Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 185.02 | 185.03 | 181.21 | 181.60 | 3,388,511 | -2.33(-1.27%) |
Sep 28, 2023 | 184.54 | 185.77 | 183.50 | 183.93 | 2,962,321 | -0.76(-0.41%) |
Sep 27, 2023 | 185.73 | 185.73 | 183.18 | 184.69 | 2,274,578 | -0.01(-0.01%) |
Sep 26, 2023 | 187.76 | 188.09 | 184.57 | 184.69 | 3,458,345 | -3.90(-2.07%) |
Sep 25, 2023 | 185.82 | 188.76 | 187.43 | 188.60 | 2,770,252 | +2.04(+1.10%) |
Sep 22, 2023 | 187.68 | 188.57 | 186.37 | 186.55 | 2,873,362 | -1.62(-0.86%) |
Sep 21, 2023 | 191.36 | 191.36 | 188.15 | 188.17 | 2,968,051 | -2.96(-1.55%) |
Sep 20, 2023 | 192.80 | 193.74 | 191.08 | 191.13 | 2,415,321 | -0.89(-0.47%) |
Sep 19, 2023 | 189.85 | 192.29 | 189.85 | 192.03 | 2,921,920 | +0.88(+0.46%) |
Sep 18, 2023 | 189.47 | 192.02 | 189.17 | 191.15 | 2,336,697 | +1.40(+0.74%) |
Sep 15, 2023 | 191.21 | 191.61 | 189.12 | 189.76 | 6,118,070 | -0.51(-0.27%) |
Sep 14, 2023 | 189.13 | 191.99 | 188.68 | 190.27 | 3,745,867 | +1.94(+1.03%) |
Sep 13, 2023 | 186.59 | 190.37 | 186.56 | 188.33 | 5,144,778 | +2.34(+1.26%) |
Sep 12, 2023 | 183.02 | 186.71 | 182.81 | 185.99 | 3,730,940 | +2.95(+1.61%) |
Sep 11, 2023 | 182.77 | 183.47 | 181.61 | 183.04 | 2,152,069 | +1.66(+0.92%) |
Sep 08, 2023 | 180.67 | 181.84 | 180.30 | 181.38 | 1,800,356 | +0.39(+0.22%) |
Sep 07, 2023 | 181.61 | 182.67 | 180.11 | 180.99 | 2,122,305 | -0.38(-0.21%) |
Sep 06, 2023 | 181.89 | 182.67 | 180.51 | 181.37 | 2,267,427 | -1.17(-0.64%) |
Sep 05, 2023 | 185.37 | 185.59 | 182.46 | 182.54 | 2,267,695 | -2.64(-1.43%) |
Sep 01, 2023 | 185.81 | 186.27 | 184.35 | 185.19 | 1,623,432 | +0.44(+0.24%) |
Aug 31, 2023 | 185.25 | 186.18 | 184.72 | 184.74 | 2,643,470 | -0.61(-0.33%) |
Aug 30, 2023 | 186.30 | 187.46 | 184.52 | 185.35 | 2,245,025 | -0.94(-0.51%) |
Aug 29, 2023 | 184.69 | 186.59 | 184.16 | 186.30 | 2,218,195 | +1.61(+0.87%) |
Aug 28, 2023 | 185.24 | 186.41 | 183.94 | 184.69 | 1,974,661 | +1.55(+0.85%) |
Aug 25, 2023 | 182.46 | 183.99 | 181.44 | 183.13 | 1,978,349 | +1.12(+0.62%) |
Aug 24, 2023 | 183.76 | 185.58 | 181.96 | 182.01 | 2,432,838 | -1.89(-1.03%) |
Aug 23, 2023 | 183.33 | 184.38 | 182.98 | 183.90 | 1,931,873 | +1.05(+0.57%) |
Aug 22, 2023 | 184.16 | 184.31 | 182.39 | 182.85 | 1,742,683 | -0.92(-0.50%) |
Aug 21, 2023 | 182.85 | 184.12 | 182.27 | 183.77 | 1,964,177 | +0.36(+0.20%) |
Aug 18, 2023 | 182.04 | 184.37 | 181.95 | 183.41 | 2,089,299 | +0.59(+0.32%) |
Aug 17, 2023 | 184.27 | 185.01 | 182.82 | 182.82 | 2,523,995 | -0.50(-0.27%) |
Aug 16, 2023 | 184.46 | 185.29 | 183.24 | 183.32 | 2,280,119 | -1.29(-0.70%) |
Aug 15, 2023 | 184.78 | 185.22 | 183.39 | 184.61 | 2,290,754 | -1.68(-0.90%) |
Aug 14, 2023 | 187.70 | 188.55 | 185.94 | 186.29 | 2,486,786 | -1.14(-0.61%) |
Aug 11, 2023 | 185.00 | 188.18 | 185.00 | 187.43 | 2,746,745 | +1.90(+1.02%) |
Aug 10, 2023 | 185.02 | 187.38 | 184.86 | 185.53 | 2,860,305 | +0.52(+0.28%) |
Aug 09, 2023 | 182.87 | 186.02 | 182.82 | 185.01 | 3,298,076 | +1.55(+0.85%) |
Aug 08, 2023 | 184.38 | 184.38 | 182.40 | 183.46 | 3,336,134 | -1.91(-1.03%) |
Aug 07, 2023 | 185.86 | 186.40 | 184.38 | 185.36 | 2,911,849 | +0.35(+0.19%) |
Aug 04, 2023 | 186.98 | 187.53 | 184.59 | 185.01 | 2,463,757 | -1.24(-0.67%) |
Aug 03, 2023 | 188.47 | 188.59 | 186.20 | 186.25 | 2,566,654 | -2.34(-1.24%) |
Aug 02, 2023 | 189.56 | 190.93 | 188.10 | 188.59 | 3,066,472 | -0.57(-0.30%) |
Aug 01, 2023 | 189.03 | 190.44 | 188.65 | 189.15 | 4,066,316 | -0.64(-0.34%) |
Jul 31, 2023 | 190.76 | 191.13 | 189.10 | 189.79 | 3,526,618 | -1.04(-0.54%) |
Jul 28, 2023 | 193.24 | 193.78 | 190.65 | 190.83 | 4,026,192 | -1.19(-0.62%) |
Jul 27, 2023 | 199.16 | 199.56 | 191.28 | 192.02 | 6,744,986 | -11.59(-5.69%) |
Jul 26, 2023 | 204.11 | 204.72 | 202.56 | 203.60 | 3,367,558 | -1.39(-0.68%) |
Jul 25, 2023 | 203.50 | 205.44 | 202.64 | 204.99 | 2,012,401 | +0.35(+0.17%) |
Jul 24, 2023 | 204.00 | 205.46 | 203.56 | 204.64 | 1,888,945 | +0.71(+0.35%) |
Jul 21, 2023 | 203.65 | 205.69 | 203.13 | 203.93 | 7,889,742 | +0.62(+0.30%) |
Jul 20, 2023 | 201.54 | 204.56 | 200.99 | 203.31 | 2,590,400 | +2.73(+1.36%) |
Jul 19, 2023 | 199.29 | 201.45 | 199.27 | 200.58 | 2,562,289 | -0.08(-0.04%) |
Jul 18, 2023 | 202.08 | 202.53 | 199.39 | 200.66 | 3,752,784 | -2.85(-1.40%) |
Jul 17, 2023 | 200.97 | 204.16 | 200.67 | 203.52 | 2,199,875 | +1.98(+0.98%) |
Jul 14, 2023 | 203.26 | 203.26 | 200.91 | 201.53 | 2,210,713 | -2.51(-1.23%) |
Jul 13, 2023 | 203.03 | 204.53 | 202.56 | 204.04 | 2,377,468 | +0.19(+0.09%) |
Jul 12, 2023 | 205.69 | 206.16 | 203.69 | 203.86 | 3,034,905 | -0.20(-0.10%) |
Jul 11, 2023 | 203.78 | 204.85 | 202.80 | 204.06 | 2,865,551 | +0.97(+0.48%) |
Jul 10, 2023 | 199.65 | 203.33 | 199.36 | 203.10 | 3,173,108 | +4.38(+2.20%) |
Jul 07, 2023 | 198.34 | 201.12 | 197.64 | 198.72 | 2,305,322 | -0.73(-0.37%) |
Jul 06, 2023 | 200.39 | 200.47 | 197.56 | 199.45 | 2,150,550 | -2.37(-1.17%) |
Jul 05, 2023 | 202.76 | 203.68 | 201.35 | 201.81 | 2,390,092 | -1.83(-0.90%) |
Jul 03, 2023 | 202.17 | 203.97 | 200.46 | 203.64 | 1,242,901 | +0.78(+0.39%) |
Jun 30, 2023 | 203.03 | 203.83 | 202.19 | 202.86 | 3,078,742 | +1.01(+0.50%) |
Jun 29, 2023 | 197.90 | 202.01 | 197.23 | 201.85 | 2,602,018 | +3.88(+1.96%) |
Jun 28, 2023 | 198.87 | 199.36 | 197.48 | 197.97 | 2,017,139 | -0.82(-0.41%) |
Jun 27, 2023 | 198.03 | 199.51 | 197.92 | 198.79 | 2,412,754 | +0.74(+0.38%) |
Jun 26, 2023 | 195.82 | 198.52 | 194.99 | 198.05 | 2,180,327 | +2.43(+1.24%) |
Jun 23, 2023 | 194.68 | 196.17 | 194.20 | 195.62 | 3,424,721 | -0.55(-0.28%) |
Jun 22, 2023 | 197.44 | 197.75 | 195.17 | 196.16 | 1,653,904 | -1.12(-0.57%) |
Jun 21, 2023 | 194.84 | 198.25 | 193.68 | 197.29 | 2,611,820 | +1.37(+0.70%) |
Jun 20, 2023 | 198.12 | 198.43 | 194.58 | 195.92 | 2,132,851 | -2.51(-1.27%) |
Jun 16, 2023 | 200.42 | 201.41 | 197.93 | 198.43 | 5,120,297 | -0.74(-0.37%) |
Jun 15, 2023 | 196.75 | 199.54 | 195.94 | 199.18 | 2,524,049 | +7.64(+3.99%) |
May 08, 2023 | 194.26 | 194.49 | 190.58 | 191.54 | 1,536,681 | -1.43(-0.74%) |
May 05, 2023 | 191.92 | 193.13 | 191.38 | 192.97 | 2,147,080 | +2.13(+1.12%) |
May 04, 2023 | 192.76 | 193.53 | 189.57 | 190.84 | 2,369,870 | -1.68(-0.87%) |
May 03, 2023 | 194.36 | 195.10 | 192.28 | 192.52 | 2,853,700 | -0.29(-0.15%) |
May 02, 2023 | 194.18 | 194.18 | 190.98 | 192.81 | 2,661,441 | -2.16(-1.11%) |
May 01, 2023 | 194.51 | 196.60 | 194.47 | 194.97 | 2,287,558 | +0.62(+0.32%) |
Apr 28, 2023 | 193.53 | 195.29 | 193.04 | 194.35 | 2,944,400 | +1.20(+0.62%) |
Apr 27, 2023 | 190.56 | 193.39 | 188.25 | 193.15 | 3,971,287 | +7.50(+4.04%) |
Apr 26, 2023 | 188.55 | 189.13 | 184.96 | 185.66 | 3,726,900 | -4.93(-2.59%) |
Apr 25, 2023 | 193.07 | 193.45 | 190.48 | 190.59 | 2,306,322 | -0.79(-0.41%) |
Apr 24, 2023 | 191.79 | 192.64 | 190.88 | 191.38 | 1,650,768 | +0.68(+0.36%) |
Apr 21, 2023 | 191.68 | 191.93 | 190.03 | 190.69 | 2,026,357 | -0.66(-0.35%) |
Apr 20, 2023 | 192.07 | 192.33 | 190.62 | 191.35 | 2,001,554 | -1.02(-0.53%) |
Apr 19, 2023 | 192.80 | 193.20 | 191.80 | 192.38 | 1,916,781 | +0.86(+0.45%) |
Apr 18, 2023 | 193.26 | 193.99 | 190.83 | 191.52 | 2,467,618 | -0.91(-0.47%) |
Apr 17, 2023 | 191.76 | 192.63 | 191.34 | 192.43 | 1,730,273 | +1.27(+0.67%) |
Apr 14, 2023 | 190.26 | 192.30 | 189.89 | 191.15 | 2,019,533 | +0.63(+0.33%) |
Apr 13, 2023 | 187.94 | 191.02 | 187.31 | 190.52 | 3,455,592 | +2.60(+1.38%) |
Apr 12, 2023 | 188.15 | 189.52 | 187.05 | 187.92 | 3,760,126 | +1.01(+0.54%) |
Apr 11, 2023 | 187.58 | 187.85 | 186.55 | 186.91 | 2,504,076 | +0.50(+0.27%) |
Apr 10, 2023 | 185.50 | 187.31 | 185.09 | 186.41 | 2,612,093 | +1.19(+0.64%) |
Apr 06, 2023 | 184.40 | 186.83 | 183.82 | 185.23 | 2,860,876 | +1.00(+0.54%) |
Apr 05, 2023 | 185.06 | 185.76 | 184.08 | 184.23 | 3,115,563 | -1.47(-0.79%) |
Apr 04, 2023 | 187.81 | 187.92 | 184.47 | 185.69 | 2,569,697 | -2.28(-1.21%) |
Apr 03, 2023 | 185.34 | 188.57 | 184.74 | 187.97 | 2,954,909 | +2.10(+1.13%) |
Mar 31, 2023 | 184.90 | 186.12 | 184.13 | 185.87 | 2,778,905 | +1.94(+1.06%) |
Mar 30, 2023 | 184.40 | 185.21 | 182.82 | 183.93 | 2,055,942 | +0.05(+0.03%) |
Mar 29, 2023 | 184.45 | 184.45 | 182.61 | 183.88 | 2,759,999 | +1.12(+0.61%) |
Mar 28, 2023 | 182.59 | 184.40 | 182.25 | 182.76 | 2,128,221 | -0.07(-0.04%) |
Mar 27, 2023 | 183.45 | 184.39 | 182.28 | 182.83 | 2,193,390 | -0.17(-0.09%) |
Mar 24, 2023 | 181.27 | 183.05 | 179.53 | 182.99 | 2,398,153 | +1.21(+0.66%) |
Mar 23, 2023 | 181.73 | 184.21 | 180.45 | 181.78 | 2,426,790 | -0.23(-0.13%) |
Mar 22, 2023 | 186.45 | 186.73 | 181.94 | 182.02 | 2,414,979 | -3.89(-2.09%) |
Mar 21, 2023 | 185.82 | 186.86 | 183.95 | 185.91 | 3,222,417 | +1.25(+0.67%) |
Mar 20, 2023 | 180.85 | 185.01 | 180.41 | 184.66 | 2,920,463 | +5.10(+2.84%) |
Mar 17, 2023 | 182.65 | 182.84 | 179.17 | 179.57 | 7,592,441 | -4.38(-2.38%) |
Mar 16, 2023 | 182.22 | 184.56 | 181.18 | 183.94 | 4,007,077 | +0.99(+0.54%) |
Mar 15, 2023 | 184.85 | 185.76 | 179.69 | 182.95 | 4,036,589 | -4.72(-2.51%) |
Mar 14, 2023 | 190.67 | 190.78 | 184.95 | 187.67 | 4,990,245 | -0.13(-0.07%) |
Mar 13, 2023 | 187.70 | 189.87 | 186.89 | 187.80 | 3,554,616 | -0.22(-0.12%) |
Mar 10, 2023 | 187.58 | 191.28 | 186.62 | 188.02 | 3,770,929 | +0.44(+0.23%) |
Mar 09, 2023 | 191.47 | 191.54 | 187.07 | 187.58 | 3,278,638 | -2.62(-1.38%) |
Mar 08, 2023 | 190.89 | 191.25 | 188.80 | 190.20 | 2,123,259 | -0.05(-0.03%) |
Mar 07, 2023 | 192.00 | 192.76 | 189.40 | 190.25 | 2,859,578 | -1.38(-0.72%) |
Mar 06, 2023 | 191.77 | 193.84 | 191.25 | 191.63 | 2,798,287 | +0.21(+0.11%) |
Mar 03, 2023 | 190.07 | 192.11 | 188.88 | 191.41 | 3,204,660 | +2.30(+1.22%) |
Mar 02, 2023 | 186.33 | 189.76 | 186.24 | 189.11 | 4,374,446 | +1.53(+0.81%) |
Mar 01, 2023 | 185.39 | 189.01 | 185.34 | 187.58 | 3,320,573 | +1.36(+0.73%) |
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,901 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.64 | 186.47 | 187.16 | 3,458,146 | +0.40(+0.21%) |
Feb 24, 2023 | 188.56 | 188.56 | 185.62 | 186.76 | 3,399,092 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,749 | +0.55(+0.29%) |
Feb 22, 2023 | 190.66 | 191.05 | 188.28 | 189.12 | 3,061,129 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,356 | -4.51(-2.31%) |
Feb 17, 2023 | 192.76 | 195.40 | 192.19 | 194.85 | 2,946,418 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,750 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.16 | 192.38 | 195.14 | 2,617,474 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.19 | 194.45 | 3,100,406 | -2.29(-1.16%) |
Feb 13, 2023 | 193.66 | 197.10 | 193.24 | 196.74 | 3,073,540 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.28 | 191.90 | 193.94 | 2,988,175 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,829 | -2.90(-1.48%) |
Feb 08, 2023 | 197.25 | 198.13 | 194.65 | 195.63 | 3,682,224 | -3.14(-1.58%) |
Feb 07, 2023 | 196.38 | 199.31 | 195.20 | 198.77 | 3,047,155 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,950,015 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.08 | 4,608,006 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,710 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,405 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,220 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.56 | 198.91 | 199.07 | 2,631,468 | -2.27(-1.13%) |
Jan 27, 2023 | 201.11 | 202.99 | 200.87 | 201.35 | 2,194,041 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.59 | 199.18 | 202.53 | 1,992,279 | +2.59(+1.30%) |
Jan 25, 2023 | 197.87 | 200.40 | 197.12 | 199.93 | 2,247,878 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.63 | 200.19 | 3,324,044 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,041 | +2.35(+1.20%) |
Jan 20, 2023 | 193.06 | 196.06 | 192.33 | 195.44 | 4,111,669 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.69 | 194.12 | 4,702,351 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.58 | 5,273,053 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.02 | 205.32 | 3,391,887 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,375 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,105 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.16 | 205.38 | 3,017,855 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,555 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.80 | 2,715,965 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,050 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.00 | 197.41 | 197.81 | 4,193,928 | -5.39(-2.65%) |
Jan 04, 2023 | 201.70 | 204.35 | 200.56 | 203.19 | 3,989,844 | -4.12(-1.99%) |
Jan 03, 2023 | 208.14 | 208.14 | 205.30 | 207.31 | 2,294,068 | +0.00(+0.00%) |
Dec 30, 2022 | 207.01 | 207.51 | 205.02 | 207.31 | 1,653,882 | -0.44(-0.21%) |
Dec 29, 2022 | 206.15 | 208.23 | 205.84 | 207.75 | 1,943,218 | +2.48(+1.21%) |
Dec 28, 2022 | 208.89 | 209.45 | 205.10 | 205.27 | 1,661,444 | -2.61(-1.26%) |
Dec 27, 2022 | 206.93 | 208.75 | 206.74 | 207.89 | 1,510,231 | +0.99(+0.48%) |
Dec 23, 2022 | 205.09 | 207.71 | 204.57 | 206.90 | 1,344,479 | +1.51(+0.73%) |
Dec 22, 2022 | 207.35 | 207.62 | 202.18 | 205.39 | 2,296,131 | -2.70(-1.30%) |
Dec 21, 2022 | 206.02 | 208.28 | 205.82 | 208.09 | 2,713,739 | +3.49(+1.71%) |
Dec 20, 2022 | 202.74 | 205.82 | 202.40 | 204.60 | 1,939,141 | +2.01(+0.99%) |
Dec 19, 2022 | 202.44 | 205.41 | 201.58 | 202.59 | 3,193,867 | -0.32(-0.16%) |
Dec 16, 2022 | 200.59 | 203.44 | 199.51 | 202.90 | 7,368,644 | +0.75(+0.37%) |
Dec 15, 2022 | 205.95 | 206.75 | 201.25 | 202.16 | 3,329,929 | -5.56(-2.68%) |
Dec 14, 2022 | 209.17 | 210.77 | 206.11 | 207.72 | 2,631,661 | -0.23(-0.11%) |
Dec 13, 2022 | 212.39 | 212.79 | 206.19 | 207.95 | 3,564,619 | +0.45(+0.21%) |
Dec 12, 2022 | 205.25 | 207.60 | 204.18 | 207.51 | 3,533,611 | +2.78(+1.36%) |
Dec 09, 2022 | 206.40 | 207.50 | 204.51 | 204.73 | 2,336,397 | -1.66(-0.81%) |
Dec 08, 2022 | 206.88 | 207.59 | 205.29 | 206.40 | 2,242,591 | -0.10(-0.05%) |
Dec 07, 2022 | 207.00 | 207.11 | 205.10 | 206.49 | 3,084,042 | +0.25(+0.12%) |
Dec 06, 2022 | 209.22 | 209.68 | 204.47 | 206.24 | 2,603,275 | -2.33(-1.12%) |
Dec 05, 2022 | 210.65 | 211.46 | 208.19 | 208.57 | 3,181,518 | -3.37(-1.59%) |
Dec 02, 2022 | 207.83 | 212.69 | 207.72 | 211.94 | 2,268,186 | +1.63(+0.78%) |
Dec 01, 2022 | 213.10 | 213.43 | 209.30 | 210.30 | 4,124,826 | -2.09(-0.98%) |
Nov 30, 2022 | 209.27 | 213.46 | 206.72 | 212.39 | 4,832,481 | +2.74(+1.31%) |
Nov 29, 2022 | 208.88 | 210.33 | 208.17 | 209.66 | 2,172,644 | +0.92(+0.44%) |
Nov 28, 2022 | 212.54 | 213.03 | 208.45 | 208.74 | 2,731,642 | -4.14(-1.95%) |
Nov 25, 2022 | 210.64 | 213.76 | 210.64 | 212.88 | 1,157,632 | +1.10(+0.52%) |
Nov 23, 2022 | 211.66 | 213.48 | 211.19 | 211.78 | 2,777,305 | +0.15(+0.07%) |
Nov 22, 2022 | 210.05 | 211.87 | 209.93 | 211.63 | 2,600,967 | +2.13(+1.02%) |
Nov 21, 2022 | 207.99 | 210.14 | 206.88 | 209.50 | 2,425,568 | +1.96(+0.95%) |
Nov 18, 2022 | 209.34 | 210.27 | 206.21 | 207.54 | 3,074,956 | +0.02(+0.01%) |
Nov 17, 2022 | 205.33 | 208.36 | 205.11 | 207.52 | 2,780,311 | +0.49(+0.24%) |
Nov 16, 2022 | 208.73 | 209.18 | 206.36 | 207.03 | 2,529,351 | -1.38(-0.66%) |
Nov 15, 2022 | 208.34 | 209.14 | 206.15 | 208.41 | 2,446,861 | +2.35(+1.14%) |
Nov 14, 2022 | 205.84 | 209.04 | 204.93 | 206.06 | 3,177,397 | +0.26(+0.13%) |
Nov 11, 2022 | 207.60 | 207.95 | 204.56 | 205.80 | 4,369,200 | -2.00(-0.96%) |
Nov 10, 2022 | 207.85 | 208.06 | 204.27 | 207.80 | 4,501,286 | +6.97(+3.47%) |
Nov 09, 2022 | 202.15 | 203.63 | 200.65 | 200.83 | 3,156,345 | -1.64(-0.81%) |
Nov 08, 2022 | 200.53 | 203.45 | 200.10 | 202.47 | 2,745,205 | +1.52(+0.76%) |
Nov 07, 2022 | 198.96 | 201.40 | 198.43 | 200.95 | 2,789,043 | +1.84(+0.92%) |
Nov 04, 2022 | 197.62 | 199.28 | 195.62 | 199.11 | 4,306,233 | +3.31(+1.69%) |
Nov 03, 2022 | 191.94 | 197.38 | 190.79 | 195.79 | 4,858,170 | +3.75(+1.96%) |
Nov 02, 2022 | 194.79 | 198.19 | 191.64 | 192.04 | 4,898,959 | -2.52(-1.29%) |
Nov 01, 2022 | 195.85 | 196.45 | 193.04 | 194.56 | 4,568,819 | -0.88(-0.45%) |
Oct 31, 2022 | 193.89 | 196.37 | 193.78 | 195.44 | 4,628,127 | -0.87(-0.44%) |
Oct 28, 2022 | 190.63 | 196.53 | 188.42 | 196.31 | 5,107,622 | +8.09(+4.30%) |
Oct 27, 2022 | 185.23 | 191.19 | 184.69 | 188.22 | 4,962,210 | +5.96(+3.27%) |
Oct 26, 2022 | 183.57 | 184.84 | 181.78 | 182.27 | 4,387,902 | +0.59(+0.33%) |
Oct 25, 2022 | 178.81 | 181.87 | 178.36 | 181.67 | 3,034,613 | +2.63(+1.47%) |
Oct 24, 2022 | 176.75 | 180.17 | 176.11 | 179.04 | 3,414,778 | +3.92(+2.24%) |
Oct 21, 2022 | 169.55 | 175.60 | 169.09 | 175.12 | 3,089,802 | +4.95(+2.91%) |
Oct 20, 2022 | 171.82 | 173.22 | 169.66 | 170.17 | 2,805,445 | -1.57(-0.91%) |
Oct 19, 2022 | 171.95 | 173.22 | 170.46 | 171.74 | 1,762,222 | -0.57(-0.33%) |
Oct 18, 2022 | 172.60 | 173.54 | 170.17 | 172.31 | 2,065,451 | +2.72(+1.60%) |
Oct 17, 2022 | 170.19 | 171.47 | 168.72 | 169.59 | 3,588,863 | +2.76(+1.65%) |
Oct 14, 2022 | 170.66 | 171.01 | 166.52 | 166.84 | 3,100,982 | -3.25(-1.91%) |
Oct 13, 2022 | 162.28 | 170.89 | 162.10 | 170.08 | 3,364,612 | +4.56(+2.75%) |
Oct 12, 2022 | 166.73 | 167.64 | 164.96 | 165.52 | 2,847,535 | -0.80(-0.48%) |
Oct 11, 2022 | 164.19 | 168.36 | 163.60 | 166.32 | 3,036,014 | +1.66(+1.01%) |
Oct 10, 2022 | 165.54 | 166.49 | 162.97 | 164.66 | 2,016,958 | +0.46(+0.28%) |
Oct 07, 2022 | 166.29 | 166.84 | 163.20 | 164.20 | 3,091,686 | -3.48(-2.07%) |
Oct 06, 2022 | 168.88 | 170.22 | 166.54 | 167.68 | 2,713,524 | -2.65(-1.56%) |
Oct 05, 2022 | 169.19 | 172.21 | 167.65 | 170.33 | 3,069,348 | -0.36(-0.21%) |
Oct 04, 2022 | 167.54 | 170.91 | 167.48 | 170.69 | 3,853,441 | +4.93(+2.98%) |