Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 184.07 | 185.19 | 182.14 | 182.56 | 699,869 | +0.18(+0.10%) |
Sep 28, 2023 | 180.13 | 185.63 | 179.12 | 182.38 | 834,266 | +2.27(+1.26%) |
Sep 27, 2023 | 180.65 | 181.88 | 178.27 | 180.11 | 558,605 | +0.36(+0.20%) |
Sep 26, 2023 | 182.20 | 183.24 | 179.37 | 179.75 | 751,812 | -3.74(-2.04%) |
Sep 25, 2023 | 184.19 | 184.25 | 183.32 | 183.49 | 460,815 | -1.44(-0.78%) |
Sep 22, 2023 | 185.39 | 186.44 | 184.53 | 184.93 | 474,048 | -0.52(-0.28%) |
Sep 21, 2023 | 191.90 | 192.92 | 185.28 | 185.45 | 947,042 | -8.24(-4.26%) |
Sep 20, 2023 | 197.36 | 198.52 | 193.41 | 193.69 | 424,161 | -2.14(-1.09%) |
Sep 19, 2023 | 193.79 | 195.87 | 193.71 | 195.84 | 514,233 | +1.54(+0.80%) |
Sep 18, 2023 | 195.70 | 196.11 | 193.21 | 194.29 | 633,186 | -1.90(-0.97%) |
Sep 15, 2023 | 198.31 | 199.04 | 195.80 | 196.20 | 1,193,512 | -2.83(-1.42%) |
Sep 14, 2023 | 197.57 | 199.64 | 196.57 | 199.03 | 422,426 | +2.45(+1.25%) |
Sep 13, 2023 | 196.72 | 197.36 | 195.23 | 196.57 | 685,492 | -0.27(-0.14%) |
Sep 12, 2023 | 196.95 | 197.85 | 196.25 | 196.84 | 727,073 | -0.50(-0.25%) |
Sep 11, 2023 | 196.61 | 198.14 | 196.25 | 197.34 | 838,530 | +1.45(+0.74%) |
Sep 08, 2023 | 200.32 | 201.69 | 195.30 | 195.90 | 565,145 | -4.90(-2.44%) |
Sep 07, 2023 | 202.15 | 203.41 | 200.69 | 200.80 | 515,345 | -2.70(-1.33%) |
Sep 06, 2023 | 203.46 | 206.04 | 203.22 | 203.50 | 560,929 | +0.13(+0.06%) |
Sep 05, 2023 | 204.76 | 206.32 | 203.13 | 203.37 | 414,385 | -2.37(-1.15%) |
Sep 01, 2023 | 206.48 | 208.14 | 204.91 | 205.74 | 437,625 | +0.13(+0.06%) |
Aug 31, 2023 | 206.91 | 207.97 | 205.60 | 205.61 | 439,994 | -0.81(-0.39%) |
Aug 30, 2023 | 204.49 | 206.77 | 203.59 | 206.42 | 432,458 | +2.08(+1.02%) |
Aug 29, 2023 | 198.93 | 205.24 | 198.14 | 204.34 | 613,545 | +5.51(+2.77%) |
Aug 28, 2023 | 197.71 | 199.75 | 197.05 | 198.83 | 489,203 | +1.89(+0.96%) |
Aug 25, 2023 | 196.74 | 197.87 | 195.44 | 196.94 | 1,217,232 | +1.53(+0.78%) |
Aug 24, 2023 | 196.55 | 197.81 | 195.04 | 195.41 | 1,313,721 | +0.21(+0.11%) |
Aug 23, 2023 | 192.00 | 196.30 | 191.73 | 195.20 | 822,606 | +4.30(+2.25%) |
Aug 22, 2023 | 190.80 | 191.21 | 189.57 | 190.90 | 1,412,710 | +0.20(+0.10%) |
Aug 21, 2023 | 191.34 | 191.50 | 189.08 | 190.70 | 654,110 | -0.45(-0.23%) |
Aug 18, 2023 | 188.65 | 191.32 | 187.89 | 191.15 | 643,297 | +1.32(+0.70%) |
Aug 17, 2023 | 192.44 | 192.54 | 189.03 | 189.83 | 546,544 | -2.51(-1.30%) |
Aug 16, 2023 | 191.83 | 194.42 | 191.83 | 192.33 | 526,879 | -0.08(-0.04%) |
Aug 15, 2023 | 194.06 | 195.14 | 191.49 | 192.41 | 786,775 | -3.27(-1.67%) |
Aug 14, 2023 | 195.55 | 196.80 | 194.61 | 195.69 | 623,007 | -0.59(-0.30%) |
Aug 11, 2023 | 195.49 | 197.41 | 194.83 | 196.27 | 423,235 | -1.00(-0.50%) |
Aug 10, 2023 | 197.09 | 199.70 | 196.20 | 197.27 | 395,131 | +0.02(+0.01%) |
Aug 09, 2023 | 198.20 | 198.25 | 195.84 | 197.25 | 697,232 | -0.88(-0.44%) |
Aug 08, 2023 | 195.53 | 198.18 | 195.38 | 198.12 | 847,139 | +1.11(+0.57%) |
Aug 07, 2023 | 196.80 | 198.34 | 195.84 | 197.01 | 1,084,711 | +0.34(+0.17%) |
Aug 04, 2023 | 196.22 | 198.84 | 195.20 | 196.67 | 848,028 | +0.60(+0.30%) |
Aug 03, 2023 | 198.96 | 199.69 | 195.50 | 196.07 | 1,236,475 | -4.57(-2.28%) |
Aug 02, 2023 | 199.97 | 201.59 | 197.96 | 200.64 | 1,556,688 | -0.51(-0.25%) |
Aug 01, 2023 | 201.45 | 202.46 | 200.84 | 201.15 | 1,318,984 | -1.86(-0.92%) |
Jul 31, 2023 | 202.57 | 204.10 | 200.86 | 203.01 | 985,031 | +1.30(+0.65%) |
Jul 28, 2023 | 201.93 | 202.61 | 200.19 | 201.71 | 1,558,060 | -0.09(-0.04%) |
Jul 27, 2023 | 204.32 | 204.90 | 199.60 | 201.79 | 2,192,496 | -0.64(-0.31%) |
Jul 26, 2023 | 206.17 | 206.29 | 201.10 | 202.43 | 1,956,734 | -4.47(-2.16%) |
Jul 25, 2023 | 205.46 | 208.77 | 205.23 | 206.90 | 1,806,218 | +1.43(+0.70%) |
Jul 24, 2023 | 208.39 | 210.44 | 204.91 | 205.47 | 2,186,692 | -5.77(-2.73%) |
Jul 21, 2023 | 214.75 | 215.58 | 211.18 | 211.23 | 1,342,837 | -4.00(-1.86%) |
Jul 20, 2023 | 221.33 | 222.19 | 209.83 | 215.23 | 3,479,837 | -21.01(-8.89%) |
Jul 19, 2023 | 236.41 | 239.09 | 236.18 | 236.24 | 831,998 | -0.32(-0.13%) |
Jul 18, 2023 | 235.75 | 238.04 | 234.88 | 236.56 | 1,047,102 | +0.67(+0.28%) |
Jul 17, 2023 | 234.82 | 239.07 | 233.92 | 235.89 | 809,551 | +0.62(+0.26%) |
Jul 14, 2023 | 231.79 | 235.89 | 231.48 | 235.28 | 762,990 | +3.35(+1.45%) |
Jul 13, 2023 | 231.17 | 233.27 | 231.06 | 231.93 | 673,194 | +1.35(+0.59%) |
Jul 12, 2023 | 234.37 | 235.39 | 229.30 | 230.57 | 694,795 | +0.75(+0.32%) |
Jul 11, 2023 | 227.60 | 230.42 | 226.11 | 229.83 | 665,843 | +1.90(+0.83%) |
Jul 10, 2023 | 224.15 | 228.44 | 224.15 | 227.93 | 628,618 | +3.50(+1.56%) |
Jul 07, 2023 | 222.81 | 226.84 | 222.47 | 224.43 | 436,062 | +0.64(+0.28%) |
Jul 06, 2023 | 227.77 | 227.77 | 221.93 | 223.79 | 758,234 | -6.28(-2.73%) |
Jul 05, 2023 | 226.95 | 230.52 | 224.60 | 230.06 | 653,837 | +2.14(+0.94%) |
Jul 03, 2023 | 232.16 | 232.16 | 226.77 | 227.93 | 1,039,336 | -6.14(-2.62%) |
Jun 30, 2023 | 234.85 | 236.75 | 233.98 | 234.06 | 997,083 | +0.86(+0.37%) |
Jun 29, 2023 | 231.08 | 233.53 | 230.98 | 233.21 | 492,800 | +1.80(+0.78%) |
Jun 28, 2023 | 226.85 | 231.48 | 226.23 | 231.41 | 772,535 | +3.87(+1.70%) |
Jun 27, 2023 | 225.11 | 228.47 | 222.46 | 227.54 | 666,713 | +4.57(+2.05%) |
Jun 26, 2023 | 222.65 | 225.32 | 222.38 | 222.97 | 792,669 | +0.12(+0.05%) |
Jun 23, 2023 | 223.61 | 225.28 | 222.20 | 222.85 | 1,817,584 | -2.41(-1.07%) |
Jun 22, 2023 | 227.02 | 228.89 | 224.40 | 225.26 | 447,183 | -2.30(-1.01%) |
Jun 21, 2023 | 225.29 | 228.73 | 225.18 | 227.56 | 595,514 | +1.00(+0.44%) |
Jun 20, 2023 | 226.93 | 228.65 | 224.43 | 226.56 | 569,946 | -2.00(-0.88%) |
Jun 16, 2023 | 232.95 | 233.53 | 227.57 | 228.56 | 1,381,072 | -2.62(-1.13%) |
Jun 15, 2023 | 227.17 | 233.46 | 225.89 | 231.18 | 603,560 | +2.68(+1.17%) |
Jun 14, 2023 | 230.78 | 232.07 | 226.69 | 228.50 | 970,078 | -3.05(-1.32%) |
Jun 13, 2023 | 227.19 | 231.93 | 227.19 | 231.56 | 764,509 | +3.97(+1.74%) |
Jun 12, 2023 | 223.83 | 227.72 | 221.92 | 227.59 | 785,018 | +4.92(+2.21%) |
Jun 09, 2023 | 222.64 | 224.15 | 221.64 | 222.66 | 784,688 | +0.02(+0.01%) |
Jun 08, 2023 | 220.44 | 222.83 | 217.39 | 222.64 | 615,781 | +2.11(+0.96%) |
Jun 07, 2023 | 219.17 | 221.25 | 218.65 | 220.53 | 1,026,142 | +2.14(+0.98%) |
Jun 06, 2023 | 212.57 | 218.81 | 211.25 | 218.40 | 861,655 | +5.66(+2.66%) |
Jun 05, 2023 | 211.60 | 214.06 | 210.74 | 212.74 | 475,268 | +0.21(+0.10%) |
Jun 02, 2023 | 208.06 | 213.53 | 206.52 | 212.53 | 734,426 | +5.07(+2.45%) |
Jun 01, 2023 | 208.15 | 208.89 | 206.23 | 207.45 | 482,884 | -0.07(-0.03%) |
May 31, 2023 | 208.56 | 209.65 | 205.58 | 207.52 | 745,636 | -2.13(-1.02%) |
May 30, 2023 | 211.87 | 214.07 | 208.26 | 209.65 | 588,713 | +0.12(+0.06%) |
May 26, 2023 | 206.44 | 211.03 | 205.76 | 209.53 | 513,265 | +3.49(+1.69%) |
May 25, 2023 | 207.06 | 207.06 | 205.28 | 206.04 | 444,672 | -0.61(-0.29%) |
May 24, 2023 | 207.55 | 207.55 | 206.06 | 206.65 | 575,643 | -1.92(-0.92%) |
May 23, 2023 | 212.08 | 212.90 | 207.71 | 208.57 | 593,894 | -5.21(-2.44%) |
May 22, 2023 | 208.23 | 215.24 | 207.46 | 213.78 | 835,201 | +5.15(+2.47%) |
May 19, 2023 | 210.17 | 211.76 | 207.65 | 208.63 | 586,501 | -0.22(-0.10%) |
May 18, 2023 | 204.36 | 209.57 | 204.36 | 208.85 | 571,445 | +4.75(+2.33%) |
May 17, 2023 | 203.74 | 205.13 | 201.15 | 204.10 | 550,953 | +2.41(+1.20%) |
May 16, 2023 | 202.65 | 202.65 | 200.59 | 201.69 | 359,969 | -2.42(-1.19%) |
May 15, 2023 | 202.71 | 204.30 | 201.85 | 204.11 | 518,625 | +1.61(+0.79%) |
May 12, 2023 | 203.54 | 204.51 | 200.97 | 202.50 | 639,106 | +0.28(+0.14%) |
May 11, 2023 | 202.35 | 203.98 | 200.72 | 202.22 | 620,787 | +0.27(+0.13%) |
May 10, 2023 | 200.62 | 203.33 | 198.45 | 201.96 | 754,871 | +4.08(+2.06%) |
May 09, 2023 | 197.70 | 199.19 | 196.54 | 197.88 | 579,240 | -1.33(-0.67%) |
May 08, 2023 | 198.97 | 200.54 | 197.95 | 199.21 | 562,506 | +0.52(+0.26%) |
May 05, 2023 | 197.62 | 199.55 | 197.25 | 198.69 | 458,887 | +2.85(+1.46%) |
May 04, 2023 | 196.59 | 198.41 | 195.04 | 195.84 | 971,941 | -2.74(-1.38%) |
May 03, 2023 | 199.50 | 202.74 | 198.34 | 198.58 | 468,646 | +0.67(+0.34%) |
May 02, 2023 | 203.46 | 203.75 | 195.47 | 197.91 | 743,557 | -6.02(-2.95%) |
May 01, 2023 | 205.32 | 206.18 | 202.66 | 203.93 | 768,687 | -2.97(-1.43%) |
Apr 28, 2023 | 204.14 | 209.36 | 204.14 | 206.90 | 816,531 | +2.64(+1.29%) |
Apr 27, 2023 | 199.08 | 205.05 | 198.94 | 204.26 | 866,120 | +7.03(+3.56%) |
Apr 26, 2023 | 196.07 | 200.60 | 195.42 | 197.23 | 695,128 | +0.61(+0.31%) |
Apr 25, 2023 | 199.26 | 200.11 | 196.00 | 196.62 | 465,920 | -2.88(-1.44%) |
Apr 24, 2023 | 201.99 | 202.55 | 198.99 | 199.50 | 762,120 | -1.83(-0.91%) |
Apr 21, 2023 | 201.45 | 202.81 | 198.78 | 201.33 | 878,858 | +0.54(+0.27%) |
Apr 20, 2023 | 197.05 | 202.65 | 196.15 | 200.79 | 1,755,026 | +7.27(+3.76%) |
Apr 19, 2023 | 192.01 | 194.09 | 189.84 | 193.53 | 1,268,169 | +0.11(+0.06%) |
Apr 18, 2023 | 196.80 | 196.80 | 192.06 | 193.42 | 1,004,625 | -1.83(-0.94%) |
Apr 17, 2023 | 193.97 | 195.69 | 192.60 | 195.24 | 800,680 | +1.17(+0.60%) |
Apr 14, 2023 | 196.30 | 198.03 | 191.74 | 194.07 | 911,184 | -2.67(-1.36%) |
Apr 13, 2023 | 195.35 | 196.78 | 192.65 | 196.74 | 868,781 | +2.54(+1.31%) |
Apr 12, 2023 | 201.11 | 201.64 | 193.68 | 194.20 | 827,503 | -4.96(-2.49%) |
Apr 11, 2023 | 197.02 | 199.77 | 196.12 | 199.16 | 660,910 | +2.80(+1.43%) |
Apr 10, 2023 | 193.20 | 196.78 | 192.71 | 196.36 | 762,516 | +1.34(+0.69%) |
Apr 06, 2023 | 197.09 | 197.09 | 194.87 | 195.01 | 797,393 | -2.97(-1.50%) |
Apr 05, 2023 | 200.03 | 201.27 | 197.62 | 197.98 | 482,522 | -2.69(-1.34%) |
Apr 04, 2023 | 201.80 | 202.30 | 198.49 | 200.68 | 495,786 | -0.13(-0.06%) |
Apr 03, 2023 | 199.79 | 201.08 | 197.35 | 200.80 | 816,415 | -0.60(-0.30%) |
Mar 31, 2023 | 198.97 | 201.43 | 197.58 | 201.40 | 796,105 | +3.13(+1.58%) |
Mar 30, 2023 | 199.64 | 200.82 | 197.63 | 198.27 | 349,239 | +0.96(+0.49%) |
Mar 29, 2023 | 196.87 | 198.02 | 195.55 | 197.31 | 514,569 | +3.28(+1.69%) |
Mar 28, 2023 | 195.06 | 197.14 | 193.26 | 194.03 | 426,758 | -2.16(-1.10%) |
Mar 27, 2023 | 198.40 | 199.11 | 195.76 | 196.19 | 447,546 | +0.01(+0.01%) |
Mar 24, 2023 | 193.31 | 196.20 | 191.91 | 196.18 | 575,819 | +1.74(+0.89%) |
Mar 23, 2023 | 195.51 | 197.25 | 191.55 | 194.44 | 897,239 | -1.22(-0.62%) |
Mar 22, 2023 | 200.13 | 201.83 | 195.46 | 195.66 | 640,326 | -5.82(-2.89%) |
Mar 21, 2023 | 200.89 | 202.66 | 199.77 | 201.48 | 639,520 | +2.03(+1.02%) |
Mar 20, 2023 | 199.01 | 200.22 | 196.52 | 199.45 | 633,058 | -0.01(-0.01%) |
Mar 17, 2023 | 199.56 | 201.81 | 197.38 | 199.46 | 1,270,798 | +0.21(+0.10%) |
Mar 16, 2023 | 197.08 | 201.92 | 195.79 | 199.25 | 978,019 | +1.41(+0.71%) |
Mar 15, 2023 | 194.30 | 198.32 | 192.37 | 197.84 | 688,833 | +0.90(+0.46%) |
Mar 14, 2023 | 197.27 | 200.93 | 195.68 | 196.94 | 611,507 | +3.33(+1.72%) |
Mar 13, 2023 | 190.96 | 197.06 | 188.59 | 193.62 | 989,987 | +1.85(+0.96%) |
Mar 10, 2023 | 195.30 | 195.30 | 189.92 | 191.77 | 900,852 | -4.02(-2.05%) |
Mar 09, 2023 | 198.88 | 201.76 | 195.14 | 195.79 | 738,210 | -2.74(-1.38%) |
Mar 08, 2023 | 198.58 | 200.27 | 197.69 | 198.53 | 595,960 | -0.02(-0.01%) |
Mar 07, 2023 | 204.23 | 205.26 | 197.10 | 198.55 | 649,160 | -5.40(-2.65%) |
Mar 06, 2023 | 206.04 | 208.24 | 203.92 | 203.95 | 529,883 | -2.09(-1.02%) |
Mar 03, 2023 | 202.04 | 206.68 | 201.77 | 206.05 | 515,926 | +5.53(+2.76%) |
Mar 02, 2023 | 197.05 | 201.48 | 197.00 | 200.52 | 552,310 | +1.20(+0.60%) |
Mar 01, 2023 | 200.93 | 203.01 | 198.86 | 199.31 | 826,702 | -1.78(-0.88%) |
Feb 28, 2023 | 196.92 | 201.90 | 196.92 | 201.09 | 850,812 | +2.82(+1.42%) |
Feb 27, 2023 | 201.51 | 201.67 | 197.98 | 198.27 | 487,351 | -0.45(-0.22%) |
Feb 24, 2023 | 199.49 | 200.23 | 195.17 | 198.72 | 820,718 | -4.39(-2.16%) |
Feb 23, 2023 | 205.05 | 205.85 | 200.60 | 203.11 | 548,620 | -0.71(-0.35%) |
Feb 22, 2023 | 203.28 | 205.18 | 201.17 | 203.81 | 567,142 | +1.45(+0.72%) |
Feb 21, 2023 | 207.02 | 208.26 | 202.22 | 202.36 | 710,944 | -7.47(-3.56%) |
Feb 17, 2023 | 209.67 | 211.11 | 207.56 | 209.83 | 588,225 | -1.27(-0.60%) |
Feb 16, 2023 | 212.09 | 212.74 | 209.58 | 211.10 | 707,450 | -5.48(-2.53%) |
Feb 15, 2023 | 210.71 | 216.65 | 210.71 | 216.58 | 779,355 | +4.43(+2.09%) |
Feb 14, 2023 | 211.38 | 212.78 | 208.01 | 212.15 | 945,342 | +0.16(+0.07%) |
Feb 13, 2023 | 205.09 | 212.29 | 205.09 | 211.99 | 1,094,130 | +7.67(+3.75%) |
Feb 10, 2023 | 204.40 | 207.70 | 202.57 | 204.32 | 688,225 | -0.56(-0.28%) |
Feb 09, 2023 | 208.12 | 216.89 | 202.71 | 204.88 | 1,926,683 | -13.35(-6.12%) |
Feb 08, 2023 | 220.50 | 221.68 | 218.23 | 218.23 | 1,030,776 | -2.70(-1.22%) |
Feb 07, 2023 | 218.12 | 221.32 | 214.02 | 220.94 | 827,455 | +0.71(+0.32%) |
Feb 06, 2023 | 220.85 | 221.56 | 219.26 | 220.23 | 937,464 | -3.75(-1.67%) |
Feb 03, 2023 | 223.65 | 227.44 | 221.13 | 223.97 | 1,040,588 | -4.62(-2.02%) |
Feb 02, 2023 | 225.94 | 232.05 | 225.63 | 228.59 | 1,350,250 | +5.98(+2.68%) |
Feb 01, 2023 | 220.05 | 224.79 | 217.79 | 222.61 | 924,282 | +2.40(+1.09%) |
Jan 31, 2023 | 216.35 | 220.42 | 214.46 | 220.22 | 718,575 | +4.81(+2.23%) |
Jan 30, 2023 | 214.29 | 215.97 | 210.70 | 215.41 | 1,212,846 | -0.88(-0.41%) |
Jan 27, 2023 | 214.31 | 217.86 | 213.74 | 216.29 | 917,278 | +1.05(+0.49%) |
Jan 26, 2023 | 215.49 | 216.64 | 212.79 | 215.24 | 842,248 | +1.86(+0.87%) |
Jan 25, 2023 | 216.55 | 216.89 | 208.03 | 213.38 | 1,247,714 | -6.62(-3.01%) |
Jan 24, 2023 | 217.54 | 223.44 | 216.90 | 220.00 | 632,724 | -0.16(-0.07%) |
Jan 23, 2023 | 220.55 | 223.24 | 219.47 | 220.16 | 1,268,254 | -0.54(-0.25%) |
Jan 20, 2023 | 214.97 | 221.38 | 214.97 | 220.70 | 969,620 | +5.19(+2.41%) |
Jan 19, 2023 | 213.02 | 216.05 | 212.58 | 215.51 | 1,446,726 | -0.17(-0.08%) |
Jan 18, 2023 | 216.33 | 219.25 | 215.34 | 215.68 | 749,167 | +1.53(+0.71%) |
Jan 17, 2023 | 215.80 | 216.91 | 212.67 | 214.15 | 770,268 | -0.91(-0.42%) |
Jan 13, 2023 | 211.76 | 216.24 | 211.25 | 215.06 | 815,528 | +0.79(+0.37%) |
Jan 12, 2023 | 213.08 | 214.42 | 209.22 | 214.27 | 792,382 | +2.66(+1.26%) |
Jan 11, 2023 | 204.91 | 211.69 | 203.51 | 211.61 | 782,090 | +8.44(+4.16%) |
Jan 10, 2023 | 201.30 | 204.38 | 201.02 | 203.17 | 781,138 | +0.36(+0.18%) |
Jan 09, 2023 | 203.99 | 206.53 | 202.50 | 202.81 | 907,052 | +0.02(+0.01%) |
Jan 06, 2023 | 196.97 | 203.22 | 193.86 | 202.79 | 591,958 | +6.46(+3.29%) |
Jan 05, 2023 | 198.96 | 200.04 | 195.88 | 196.33 | 452,619 | -6.45(-3.18%) |
Jan 04, 2023 | 200.56 | 204.34 | 198.57 | 202.78 | 537,318 | +6.24(+3.18%) |
Jan 03, 2023 | 196.52 | 200.51 | 194.08 | 196.54 | 709,916 | +3.91(+2.03%) |
Dec 30, 2022 | 192.51 | 193.76 | 190.59 | 192.62 | 371,825 | -2.41(-1.24%) |
Dec 29, 2022 | 190.49 | 196.46 | 189.16 | 195.03 | 308,700 | +6.53(+3.47%) |
Dec 28, 2022 | 192.80 | 194.32 | 188.40 | 188.50 | 345,550 | -4.10(-2.13%) |
Dec 27, 2022 | 193.23 | 194.58 | 191.86 | 192.60 | 321,691 | -1.38(-0.71%) |
Dec 23, 2022 | 192.40 | 194.64 | 191.07 | 193.98 | 296,137 | +1.50(+0.78%) |
Dec 22, 2022 | 192.45 | 192.57 | 188.74 | 192.49 | 399,452 | -2.78(-1.42%) |
Dec 21, 2022 | 191.77 | 195.46 | 189.75 | 195.26 | 694,661 | +6.76(+3.59%) |
Dec 20, 2022 | 187.62 | 189.44 | 185.44 | 188.50 | 581,893 | -0.96(-0.51%) |
Dec 19, 2022 | 189.76 | 192.23 | 188.50 | 189.46 | 601,302 | -0.72(-0.38%) |
Dec 16, 2022 | 194.35 | 194.89 | 189.66 | 190.19 | 1,673,626 | -5.86(-2.99%) |
Dec 15, 2022 | 197.23 | 197.97 | 192.87 | 196.04 | 719,683 | -5.09(-2.53%) |
Dec 14, 2022 | 204.50 | 209.23 | 200.65 | 201.14 | 963,011 | -3.97(-1.94%) |
Dec 13, 2022 | 208.30 | 210.71 | 201.10 | 205.11 | 1,147,933 | +8.23(+4.18%) |
Dec 12, 2022 | 196.94 | 198.64 | 195.91 | 196.89 | 886,868 | +1.20(+0.61%) |
Dec 09, 2022 | 194.65 | 197.74 | 193.83 | 195.69 | 509,191 | -0.62(-0.32%) |
Dec 08, 2022 | 192.27 | 199.56 | 189.80 | 196.31 | 871,396 | +4.20(+2.19%) |
Dec 07, 2022 | 191.41 | 193.18 | 190.33 | 192.11 | 628,452 | -0.22(-0.11%) |
Dec 06, 2022 | 192.27 | 193.01 | 190.02 | 192.33 | 836,259 | +0.38(+0.20%) |
Dec 05, 2022 | 196.74 | 198.04 | 191.20 | 191.95 | 850,450 | -7.63(-3.82%) |
Dec 02, 2022 | 196.02 | 201.01 | 194.21 | 199.58 | 698,000 | -0.86(-0.43%) |
Dec 01, 2022 | 198.21 | 200.97 | 195.64 | 200.44 | 990,528 | +4.84(+2.47%) |
Nov 30, 2022 | 186.27 | 195.91 | 184.00 | 195.61 | 1,003,675 | +8.37(+4.47%) |
Nov 29, 2022 | 187.99 | 189.11 | 186.35 | 187.23 | 597,932 | -1.85(-0.98%) |
Nov 28, 2022 | 196.47 | 197.08 | 188.90 | 189.09 | 753,371 | -9.55(-4.81%) |
Nov 25, 2022 | 195.96 | 199.19 | 195.34 | 198.64 | 464,312 | +2.48(+1.26%) |
Nov 23, 2022 | 192.73 | 196.86 | 192.73 | 196.16 | 572,047 | +3.94(+2.05%) |
Nov 22, 2022 | 194.89 | 195.46 | 192.15 | 192.22 | 741,916 | -2.23(-1.15%) |
Nov 21, 2022 | 196.18 | 197.73 | 190.93 | 194.45 | 1,460,523 | -3.55(-1.79%) |
Nov 18, 2022 | 200.66 | 200.79 | 196.45 | 198.00 | 1,499,239 | +1.16(+0.59%) |
Nov 17, 2022 | 197.66 | 198.46 | 192.20 | 196.84 | 2,167,460 | -4.10(-2.04%) |
Nov 16, 2022 | 203.72 | 206.59 | 198.82 | 200.95 | 1,769,434 | -3.90(-1.90%) |
Nov 15, 2022 | 200.47 | 205.85 | 198.28 | 204.84 | 2,091,975 | +9.09(+4.64%) |
Nov 14, 2022 | 190.74 | 200.51 | 189.99 | 195.75 | 1,570,012 | +3.88(+2.02%) |
Nov 11, 2022 | 184.77 | 193.32 | 184.16 | 191.88 | 1,786,623 | +6.11(+3.29%) |
Nov 10, 2022 | 171.39 | 185.90 | 171.39 | 185.76 | 1,716,305 | +22.44(+13.74%) |
Nov 09, 2022 | 165.05 | 166.06 | 162.49 | 163.32 | 814,149 | -2.70(-1.63%) |
Nov 08, 2022 | 165.65 | 167.84 | 163.21 | 166.02 | 667,273 | +2.08(+1.27%) |
Nov 07, 2022 | 162.69 | 164.82 | 161.07 | 163.94 | 882,542 | +2.63(+1.63%) |
Nov 04, 2022 | 160.53 | 161.40 | 157.82 | 161.31 | 1,143,567 | +3.30(+2.09%) |
Nov 03, 2022 | 157.92 | 159.13 | 155.69 | 158.01 | 1,158,297 | -2.09(-1.30%) |
Nov 02, 2022 | 166.33 | 166.33 | 159.71 | 160.10 | 1,136,184 | -7.05(-4.22%) |
Nov 01, 2022 | 169.94 | 170.18 | 166.31 | 167.15 | 1,067,984 | -0.54(-0.32%) |
Oct 31, 2022 | 167.39 | 168.37 | 166.06 | 167.69 | 1,542,997 | -1.33(-0.79%) |
Oct 28, 2022 | 164.50 | 169.65 | 164.23 | 169.03 | 876,870 | +4.29(+2.61%) |
Oct 27, 2022 | 163.28 | 167.07 | 162.47 | 164.74 | 1,376,759 | +1.54(+0.95%) |
Oct 26, 2022 | 161.25 | 166.17 | 159.74 | 163.19 | 1,487,535 | +3.47(+2.17%) |
Oct 25, 2022 | 155.63 | 159.96 | 154.52 | 159.72 | 1,588,085 | +4.43(+2.85%) |
Oct 24, 2022 | 152.09 | 156.54 | 151.31 | 155.29 | 1,975,370 | +4.92(+3.28%) |
Oct 21, 2022 | 145.66 | 151.05 | 144.39 | 150.36 | 2,639,260 | +1.76(+1.19%) |
Oct 20, 2022 | 158.94 | 158.94 | 147.51 | 148.60 | 2,740,351 | -9.77(-6.17%) |
Oct 19, 2022 | 161.72 | 161.72 | 155.83 | 158.38 | 1,410,607 | -5.76(-3.51%) |
Oct 18, 2022 | 166.63 | 166.67 | 163.09 | 164.13 | 982,929 | +1.68(+1.04%) |
Oct 17, 2022 | 161.01 | 164.32 | 160.42 | 162.45 | 914,054 | +5.09(+3.24%) |
Oct 14, 2022 | 164.99 | 165.77 | 157.14 | 157.36 | 890,218 | -5.78(-3.54%) |
Oct 13, 2022 | 159.28 | 164.58 | 155.03 | 163.13 | 997,798 | +0.23(+0.14%) |
Oct 12, 2022 | 162.89 | 164.78 | 160.35 | 162.91 | 835,372 | +0.87(+0.54%) |
Oct 11, 2022 | 166.42 | 166.42 | 161.54 | 162.03 | 1,013,595 | -4.68(-2.81%) |
Oct 10, 2022 | 168.12 | 168.12 | 164.12 | 166.71 | 504,142 | -0.27(-0.16%) |
Oct 07, 2022 | 169.31 | 169.75 | 166.51 | 166.98 | 568,181 | -5.44(-3.16%) |
Oct 06, 2022 | 178.10 | 178.35 | 171.88 | 172.42 | 978,789 | -5.60(-3.14%) |
Oct 05, 2022 | 178.04 | 180.01 | 174.78 | 178.02 | 580,066 | -2.29(-1.27%) |
Oct 04, 2022 | 173.84 | 180.99 | 173.84 | 180.31 | 671,002 | +8.86(+5.17%) |