Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 165.02 | 169.46 | 164.50 | 168.72 | 726,955 | +5.52(+3.38%) |
Oct 30, 2023 | 162.79 | 163.94 | 159.15 | 163.20 | 849,151 | +1.33(+0.82%) |
Oct 27, 2023 | 165.71 | 165.71 | 161.64 | 161.87 | 692,392 | -3.48(-2.11%) |
Oct 26, 2023 | 164.26 | 166.82 | 163.21 | 165.35 | 760,785 | +2.00(+1.22%) |
Oct 25, 2023 | 168.42 | 168.81 | 162.64 | 163.35 | 1,061,664 | -5.50(-3.26%) |
Oct 24, 2023 | 176.30 | 177.37 | 165.37 | 168.85 | 1,788,978 | -9.29(-5.22%) |
Oct 23, 2023 | 175.65 | 180.09 | 174.51 | 178.15 | 814,296 | +2.66(+1.51%) |
Oct 20, 2023 | 178.62 | 179.28 | 174.00 | 175.49 | 1,297,976 | -2.60(-1.46%) |
Oct 19, 2023 | 168.15 | 180.99 | 165.17 | 178.09 | 2,337,228 | +3.80(+2.18%) |
Oct 18, 2023 | 178.71 | 179.24 | 173.32 | 174.29 | 1,297,420 | -5.67(-3.15%) |
Oct 17, 2023 | 176.85 | 181.34 | 175.46 | 179.96 | 1,394,921 | +0.84(+0.47%) |
Oct 16, 2023 | 178.61 | 180.26 | 176.43 | 179.12 | 778,373 | +1.59(+0.90%) |
Oct 13, 2023 | 180.25 | 180.96 | 176.81 | 177.53 | 627,911 | -2.65(-1.47%) |
Oct 12, 2023 | 186.21 | 186.31 | 179.64 | 180.18 | 769,875 | -5.49(-2.96%) |
Oct 11, 2023 | 186.32 | 187.11 | 183.98 | 185.67 | 483,372 | -0.66(-0.35%) |
Oct 10, 2023 | 184.50 | 187.48 | 183.92 | 186.33 | 601,149 | +1.75(+0.95%) |
Oct 09, 2023 | 179.62 | 184.88 | 179.62 | 184.58 | 536,838 | +3.26(+1.80%) |
Oct 06, 2023 | 178.68 | 182.53 | 177.02 | 181.31 | 622,518 | +1.44(+0.80%) |
Oct 05, 2023 | 179.25 | 180.59 | 177.58 | 179.87 | 449,117 | +0.76(+0.42%) |
Oct 04, 2023 | 178.71 | 180.04 | 176.76 | 179.11 | 829,380 | +1.37(+0.77%) |
Oct 03, 2023 | 177.20 | 178.49 | 176.11 | 177.74 | 739,240 | -0.30(-0.17%) |
Oct 02, 2023 | 180.45 | 182.11 | 176.70 | 178.04 | 851,739 | -4.23(-2.32%) |
Sep 29, 2023 | 183.77 | 184.90 | 181.85 | 182.27 | 700,998 | +0.18(+0.10%) |
Sep 28, 2023 | 179.84 | 185.33 | 178.83 | 182.09 | 835,612 | +2.27(+1.26%) |
Sep 27, 2023 | 180.36 | 181.59 | 177.98 | 179.82 | 559,506 | +0.36(+0.20%) |
Sep 26, 2023 | 181.91 | 182.94 | 179.08 | 179.46 | 753,025 | -3.73(-2.04%) |
Sep 25, 2023 | 183.89 | 183.95 | 183.02 | 183.19 | 461,558 | -1.44(-0.78%) |
Sep 22, 2023 | 185.09 | 186.14 | 184.24 | 184.64 | 474,812 | -0.52(-0.28%) |
Sep 21, 2023 | 191.59 | 192.61 | 184.98 | 185.15 | 948,570 | -8.23(-4.26%) |
Sep 20, 2023 | 197.04 | 198.20 | 193.09 | 193.38 | 424,846 | -2.14(-1.09%) |
Sep 19, 2023 | 193.48 | 195.55 | 193.40 | 195.52 | 515,063 | +1.54(+0.79%) |
Sep 18, 2023 | 195.38 | 195.79 | 192.90 | 193.98 | 634,207 | -1.90(-0.97%) |
Sep 15, 2023 | 197.99 | 198.72 | 195.48 | 195.88 | 1,195,438 | -2.83(-1.42%) |
Sep 14, 2023 | 197.25 | 199.32 | 196.26 | 198.71 | 423,108 | +2.45(+1.25%) |
Sep 13, 2023 | 196.41 | 197.04 | 194.92 | 196.26 | 686,598 | -0.27(-0.14%) |
Sep 12, 2023 | 196.64 | 197.53 | 195.94 | 196.53 | 728,246 | -0.50(-0.25%) |
Sep 11, 2023 | 196.30 | 197.82 | 195.93 | 197.02 | 839,883 | +1.44(+0.74%) |
Sep 08, 2023 | 200.00 | 201.36 | 194.99 | 195.58 | 566,057 | -4.90(-2.44%) |
Sep 07, 2023 | 201.82 | 203.09 | 200.37 | 200.48 | 516,176 | -2.70(-1.33%) |
Sep 06, 2023 | 203.13 | 205.71 | 202.89 | 203.17 | 561,834 | +0.13(+0.06%) |
Sep 05, 2023 | 204.43 | 205.99 | 202.81 | 203.04 | 415,054 | -2.37(-1.15%) |
Sep 01, 2023 | 206.15 | 207.81 | 204.58 | 205.41 | 438,331 | +0.13(+0.06%) |
Aug 31, 2023 | 206.57 | 207.64 | 205.27 | 205.28 | 440,704 | -0.80(-0.39%) |
Aug 30, 2023 | 204.16 | 206.44 | 203.26 | 206.09 | 433,156 | +2.08(+1.02%) |
Aug 29, 2023 | 198.61 | 204.91 | 197.82 | 204.01 | 614,535 | +5.50(+2.77%) |
Aug 28, 2023 | 197.39 | 199.42 | 196.74 | 198.51 | 489,992 | +1.89(+0.96%) |
Aug 25, 2023 | 196.42 | 197.55 | 195.12 | 196.62 | 1,219,195 | +1.53(+0.78%) |
Aug 24, 2023 | 196.24 | 197.49 | 194.73 | 195.09 | 1,315,840 | +0.21(+0.11%) |
Aug 23, 2023 | 191.69 | 195.99 | 191.42 | 194.88 | 823,933 | +4.29(+2.25%) |
Aug 22, 2023 | 190.50 | 190.90 | 189.26 | 190.59 | 1,414,989 | +0.20(+0.10%) |
Aug 21, 2023 | 191.03 | 191.19 | 188.78 | 190.40 | 655,165 | -0.45(-0.23%) |
Aug 18, 2023 | 188.35 | 191.01 | 187.59 | 190.84 | 644,335 | +1.32(+0.70%) |
Aug 17, 2023 | 192.13 | 192.23 | 188.73 | 189.52 | 547,426 | -2.50(-1.30%) |
Aug 16, 2023 | 191.52 | 194.11 | 191.52 | 192.02 | 527,729 | -0.08(-0.04%) |
Aug 15, 2023 | 193.74 | 194.82 | 191.18 | 192.10 | 788,044 | -3.27(-1.67%) |
Aug 14, 2023 | 195.23 | 196.48 | 194.30 | 195.37 | 624,012 | -0.59(-0.30%) |
Aug 11, 2023 | 195.17 | 197.09 | 194.52 | 195.96 | 423,918 | -0.99(-0.50%) |
Aug 10, 2023 | 196.77 | 199.38 | 195.89 | 196.95 | 395,768 | +0.02(+0.01%) |
Aug 09, 2023 | 197.88 | 197.93 | 195.52 | 196.93 | 698,357 | -0.87(-0.44%) |
Aug 08, 2023 | 195.21 | 197.86 | 195.06 | 197.80 | 848,506 | +1.11(+0.57%) |
Aug 07, 2023 | 196.48 | 198.02 | 195.53 | 196.69 | 1,086,461 | +0.34(+0.17%) |
Aug 04, 2023 | 195.91 | 198.52 | 194.88 | 196.35 | 849,396 | +0.60(+0.30%) |
Aug 03, 2023 | 198.64 | 199.37 | 195.18 | 195.76 | 1,238,470 | -4.56(-2.28%) |
Aug 02, 2023 | 199.65 | 201.27 | 197.64 | 200.32 | 1,559,200 | -0.51(-0.25%) |
Aug 01, 2023 | 201.12 | 202.13 | 200.52 | 200.82 | 1,321,112 | -1.86(-0.92%) |
Jul 31, 2023 | 202.24 | 203.77 | 200.53 | 202.68 | 986,621 | +1.30(+0.65%) |
Jul 28, 2023 | 201.61 | 202.28 | 199.87 | 201.38 | 1,560,574 | -0.09(-0.04%) |
Jul 27, 2023 | 203.99 | 204.57 | 199.27 | 201.47 | 2,196,034 | -0.64(-0.31%) |
Jul 26, 2023 | 205.84 | 205.96 | 200.77 | 202.10 | 1,959,891 | -4.46(-2.16%) |
Jul 25, 2023 | 205.12 | 208.43 | 204.90 | 206.56 | 1,809,133 | +1.43(+0.70%) |
Jul 24, 2023 | 208.05 | 210.10 | 204.58 | 205.13 | 2,190,220 | -5.76(-2.73%) |
Jul 21, 2023 | 214.40 | 215.23 | 210.83 | 210.89 | 1,345,003 | -3.99(-1.86%) |
Jul 20, 2023 | 220.97 | 221.83 | 209.49 | 214.89 | 3,485,452 | -20.98(-8.89%) |
Jul 19, 2023 | 236.03 | 238.70 | 235.80 | 235.86 | 833,341 | -0.32(-0.13%) |
Jul 18, 2023 | 235.38 | 237.66 | 234.50 | 236.18 | 1,048,791 | +0.66(+0.28%) |
Jul 17, 2023 | 234.44 | 238.68 | 233.55 | 235.51 | 810,857 | +0.62(+0.26%) |
Jul 14, 2023 | 231.41 | 235.51 | 231.10 | 234.90 | 764,221 | +3.35(+1.45%) |
Jul 13, 2023 | 230.80 | 232.89 | 230.69 | 231.55 | 674,280 | +1.35(+0.59%) |
Jul 12, 2023 | 233.99 | 235.01 | 228.93 | 230.20 | 695,916 | +0.75(+0.32%) |
Jul 11, 2023 | 227.23 | 230.05 | 225.74 | 229.46 | 666,917 | +1.90(+0.83%) |
Jul 10, 2023 | 223.78 | 228.07 | 223.78 | 227.56 | 629,632 | +3.50(+1.56%) |
Jul 07, 2023 | 222.45 | 226.48 | 222.11 | 224.06 | 436,765 | +0.64(+0.28%) |
Jul 06, 2023 | 227.40 | 227.40 | 221.57 | 223.43 | 759,457 | -6.27(-2.73%) |
Jul 05, 2023 | 226.59 | 230.15 | 224.24 | 229.69 | 654,892 | +2.13(+0.94%) |
Jul 03, 2023 | 231.79 | 231.79 | 226.41 | 227.56 | 1,041,013 | -6.13(-2.62%) |
Jun 30, 2023 | 234.47 | 236.37 | 233.61 | 233.69 | 998,691 | +0.86(+0.37%) |
Jun 29, 2023 | 230.71 | 233.15 | 230.61 | 232.83 | 493,595 | +1.80(+0.78%) |
Jun 28, 2023 | 226.49 | 231.10 | 225.87 | 231.03 | 773,781 | +3.86(+1.70%) |
Jun 27, 2023 | 224.75 | 228.10 | 222.10 | 227.17 | 667,788 | +4.56(+2.05%) |
Jun 26, 2023 | 222.29 | 224.96 | 222.02 | 222.61 | 793,948 | +0.12(+0.05%) |
Jun 23, 2023 | 223.25 | 224.92 | 221.84 | 222.49 | 1,820,517 | -2.40(-1.07%) |
Jun 22, 2023 | 226.66 | 228.52 | 224.03 | 224.90 | 447,905 | -2.29(-1.01%) |
Jun 21, 2023 | 224.93 | 228.36 | 224.81 | 227.19 | 596,474 | +0.99(+0.44%) |
Jun 20, 2023 | 226.57 | 228.28 | 224.07 | 226.20 | 570,866 | -2.00(-0.88%) |
Jun 16, 2023 | 232.57 | 233.15 | 227.20 | 228.19 | 1,383,301 | -2.61(-1.13%) |
Jun 15, 2023 | 226.80 | 233.08 | 225.52 | 230.81 | 604,534 | +2.67(+1.17%) |
Jun 14, 2023 | 230.41 | 231.70 | 226.33 | 228.13 | 971,643 | -3.05(-1.32%) |
Jun 13, 2023 | 226.82 | 231.55 | 226.82 | 231.18 | 765,742 | +3.96(+1.74%) |
Jun 12, 2023 | 223.47 | 227.35 | 221.56 | 227.22 | 786,285 | +4.92(+2.21%) |
Jun 09, 2023 | 222.28 | 223.79 | 221.28 | 222.31 | 785,954 | +0.02(+0.01%) |
Jun 08, 2023 | 220.08 | 222.47 | 217.04 | 222.28 | 616,775 | +2.10(+0.96%) |
Jun 07, 2023 | 218.82 | 220.90 | 218.30 | 220.18 | 1,027,798 | +2.14(+0.98%) |
Jun 06, 2023 | 212.22 | 218.46 | 210.91 | 218.04 | 863,045 | +5.65(+2.66%) |
Jun 05, 2023 | 211.26 | 213.71 | 210.40 | 212.39 | 476,035 | +0.21(+0.10%) |
Jun 02, 2023 | 207.73 | 213.19 | 206.19 | 212.19 | 735,611 | +5.06(+2.45%) |
Jun 01, 2023 | 207.81 | 208.55 | 205.90 | 207.12 | 483,663 | -0.07(-0.03%) |
May 31, 2023 | 208.22 | 209.31 | 205.25 | 207.19 | 746,840 | -2.12(-1.02%) |
May 30, 2023 | 211.53 | 213.72 | 207.92 | 209.31 | 589,663 | +0.12(+0.06%) |
May 26, 2023 | 206.11 | 210.69 | 205.43 | 209.20 | 514,094 | +3.49(+1.69%) |
May 25, 2023 | 206.72 | 206.72 | 204.94 | 205.71 | 445,389 | -0.61(-0.29%) |
May 24, 2023 | 207.22 | 207.22 | 205.72 | 206.32 | 576,572 | -1.92(-0.92%) |
May 23, 2023 | 211.74 | 212.56 | 207.38 | 208.23 | 594,852 | -5.21(-2.44%) |
May 22, 2023 | 207.90 | 214.89 | 207.12 | 213.44 | 836,548 | +5.15(+2.47%) |
May 19, 2023 | 209.83 | 211.42 | 207.31 | 208.29 | 587,448 | -0.22(-0.10%) |
May 18, 2023 | 204.03 | 209.23 | 204.03 | 208.51 | 572,367 | +4.74(+2.33%) |
May 17, 2023 | 203.41 | 204.80 | 200.82 | 203.77 | 551,842 | +2.41(+1.20%) |
May 16, 2023 | 202.32 | 202.32 | 200.27 | 201.36 | 360,550 | -2.42(-1.19%) |
May 15, 2023 | 202.38 | 203.97 | 201.52 | 203.78 | 519,462 | +1.61(+0.79%) |
May 12, 2023 | 203.22 | 204.18 | 200.65 | 202.18 | 640,137 | +0.28(+0.14%) |
May 11, 2023 | 202.03 | 203.65 | 200.40 | 201.90 | 621,789 | +0.27(+0.13%) |
May 10, 2023 | 200.30 | 203.00 | 198.13 | 201.63 | 756,089 | +4.07(+2.06%) |
May 09, 2023 | 197.38 | 198.87 | 196.23 | 197.56 | 580,174 | -1.33(-0.67%) |
May 08, 2023 | 198.65 | 200.22 | 197.63 | 198.88 | 563,414 | +0.51(+0.26%) |
May 05, 2023 | 197.30 | 199.23 | 196.93 | 198.37 | 459,628 | +2.84(+1.46%) |
May 04, 2023 | 196.28 | 198.09 | 194.73 | 195.52 | 973,509 | -2.74(-1.38%) |
May 03, 2023 | 199.18 | 202.41 | 198.02 | 198.26 | 469,402 | +0.66(+0.34%) |
May 02, 2023 | 203.13 | 203.42 | 195.16 | 197.60 | 744,756 | -6.01(-2.95%) |
May 01, 2023 | 204.99 | 205.84 | 202.34 | 203.60 | 769,927 | -2.96(-1.43%) |
Apr 28, 2023 | 203.81 | 209.03 | 203.81 | 206.57 | 817,848 | +2.64(+1.29%) |
Apr 27, 2023 | 198.76 | 204.72 | 198.62 | 203.93 | 867,518 | +7.02(+3.56%) |
Apr 26, 2023 | 195.75 | 200.28 | 195.11 | 196.91 | 696,249 | +0.61(+0.31%) |
Apr 25, 2023 | 198.94 | 199.79 | 195.68 | 196.31 | 466,672 | -2.88(-1.44%) |
Apr 24, 2023 | 201.66 | 202.22 | 198.67 | 199.18 | 763,349 | -1.82(-0.91%) |
Apr 21, 2023 | 201.12 | 202.48 | 198.46 | 201.01 | 880,276 | +0.54(+0.27%) |
Apr 20, 2023 | 196.73 | 202.32 | 195.83 | 200.47 | 1,757,857 | +7.26(+3.76%) |
Apr 19, 2023 | 191.70 | 193.78 | 189.54 | 193.21 | 1,270,215 | +0.11(+0.06%) |
Apr 18, 2023 | 196.49 | 196.49 | 191.75 | 193.10 | 1,006,246 | -1.82(-0.94%) |
Apr 17, 2023 | 193.66 | 195.38 | 192.29 | 194.93 | 801,972 | +1.17(+0.60%) |
Apr 14, 2023 | 195.98 | 197.72 | 191.43 | 193.76 | 912,654 | -2.67(-1.36%) |
Apr 13, 2023 | 195.04 | 196.47 | 192.34 | 196.43 | 870,183 | +2.54(+1.31%) |
Apr 12, 2023 | 200.79 | 201.31 | 193.36 | 193.89 | 828,838 | -4.95(-2.49%) |
Apr 11, 2023 | 196.70 | 199.45 | 195.80 | 198.84 | 661,976 | +2.80(+1.43%) |
Apr 10, 2023 | 192.89 | 196.47 | 192.40 | 196.04 | 763,747 | +1.34(+0.69%) |
Apr 06, 2023 | 196.77 | 196.77 | 194.56 | 194.70 | 798,680 | -2.96(-1.50%) |
Apr 05, 2023 | 199.71 | 200.95 | 197.30 | 197.66 | 483,301 | -2.69(-1.34%) |
Apr 04, 2023 | 201.47 | 201.98 | 198.17 | 200.35 | 496,586 | -0.13(-0.06%) |
Apr 03, 2023 | 199.47 | 200.76 | 197.03 | 200.48 | 817,732 | -0.59(-0.30%) |
Mar 31, 2023 | 198.65 | 201.10 | 197.26 | 201.07 | 797,389 | +3.12(+1.58%) |
Mar 30, 2023 | 199.32 | 200.50 | 197.31 | 197.95 | 349,802 | +0.96(+0.49%) |
Mar 29, 2023 | 196.56 | 197.71 | 195.23 | 196.99 | 515,399 | +3.27(+1.69%) |
Mar 28, 2023 | 194.75 | 196.82 | 192.95 | 193.72 | 427,447 | -2.15(-1.10%) |
Mar 27, 2023 | 198.08 | 198.78 | 195.44 | 195.87 | 448,268 | +0.01(+0.01%) |
Mar 24, 2023 | 193.00 | 195.88 | 191.60 | 195.86 | 576,748 | +1.73(+0.89%) |
Mar 23, 2023 | 195.20 | 196.93 | 191.24 | 194.13 | 898,687 | -1.22(-0.62%) |
Mar 22, 2023 | 199.81 | 201.50 | 195.15 | 195.34 | 641,359 | -5.81(-2.89%) |
Mar 21, 2023 | 200.57 | 202.33 | 199.45 | 201.15 | 640,552 | +2.02(+1.02%) |
Mar 20, 2023 | 198.69 | 199.90 | 196.21 | 199.13 | 634,079 | -0.01(-0.01%) |
Mar 17, 2023 | 199.24 | 201.49 | 197.06 | 199.14 | 1,272,848 | +0.21(+0.10%) |
Mar 16, 2023 | 196.76 | 201.59 | 195.47 | 198.93 | 979,597 | +1.41(+0.71%) |
Mar 15, 2023 | 193.99 | 198.00 | 192.06 | 197.53 | 689,945 | +0.90(+0.46%) |
Mar 14, 2023 | 196.95 | 200.61 | 195.37 | 196.62 | 612,494 | +3.32(+1.72%) |
Mar 13, 2023 | 190.66 | 196.74 | 188.29 | 193.30 | 991,584 | +1.84(+0.96%) |
Mar 10, 2023 | 194.99 | 194.99 | 189.62 | 191.46 | 902,305 | -4.01(-2.05%) |
Mar 09, 2023 | 198.56 | 201.43 | 194.83 | 195.47 | 739,401 | -2.74(-1.38%) |
Mar 08, 2023 | 198.26 | 199.94 | 197.37 | 198.21 | 596,921 | -0.02(-0.01%) |
Mar 07, 2023 | 203.90 | 204.93 | 196.78 | 198.23 | 650,208 | -5.39(-2.65%) |
Mar 06, 2023 | 205.71 | 207.91 | 203.59 | 203.62 | 530,738 | -2.09(-1.02%) |
Mar 03, 2023 | 201.72 | 206.35 | 201.44 | 205.71 | 516,759 | +5.52(+2.76%) |
Mar 02, 2023 | 196.73 | 201.15 | 196.68 | 200.19 | 553,201 | +1.20(+0.60%) |
Mar 01, 2023 | 200.61 | 202.68 | 198.54 | 198.99 | 828,036 | -1.78(-0.88%) |
Feb 28, 2023 | 196.60 | 201.57 | 196.60 | 200.77 | 852,185 | +2.81(+1.42%) |
Feb 27, 2023 | 201.18 | 201.34 | 197.66 | 197.95 | 488,138 | -0.45(-0.22%) |
Feb 24, 2023 | 199.17 | 199.91 | 194.86 | 198.40 | 822,042 | -4.38(-2.16%) |
Feb 23, 2023 | 204.72 | 205.52 | 200.28 | 202.78 | 549,506 | -0.70(-0.35%) |
Feb 22, 2023 | 202.95 | 204.85 | 200.85 | 203.48 | 568,057 | +1.45(+0.72%) |
Feb 21, 2023 | 206.69 | 207.93 | 201.90 | 202.04 | 712,091 | -7.45(-3.56%) |
Feb 17, 2023 | 209.33 | 210.77 | 207.22 | 209.49 | 589,174 | -1.27(-0.60%) |
Feb 16, 2023 | 211.75 | 212.40 | 209.24 | 210.76 | 708,592 | -5.47(-2.53%) |
Feb 15, 2023 | 210.37 | 216.30 | 210.37 | 216.23 | 780,613 | +4.42(+2.09%) |
Feb 14, 2023 | 211.04 | 212.44 | 207.68 | 211.81 | 946,867 | +0.16(+0.08%) |
Feb 13, 2023 | 204.76 | 211.94 | 204.76 | 211.65 | 1,095,895 | +7.66(+3.75%) |
Feb 10, 2023 | 204.07 | 207.36 | 202.25 | 203.99 | 689,335 | -0.56(-0.28%) |
Feb 09, 2023 | 207.79 | 216.54 | 202.38 | 204.55 | 1,929,791 | -13.33(-6.12%) |
Feb 08, 2023 | 220.15 | 221.32 | 217.88 | 217.88 | 1,032,439 | -2.70(-1.22%) |
Feb 07, 2023 | 217.76 | 220.96 | 213.68 | 220.58 | 828,790 | +0.71(+0.32%) |
Feb 06, 2023 | 220.49 | 221.20 | 218.91 | 219.87 | 938,977 | -3.74(-1.67%) |
Feb 03, 2023 | 223.28 | 227.08 | 220.77 | 223.61 | 1,042,267 | -4.61(-2.02%) |
Feb 02, 2023 | 225.58 | 231.68 | 225.26 | 228.22 | 1,352,428 | +5.97(+2.68%) |
Feb 01, 2023 | 219.69 | 224.43 | 217.44 | 222.25 | 925,773 | +2.39(+1.09%) |
Jan 31, 2023 | 216.00 | 220.07 | 214.11 | 219.86 | 719,734 | +4.80(+2.23%) |
Jan 30, 2023 | 213.94 | 215.63 | 210.36 | 215.06 | 1,214,803 | -0.88(-0.41%) |
Jan 27, 2023 | 213.96 | 217.51 | 213.40 | 215.94 | 918,758 | +1.05(+0.49%) |
Jan 26, 2023 | 215.14 | 216.29 | 212.45 | 214.89 | 843,607 | +1.86(+0.87%) |
Jan 25, 2023 | 216.20 | 216.54 | 207.70 | 213.03 | 1,249,727 | -6.61(-3.01%) |
Jan 24, 2023 | 217.19 | 223.07 | 216.55 | 219.64 | 633,745 | -0.16(-0.07%) |
Jan 23, 2023 | 220.20 | 222.88 | 219.12 | 219.80 | 1,270,300 | -0.54(-0.25%) |
Jan 20, 2023 | 214.63 | 221.02 | 214.63 | 220.35 | 971,184 | +5.19(+2.41%) |
Jan 19, 2023 | 212.68 | 215.70 | 212.24 | 215.16 | 1,449,061 | -0.17(-0.08%) |
Jan 18, 2023 | 215.98 | 218.90 | 214.99 | 215.33 | 750,376 | +1.52(+0.71%) |
Jan 17, 2023 | 215.45 | 216.56 | 212.33 | 213.81 | 771,511 | -0.91(-0.42%) |
Jan 13, 2023 | 211.42 | 215.89 | 210.91 | 214.72 | 816,843 | +0.79(+0.37%) |
Jan 12, 2023 | 212.74 | 214.07 | 208.88 | 213.92 | 793,660 | +2.65(+1.26%) |
Jan 11, 2023 | 204.58 | 211.35 | 203.18 | 211.27 | 783,352 | +8.43(+4.16%) |
Jan 10, 2023 | 200.97 | 204.05 | 200.70 | 202.84 | 782,399 | +0.36(+0.18%) |
Jan 09, 2023 | 203.66 | 206.20 | 202.17 | 202.49 | 908,515 | +0.02(+0.01%) |
Jan 06, 2023 | 196.66 | 202.89 | 193.55 | 202.47 | 592,913 | +6.45(+3.29%) |
Jan 05, 2023 | 198.64 | 199.72 | 195.57 | 196.01 | 453,349 | -6.44(-3.18%) |
Jan 04, 2023 | 200.24 | 204.01 | 198.25 | 202.46 | 538,185 | +6.23(+3.18%) |
Jan 03, 2023 | 196.20 | 200.19 | 193.77 | 196.22 | 711,062 | +3.91(+2.03%) |
Dec 30, 2022 | 192.21 | 193.45 | 190.29 | 192.31 | 372,425 | -2.40(-1.23%) |
Dec 29, 2022 | 190.19 | 196.14 | 188.85 | 194.72 | 309,198 | +6.52(+3.46%) |
Dec 28, 2022 | 192.49 | 194.01 | 188.10 | 188.20 | 346,108 | -4.10(-2.13%) |
Dec 27, 2022 | 192.92 | 194.26 | 191.55 | 192.29 | 322,210 | -1.38(-0.71%) |
Dec 23, 2022 | 192.09 | 194.32 | 190.76 | 193.67 | 296,615 | +1.49(+0.78%) |
Dec 22, 2022 | 192.14 | 192.26 | 188.44 | 192.18 | 400,096 | -2.77(-1.42%) |
Dec 21, 2022 | 191.46 | 195.14 | 189.44 | 194.95 | 695,782 | +6.75(+3.59%) |
Dec 20, 2022 | 187.32 | 189.14 | 185.14 | 188.20 | 582,832 | -0.96(-0.51%) |
Dec 19, 2022 | 189.45 | 191.92 | 188.20 | 189.16 | 602,273 | -0.72(-0.38%) |
Dec 16, 2022 | 194.04 | 194.58 | 189.35 | 189.88 | 1,676,326 | -5.85(-2.99%) |
Dec 15, 2022 | 196.91 | 197.65 | 192.56 | 195.73 | 720,844 | -5.09(-2.53%) |
Dec 14, 2022 | 204.17 | 208.89 | 200.33 | 200.81 | 964,564 | -3.97(-1.94%) |
Dec 13, 2022 | 207.97 | 210.37 | 200.77 | 204.78 | 1,149,785 | +8.21(+4.18%) |
Dec 12, 2022 | 196.62 | 198.32 | 195.59 | 196.57 | 888,299 | +1.20(+0.61%) |
Dec 09, 2022 | 194.33 | 197.42 | 193.52 | 195.37 | 510,012 | -0.62(-0.32%) |
Dec 08, 2022 | 191.96 | 199.24 | 189.49 | 196.00 | 872,802 | +4.20(+2.19%) |
Dec 07, 2022 | 191.10 | 192.87 | 190.02 | 191.80 | 629,466 | -0.22(-0.11%) |
Dec 06, 2022 | 191.96 | 192.70 | 189.71 | 192.02 | 837,608 | +0.38(+0.20%) |
Dec 05, 2022 | 196.42 | 197.73 | 190.89 | 191.64 | 851,823 | -7.62(-3.82%) |
Dec 02, 2022 | 195.71 | 200.69 | 193.90 | 199.26 | 699,126 | -0.86(-0.43%) |
Dec 01, 2022 | 197.90 | 200.65 | 195.32 | 200.12 | 992,126 | +4.83(+2.47%) |
Nov 30, 2022 | 185.97 | 195.59 | 183.71 | 195.29 | 1,005,294 | +8.36(+4.47%) |
Nov 29, 2022 | 187.68 | 188.80 | 186.05 | 186.93 | 598,897 | -1.85(-0.98%) |
Nov 28, 2022 | 196.15 | 196.76 | 188.59 | 188.78 | 754,587 | -9.54(-4.81%) |
Nov 25, 2022 | 195.65 | 198.87 | 195.03 | 198.32 | 465,061 | +2.47(+1.26%) |
Nov 23, 2022 | 192.42 | 196.54 | 192.42 | 195.85 | 572,970 | +3.94(+2.05%) |
Nov 22, 2022 | 194.58 | 195.14 | 191.84 | 191.91 | 743,113 | -2.23(-1.15%) |
Nov 21, 2022 | 195.86 | 197.41 | 190.62 | 194.13 | 1,462,880 | -3.55(-1.79%) |
Nov 18, 2022 | 200.34 | 200.47 | 196.13 | 197.68 | 1,501,658 | +1.16(+0.59%) |
Nov 17, 2022 | 197.34 | 198.14 | 191.89 | 196.52 | 2,170,957 | -4.10(-2.04%) |
Nov 16, 2022 | 203.39 | 206.26 | 198.50 | 200.62 | 1,772,289 | -3.89(-1.90%) |
Nov 15, 2022 | 200.15 | 205.52 | 197.96 | 204.51 | 2,095,350 | +9.08(+4.64%) |
Nov 14, 2022 | 190.43 | 200.19 | 189.68 | 195.44 | 1,572,545 | +3.87(+2.02%) |
Nov 11, 2022 | 184.48 | 193.01 | 183.87 | 191.57 | 1,789,506 | +6.10(+3.29%) |
Nov 10, 2022 | 171.12 | 185.60 | 171.12 | 185.46 | 1,719,074 | +22.41(+13.74%) |
Nov 09, 2022 | 164.79 | 165.79 | 162.22 | 163.06 | 815,462 | -2.70(-1.63%) |
Nov 08, 2022 | 165.38 | 167.57 | 162.95 | 165.75 | 668,350 | +2.07(+1.27%) |
Nov 07, 2022 | 162.43 | 164.56 | 160.81 | 163.68 | 883,966 | +2.63(+1.63%) |
Nov 04, 2022 | 160.27 | 161.14 | 157.57 | 161.05 | 1,145,412 | +3.30(+2.09%) |
Nov 03, 2022 | 157.67 | 158.87 | 155.44 | 157.75 | 1,160,166 | -2.08(-1.30%) |
Nov 02, 2022 | 166.06 | 166.06 | 159.45 | 159.84 | 1,138,017 | -7.04(-4.22%) |