22(-1.40%) |
Aug 07, 2023 | 158.59 | 159.84 | 158.18 | 159.13 | 792,752 | +0.42(+0.26%) |
Aug 04, 2023 | 158.59 | 160.31 | 157.76 | 158.71 | 915,516 | +0.14(+0.09%) |
Aug 03, 2023 | 158.72 | 159.37 | 157.17 | 158.57 | 781,242 | -1.29(-0.81%) |
Aug 02, 2023 | 160.00 | 161.34 | 158.57 | 159.86 | 1,141,267 | -1.21(-0.75%) |
Aug 01, 2023 | 161.00 | 162.62 | 160.30 | 161.07 | 987,483 | -0.01(-0.01%) |
Jul 31, 2023 | 161.47 | 162.40 | 160.25 | 161.08 | 1,411,181 | -1.61(-0.99%) |
Jul 28, 2023 | 166.45 | 167.16 | 161.66 | 162.69 | 1,825,419 | -3.38(-2.04%) |
Jul 27, 2023 | 169.38 | 170.60 | 165.67 | 166.07 | 927,213 | -2.93(-1.73%) |
Jul 26, 2023 | 168.52 | 169.62 | 167.88 | 169.00 | 898,075 | -0.15(-0.09%) |
Jul 25, 2023 | 168.70 | 170.31 | 168.03 | 169.15 | 804,898 | +0.86(+0.51%) |
Jul 24, 2023 | 168.98 | 169.38 | 167.79 | 168.29 | 578,062 | -0.03(-0.02%) |
Jul 21, 2023 | 168.08 | 169.06 | 167.68 | 168.32 | 512,941 | +0.92(+0.55%) |
Jul 20, 2023 | 171.20 | 171.40 | 166.92 | 167.40 | 883,756 | -5.18(-3.00%) |
Jul 19, 2023 | 170.44 | 172.72 | 169.68 | 172.58 | 1,085,867 | +2.69(+1.58%) |
Jul 18, 2023 | 169.36 | 170.09 | 168.29 | 169.89 | 773,040 | -0.54(-0.32%) |
Jul 17, 2023 | 167.07 | 170.92 | 166.19 | 170.43 | 1,122,385 | +3.42(+2.05%) |
Jul 14, 2023 | 168.49 | 168.49 | 165.86 | 167.01 | 822,611 | -2.06(-1.22%) |
Jul 13, 2023 | 168.92 | 169.45 | 168.19 | 169.07 | 798,265 | +0.90(+0.54%) |
Jul 12, 2023 | 170.00 | 170.71 | 167.88 | 168.17 | 1,017,570 | -1.26(-0.74%) |
Jul 11, 2023 | 169.43 | 169.62 | 167.97 | 169.43 | 739,332 | +0.60(+0.36%) |
Jul 10, 2023 | 163.95 | 168.96 | 163.87 | 168.83 | 969,106 | +5.06(+3.09%) |
Jul 07, 2023 | 164.10 | 165.59 | 163.58 | 163.77 | 761,461 | -0.87(-0.53%) |
Jul 06, 2023 | 163.27 | 164.97 | 162.49 | 164.64 | 972,406 | -0.33(-0.20%) |
Jul 05, 2023 | 165.57 | 166.74 | 164.50 | 164.97 | 986,840 | -2.01(-1.20%) |
Jul 03, 2023 | 166.22 | 167.03 | 164.42 | 166.98 | 559,684 | -0.47(-0.28%) |
Jun 30, 2023 | 167.81 | 168.81 | 166.56 | 167.45 | 1,177,760 | +2.11(+1.28%) |
Jun 29, 2023 | 164.00 | 165.76 | 163.29 | 165.34 | 859,035 | +2.39(+1.47%) |
Jun 28, 2023 | 162.25 | 163.51 | 161.40 | 162.95 | 676,877 | +0.39(+0.24%) |
Jun 27, 2023 | 159.33 | 162.85 | 159.32 | 162.56 | 592,749 | +3.64(+2.29%) |
Jun 26, 2023 | 158.62 | 159.94 | 158.29 | 158.92 | 669,787 | +0.94(+0.60%) |
Jun 23, 2023 | 158.26 | 158.44 | 156.16 | 157.98 | 3,588,654 | -1.91(-1.19%) |
Jun 22, 2023 | 161.04 | 161.12 | 158.74 | 159.89 | 1,578,958 | -1.27(-0.79%) |
Jun 21, 2023 | 161.61 | 162.24 | 160.88 | 161.16 | 1,225,120 | -1.42(-0.87%) |
Jun 20, 2023 | 164.08 | 164.86 | 161.42 | 162.58 | 1,253,860 | -2.28(-1.38%) |
Jun 16, 2023 | 166.65 | 167.44 | 164.79 | 164.86 | 1,927,646 | -0.55(-0.33%) |
Jun 15, 2023 | 163.12 | 165.90 | 165.41 | 994,279 | +22.28(+15.57%) | |
May 08, 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 791,417 | -0.53(-0.37%) |
May 05, 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 848,937 | +2.39(+1.69%) |
May 04, 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 862,133 | -1.30(-0.91%) |
May 03, 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 1,262,245 | +0.15(+0.11%) |
May 02, 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 1,356,769 | -2.12(-1.47%) |
May 01, 2023 | 144.71 | 145.99 | 144.46 | 144.54 | 1,568,219 | -0.10(-0.07%) |
Apr 28, 2023 | 141.46 | 144.72 | 141.40 | 144.64 | 1,952,134 | +2.75(+1.94%) |
Apr 27, 2023 | 141.45 | 142.18 | 139.62 | 141.89 | 1,254,041 | +0.64(+0.45%) |
Apr 26, 2023 | 141.12 | 142.08 | 140.64 | 141.25 | 1,096,356 | -0.72(-0.51%) |
Apr 25, 2023 | 146.60 | 146.60 | 141.87 | 141.97 | 1,910,098 | -4.86(-3.31%) |
Apr 24, 2023 | 147.94 | 148.32 | 145.91 | 146.83 | 799,058 | -1.54(-1.04%) |
Apr 21, 2023 | 148.30 | 148.82 | 147.22 | 148.37 | 573,831 | +0.57(+0.39%) |
Apr 20, 2023 | 147.16 | 149.22 | 146.31 | 147.80 | 988,626 | -0.83(-0.56%) |
Apr 19, 2023 | 149.61 | 149.71 | 146.94 | 148.63 | 1,463,065 | -1.64(-1.09%) |
Apr 18, 2023 | 153.74 | 153.95 | 149.78 | 150.27 | 1,853,247 | -2.76(-1.80%) |
Apr 17, 2023 | 158.70 | 158.70 | 151.50 | 153.03 | 1,925,103 | -6.53(-4.09%) |
Apr 14, 2023 | 159.61 | 161.65 | 158.76 | 159.56 | 720,820 | -0.20(-0.13%) |
Apr 13, 2023 | 158.09 | 160.14 | 157.38 | 159.76 | 887,661 | +2.07(+1.31%) |
Apr 12, 2023 | 157.72 | 159.60 | 157.29 | 157.69 | 1,064,612 | +1.52(+0.97%) |
Apr 11, 2023 | 158.08 | 158.43 | 155.94 | 156.17 | 999,683 | -1.24(-0.79%) |
Apr 10, 2023 | 155.00 | 157.44 | 155.00 | 157.41 | 501,086 | +1.66(+1.07%) |
Apr 06, 2023 | 154.50 | 156.68 | 153.66 | 155.75 | 869,656 | -0.21(-0.13%) |
Apr 05, 2023 | 156.49 | 157.35 | 155.53 | 155.96 | 915,448 | -1.34(-0.85%) |
Apr 04, 2023 | 161.36 | 161.36 | 156.51 | 157.30 | 1,755,881 | -3.77(-2.34%) |
Apr 03, 2023 | 159.91 | 161.32 | 159.29 | 161.07 | 682,993 | -0.41(-0.25%) |
Mar 31, 2023 | 158.63 | 161.71 | 158.31 | 161.48 | 932,267 | +3.41(+2.16%) |
Mar 30, 2023 | 158.27 | 159.44 | 157.58 | 158.07 | 737,194 | +1.42(+0.91%) |
Mar 29, 2023 | 157.13 | 157.44 | 155.51 | 156.65 | 602,425 | +1.34(+0.86%) |
Mar 28, 2023 | 155.45 | 155.48 | 154.00 | 155.31 | 483,074 | -0.44(-0.28%) |
Mar 27, 2023 | 157.72 | 158.10 | 155.65 | 155.75 | 556,536 | -0.95(-0.61%) |
Mar 24, 2023 | 156.18 | 156.75 | 154.68 | 156.70 | 930,576 | +0.26(+0.17%) |
Mar 23, 2023 | 155.66 | 159.00 | 154.90 | 156.44 | 1,529,525 | +1.61(+1.04%) |
Mar 22, 2023 | 156.62 | 159.28 | 154.77 | 154.83 | 726,765 | -2.42(-1.54%) |
Mar 21, 2023 | 156.99 | 157.85 | 155.63 | 157.25 | 975,938 | +1.69(+1.09%) |
Mar 20, 2023 | 154.88 | 157.88 | 154.88 | 155.56 | 830,928 | +0.40(+0.26%) |
Mar 17, 2023 | 155.51 | 155.93 | 152.89 | 155.16 | 2,392,090 | -0.23(-0.15%) |
Mar 16, 2023 | 154.21 | 155.92 | 153.66 | 155.39 | 2,007,580 | +0.94(+0.61%) |
Mar 15, 2023 | 154.16 | 155.47 | 152.58 | 154.45 | 948,075 | -2.32(-1.48%) |
Mar 14, 2023 | 156.83 | 158.31 | 155.09 | 156.77 | 1,143,321 | +2.58(+1.67%) |
Mar 13, 2023 | 153.38 | 157.22 | 152.27 | 154.19 | 975,961 | -0.32(-0.21%) |
Mar 10, 2023 | 157.18 | 157.73 | 153.21 | 154.51 | 859,168 | -2.91(-1.85%) |
Mar 09, 2023 | 159.21 | 160.34 | 157.22 | 157.42 | 1,235,239 | -0.96(-0.61%) |
Mar 08, 2023 | 158.50 | 159.28 | 156.97 | 158.38 | 1,499,936 | +0.37(+0.23%) |
Mar 07, 2023 | 159.99 | 160.68 | 157.33 | 158.01 | 1,104,413 | -1.35(-0.85%) |
Mar 06, 2023 | 160.34 | 161.43 | 158.95 | 159.36 | 1,050,374 | -0.34(-0.21%) |
Mar 03, 2023 | 157.50 | 159.70 | 157.33 | 159.70 | 1,147,973 | +1.86(+1.18%) |
Mar 02, 2023 | 155.78 | 157.90 | 154.70 | 157.84 | 1,212,994 | +0.72(+0.46%) |
Mar 01, 2023 | 159.49 | 160.65 | 155.79 | 157.12 | 1,196,013 | -2.84(-1.78%) |
Feb 28, 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 1,932,243 | -1.27(-0.79%) |
Feb 27, 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 1,189,596 | +3.42(+2.17%) |
Feb 24, 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 1,630,608 | -3.05(-1.90%) |
Feb 23, 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 2,732,225 | +1.14(+0.71%) |
Feb 22, 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 6,279,181 | -23.26(-12.71%) |
Feb 21, 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 1,763,332 | -2.80(-1.51%) |
Feb 17, 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 1,145,801 | -1.19(-0.64%) |
Feb 16, 2023 | 186.65 | 189.31 | 185.96 | 186.97 | 1,002,605 | -1.54(-0.82%) |
Feb 15, 2023 | 184.67 | 188.56 | 184.67 | 188.51 | 943,832 | +3.27(+1.77%) |
Feb 14, 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 902,432 | +1.24(+0.67%) |
Feb 13, 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 647,481 | +3.25(+1.80%) |
Feb 10, 2023 | 181.25 | 182.13 | 180.25 | 180.75 | 1,054,241 | -1.77(-0.97%) |
Feb 09, 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 1,106,226 | +1.14(+0.63%) |
Feb 08, 2023 | 182.02 | 183.40 | 180.37 | 181.38 | 576,559 | -1.59(-0.87%) |
Feb 07, 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 892,156 | +3.74(+2.09%) |
Feb 06, 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 875,395 | -2.17(-1.20%) |
Feb 03, 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 708,387 | -0.78(-0.43%) |
Feb 02, 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 1,133,637 | +2.69(+1.50%) |
Feb 01, 2023 | 178.22 | 180.48 | 175.98 | 179.49 | 1,162,786 | +0.14(+0.08%) |
Jan 31, 2023 | 177.34 | 179.44 | 176.72 | 179.35 | 1,001,533 | +2.44(+1.38%) |
Jan 30, 2023 | 176.13 | 177.79 | 175.53 | 176.91 | 1,116,905 | -0.54(-0.30%) |
Jan 27, 2023 | 178.81 | 179.84 | 177.24 | 177.45 | 1,182,425 | -2.61(-1.45%) |
Jan 26, 2023 | 181.47 | 182.33 | 179.06 | 180.06 | 1,051,567 | -0.79(-0.44%) |
Jan 25, 2023 | 177.71 | 180.89 | 175.85 | 180.85 | 1,040,463 | +0.64(+0.36%) |
Jan 24, 2023 | 180.55 | 181.72 | 178.92 | 180.21 | 594,016 | -0.34(-0.19%) |
Jan 23, 2023 | 178.77 | 181.96 | 177.75 | 180.55 | 1,008,297 | +1.63(+0.91%) |
Jan 20, 2023 | 177.11 | 179.27 | 176.00 | 178.92 | 1,015,431 | +2.20(+1.24%) |
Jan 19, 2023 | 180.43 | 181.34 | 176.20 | 176.72 | 1,099,452 | -4.77(-2.63%) |
Jan 18, 2023 | 186.02 | 188.01 | 181.26 | 181.49 | 1,147,402 | -3.47(-1.88%) |
Jan 17, 2023 | 180.98 | 185.80 | 180.61 | 184.96 | 1,507,965 | +4.35(+2.41%) |
Jan 13, 2023 | 177.16 | 180.90 | 177.16 | 180.61 | 953,490 | +2.69(+1.51%) |
Jan 12, 2023 | 179.37 | 180.50 | 177.63 | 177.92 | 668,127 | -1.52(-0.85%) |
Jan 11, 2023 | 175.91 | 179.45 | 174.69 | 179.44 | 904,863 | +1.43(+0.80%) |
Jan 10, 2023 | 177.24 | 178.47 | 175.84 | 178.01 | 1,079,352 | +1.40(+0.79%) |
Jan 09, 2023 | 177.28 | 180.62 | 175.98 | 176.61 | 1,264,195 | +1.19(+0.68%) |
Jan 06, 2023 | 171.42 | 176.41 | 170.29 | 175.42 | 701,099 | +6.55(+3.88%) |
Jan 05, 2023 | 169.14 | 170.39 | 167.81 | 168.87 | 791,953 | -1.62(-0.95%) |
Jan 04, 2023 | 172.81 | 174.03 | 168.92 | 170.49 | 687,829 | -0.45(-0.26%) |
Jan 03, 2023 | 172.87 | 172.87 | 169.40 | 170.94 | 978,815 | -0.13(-0.08%) |
Dec 30, 2022 | 170.50 | 171.11 | 169.06 | 171.07 | 433,477 | -1.13(-0.66%) |
Dec 29, 2022 | 169.40 | 172.55 | 168.63 | 172.20 | 517,461 | +4.54(+2.71%) |
Dec 28, 2022 | 169.79 | 170.62 | 167.44 | 167.66 | 462,535 | -1.97(-1.16%) |
Dec 27, 2022 | 169.95 | 170.54 | 168.31 | 169.63 | 509,319 | -0.20(-0.12%) |
Dec 23, 2022 | 169.32 | 170.07 | 168.09 | 169.83 | 562,883 | +0.05(+0.03%) |
Dec 22, 2022 | 172.57 | 172.85 | 166.43 | 169.78 | 859,232 | -4.29(-2.46%) |
Dec 21, 2022 | 173.07 | 174.74 | 172.11 | 174.07 | 709,255 | +1.73(+1.00%) |
Dec 20, 2022 | 171.01 | 173.09 | 170.90 | 172.34 | 887,309 | +0.96(+0.56%) |
Dec 19, 2022 | 173.59 | 173.72 | 170.65 | 171.38 | 944,412 | -2.47(-1.42%) |
Dec 16, 2022 | 174.48 | 175.40 | 173.30 | 173.85 | 1,612,147 | -2.33(-1.32%) |
Dec 15, 2022 | 180.46 | 180.48 | 175.94 | 176.18 | 756,097 | -6.80(-3.72%) |
Dec 14, 2022 | 184.81 | 186.73 | 181.89 | 182.98 | 900,370 | -2.22(-1.20%) |
Dec 13, 2022 | 187.35 | 189.45 | 183.32 | 185.20 | 1,154,464 | +2.10(+1.15%) |
Dec 12, 2022 | 181.43 | 183.10 | 180.21 | 183.10 | 780,413 | +2.38(+1.32%) |
Dec 09, 2022 | 181.10 | 182.78 | 180.38 | 180.72 | 1,536,841 | -0.33(-0.18%) |
Dec 08, 2022 | 179.03 | 181.98 | 178.58 | 181.05 | 980,388 | +3.35(+1.89%) |
Dec 07, 2022 | 175.98 | 177.87 | 174.48 | 177.70 | 587,097 | +0.87(+0.49%) |
Dec 06, 2022 | 177.91 | 178.79 | 174.89 | 176.83 | 630,973 | -1.73(-0.97%) |
Dec 05, 2022 | 178.88 | 179.28 | 176.95 | 178.56 | 715,853 | -1.97(-1.09%) |
Dec 02, 2022 | 179.09 | 180.74 | 178.04 | 180.53 | 811,758 | -0.95(-0.52%) |
Dec 01, 2022 | 180.85 | 185.58 | 180.85 | 181.48 | 979,124 | +0.59(+0.33%) |
Nov 30, 2022 | 173.43 | 180.93 | 172.46 | 180.89 | 1,789,909 | +7.78(+4.49%) |
Nov 29, 2022 | 173.45 | 174.97 | 172.82 | 173.11 | 919,350 | -0.48(-0.28%) |
Nov 28, 2022 | 175.09 | 176.64 | 173.02 | 173.59 | 1,339,191 | -3.03(-1.72%) |
Nov 25, 2022 | 176.50 | 177.25 | 175.88 | 176.62 | 413,623 | +0.58(+0.33%) |
Nov 23, 2022 | 174.97 | 177.92 | 174.53 | 176.04 | 831,336 | +1.76(+1.01%) |
Nov 22, 2022 | 172.82 | 175.83 | 172.24 | 174.28 | 916,313 | +2.15(+1.25%) |
Nov 21, 2022 | 170.96 | 173.43 | 170.96 | 172.13 | 1,268,713 | +0.23(+0.13%) |
Nov 18, 2022 | 172.00 | 173.76 | 168.90 | 171.90 | 1,283,028 | +5.87(+3.54%) |
Nov 17, 2022 | 164.31 | 166.38 | 163.21 | 166.03 | 1,071,895 | -0.54(-0.32%) |
Nov 16, 2022 | 172.02 | 172.02 | 166.52 | 166.57 | 958,201 | -5.91(-3.43%) |
Nov 15, 2022 | 174.19 | 175.99 | 171.33 | 172.48 | 782,699 | +1.44(+0.84%) |
Nov 14, 2022 | 171.34 | 174.64 | 171.00 | 171.04 | 896,967 | -1.14(-0.66%) |
Nov 11, 2022 | 172.38 | 172.89 | 170.17 | 172.18 | 1,018,304 | +0.47(+0.27%) |
Nov 10, 2022 | 167.00 | 171.91 | 165.99 | 171.71 | 1,268,244 | +10.69(+6.64%) |
Nov 09, 2022 | 162.76 | 163.08 | 160.63 | 161.02 | 720,033 | -2.60(-1.59%) |
Nov 08, 2022 | 164.26 | 166.07 | 162.02 | 163.62 | 1,047,137 | +0.10(+0.06%) |
Nov 07, 2022 | 165.04 | 165.64 | 162.08 | 163.52 | 960,507 | -0.33(-0.20%) |
Nov 04, 2022 | 169.14 | 169.14 | 159.38 | 163.85 | 1,561,552 | -3.12(-1.87%) |
Nov 03, 2022 | 165.57 | 168.52 | 164.15 | 166.97 | 796,029 | -0.13(-0.08%) |
Nov 02, 2022 | 173.50 | 166.93 | 167.10 | 1,256,053 | -6.88(-3.95%) |