Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 201.38 | 201.41 | 198.73 | 199.44 | 232,254 | -0.23(-0.11%) |
Sep 28, 2023 | 198.22 | 200.43 | 198.08 | 199.67 | 110,130 | +1.02(+0.52%) |
Sep 27, 2023 | 199.28 | 199.46 | 196.84 | 198.65 | 218,326 | -0.08(-0.04%) |
Sep 26, 2023 | 200.36 | 200.39 | 198.39 | 198.73 | 206,783 | -3.04(-1.50%) |
Sep 25, 2023 | 200.27 | 201.80 | 200.70 | 201.76 | 300,474 | +0.91(+0.45%) |
Sep 22, 2023 | 202.16 | 202.72 | 200.69 | 200.85 | 330,385 | -0.54(-0.27%) |
Sep 21, 2023 | 202.98 | 203.30 | 201.40 | 201.40 | 115,922 | -3.29(-1.61%) |
Sep 20, 2023 | 207.60 | 207.63 | 204.60 | 204.69 | 148,990 | -2.56(-1.23%) |
Sep 19, 2023 | 207.00 | 207.43 | 205.74 | 207.24 | 112,503 | -0.27(-0.13%) |
Sep 18, 2023 | 206.98 | 208.06 | 206.98 | 207.51 | 156,047 | +0.18(+0.09%) |
Sep 15, 2023 | 209.54 | 209.54 | 207.14 | 207.33 | 140,719 | -2.77(-1.32%) |
Sep 14, 2023 | 209.40 | 210.43 | 208.88 | 210.10 | 116,159 | +1.62(+0.78%) |
Sep 13, 2023 | 207.72 | 208.94 | 207.42 | 208.48 | 104,644 | +0.78(+0.38%) |
Sep 12, 2023 | 208.49 | 209.01 | 207.47 | 207.70 | 161,131 | -1.51(-0.72%) |
Sep 11, 2023 | 208.64 | 209.29 | 207.99 | 209.20 | 781,712 | +1.93(+0.93%) |
Sep 08, 2023 | 206.78 | 208.07 | 206.78 | 207.27 | 89,547 | +0.62(+0.30%) |
Sep 07, 2023 | 205.57 | 207.15 | 205.57 | 206.65 | 124,895 | -0.79(-0.38%) |
Sep 06, 2023 | 209.03 | 209.03 | 206.46 | 207.44 | 129,392 | -2.04(-0.97%) |
Sep 05, 2023 | 209.48 | 210.07 | 209.15 | 209.48 | 88,109 | -0.17(-0.08%) |
Sep 01, 2023 | 210.84 | 211.04 | 208.98 | 209.65 | 186,470 | +0.02(+0.01%) |
Aug 31, 2023 | 210.01 | 210.75 | 209.52 | 209.63 | 97,384 | -0.04(-0.02%) |
Aug 30, 2023 | 208.91 | 209.98 | 208.47 | 209.67 | 200,876 | +0.88(+0.42%) |
Aug 29, 2023 | 205.38 | 208.89 | 205.34 | 208.79 | 220,894 | +3.36(+1.63%) |
Aug 28, 2023 | 205.33 | 205.77 | 204.34 | 205.43 | 181,215 | +1.19(+0.58%) |
Aug 25, 2023 | 203.43 | 204.79 | 201.70 | 204.24 | 162,112 | +1.56(+0.77%) |
Aug 24, 2023 | 206.92 | 207.16 | 202.68 | 202.68 | 511,910 | -3.25(-1.58%) |
Aug 23, 2023 | 203.93 | 206.26 | 203.93 | 205.93 | 160,658 | +2.56(+1.26%) |
Aug 22, 2023 | 205.16 | 205.16 | 203.09 | 203.37 | 152,630 | -0.59(-0.29%) |
Aug 21, 2023 | 202.74 | 204.25 | 201.93 | 203.96 | 318,105 | +1.83(+0.91%) |
Aug 18, 2023 | 200.65 | 202.66 | 200.56 | 202.13 | 206,789 | -0.07(-0.03%) |
Aug 17, 2023 | 204.27 | 204.57 | 201.90 | 202.20 | 211,861 | -1.45(-0.71%) |
Aug 16, 2023 | 204.97 | 205.89 | 203.63 | 203.65 | 204,194 | -1.72(-0.84%) |
Aug 15, 2023 | 206.84 | 207.17 | 204.97 | 205.37 | 152,217 | -2.32(-1.12%) |
Aug 14, 2023 | 205.58 | 207.69 | 205.44 | 207.69 | 177,782 | +1.60(+0.78%) |
Aug 11, 2023 | 205.27 | 206.55 | 204.93 | 206.08 | 131,100 | -0.12(-0.06%) |
Aug 10, 2023 | 207.29 | 208.99 | 205.68 | 206.20 | 250,746 | +0.22(+0.11%) |
Aug 09, 2023 | 208.20 | 208.20 | 205.67 | 205.98 | 122,822 | -2.12(-1.02%) |
Aug 08, 2023 | 207.75 | 208.19 | 206.43 | 208.10 | 157,783 | -0.54(-0.26%) |
Aug 07, 2023 | 207.72 | 208.79 | 207.20 | 208.65 | 107,198 | +1.76(+0.85%) |
Aug 04, 2023 | 208.79 | 209.91 | 206.66 | 206.88 | 236,436 | -0.73(-0.35%) |
Aug 03, 2023 | 207.06 | 208.66 | 206.99 | 207.62 | 175,461 | -0.53(-0.26%) |
Aug 02, 2023 | 209.87 | 209.87 | 207.74 | 208.15 | 176,947 | -3.30(-1.56%) |
Aug 01, 2023 | 211.51 | 211.70 | 211.03 | 211.45 | 109,307 | -0.70(-0.33%) |
Jul 31, 2023 | 211.99 | 212.21 | 211.28 | 212.15 | 222,553 | +0.47(+0.22%) |
Jul 28, 2023 | 210.70 | 212.24 | 210.64 | 211.69 | 127,358 | +2.41(+1.15%) |
Jul 27, 2023 | 212.29 | 212.74 | 208.81 | 209.28 | 213,324 | -1.01(-0.48%) |
Jul 26, 2023 | 209.78 | 211.08 | 209.31 | 210.29 | 187,514 | -0.03(-0.01%) |
Jul 25, 2023 | 209.73 | 210.96 | 209.73 | 210.32 | 237,855 | +0.50(+0.24%) |
Jul 24, 2023 | 209.23 | 210.26 | 208.96 | 209.82 | 111,237 | +1.11(+0.53%) |
Jul 21, 2023 | 209.74 | 209.74 | 208.61 | 208.72 | 164,576 | -0.12(-0.06%) |
Jul 20, 2023 | 209.94 | 210.96 | 208.46 | 208.84 | 197,143 | -1.94(-0.92%) |
Jul 19, 2023 | 210.78 | 211.65 | 210.42 | 210.78 | 283,014 | +0.49(+0.23%) |
Jul 18, 2023 | 208.48 | 210.82 | 208.09 | 210.29 | 182,030 | +1.82(+0.87%) |
Jul 17, 2023 | 207.86 | 208.92 | 207.72 | 208.47 | 183,996 | +0.69(+0.33%) |
Jul 14, 2023 | 208.31 | 209.13 | 207.43 | 207.78 | 172,408 | +0.12(+0.06%) |
Jul 13, 2023 | 206.94 | 208.11 | 206.72 | 207.66 | 1,247,638 | +2.01(+0.98%) |
Jul 12, 2023 | 205.43 | 206.39 | 205.07 | 205.65 | 211,602 | +1.89(+0.93%) |
Jul 11, 2023 | 202.95 | 203.91 | 202.23 | 203.75 | 153,740 | +1.17(+0.58%) |
Jul 10, 2023 | 202.56 | 203.06 | 201.51 | 202.59 | 120,745 | -0.40(-0.20%) |
Jul 07, 2023 | 203.33 | 204.93 | 202.82 | 202.98 | 164,288 | -0.74(-0.36%) |
Jul 06, 2023 | 203.66 | 204.02 | 202.57 | 203.72 | 202,823 | -1.67(-0.82%) |
Jul 05, 2023 | 204.54 | 205.86 | 204.54 | 205.40 | 316,354 | -0.07(-0.03%) |
Jul 03, 2023 | 205.18 | 205.49 | 205.02 | 205.47 | 106,828 | +0.39(+0.19%) |
Jun 30, 2023 | 204.15 | 205.55 | 204.07 | 205.08 | 153,983 | +2.56(+1.27%) |
Jun 29, 2023 | 201.91 | 202.60 | 201.60 | 202.52 | 130,158 | +0.67(+0.33%) |
Jun 28, 2023 | 201.20 | 202.54 | 200.93 | 201.84 | 229,064 | +0.10(+0.05%) |
Jun 27, 2023 | 200.02 | 201.96 | 199.75 | 201.74 | 197,561 | +2.13(+1.07%) |
Jun 26, 2023 | 200.97 | 201.76 | 199.45 | 199.61 | 184,486 | -1.70(-0.85%) |
Jun 23, 2023 | 201.10 | 202.23 | 200.88 | 201.32 | 136,503 | -1.55(-0.77%) |
Jun 22, 2023 | 200.85 | 202.87 | 200.81 | 202.87 | 139,583 | +1.29(+0.64%) |
Jun 21, 2023 | 202.53 | 202.57 | 201.28 | 201.59 | 134,821 | -1.47(-0.72%) |
Jun 20, 2023 | 202.66 | 203.58 | 201.92 | 203.05 | 221,926 | -0.64(-0.32%) |
Jun 16, 2023 | 205.94 | 205.94 | 203.57 | 203.69 | 238,065 | -0.94(-0.46%) |
Jun 15, 2023 | 201.56 | 205.29 | 201.55 | 204.64 | 247,515 | +2.60(+1.29%) |
Jun 14, 2023 | 201.50 | 202.69 | 200.11 | 202.03 | 232,175 | +0.43(+0.21%) |
Jun 13, 2023 | 201.34 | 201.93 | 200.56 | 201.60 | 180,897 | +1.11(+0.55%) |
Jun 12, 2023 | 198.93 | 200.50 | 198.70 | 200.50 | 172,007 | +2.15(+1.08%) |
Jun 09, 2023 | 198.37 | 199.58 | 198.01 | 198.35 | 634,900 | +0.52(+0.26%) |
Jun 08, 2023 | 196.24 | 197.98 | 196.24 | 197.83 | 258,002 | +1.60(+0.82%) |
Jun 07, 2023 | 197.80 | 198.59 | 196.02 | 196.23 | 240,465 | -1.54(-0.78%) |
Jun 06, 2023 | 197.15 | 197.94 | 196.80 | 197.77 | 216,543 | +0.29(+0.15%) |
Jun 05, 2023 | 197.80 | 198.80 | 197.12 | 197.48 | 304,680 | -0.33(-0.16%) |
Jun 02, 2023 | 196.69 | 198.14 | 196.35 | 197.81 | 242,658 | +2.38(+1.22%) |
Jun 01, 2023 | 193.48 | 195.97 | 193.01 | 195.43 | 247,086 | +1.94(+1.01%) |
May 31, 2023 | 193.58 | 194.18 | 192.80 | 193.48 | 354,413 | -0.92(-0.47%) |
May 30, 2023 | 195.47 | 195.66 | 193.77 | 194.40 | 441,368 | +0.32(+0.16%) |
May 26, 2023 | 191.50 | 194.48 | 191.50 | 194.08 | 474,626 | +2.91(+1.52%) |
May 25, 2023 | 191.05 | 191.82 | 190.06 | 191.17 | 368,338 | +2.49(+1.32%) |
May 24, 2023 | 188.94 | 189.47 | 188.03 | 188.68 | 208,364 | -1.05(-0.55%) |
May 23, 2023 | 190.85 | 191.49 | 189.58 | 189.73 | 407,092 | -1.89(-0.98%) |
May 22, 2023 | 191.52 | 192.34 | 191.22 | 191.62 | 116,367 | +0.01(+0.01%) |
May 19, 2023 | 192.12 | 192.57 | 191.15 | 191.60 | 237,454 | -0.25(-0.13%) |
May 18, 2023 | 189.80 | 192.07 | 189.80 | 191.85 | 225,339 | +1.91(+1.00%) |
May 17, 2023 | 188.38 | 190.09 | 187.86 | 189.95 | 238,667 | +2.32(+1.24%) |
May 16, 2023 | 187.68 | 188.47 | 187.59 | 187.62 | 146,374 | -0.47(-0.25%) |
May 15, 2023 | 187.94 | 188.29 | 186.98 | 188.10 | 151,412 | +0.29(+0.15%) |
May 12, 2023 | 188.58 | 188.72 | 186.56 | 187.81 | 407,978 | -0.34(-0.18%) |
May 11, 2023 | 187.81 | 188.38 | 187.11 | 188.15 | 186,309 | +0.19(+0.10%) |
May 10, 2023 | 188.20 | 188.62 | 186.29 | 187.96 | 239,354 | +1.03(+0.55%) |
May 09, 2023 | 187.10 | 187.54 | 186.93 | 186.93 | 182,619 | -0.98(-0.52%) |
May 08, 2023 | 187.70 | 188.12 | 187.33 | 187.91 | 96,761 | +0.27(+0.14%) |
May 05, 2023 | 185.82 | 188.15 | 185.72 | 187.65 | 201,110 | +3.59(+1.95%) |
May 04, 2023 | 184.74 | 184.93 | 183.42 | 184.05 | 284,681 | -1.30(-0.70%) |
May 03, 2023 | 186.78 | 187.98 | 185.29 | 185.35 | 154,777 | -1.36(-0.73%) |
May 02, 2023 | 188.37 | 188.38 | 185.48 | 186.72 | 196,992 | -1.91(-1.01%) |
May 01, 2023 | 188.60 | 189.47 | 188.46 | 188.62 | 122,459 | -0.08(-0.04%) |
Apr 28, 2023 | 186.94 | 188.72 | 186.93 | 188.70 | 192,181 | +1.32(+0.71%) |
Apr 27, 2023 | 184.71 | 187.51 | 184.69 | 187.38 | 178,935 | +4.13(+2.25%) |
Apr 26, 2023 | 184.56 | 184.91 | 183.05 | 183.25 | 122,223 | -0.23(-0.12%) |
Apr 25, 2023 | 185.44 | 185.83 | 183.44 | 183.48 | 153,870 | -2.78(-1.49%) |
Apr 24, 2023 | 186.04 | 186.68 | 185.42 | 186.26 | 91,651 | +0.01(+0.01%) |
Apr 21, 2023 | 186.09 | 186.45 | 185.45 | 186.25 | 177,215 | +0.31(+0.16%) |
Apr 20, 2023 | 185.51 | 186.81 | 185.22 | 185.95 | 325,330 | -1.37(-0.73%) |
Apr 19, 2023 | 186.25 | 187.69 | 186.25 | 187.32 | 299,114 | +0.03(+0.02%) |
Apr 18, 2023 | 188.01 | 188.21 | 186.71 | 187.29 | 138,099 | +0.11(+0.06%) |
Apr 17, 2023 | 186.52 | 187.19 | 186.00 | 187.18 | 292,339 | +0.39(+0.21%) |
Apr 14, 2023 | 186.48 | 187.68 | 185.56 | 186.80 | 190,256 | -0.14(-0.07%) |
Apr 13, 2023 | 184.60 | 187.07 | 184.60 | 186.93 | 227,864 | +3.08(+1.68%) |
Apr 12, 2023 | 185.73 | 185.96 | 183.64 | 183.85 | 202,627 | -0.95(-0.51%) |
Apr 11, 2023 | 185.32 | 185.44 | 184.57 | 184.80 | 157,480 | -0.44(-0.24%) |
Apr 10, 2023 | 184.19 | 185.26 | 183.54 | 185.25 | 201,772 | -0.31(-0.16%) |
Apr 06, 2023 | 184.02 | 185.67 | 183.62 | 185.55 | 115,488 | +1.00(+0.54%) |
Apr 05, 2023 | 184.58 | 184.99 | 183.72 | 184.55 | 158,736 | -0.49(-0.27%) |
Apr 04, 2023 | 185.76 | 186.19 | 184.49 | 185.05 | 118,517 | -0.49(-0.27%) |
Apr 03, 2023 | 184.31 | 185.68 | 184.23 | 185.54 | 226,164 | +0.84(+0.45%) |
Mar 31, 2023 | 182.42 | 184.82 | 182.42 | 184.70 | 200,496 | +2.63(+1.44%) |
Mar 30, 2023 | 182.06 | 182.21 | 181.22 | 182.07 | 201,796 | +1.12(+0.62%) |
Mar 29, 2023 | 180.27 | 181.07 | 179.82 | 180.95 | 207,737 | +2.51(+1.41%) |
Mar 28, 2023 | 178.83 | 178.83 | 177.55 | 178.44 | 159,627 | -0.65(-0.36%) |
Mar 27, 2023 | 179.85 | 180.45 | 178.84 | 179.09 | 213,503 | -0.05(-0.03%) |
Mar 24, 2023 | 177.58 | 179.17 | 176.61 | 179.14 | 255,998 | +0.94(+0.53%) |
Mar 23, 2023 | 178.94 | 180.75 | 176.99 | 178.20 | 267,885 | +0.93(+0.52%) |
Mar 22, 2023 | 179.92 | 181.95 | 177.28 | 177.28 | 287,193 | -2.59(-1.44%) |
Mar 21, 2023 | 178.93 | 180.08 | 178.23 | 179.87 | 153,140 | +2.52(+1.42%) |
Mar 20, 2023 | 176.22 | 177.56 | 175.80 | 177.35 | 225,143 | +1.16(+0.66%) |
Mar 17, 2023 | 177.49 | 178.04 | 175.45 | 176.19 | 339,956 | -1.59(-0.90%) |
Mar 16, 2023 | 173.55 | 177.82 | 173.24 | 177.78 | 315,504 | +3.58(+2.06%) |
Mar 15, 2023 | 172.38 | 174.50 | 171.81 | 174.20 | 518,570 | -0.30(-0.17%) |
Mar 14, 2023 | 173.72 | 175.05 | 172.46 | 174.50 | 178,132 | +3.04(+1.77%) |
Mar 13, 2023 | 169.34 | 173.76 | 169.27 | 171.46 | 386,993 | +0.15(+0.09%) |
Mar 10, 2023 | 172.99 | 174.20 | 170.64 | 171.31 | 394,831 | -1.86(-1.07%) |
Mar 09, 2023 | 176.64 | 177.60 | 172.76 | 173.17 | 219,193 | -3.25(-1.84%) |
Mar 08, 2023 | 176.26 | 176.70 | 175.35 | 176.41 | 146,992 | +0.20(+0.11%) |
Mar 07, 2023 | 178.78 | 178.90 | 175.92 | 176.22 | 108,737 | -2.69(-1.50%) |
Mar 06, 2023 | 178.97 | 180.23 | 178.79 | 178.90 | 141,774 | +0.51(+0.29%) |
Mar 03, 2023 | 176.13 | 178.42 | 176.02 | 178.39 | 233,554 | +3.18(+1.81%) |
Mar 02, 2023 | 173.09 | 175.62 | 173.03 | 175.21 | 110,909 | +1.32(+0.76%) |
Mar 01, 2023 | 174.74 | 174.91 | 173.44 | 173.90 | 113,804 | -0.88(-0.50%) |
Feb 28, 2023 | 175.27 | 176.11 | 174.77 | 174.77 | 149,975 | -0.78(-0.44%) |
Feb 27, 2023 | 176.34 | 177.07 | 175.15 | 175.55 | 170,057 | +0.65(+0.37%) |
Feb 24, 2023 | 174.49 | 175.17 | 173.59 | 174.90 | 224,150 | -2.04(-1.15%) |
Feb 23, 2023 | 177.33 | 177.67 | 174.99 | 176.94 | 253,678 | +0.88(+0.50%) |
Feb 22, 2023 | 176.32 | 176.94 | 175.23 | 176.05 | 231,655 | +0.01(+0.01%) |
Feb 21, 2023 | 177.72 | 178.34 | 176.01 | 176.04 | 181,147 | -3.69(-2.05%) |
Feb 17, 2023 | 179.28 | 179.86 | 178.19 | 179.73 | 173,540 | -0.59(-0.33%) |
Feb 16, 2023 | 180.77 | 182.55 | 180.20 | 180.32 | 190,062 | -2.72(-1.49%) |
Feb 15, 2023 | 181.63 | 183.04 | 181.16 | 183.04 | 284,105 | +0.48(+0.26%) |
Feb 14, 2023 | 181.77 | 183.40 | 180.59 | 182.56 | 229,743 | +0.14(+0.08%) |
Feb 13, 2023 | 180.51 | 182.47 | 180.46 | 182.43 | 184,847 | +2.25(+1.25%) |
Feb 10, 2023 | 179.32 | 180.36 | 178.94 | 180.17 | 189,975 | +0.11(+0.06%) |
Feb 09, 2023 | 183.33 | 183.33 | 179.49 | 180.06 | 214,144 | -1.59(-0.88%) |
Feb 08, 2023 | 182.95 | 183.60 | 181.42 | 181.66 | 262,966 | -2.30(-1.25%) |
Feb 07, 2023 | 180.90 | 184.48 | 180.49 | 183.96 | 397,653 | +2.60(+1.43%) |
Feb 06, 2023 | 181.21 | 181.87 | 180.36 | 181.36 | 162,984 | -0.98(-0.54%) |
Feb 03, 2023 | 181.47 | 184.70 | 181.25 | 182.35 | 386,309 | -1.66(-0.90%) |
Feb 02, 2023 | 182.89 | 184.70 | 182.12 | 184.01 | 338,366 | +3.32(+1.84%) |
Feb 01, 2023 | 178.13 | 181.81 | 176.83 | 180.68 | 483,718 | +2.12(+1.19%) |
Jan 31, 2023 | 176.08 | 178.56 | 176.08 | 178.56 | 160,571 | +2.48(+1.41%) |
Jan 30, 2023 | 177.25 | 178.13 | 175.90 | 176.08 | 230,332 | -2.49(-1.39%) |
Jan 27, 2023 | 177.43 | 179.72 | 177.38 | 178.57 | 199,846 | +0.85(+0.48%) |
Jan 26, 2023 | 176.81 | 177.81 | 175.67 | 177.72 | 313,099 | +2.15(+1.22%) |
Jan 25, 2023 | 173.64 | 175.80 | 172.62 | 175.58 | 292,621 | -0.14(-0.08%) |
Jan 24, 2023 | 174.99 | 176.01 | 174.73 | 175.72 | 197,063 | -0.07(-0.04%) |
Jan 23, 2023 | 174.03 | 176.75 | 173.52 | 175.78 | 204,186 | +1.99(+1.14%) |
Jan 20, 2023 | 170.95 | 173.80 | 170.42 | 173.80 | 142,629 | +3.54(+2.08%) |
Jan 19, 2023 | 170.25 | 171.34 | 169.66 | 170.25 | 256,388 | -1.12(-0.65%) |
Jan 18, 2023 | 174.70 | 175.09 | 171.30 | 171.38 | 477,290 | -2.85(-1.64%) |
Jan 17, 2023 | 174.39 | 175.26 | 173.80 | 174.23 | 397,105 | -0.24(-0.14%) |
Jan 13, 2023 | 172.27 | 174.75 | 172.15 | 174.47 | 231,922 | +0.94(+0.54%) |
Jan 12, 2023 | 173.35 | 174.30 | 171.65 | 173.52 | 229,978 | +0.54(+0.31%) |
Jan 11, 2023 | 171.47 | 173.04 | 171.04 | 172.98 | 341,611 | +2.22(+1.30%) |
Jan 10, 2023 | 169.31 | 170.76 | 168.86 | 170.76 | 147,235 | +1.35(+0.80%) |
Jan 09, 2023 | 170.68 | 172.40 | 169.41 | 169.41 | 228,516 | -0.08(-0.05%) |
Jan 06, 2023 | 167.12 | 170.19 | 165.77 | 169.49 | 261,342 | +3.49(+2.10%) |
Jan 05, 2023 | 167.16 | 167.16 | 165.81 | 165.99 | 260,049 | -1.73(-1.03%) |
Jan 04, 2023 | 167.65 | 168.86 | 166.18 | 167.73 | 323,454 | +0.63(+0.38%) |
Jan 03, 2023 | 168.54 | 169.53 | 165.71 | 167.10 | 457,417 | -0.73(-0.43%) |
Dec 30, 2022 | 166.77 | 167.82 | 165.99 | 167.82 | 359,406 | -0.16(-0.09%) |
Dec 29, 2022 | 166.29 | 168.41 | 166.10 | 167.98 | 242,708 | +3.14(+1.90%) |
Dec 28, 2022 | 166.76 | 167.88 | 164.83 | 164.84 | 226,497 | -2.09(-1.25%) |
Dec 27, 2022 | 167.80 | 167.80 | 166.37 | 166.93 | 256,345 | -0.93(-0.56%) |
Dec 23, 2022 | 166.51 | 167.98 | 165.83 | 167.86 | 311,996 | +0.87(+0.52%) |
Dec 22, 2022 | 168.27 | 168.41 | 164.51 | 167.00 | 285,645 | -2.68(-1.58%) |
Dec 21, 2022 | 168.34 | 170.31 | 168.09 | 169.67 | 262,758 | +2.49(+1.49%) |
Dec 20, 2022 | 166.57 | 167.97 | 165.99 | 167.19 | 269,008 | +0.08(+0.05%) |
Dec 19, 2022 | 168.69 | 168.71 | 166.35 | 167.11 | 586,132 | -1.56(-0.93%) |
Dec 16, 2022 | 169.63 | 170.28 | 167.73 | 168.67 | 588,152 | -2.05(-1.20%) |
Dec 15, 2022 | 172.87 | 173.14 | 169.76 | 170.72 | 346,440 | -4.45(-2.54%) |
Dec 14, 2022 | 175.96 | 177.80 | 173.77 | 175.16 | 446,926 | -1.13(-0.64%) |
Dec 13, 2022 | 179.90 | 180.09 | 175.00 | 176.30 | 448,419 | +1.36(+0.78%) |
Dec 12, 2022 | 172.85 | 174.95 | 172.64 | 174.93 | 157,688 | +2.45(+1.42%) |
Dec 09, 2022 | 173.01 | 174.49 | 172.47 | 172.48 | 205,008 | -0.88(-0.51%) |
Dec 08, 2022 | 172.87 | 173.95 | 172.32 | 173.37 | 143,320 | +1.42(+0.83%) |
Dec 07, 2022 | 172.04 | 173.25 | 171.71 | 171.94 | 292,676 | -0.81(-0.47%) |
Dec 06, 2022 | 175.51 | 175.56 | 171.83 | 172.76 | 176,260 | -2.89(-1.65%) |
Dec 05, 2022 | 177.39 | 178.02 | 174.95 | 175.65 | 174,922 | -3.04(-1.70%) |
Dec 02, 2022 | 176.73 | 179.04 | 176.72 | 178.69 | 237,864 | -0.17(-0.09%) |
Dec 01, 2022 | 179.53 | 179.93 | 177.68 | 178.85 | 971,435 | -0.09(-0.05%) |
Nov 30, 2022 | 173.20 | 179.19 | 172.57 | 178.94 | 350,399 | +5.48(+3.16%) |
Nov 29, 2022 | 173.88 | 174.22 | 172.47 | 173.46 | 108,969 | -0.53(-0.30%) |
Nov 28, 2022 | 175.22 | 176.04 | 173.54 | 173.99 | 134,179 | -2.81(-1.59%) |
Nov 25, 2022 | 176.36 | 176.94 | 176.32 | 176.81 | 66,166 | +0.00(+0.00%) |
Nov 23, 2022 | 175.38 | 177.06 | 175.38 | 176.81 | 278,014 | +1.34(+0.76%) |
Nov 22, 2022 | 173.94 | 175.63 | 173.32 | 175.46 | 316,904 | +2.24(+1.30%) |
Nov 21, 2022 | 173.66 | 174.19 | 172.66 | 173.22 | 121,634 | -1.07(-0.61%) |
Nov 18, 2022 | 175.04 | 175.04 | 173.10 | 174.29 | 229,503 | +0.43(+0.25%) |
Nov 17, 2022 | 171.97 | 174.17 | 171.91 | 173.86 | 202,944 | -0.10(-0.06%) |
Nov 16, 2022 | 174.41 | 174.93 | 173.77 | 173.95 | 160,410 | -1.41(-0.80%) |
Nov 15, 2022 | 176.69 | 177.25 | 173.58 | 175.37 | 1,232,117 | +1.52(+0.87%) |
Nov 14, 2022 | 174.27 | 175.99 | 173.78 | 173.85 | 390,372 | -1.11(-0.63%) |
Nov 11, 2022 | 173.16 | 175.47 | 172.48 | 174.95 | 375,994 | +1.87(+1.08%) |
Nov 10, 2022 | 169.76 | 173.26 | 168.89 | 173.08 | 699,265 | +9.23(+5.63%) |
Nov 09, 2022 | 166.50 | 167.03 | 163.66 | 163.85 | 267,770 | -3.69(-2.20%) |
Nov 08, 2022 | 167.30 | 168.88 | 165.70 | 167.55 | 470,654 | +0.77(+0.46%) |
Nov 07, 2022 | 165.53 | 167.07 | 164.83 | 166.77 | 245,260 | +1.73(+1.05%) |
Nov 04, 2022 | 165.39 | 166.15 | 162.16 | 165.04 | 378,971 | +2.31(+1.42%) |
Nov 03, 2022 | 163.44 | 164.23 | 162.28 | 162.72 | 357,511 | -2.26(-1.37%) |
Nov 02, 2022 | 169.02 | 164.93 | 164.99 | 916,797 | -4.19(-2.48%) | |
Nov 01, 2022 | 172.18 | 172.32 | 168.78 | 169.18 | 359,548 | -1.04(-0.61%) |
Oct 31, 2022 | 170.53 | 171.27 | 169.94 | 170.22 | 172,399 | -1.69(-0.98%) |
Oct 28, 2022 | 167.31 | 172.10 | 167.31 | 171.91 | 200,699 | +4.25(+2.54%) |
Oct 27, 2022 | 169.27 | 169.93 | 167.28 | 167.65 | 337,763 | -1.66(-0.98%) |
Oct 26, 2022 | 168.80 | 171.80 | 168.76 | 169.32 | 311,427 | -2.07(-1.21%) |
Oct 25, 2022 | 168.98 | 171.56 | 168.94 | 171.39 | 298,186 | +2.43(+1.44%) |
Oct 24, 2022 | 167.44 | 169.50 | 166.20 | 168.96 | 307,726 | +2.15(+1.29%) |
Oct 21, 2022 | 162.35 | 167.09 | 162.00 | 166.81 | 413,404 | +3.94(+2.42%) |
Oct 20, 2022 | 163.68 | 165.95 | 162.48 | 162.87 | 438,001 | -1.16(-0.70%) |
Oct 19, 2022 | 163.87 | 165.44 | 162.72 | 164.03 | 247,732 | -1.00(-0.61%) |
Oct 18, 2022 | 166.88 | 167.07 | 163.41 | 165.03 | 300,010 | +1.81(+1.11%) |
Oct 17, 2022 | 161.85 | 163.74 | 161.85 | 163.22 | 346,202 | +4.26(+2.68%) |
Oct 14, 2022 | 163.65 | 164.30 | 158.65 | 158.95 | 589,216 | -3.47(-2.14%) |
Oct 13, 2022 | 154.73 | 163.01 | 154.40 | 162.42 | 719,874 | +4.38(+2.77%) |
Oct 12, 2022 | 158.43 | 159.39 | 157.84 | 158.04 | 258,127 | -0.22(-0.14%) |
Oct 11, 2022 | 158.57 | 160.67 | 157.48 | 158.27 | 359,236 | -1.34(-0.84%) |
Oct 10, 2022 | 161.09 | 161.11 | 158.32 | 159.61 | 471,047 | -1.17(-0.73%) |
Oct 07, 2022 | 163.66 | 163.66 | 159.96 | 160.78 | 269,583 | -4.97(-3.00%) |
Oct 06, 2022 | 166.67 | 168.07 | 165.54 | 165.74 | 421,111 | -1.59(-0.95%) |
Oct 05, 2022 | 165.59 | 168.33 | 164.44 | 167.33 | 241,103 | -0.15(-0.09%) |
Oct 04, 2022 | 165.46 | 167.62 | 165.27 | 167.48 | 415,826 | +4.81(+2.96%) |