Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 134.15 | 136.95 | 134.15 | 135.94 | 229,776 | +2.08(+1.55%) |
Oct 30, 2023 | 132.80 | 134.81 | 132.11 | 133.87 | 142,988 | +2.37(+1.80%) |
Oct 27, 2023 | 132.92 | 135.51 | 131.25 | 131.50 | 217,090 | -0.92(-0.70%) |
Oct 26, 2023 | 133.26 | 134.53 | 129.61 | 132.42 | 275,330 | -1.27(-0.95%) |
Oct 25, 2023 | 135.52 | 136.76 | 133.31 | 133.69 | 274,257 | -2.94(-2.15%) |
Oct 24, 2023 | 136.14 | 138.25 | 135.68 | 136.63 | 245,235 | +1.57(+1.16%) |
Oct 23, 2023 | 135.28 | 137.59 | 133.94 | 135.06 | 245,357 | -1.26(-0.93%) |
Oct 20, 2023 | 138.67 | 138.86 | 136.24 | 136.32 | 235,250 | -2.32(-1.67%) |
Oct 19, 2023 | 139.27 | 140.90 | 137.93 | 138.64 | 212,402 | -0.40(-0.29%) |
Oct 18, 2023 | 141.59 | 142.22 | 138.95 | 139.04 | 197,627 | -3.78(-2.65%) |
Oct 17, 2023 | 140.05 | 144.60 | 139.99 | 142.82 | 291,451 | +1.98(+1.41%) |
Oct 16, 2023 | 137.79 | 141.82 | 137.15 | 140.84 | 254,052 | +4.48(+3.29%) |
Oct 13, 2023 | 135.65 | 137.10 | 135.30 | 136.36 | 201,257 | +1.01(+0.75%) |
Oct 12, 2023 | 138.53 | 138.92 | 134.76 | 135.35 | 258,606 | -3.16(-2.28%) |
Oct 11, 2023 | 138.44 | 140.53 | 137.60 | 138.52 | 221,442 | -0.01(-0.01%) |
Oct 10, 2023 | 135.05 | 139.09 | 134.95 | 138.53 | 288,787 | +4.14(+3.08%) |
Oct 09, 2023 | 132.09 | 135.60 | 130.00 | 134.39 | 247,148 | +2.39(+1.81%) |
Oct 06, 2023 | 129.03 | 132.72 | 128.39 | 132.00 | 273,019 | +2.20(+1.70%) |
Oct 05, 2023 | 131.02 | 131.59 | 129.15 | 129.80 | 209,741 | -1.43(-1.09%) |
Oct 04, 2023 | 131.78 | 133.57 | 128.75 | 131.23 | 282,113 | -0.41(-0.31%) |
Oct 03, 2023 | 135.32 | 135.75 | 131.16 | 131.63 | 334,776 | -4.92(-3.60%) |
Oct 02, 2023 | 139.09 | 139.15 | 135.76 | 136.56 | 266,627 | -2.58(-1.86%) |
Sep 29, 2023 | 137.44 | 140.08 | 137.32 | 139.14 | 394,151 | +2.65(+1.94%) |
Sep 28, 2023 | 135.86 | 137.81 | 135.12 | 136.49 | 317,098 | +0.81(+0.59%) |
Sep 27, 2023 | 133.80 | 136.44 | 133.67 | 135.68 | 365,143 | +2.53(+1.90%) |
Sep 26, 2023 | 131.74 | 134.98 | 131.71 | 133.15 | 349,157 | +0.23(+0.18%) |
Sep 25, 2023 | 134.82 | 133.60 | 132.38 | 132.92 | 355,411 | -2.68(-1.98%) |
Sep 22, 2023 | 139.53 | 139.65 | 134.65 | 135.59 | 420,701 | -3.86(-2.77%) |
Sep 21, 2023 | 137.31 | 141.65 | 135.22 | 139.46 | 612,274 | +1.69(+1.23%) |
Sep 20, 2023 | 146.69 | 147.65 | 137.69 | 137.77 | 1,036,799 | -8.75(-5.97%) |
Sep 19, 2023 | 145.35 | 147.59 | 143.11 | 146.52 | 521,913 | +0.88(+0.61%) |
Sep 18, 2023 | 147.85 | 148.48 | 144.05 | 145.64 | 602,575 | -1.91(-1.30%) |
Sep 15, 2023 | 152.68 | 154.77 | 147.31 | 147.55 | 1,781,740 | -5.64(-3.68%) |
Sep 14, 2023 | 146.71 | 161.99 | 146.71 | 153.19 | 1,444,413 | +8.00(+5.51%) |
Sep 13, 2023 | 143.57 | 145.83 | 140.91 | 145.19 | 807,465 | +2.29(+1.60%) |
Sep 12, 2023 | 138.76 | 143.65 | 137.79 | 142.90 | 985,227 | +4.14(+2.99%) |
Sep 11, 2023 | 130.74 | 140.59 | 130.74 | 138.76 | 1,437,014 | +8.78(+6.76%) |
Sep 08, 2023 | 130.68 | 130.95 | 129.16 | 129.98 | 700,529 | +0.27(+0.21%) |
Sep 07, 2023 | 135.28 | 136.38 | 129.38 | 129.70 | 1,165,625 | -7.08(-5.18%) |
Sep 06, 2023 | 135.13 | 138.46 | 134.84 | 136.79 | 809,534 | +0.70(+0.51%) |
Sep 05, 2023 | 138.74 | 140.19 | 135.87 | 136.09 | 976,196 | -1.23(-0.90%) |
Sep 01, 2023 | 156.71 | 157.46 | 136.66 | 137.32 | 1,855,456 | -20.67(-13.08%) |
Aug 31, 2023 | 161.13 | 161.72 | 157.68 | 157.99 | 209,567 | -3.10(-1.92%) |
Aug 30, 2023 | 160.22 | 162.11 | 158.83 | 161.09 | 324,052 | +1.33(+0.83%) |
Aug 29, 2023 | 155.81 | 160.28 | 154.88 | 159.76 | 245,423 | +4.43(+2.85%) |
Aug 28, 2023 | 152.66 | 156.46 | 152.66 | 155.33 | 196,554 | +2.89(+1.90%) |
Aug 25, 2023 | 154.43 | 155.46 | 152.34 | 152.44 | 217,366 | -1.19(-0.78%) |
Aug 24, 2023 | 151.20 | 155.14 | 151.20 | 153.64 | 331,168 | +1.54(+1.01%) |
Aug 23, 2023 | 152.49 | 153.41 | 151.73 | 152.09 | 247,676 | -0.10(-0.06%) |
Aug 22, 2023 | 156.00 | 157.12 | 151.15 | 152.19 | 293,169 | -4.06(-2.60%) |
Aug 21, 2023 | 152.91 | 156.80 | 152.58 | 156.25 | 254,810 | +3.29(+2.15%) |
Aug 18, 2023 | 151.84 | 154.53 | 151.73 | 152.96 | 252,375 | -0.12(-0.08%) |
Aug 17, 2023 | 151.76 | 153.55 | 150.77 | 153.07 | 276,590 | +1.14(+0.75%) |
Aug 16, 2023 | 156.24 | 157.66 | 151.79 | 151.94 | 282,357 | -5.12(-3.26%) |
Aug 15, 2023 | 155.43 | 157.74 | 154.47 | 157.06 | 294,922 | -0.24(-0.15%) |
Aug 14, 2023 | 158.76 | 158.76 | 154.79 | 157.30 | 424,694 | -2.58(-1.61%) |
Aug 11, 2023 | 159.41 | 160.99 | 158.70 | 159.89 | 340,907 | -0.66(-0.41%) |
Aug 10, 2023 | 160.31 | 162.70 | 159.50 | 160.55 | 257,451 | +0.23(+0.15%) |
Aug 09, 2023 | 169.97 | 169.97 | 160.17 | 160.31 | 576,872 | -9.89(-5.81%) |
Aug 08, 2023 | 170.46 | 176.10 | 167.99 | 170.20 | 580,107 | -7.13(-4.02%) |
Aug 07, 2023 | 176.38 | 179.98 | 174.35 | 177.33 | 675,266 | +2.31(+1.32%) |
Aug 04, 2023 | 168.80 | 175.45 | 168.80 | 175.02 | 331,020 | +5.96(+3.53%) |
Aug 03, 2023 | 172.63 | 172.65 | 168.76 | 169.06 | 314,268 | -4.21(-2.43%) |
Aug 02, 2023 | 174.48 | 175.57 | 172.67 | 173.26 | 256,300 | -2.20(-1.25%) |
Aug 01, 2023 | 179.12 | 179.73 | 175.12 | 175.46 | 254,588 | -4.36(-2.43%) |
Jul 31, 2023 | 175.79 | 180.40 | 175.79 | 179.82 | 248,424 | +4.15(+2.36%) |
Jul 28, 2023 | 175.22 | 177.33 | 175.22 | 175.67 | 168,804 | +2.05(+1.18%) |
Jul 27, 2023 | 176.24 | 177.47 | 173.35 | 173.62 | 220,060 | -1.44(-0.82%) |
Jul 26, 2023 | 174.64 | 176.63 | 174.24 | 175.06 | 229,218 | +0.71(+0.41%) |
Jul 25, 2023 | 173.18 | 176.91 | 173.16 | 174.35 | 199,042 | +0.35(+0.20%) |
Jul 24, 2023 | 173.93 | 175.60 | 173.38 | 174.01 | 170,303 | +0.34(+0.19%) |
Jul 21, 2023 | 176.87 | 176.87 | 173.50 | 173.67 | 206,562 | -3.00(-1.70%) |
Jul 20, 2023 | 175.76 | 177.16 | 174.49 | 176.67 | 219,904 | +1.36(+0.77%) |
Jul 19, 2023 | 177.08 | 178.76 | 174.74 | 175.32 | 255,211 | -0.97(-0.55%) |
Jul 18, 2023 | 169.97 | 177.00 | 169.97 | 176.29 | 311,976 | +6.87(+4.05%) |
Jul 17, 2023 | 168.99 | 171.16 | 167.61 | 169.42 | 177,369 | +0.89(+0.53%) |
Jul 14, 2023 | 171.92 | 173.29 | 167.94 | 168.54 | 215,551 | -3.35(-1.95%) |
Jul 13, 2023 | 171.46 | 173.66 | 169.66 | 171.89 | 226,050 | +1.46(+0.86%) |
Jul 12, 2023 | 171.43 | 171.43 | 169.38 | 170.42 | 174,780 | +1.80(+1.07%) |
Jul 11, 2023 | 167.63 | 169.67 | 166.87 | 168.62 | 318,132 | +2.53(+1.52%) |
Jul 10, 2023 | 164.05 | 168.04 | 163.99 | 166.09 | 294,112 | +2.05(+1.25%) |
Jul 07, 2023 | 161.67 | 165.34 | 161.67 | 164.04 | 355,307 | +2.71(+1.68%) |
Jul 06, 2023 | 158.98 | 161.50 | 158.38 | 161.33 | 202,588 | +0.34(+0.21%) |
Jul 05, 2023 | 159.36 | 161.27 | 157.01 | 161.00 | 259,959 | +0.05(+0.03%) |
Jul 03, 2023 | 161.12 | 162.31 | 158.93 | 160.95 | 236,961 | +0.55(+0.34%) |
Jun 30, 2023 | 163.53 | 163.62 | 159.89 | 160.40 | 260,123 | -2.52(-1.55%) |
Jun 29, 2023 | 159.67 | 163.06 | 159.31 | 162.92 | 218,257 | +3.05(+1.91%) |
Jun 28, 2023 | 160.99 | 160.99 | 156.68 | 159.87 | 235,614 | -1.82(-1.12%) |
Jun 27, 2023 | 158.15 | 162.42 | 157.24 | 161.68 | 206,087 | +3.27(+2.06%) |
Jun 26, 2023 | 152.89 | 159.44 | 152.35 | 158.41 | 309,911 | +6.09(+4.00%) |
Jun 23, 2023 | 152.96 | 154.54 | 151.83 | 152.33 | 549,035 | -1.62(-1.05%) |
Jun 22, 2023 | 156.66 | 156.66 | 153.13 | 153.94 | 258,823 | -2.68(-1.71%) |
Jun 21, 2023 | 156.02 | 158.68 | 155.03 | 156.62 | 354,256 | +0.14(+0.09%) |
Jun 20, 2023 | 158.10 | 158.10 | 154.70 | 156.48 | 361,519 | -2.46(-1.55%) |
Jun 16, 2023 | 160.84 | 161.79 | 157.91 | 158.93 | 780,914 | -1.80(-1.12%) |
Jun 15, 2023 | 159.73 | 161.01 | 158.33 | 160.74 | 297,896 | +0.81(+0.51%) |
Jun 14, 2023 | 162.47 | 164.90 | 159.12 | 159.93 | 283,593 | -2.16(-1.33%) |
Jun 13, 2023 | 161.40 | 164.14 | 161.40 | 162.08 | 276,143 | +0.66(+0.41%) |
Jun 12, 2023 | 159.40 | 161.87 | 158.66 | 161.43 | 232,363 | +2.03(+1.27%) |
Jun 09, 2023 | 162.27 | 162.82 | 159.03 | 159.40 | 216,806 | -2.72(-1.68%) |
Jun 08, 2023 | 160.58 | 162.84 | 158.20 | 162.11 | 313,373 | +1.66(+1.03%) |
Jun 07, 2023 | 156.24 | 161.48 | 156.12 | 160.46 | 355,097 | +5.15(+3.32%) |
Jun 06, 2023 | 150.12 | 155.46 | 149.56 | 155.30 | 307,690 | +4.32(+2.86%) |
Jun 05, 2023 | 150.98 | 152.14 | 150.18 | 150.98 | 282,746 | -0.87(-0.57%) |
Jun 02, 2023 | 148.32 | 152.59 | 148.32 | 151.85 | 274,672 | +5.20(+3.55%) |
Jun 01, 2023 | 145.33 | 147.97 | 144.04 | 146.65 | 312,416 | +1.30(+0.89%) |
May 31, 2023 | 146.15 | 147.10 | 142.53 | 145.34 | 502,247 | -1.63(-1.11%) |
May 30, 2023 | 147.25 | 148.21 | 146.40 | 146.97 | 393,313 | +0.09(+0.06%) |
May 26, 2023 | 146.65 | 147.58 | 146.01 | 146.89 | 347,208 | +0.68(+0.47%) |
May 25, 2023 | 149.12 | 150.10 | 145.41 | 146.20 | 382,424 | -3.62(-2.42%) |
May 24, 2023 | 152.40 | 153.64 | 149.38 | 149.82 | 330,208 | -3.21(-2.10%) |
May 23, 2023 | 154.10 | 155.67 | 152.98 | 153.03 | 293,842 | -1.67(-1.08%) |
May 22, 2023 | 155.11 | 156.01 | 154.12 | 154.70 | 205,304 | +0.32(+0.21%) |
May 19, 2023 | 157.94 | 157.94 | 153.28 | 154.38 | 325,145 | -2.72(-1.73%) |
May 18, 2023 | 157.19 | 158.74 | 154.38 | 157.09 | 250,282 | -0.15(-0.10%) |
May 17, 2023 | 154.58 | 158.33 | 153.89 | 157.25 | 259,866 | +3.96(+2.58%) |
May 16, 2023 | 154.86 | 154.86 | 151.71 | 153.29 | 333,213 | -2.19(-1.41%) |
May 15, 2023 | 154.29 | 156.29 | 154.28 | 155.49 | 289,107 | +1.60(+1.04%) |
May 12, 2023 | 152.25 | 154.22 | 150.79 | 153.89 | 333,109 | +2.51(+1.66%) |
May 11, 2023 | 152.62 | 153.43 | 149.65 | 151.37 | 437,436 | -1.43(-0.93%) |
May 10, 2023 | 156.95 | 159.78 | 150.50 | 152.80 | 459,470 | -4.00(-2.55%) |
May 09, 2023 | 158.54 | 163.38 | 156.54 | 156.80 | 436,053 | -1.73(-1.09%) |
May 08, 2023 | 158.21 | 161.76 | 157.91 | 158.53 | 370,295 | +1.67(+1.07%) |
May 05, 2023 | 151.37 | 158.16 | 150.91 | 156.86 | 305,385 | +7.33(+4.90%) |
May 04, 2023 | 156.11 | 156.11 | 149.34 | 149.53 | 257,885 | -8.22(-5.21%) |
May 03, 2023 | 161.14 | 162.93 | 157.56 | 157.75 | 266,849 | -2.22(-1.39%) |
May 02, 2023 | 164.25 | 164.28 | 155.98 | 159.97 | 369,935 | -5.78(-3.49%) |
May 01, 2023 | 166.26 | 168.09 | 164.63 | 165.75 | 190,522 | +0.11(+0.07%) |
Apr 28, 2023 | 164.84 | 167.97 | 164.84 | 165.63 | 264,560 | +0.65(+0.39%) |
Apr 27, 2023 | 162.21 | 165.05 | 161.29 | 164.98 | 180,003 | +3.23(+1.99%) |
Apr 26, 2023 | 162.53 | 163.99 | 161.02 | 161.76 | 197,655 | -1.00(-0.62%) |
Apr 25, 2023 | 164.54 | 166.03 | 161.98 | 162.76 | 226,784 | -3.45(-2.07%) |
Apr 24, 2023 | 165.05 | 168.11 | 164.83 | 166.21 | 213,161 | +1.28(+0.78%) |
Apr 21, 2023 | 167.72 | 167.74 | 164.43 | 164.93 | 230,727 | -2.80(-1.67%) |
Apr 20, 2023 | 167.23 | 169.49 | 167.12 | 167.72 | 264,555 | -0.68(-0.40%) |
Apr 19, 2023 | 167.22 | 169.81 | 164.70 | 168.40 | 300,929 | +0.53(+0.31%) |
Apr 18, 2023 | 170.47 | 171.42 | 167.71 | 167.88 | 218,196 | -2.05(-1.21%) |
Apr 17, 2023 | 171.35 | 171.50 | 168.19 | 169.93 | 240,623 | -0.55(-0.32%) |
Apr 14, 2023 | 169.24 | 170.94 | 168.64 | 170.49 | 167,632 | +1.29(+0.76%) |
Apr 13, 2023 | 168.70 | 170.56 | 168.35 | 169.20 | 156,581 | +2.11(+1.26%) |
Apr 12, 2023 | 171.62 | 171.76 | 166.89 | 167.09 | 151,719 | -2.37(-1.40%) |
Apr 11, 2023 | 168.78 | 170.26 | 168.03 | 169.45 | 248,723 | +1.27(+0.76%) |
Apr 10, 2023 | 164.25 | 169.64 | 164.19 | 168.18 | 207,317 | +3.02(+1.83%) |
Apr 06, 2023 | 164.10 | 166.78 | 164.10 | 165.17 | 208,133 | +0.20(+0.12%) |
Apr 05, 2023 | 162.25 | 165.37 | 161.78 | 164.97 | 293,947 | +2.12(+1.30%) |
Apr 04, 2023 | 165.81 | 165.81 | 160.61 | 162.84 | 236,508 | -2.19(-1.33%) |
Apr 03, 2023 | 165.25 | 166.33 | 163.64 | 165.03 | 186,516 | +0.15(+0.09%) |
Mar 31, 2023 | 163.30 | 165.08 | 163.01 | 164.88 | 207,916 | +2.45(+1.51%) |
Mar 30, 2023 | 164.92 | 164.92 | 160.93 | 162.43 | 205,155 | -0.38(-0.23%) |
Mar 29, 2023 | 160.02 | 163.60 | 160.02 | 162.81 | 406,148 | +4.25(+2.68%) |
Mar 28, 2023 | 159.24 | 161.70 | 157.73 | 158.56 | 464,290 | -2.15(-1.34%) |
Mar 27, 2023 | 154.48 | 161.48 | 153.39 | 160.71 | 794,511 | +7.66(+5.00%) |
Mar 24, 2023 | 152.40 | 153.51 | 150.32 | 153.05 | 399,578 | -0.44(-0.29%) |
Mar 23, 2023 | 155.44 | 156.75 | 151.92 | 153.49 | 390,975 | -0.70(-0.45%) |
Mar 22, 2023 | 157.05 | 157.86 | 153.96 | 154.18 | 323,340 | -1.71(-1.10%) |
Mar 21, 2023 | 156.08 | 157.53 | 152.99 | 155.89 | 283,414 | +2.35(+1.53%) |
Mar 20, 2023 | 152.88 | 156.17 | 152.07 | 153.54 | 345,807 | +1.52(+1.00%) |
Mar 17, 2023 | 155.52 | 157.38 | 150.95 | 152.03 | 674,459 | -4.66(-2.97%) |
Mar 16, 2023 | 151.34 | 159.05 | 151.15 | 156.69 | 464,290 | +3.47(+2.26%) |
Mar 15, 2023 | 154.81 | 157.08 | 151.85 | 153.22 | 449,478 | -4.85(-3.07%) |
Mar 14, 2023 | 161.59 | 165.41 | 156.72 | 158.07 | 569,353 | -0.69(-0.43%) |
Mar 13, 2023 | 157.75 | 163.37 | 156.80 | 158.76 | 824,314 | +0.53(+0.33%) |
Mar 10, 2023 | 154.60 | 160.55 | 151.44 | 158.23 | 946,701 | +3.05(+1.96%) |
Mar 09, 2023 | 163.55 | 164.34 | 154.72 | 155.19 | 683,331 | -8.87(-5.41%) |
Mar 08, 2023 | 166.72 | 167.92 | 162.76 | 164.06 | 675,015 | -2.60(-1.56%) |
Mar 07, 2023 | 171.51 | 173.01 | 166.51 | 166.66 | 571,075 | -4.65(-2.71%) |
Mar 06, 2023 | 175.17 | 177.17 | 170.82 | 171.31 | 567,141 | -3.41(-1.95%) |
Mar 03, 2023 | 176.11 | 176.84 | 172.97 | 174.72 | 484,600 | -0.79(-0.45%) |
Mar 02, 2023 | 176.61 | 176.74 | 172.93 | 175.51 | 391,639 | -2.32(-1.30%) |
Mar 01, 2023 | 176.66 | 178.27 | 172.81 | 177.83 | 517,520 | +0.31(+0.17%) |
Feb 28, 2023 | 176.41 | 180.48 | 171.91 | 177.52 | 940,445 | -6.11(-3.33%) |
Feb 27, 2023 | 182.84 | 184.17 | 177.93 | 183.63 | 908,744 | +0.90(+0.49%) |
Feb 24, 2023 | 185.42 | 186.36 | 181.45 | 182.74 | 461,845 | -5.22(-2.78%) |
Feb 23, 2023 | 186.99 | 189.24 | 185.78 | 187.96 | 158,325 | +0.85(+0.45%) |
Feb 22, 2023 | 185.31 | 187.83 | 184.61 | 187.11 | 257,490 | +1.12(+0.60%) |
Feb 21, 2023 | 189.30 | 189.86 | 185.48 | 185.99 | 222,090 | -5.15(-2.69%) |
Feb 17, 2023 | 190.78 | 191.78 | 188.07 | 191.14 | 353,291 | +0.60(+0.32%) |
Feb 16, 2023 | 189.38 | 192.27 | 189.09 | 190.54 | 185,667 | -2.52(-1.31%) |
Feb 15, 2023 | 189.21 | 193.15 | 188.27 | 193.06 | 274,041 | +4.10(+2.17%) |
Feb 14, 2023 | 187.62 | 189.50 | 186.23 | 188.96 | 200,741 | +0.42(+0.22%) |
Feb 13, 2023 | 187.17 | 189.22 | 185.25 | 188.54 | 269,254 | +1.61(+0.86%) |
Feb 10, 2023 | 187.18 | 188.61 | 185.63 | 186.93 | 258,997 | -2.14(-1.13%) |
Feb 09, 2023 | 193.21 | 193.21 | 187.37 | 189.07 | 263,830 | -1.69(-0.89%) |
Feb 08, 2023 | 191.61 | 193.57 | 190.06 | 190.76 | 316,523 | -0.85(-0.45%) |
Feb 07, 2023 | 195.98 | 197.09 | 185.39 | 191.61 | 542,283 | -5.31(-2.70%) |
Feb 06, 2023 | 197.67 | 199.53 | 196.09 | 196.92 | 259,731 | -1.68(-0.84%) |
Feb 03, 2023 | 200.22 | 203.45 | 197.31 | 198.60 | 483,230 | -3.20(-1.58%) |
Feb 02, 2023 | 201.01 | 206.55 | 199.50 | 201.80 | 416,558 | +1.78(+0.89%) |
Feb 01, 2023 | 193.25 | 200.56 | 192.10 | 200.02 | 347,083 | +5.79(+2.98%) |
Jan 31, 2023 | 191.31 | 194.34 | 188.22 | 194.23 | 503,073 | +3.12(+1.63%) |
Jan 30, 2023 | 192.60 | 193.32 | 186.86 | 191.11 | 420,742 | -2.72(-1.40%) |
Jan 27, 2023 | 189.55 | 194.22 | 187.50 | 193.83 | 461,954 | +7.69(+4.13%) |
Jan 26, 2023 | 182.90 | 186.17 | 182.90 | 186.14 | 276,138 | +4.06(+2.23%) |
Jan 25, 2023 | 177.18 | 185.22 | 176.93 | 182.08 | 436,142 | +4.92(+2.78%) |
Jan 24, 2023 | 177.79 | 179.19 | 176.35 | 177.16 | 240,822 | -0.60(-0.34%) |
Jan 23, 2023 | 175.96 | 177.90 | 175.13 | 177.75 | 265,152 | +1.41(+0.80%) |
Jan 20, 2023 | 173.00 | 176.44 | 172.23 | 176.34 | 213,988 | +3.46(+2.00%) |
Jan 19, 2023 | 172.15 | 173.94 | 171.13 | 172.88 | 181,943 | -1.24(-0.71%) |
Jan 18, 2023 | 173.95 | 175.93 | 172.38 | 174.12 | 248,826 | +0.13(+0.08%) |
Jan 17, 2023 | 175.24 | 176.45 | 173.10 | 173.99 | 197,103 | -0.63(-0.36%) |
Jan 13, 2023 | 172.77 | 175.51 | 171.87 | 174.61 | 144,462 | +0.92(+0.53%) |
Jan 12, 2023 | 175.69 | 176.05 | 172.67 | 173.69 | 237,419 | -1.95(-1.11%) |
Jan 11, 2023 | 175.48 | 176.69 | 173.87 | 175.64 | 262,933 | +1.14(+0.65%) |
Jan 10, 2023 | 173.11 | 175.44 | 172.70 | 174.50 | 224,213 | +1.13(+0.65%) |
Jan 09, 2023 | 174.25 | 175.34 | 172.68 | 173.37 | 220,295 | -1.15(-0.66%) |
Jan 06, 2023 | 172.67 | 175.31 | 170.41 | 174.52 | 201,386 | +4.01(+2.35%) |
Jan 05, 2023 | 169.43 | 171.38 | 167.35 | 170.51 | 186,627 | +0.70(+0.41%) |
Jan 04, 2023 | 166.22 | 170.01 | 165.56 | 169.81 | 278,584 | +4.53(+2.74%) |
Jan 03, 2023 | 167.15 | 168.69 | 165.21 | 165.27 | 283,634 | -0.75(-0.45%) |
Dec 30, 2022 | 166.19 | 166.22 | 163.11 | 166.02 | 204,753 | -1.43(-0.86%) |
Dec 29, 2022 | 165.04 | 168.83 | 163.68 | 167.45 | 167,645 | +3.05(+1.85%) |
Dec 28, 2022 | 167.90 | 168.79 | 164.40 | 164.41 | 204,791 | -3.24(-1.93%) |
Dec 27, 2022 | 166.90 | 167.75 | 165.10 | 167.65 | 271,029 | +0.75(+0.45%) |
Dec 23, 2022 | 164.75 | 167.39 | 164.75 | 166.90 | 225,716 | +2.17(+1.32%) |
Dec 22, 2022 | 164.70 | 165.38 | 162.78 | 164.73 | 374,098 | -2.09(-1.25%) |
Dec 21, 2022 | 163.85 | 166.99 | 162.84 | 166.82 | 416,713 | +3.58(+2.19%) |
Dec 20, 2022 | 161.18 | 164.24 | 159.94 | 163.24 | 399,920 | +2.00(+1.24%) |
Dec 19, 2022 | 167.52 | 167.78 | 158.99 | 161.24 | 416,215 | -7.39(-4.38%) |
Dec 16, 2022 | 164.37 | 169.05 | 163.95 | 168.63 | 1,203,046 | +3.03(+1.83%) |
Dec 15, 2022 | 169.79 | 170.31 | 165.30 | 165.60 | 339,849 | -6.59(-3.83%) |
Dec 14, 2022 | 169.47 | 173.29 | 168.88 | 172.19 | 437,255 | +1.31(+0.77%) |
Dec 13, 2022 | 179.82 | 180.89 | 170.38 | 170.88 | 481,375 | -3.93(-2.25%) |
Dec 12, 2022 | 172.60 | 175.00 | 171.05 | 174.81 | 357,629 | +2.21(+1.28%) |
Dec 09, 2022 | 171.04 | 174.86 | 171.04 | 172.60 | 380,242 | +0.06(+0.03%) |
Dec 08, 2022 | 172.08 | 174.79 | 171.47 | 172.55 | 429,134 | +0.03(+0.02%) |
Dec 07, 2022 | 169.19 | 172.91 | 168.57 | 172.52 | 439,425 | +2.05(+1.20%) |
Dec 06, 2022 | 171.78 | 175.60 | 169.06 | 170.47 | 602,815 | -1.58(-0.92%) |
Dec 05, 2022 | 172.29 | 173.53 | 170.64 | 172.04 | 522,853 | -1.80(-1.04%) |
Dec 02, 2022 | 173.42 | 175.00 | 172.67 | 173.85 | 403,906 | -0.87(-0.50%) |
Dec 01, 2022 | 179.27 | 179.27 | 172.84 | 174.72 | 935,388 | -5.08(-2.83%) |
Nov 30, 2022 | 176.65 | 181.57 | 174.06 | 179.80 | 7,725,791 | +1.85(+1.04%) |
Nov 29, 2022 | 175.78 | 179.21 | 175.53 | 177.95 | 2,375,865 | +12.31(+7.43%) |
Nov 28, 2022 | 164.31 | 166.17 | 164.26 | 165.64 | 382,790 | -0.49(-0.30%) |
Nov 25, 2022 | 164.17 | 167.65 | 164.17 | 166.13 | 118,648 | +0.96(+0.58%) |
Nov 23, 2022 | 163.89 | 166.18 | 163.89 | 165.18 | 191,377 | +1.04(+0.64%) |
Nov 22, 2022 | 160.97 | 164.47 | 160.80 | 164.13 | 315,333 | +3.34(+2.08%) |
Nov 21, 2022 | 162.81 | 163.74 | 160.71 | 160.79 | 372,762 | -1.36(-0.84%) |
Nov 18, 2022 | 164.07 | 164.42 | 160.97 | 162.15 | 281,728 | +0.45(+0.28%) |
Nov 17, 2022 | 158.27 | 163.87 | 158.27 | 161.71 | 420,511 | +1.34(+0.83%) |
Nov 16, 2022 | 161.18 | 162.58 | 158.62 | 160.37 | 579,715 | -1.43(-0.89%) |
Nov 15, 2022 | 162.73 | 165.13 | 161.09 | 161.80 | 471,453 | +2.22(+1.39%) |
Nov 14, 2022 | 159.80 | 162.70 | 158.69 | 159.58 | 486,617 | +0.01(+0.01%) |
Nov 11, 2022 | 154.46 | 160.61 | 154.19 | 159.57 | 647,623 | +6.11(+3.98%) |
Nov 10, 2022 | 154.37 | 155.04 | 152.17 | 153.46 | 332,757 | +4.39(+2.94%) |
Nov 09, 2022 | 153.35 | 153.68 | 147.39 | 149.08 | 617,751 | -7.98(-5.08%) |
Nov 08, 2022 | 150.07 | 158.11 | 148.48 | 157.06 | 919,934 | +11.68(+8.03%) |
Nov 07, 2022 | 147.60 | 148.76 | 143.10 | 145.38 | 944,105 | -0.47(-0.32%) |
Nov 04, 2022 | 156.50 | 156.50 | 142.84 | 145.85 | 1,166,639 | -8.36(-5.42%) |
Nov 03, 2022 | 158.08 | 158.31 | 152.98 | 154.21 | 614,369 | -6.00(-3.75%) |
Nov 02, 2022 | 163.40 | 164.14 | 158.88 | 160.21 | 600,728 | -5.21(-3.15%) |