Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 243.49 | 245.60 | 242.22 | 244.50 | 1,982,811 | +1.36(+0.56%) |
Aug 30, 2023 | 241.92 | 244.93 | 241.92 | 243.14 | 1,644,100 | +1.47(+0.61%) |
Aug 29, 2023 | 236.70 | 241.82 | 236.05 | 241.67 | 1,848,811 | +5.37(+2.27%) |
Aug 28, 2023 | 237.33 | 238.50 | 234.76 | 236.30 | 1,879,179 | -0.67(-0.28%) |
Aug 25, 2023 | 228.38 | 239.33 | 226.08 | 236.97 | 5,637,112 | +12.10(+5.38%) |
Aug 24, 2023 | 234.37 | 235.69 | 224.87 | 224.87 | 3,623,557 | -5.35(-2.32%) |
Aug 23, 2023 | 226.61 | 231.77 | 226.61 | 230.22 | 1,327,766 | +3.96(+1.75%) |
Aug 22, 2023 | 228.00 | 228.96 | 225.72 | 226.26 | 1,377,824 | -0.97(-0.43%) |
Aug 21, 2023 | 224.85 | 228.34 | 224.49 | 227.23 | 1,195,383 | +2.81(+1.25%) |
Aug 18, 2023 | 220.23 | 225.56 | 218.44 | 224.42 | 1,462,326 | +0.36(+0.16%) |
Aug 17, 2023 | 231.98 | 232.04 | 222.92 | 224.06 | 1,667,183 | -6.35(-2.76%) |
Aug 16, 2023 | 231.78 | 234.90 | 230.21 | 230.41 | 1,429,297 | -0.48(-0.21%) |
Aug 15, 2023 | 226.48 | 232.40 | 226.37 | 230.89 | 1,381,394 | +2.78(+1.22%) |
Aug 14, 2023 | 225.08 | 229.78 | 224.96 | 228.11 | 934,951 | +1.65(+0.73%) |
Aug 11, 2023 | 226.64 | 229.69 | 225.70 | 226.46 | 770,661 | -1.41(-0.62%) |
Aug 10, 2023 | 229.89 | 230.97 | 226.00 | 227.87 | 1,030,443 | +2.31(+1.02%) |
Aug 09, 2023 | 227.75 | 228.65 | 224.00 | 225.56 | 1,275,855 | -1.98(-0.87%) |
Aug 08, 2023 | 230.28 | 230.28 | 226.10 | 227.54 | 1,435,766 | -6.01(-2.57%) |
Aug 07, 2023 | 229.30 | 233.73 | 229.05 | 233.55 | 1,373,992 | +3.43(+1.49%) |
Aug 04, 2023 | 230.59 | 233.45 | 227.15 | 230.12 | 1,263,309 | +0.78(+0.34%) |
Aug 03, 2023 | 228.45 | 230.60 | 225.82 | 229.34 | 1,283,140 | +0.12(+0.05%) |
Aug 02, 2023 | 236.02 | 236.29 | 226.03 | 229.22 | 1,630,664 | -10.58(-4.41%) |
Aug 01, 2023 | 235.84 | 240.18 | 233.51 | 239.80 | 1,275,294 | +2.67(+1.13%) |
Jul 31, 2023 | 235.15 | 238.67 | 234.71 | 237.13 | 1,104,143 | +2.13(+0.91%) |
Jul 28, 2023 | 231.82 | 236.27 | 231.75 | 235.00 | 1,605,489 | +5.20(+2.26%) |
Jul 27, 2023 | 233.22 | 234.82 | 228.25 | 229.80 | 2,372,639 | -0.25(-0.11%) |
Jul 26, 2023 | 225.63 | 232.00 | 225.63 | 230.05 | 2,614,962 | +2.65(+1.17%) |
Jul 25, 2023 | 223.48 | 228.65 | 223.15 | 227.40 | 1,257,340 | +4.28(+1.92%) |
Jul 24, 2023 | 224.14 | 226.61 | 221.20 | 223.12 | 1,339,880 | -1.93(-0.86%) |
Jul 21, 2023 | 223.58 | 226.01 | 222.82 | 225.05 | 4,049,635 | +2.73(+1.23%) |
Jul 20, 2023 | 229.04 | 231.11 | 221.79 | 222.32 | 2,242,209 | -9.36(-4.04%) |
Jul 19, 2023 | 230.89 | 234.80 | 230.24 | 231.68 | 1,854,683 | +3.33(+1.46%) |
Jul 18, 2023 | 226.49 | 229.46 | 224.23 | 228.35 | 1,840,669 | +0.10(+0.04%) |
Jul 17, 2023 | 223.82 | 230.42 | 222.94 | 228.25 | 1,888,301 | +4.34(+1.94%) |
Jul 14, 2023 | 219.23 | 224.16 | 219.19 | 223.91 | 1,649,365 | +4.13(+1.88%) |
Jul 13, 2023 | 220.83 | 221.40 | 218.95 | 219.78 | 2,289,363 | +0.70(+0.32%) |
Jul 12, 2023 | 223.87 | 224.03 | 218.33 | 219.08 | 2,496,576 | -2.63(-1.19%) |
Jul 11, 2023 | 222.27 | 223.66 | 219.04 | 221.71 | 1,596,935 | -0.69(-0.31%) |
Jul 10, 2023 | 218.00 | 225.23 | 217.91 | 222.40 | 1,589,479 | +3.67(+1.68%) |
Jul 07, 2023 | 218.63 | 221.04 | 217.37 | 218.73 | 1,526,907 | -0.57(-0.26%) |
Jul 06, 2023 | 217.90 | 220.29 | 216.79 | 219.30 | 1,394,697 | -3.30(-1.48%) |
Jul 05, 2023 | 220.98 | 222.93 | 220.00 | 222.60 | 1,689,629 | -1.99(-0.89%) |
Jul 03, 2023 | 225.58 | 226.38 | 223.47 | 224.59 | 783,050 | -1.30(-0.58%) |
Jun 30, 2023 | 229.34 | 230.62 | 225.70 | 225.89 | 1,773,421 | -1.23(-0.54%) |
Jun 29, 2023 | 223.74 | 228.00 | 221.02 | 227.12 | 2,445,828 | +4.16(+1.87%) |
Jun 28, 2023 | 227.33 | 229.59 | 222.57 | 222.96 | 2,117,080 | -1.26(-0.56%) |
Jun 27, 2023 | 220.52 | 225.33 | 220.52 | 224.22 | 1,381,037 | +4.28(+1.95%) |
Jun 26, 2023 | 221.10 | 224.13 | 219.09 | 219.94 | 2,289,561 | -2.31(-1.04%) |
Jun 23, 2023 | 218.61 | 222.47 | 218.00 | 222.25 | 2,800,881 | +1.25(+0.57%) |
Jun 22, 2023 | 217.90 | 221.20 | 217.14 | 221.00 | 1,342,796 | +1.17(+0.53%) |
Jun 21, 2023 | 225.16 | 225.59 | 218.25 | 219.83 | 1,837,863 | -3.91(-1.75%) |
Jun 20, 2023 | 220.39 | 224.04 | 219.19 | 223.74 | 1,784,475 | +1.34(+0.60%) |
Jun 16, 2023 | 225.34 | 226.06 | 220.08 | 222.40 | 3,312,332 | -1.89(-0.84%) |
Jun 15, 2023 | 216.13 | 224.74 | 216.00 | 224.29 | 2,551,246 | +6.98(+3.21%) |
Jun 14, 2023 | 213.93 | 217.99 | 213.34 | 217.31 | 2,030,703 | +3.25(+1.52%) |
Jun 13, 2023 | 212.37 | 214.57 | 211.30 | 214.06 | 1,798,100 | +4.41(+2.10%) |
Jun 12, 2023 | 205.54 | 209.84 | 205.16 | 209.65 | 1,861,897 | +5.27(+2.58%) |
Jun 09, 2023 | 205.00 | 207.66 | 201.76 | 204.38 | 1,884,023 | -0.11(-0.05%) |
Jun 08, 2023 | 203.14 | 208.00 | 201.42 | 204.49 | 2,512,753 | +1.05(+0.52%) |
Jun 07, 2023 | 213.21 | 214.56 | 202.79 | 203.44 | 2,971,510 | -11.56(-5.38%) |
Jun 06, 2023 | 213.84 | 216.63 | 213.22 | 215.00 | 1,404,438 | +1.52(+0.71%) |
Jun 05, 2023 | 212.00 | 214.10 | 210.64 | 213.48 | 1,390,293 | -0.02(-0.01%) |
Jun 02, 2023 | 215.68 | 217.67 | 213.36 | 213.50 | 2,036,384 | -1.81(-0.84%) |
Jun 01, 2023 | 209.32 | 217.15 | 208.71 | 215.31 | 2,534,078 | +3.32(+1.57%) |
May 31, 2023 | 207.82 | 213.27 | 206.48 | 211.99 | 5,557,464 | +2.91(+1.39%) |
May 30, 2023 | 217.37 | 218.73 | 208.96 | 209.08 | 3,548,891 | -7.01(-3.24%) |
May 26, 2023 | 214.78 | 218.88 | 211.14 | 216.09 | 6,730,651 | +19.68(+10.02%) |
May 25, 2023 | 198.65 | 198.67 | 192.68 | 196.41 | 5,206,089 | +0.22(+0.11%) |
May 24, 2023 | 192.30 | 197.13 | 191.04 | 196.19 | 2,239,679 | +3.32(+1.72%) |
May 23, 2023 | 194.16 | 196.46 | 192.41 | 192.87 | 1,525,363 | -3.54(-1.80%) |
May 22, 2023 | 197.02 | 199.07 | 195.99 | 196.41 | 1,752,165 | +0.70(+0.36%) |
May 19, 2023 | 196.54 | 196.67 | 194.23 | 195.71 | 1,351,557 | -0.04(-0.02%) |
May 18, 2023 | 187.00 | 195.82 | 186.84 | 195.75 | 2,041,318 | +7.53(+4.00%) |
May 17, 2023 | 185.41 | 188.78 | 182.59 | 188.22 | 1,626,437 | +2.91(+1.57%) |
May 16, 2023 | 184.00 | 189.64 | 184.00 | 185.31 | 2,076,559 | -0.15(-0.08%) |
May 15, 2023 | 182.25 | 186.35 | 181.75 | 185.46 | 1,423,219 | +2.70(+1.48%) |
May 12, 2023 | 176.27 | 183.10 | 174.70 | 182.76 | 2,130,946 | +4.44(+2.49%) |
May 11, 2023 | 179.38 | 179.38 | 176.13 | 178.32 | 1,838,231 | -1.08(-0.60%) |
May 10, 2023 | 179.84 | 180.86 | 177.19 | 179.40 | 1,652,765 | +0.97(+0.54%) |
May 09, 2023 | 180.35 | 181.36 | 177.65 | 178.43 | 1,690,348 | -1.17(-0.65%) |
May 08, 2023 | 175.72 | 180.37 | 174.25 | 179.60 | 2,891,327 | -1.88(-1.04%) |
May 05, 2023 | 182.34 | 183.67 | 180.21 | 181.48 | 2,650,779 | -0.44(-0.24%) |
May 04, 2023 | 184.18 | 184.82 | 181.22 | 181.92 | 1,141,840 | -1.40(-0.76%) |
May 03, 2023 | 183.33 | 186.50 | 182.95 | 183.32 | 1,317,327 | +0.19(+0.10%) |
May 02, 2023 | 187.89 | 187.89 | 182.96 | 183.13 | 1,883,091 | -3.21(-1.72%) |
May 01, 2023 | 185.51 | 186.93 | 184.78 | 186.34 | 1,074,661 | +0.20(+0.11%) |
Apr 28, 2023 | 185.35 | 186.94 | 182.98 | 186.14 | 1,110,371 | -0.99(-0.53%) |
Apr 27, 2023 | 188.45 | 188.48 | 183.88 | 187.13 | 1,463,701 | -0.03(-0.02%) |
Apr 26, 2023 | 185.84 | 189.45 | 184.20 | 187.16 | 1,598,953 | +4.28(+2.34%) |
Apr 25, 2023 | 187.19 | 187.19 | 182.83 | 182.88 | 2,329,060 | -6.21(-3.28%) |
Apr 24, 2023 | 192.00 | 192.66 | 188.59 | 189.09 | 1,475,882 | -1.90(-0.99%) |
Apr 21, 2023 | 191.76 | 192.09 | 190.19 | 190.99 | 906,174 | -0.06(-0.03%) |
Apr 20, 2023 | 190.23 | 192.69 | 190.02 | 191.05 | 1,205,212 | -0.98(-0.51%) |
Apr 19, 2023 | 192.00 | 193.88 | 190.91 | 192.03 | 1,374,668 | -1.51(-0.78%) |
Apr 18, 2023 | 198.44 | 198.44 | 193.43 | 193.54 | 1,153,893 | -2.08(-1.06%) |
Apr 17, 2023 | 194.65 | 196.17 | 193.28 | 195.62 | 985,251 | +1.58(+0.81%) |
Apr 14, 2023 | 191.89 | 194.94 | 191.48 | 194.04 | 1,468,654 | -0.81(-0.42%) |
Apr 13, 2023 | 193.33 | 195.58 | 192.84 | 194.85 | 1,822,932 | +3.11(+1.62%) |
Apr 12, 2023 | 194.92 | 195.00 | 188.28 | 191.74 | 3,435,699 | -4.24(-2.16%) |
Apr 11, 2023 | 195.99 | 196.98 | 192.63 | 195.98 | 1,497,052 | -0.96(-0.49%) |
Apr 10, 2023 | 195.18 | 197.35 | 194.07 | 196.94 | 1,254,153 | +0.13(+0.07%) |
Apr 06, 2023 | 194.95 | 197.45 | 188.64 | 196.81 | 2,373,899 | -1.06(-0.54%) |
Apr 05, 2023 | 200.53 | 200.65 | 193.96 | 197.87 | 3,367,949 | -4.73(-2.33%) |
Apr 04, 2023 | 204.67 | 205.98 | 202.18 | 202.60 | 1,193,570 | -1.77(-0.87%) |
Apr 03, 2023 | 203.29 | 204.99 | 201.77 | 204.37 | 1,749,910 | -2.17(-1.05%) |
Mar 31, 2023 | 201.00 | 206.68 | 200.22 | 206.54 | 2,578,634 | +6.49(+3.24%) |
Mar 30, 2023 | 200.00 | 201.83 | 199.09 | 200.05 | 1,840,257 | +1.80(+0.91%) |
Mar 29, 2023 | 191.71 | 198.33 | 190.74 | 198.25 | 2,983,675 | +8.57(+4.52%) |
Mar 28, 2023 | 188.30 | 191.15 | 187.62 | 189.68 | 1,651,229 | +1.53(+0.81%) |
Mar 27, 2023 | 190.52 | 191.16 | 185.82 | 188.15 | 1,676,768 | -2.28(-1.20%) |
Mar 24, 2023 | 187.12 | 191.44 | 186.26 | 190.43 | 1,335,040 | +2.39(+1.27%) |
Mar 23, 2023 | 187.70 | 190.83 | 186.84 | 188.04 | 1,542,823 | +3.75(+2.03%) |
Mar 22, 2023 | 190.25 | 190.25 | 184.22 | 184.29 | 1,843,271 | -6.41(-3.36%) |
Mar 21, 2023 | 191.65 | 192.25 | 188.40 | 190.70 | 1,912,223 | +0.06(+0.03%) |
Mar 20, 2023 | 188.75 | 190.70 | 186.72 | 190.64 | 2,279,761 | +1.87(+0.99%) |
Mar 17, 2023 | 191.72 | 192.70 | 188.10 | 188.77 | 2,719,816 | -2.95(-1.54%) |
Mar 16, 2023 | 184.86 | 191.99 | 184.24 | 191.72 | 2,287,959 | +7.36(+3.99%) |
Mar 15, 2023 | 182.21 | 184.72 | 180.72 | 184.36 | 1,450,928 | +0.95(+0.52%) |
Mar 14, 2023 | 183.11 | 184.94 | 181.28 | 183.41 | 1,697,653 | +2.16(+1.19%) |
Mar 13, 2023 | 176.51 | 181.90 | 174.06 | 181.25 | 2,066,209 | +2.98(+1.67%) |
Mar 10, 2023 | 180.84 | 182.00 | 176.22 | 178.27 | 2,182,443 | -3.20(-1.76%) |
Mar 09, 2023 | 184.18 | 186.48 | 180.76 | 181.47 | 1,595,370 | -2.02(-1.10%) |
Mar 08, 2023 | 187.03 | 187.28 | 182.86 | 183.49 | 1,969,635 | -3.15(-1.69%) |
Mar 07, 2023 | 189.09 | 190.75 | 185.95 | 186.64 | 1,728,702 | -2.18(-1.15%) |
Mar 06, 2023 | 191.00 | 192.67 | 188.53 | 188.82 | 1,703,789 | -2.73(-1.43%) |
Mar 03, 2023 | 188.95 | 191.73 | 188.90 | 191.55 | 2,304,204 | +3.38(+1.80%) |
Mar 02, 2023 | 184.29 | 188.46 | 182.72 | 188.17 | 2,067,105 | +4.05(+2.20%) |
Mar 01, 2023 | 185.64 | 188.86 | 183.68 | 184.12 | 2,646,457 | -1.35(-0.73%) |
Feb 28, 2023 | 182.00 | 188.77 | 181.70 | 185.47 | 4,882,560 | +0.54(+0.29%) |
Feb 27, 2023 | 185.81 | 186.87 | 182.56 | 184.93 | 4,020,787 | +1.80(+0.98%) |
Feb 24, 2023 | 183.99 | 185.33 | 181.49 | 183.13 | 2,552,020 | -4.08(-2.18%) |
Feb 23, 2023 | 186.81 | 188.59 | 183.44 | 187.21 | 1,643,517 | +2.84(+1.54%) |
Feb 22, 2023 | 184.83 | 187.35 | 183.87 | 184.37 | 1,442,409 | +2.45(+1.35%) |
Feb 21, 2023 | 184.00 | 184.52 | 181.56 | 181.92 | 1,515,404 | -3.88(-2.09%) |
Feb 17, 2023 | 186.63 | 186.98 | 183.03 | 185.80 | 1,054,114 | -1.95(-1.04%) |
Feb 16, 2023 | 186.13 | 190.76 | 185.07 | 187.75 | 1,309,596 | -3.18(-1.67%) |
Feb 15, 2023 | 188.94 | 191.15 | 188.00 | 190.93 | 1,303,697 | +1.39(+0.73%) |
Feb 14, 2023 | 187.23 | 192.85 | 186.16 | 189.54 | 1,001,884 | +1.29(+0.69%) |
Feb 13, 2023 | 187.84 | 188.59 | 184.84 | 188.25 | 1,488,428 | +1.40(+0.75%) |
Feb 10, 2023 | 186.81 | 189.43 | 184.31 | 186.85 | 1,556,293 | -2.92(-1.54%) |
Feb 09, 2023 | 192.23 | 193.64 | 189.52 | 189.77 | 2,367,143 | +1.04(+0.55%) |
Feb 08, 2023 | 191.34 | 192.05 | 187.43 | 188.73 | 1,776,158 | -3.02(-1.57%) |
Feb 07, 2023 | 184.24 | 193.01 | 183.39 | 191.75 | 3,146,196 | +8.02(+4.37%) |
Feb 06, 2023 | 182.83 | 185.64 | 181.77 | 183.73 | 1,790,086 | -2.12(-1.14%) |
Feb 03, 2023 | 186.30 | 189.71 | 184.29 | 185.85 | 2,001,700 | -5.13(-2.69%) |
Feb 02, 2023 | 189.48 | 192.82 | 189.15 | 190.98 | 2,660,847 | +5.66(+3.05%) |
Feb 01, 2023 | 180.58 | 187.19 | 177.78 | 185.32 | 2,395,210 | +3.89(+2.15%) |
Jan 31, 2023 | 177.70 | 181.51 | 176.90 | 181.43 | 1,971,441 | +4.95(+2.80%) |
Jan 30, 2023 | 175.21 | 177.36 | 173.29 | 176.48 | 1,674,454 | -1.18(-0.66%) |
Jan 27, 2023 | 177.09 | 179.74 | 176.53 | 177.66 | 1,189,779 | -1.22(-0.68%) |
Jan 26, 2023 | 177.27 | 179.65 | 175.97 | 178.88 | 1,693,318 | +4.44(+2.55%) |
Jan 25, 2023 | 168.53 | 174.85 | 167.50 | 174.44 | 1,198,020 | +1.91(+1.11%) |
Jan 24, 2023 | 175.70 | 176.86 | 172.28 | 172.53 | 1,457,369 | -3.90(-2.21%) |
Jan 23, 2023 | 171.26 | 176.54 | 171.08 | 176.43 | 2,013,283 | +3.03(+1.75%) |
Jan 20, 2023 | 168.70 | 174.39 | 167.97 | 173.40 | 2,980,492 | +5.86(+3.50%) |
Jan 19, 2023 | 163.50 | 169.00 | 163.50 | 167.54 | 1,994,436 | +3.25(+1.98%) |
Jan 18, 2023 | 167.95 | 170.17 | 164.14 | 164.29 | 1,867,861 | -2.40(-1.44%) |
Jan 17, 2023 | 163.49 | 168.68 | 162.74 | 166.69 | 2,655,219 | -0.46(-0.28%) |
Jan 13, 2023 | 163.02 | 167.99 | 162.61 | 167.15 | 2,042,094 | +3.56(+2.18%) |
Jan 12, 2023 | 163.58 | 164.58 | 158.74 | 163.59 | 2,119,353 | -0.33(-0.20%) |
Jan 11, 2023 | 160.38 | 164.41 | 159.00 | 163.92 | 1,915,439 | +3.71(+2.32%) |
Jan 10, 2023 | 161.09 | 163.72 | 158.94 | 160.21 | 1,824,830 | -2.72(-1.67%) |
Jan 09, 2023 | 162.20 | 167.10 | 162.20 | 162.93 | 1,727,580 | +1.79(+1.11%) |
Jan 06, 2023 | 163.20 | 164.73 | 157.96 | 161.14 | 1,910,353 | +0.95(+0.59%) |
Jan 05, 2023 | 167.52 | 167.52 | 157.85 | 160.19 | 3,003,824 | -11.03(-6.44%) |
Jan 04, 2023 | 171.31 | 173.16 | 168.99 | 171.22 | 1,659,892 | +1.87(+1.10%) |
Jan 03, 2023 | 170.70 | 173.87 | 167.04 | 169.35 | 2,094,032 | +2.02(+1.21%) |
Dec 30, 2022 | 164.28 | 167.40 | 164.27 | 167.33 | 1,128,299 | -0.46(-0.27%) |
Dec 29, 2022 | 163.98 | 168.77 | 163.26 | 167.79 | 2,339,849 | +4.84(+2.97%) |
Dec 28, 2022 | 163.34 | 165.00 | 162.55 | 162.95 | 975,374 | -0.45(-0.28%) |
Dec 27, 2022 | 163.65 | 164.51 | 160.60 | 163.40 | 745,434 | -1.24(-0.75%) |
Dec 23, 2022 | 164.56 | 165.45 | 162.29 | 164.64 | 1,130,083 | -0.97(-0.59%) |
Dec 22, 2022 | 167.99 | 168.53 | 161.83 | 165.61 | 2,017,192 | -4.47(-2.63%) |
Dec 21, 2022 | 169.86 | 172.42 | 168.12 | 170.08 | 2,541,242 | -2.01(-1.17%) |
Dec 20, 2022 | 169.03 | 173.02 | 168.15 | 172.09 | 1,747,120 | +2.00(+1.18%) |
Dec 19, 2022 | 174.19 | 175.40 | 168.60 | 170.09 | 2,169,037 | -5.13(-2.93%) |
Dec 16, 2022 | 174.47 | 176.25 | 172.94 | 175.22 | 2,142,116 | -0.20(-0.11%) |
Dec 15, 2022 | 175.76 | 178.19 | 174.15 | 175.42 | 2,349,069 | -3.87(-2.16%) |
Dec 14, 2022 | 176.53 | 182.11 | 176.34 | 179.29 | 2,945,344 | +1.96(+1.11%) |
Dec 13, 2022 | 182.80 | 184.50 | 175.39 | 177.33 | 2,998,485 | +4.60(+2.66%) |
Dec 12, 2022 | 170.26 | 173.32 | 169.53 | 172.73 | 2,177,979 | +3.13(+1.85%) |
Dec 09, 2022 | 169.20 | 172.94 | 167.78 | 169.60 | 1,647,686 | +0.27(+0.16%) |
Dec 08, 2022 | 165.61 | 170.77 | 163.71 | 169.33 | 2,221,823 | +4.61(+2.80%) |
Dec 07, 2022 | 162.09 | 165.28 | 161.63 | 164.72 | 2,055,887 | +3.36(+2.08%) |
Dec 06, 2022 | 165.32 | 165.32 | 159.90 | 161.36 | 2,061,451 | -3.25(-1.97%) |
Dec 05, 2022 | 169.99 | 170.52 | 163.25 | 164.61 | 2,479,366 | -6.38(-3.73%) |
Dec 02, 2022 | 166.03 | 171.28 | 164.41 | 170.99 | 2,552,957 | +1.51(+0.89%) |
Dec 01, 2022 | 165.61 | 170.93 | 165.00 | 169.48 | 3,327,827 | +1.58(+0.94%) |
Nov 30, 2022 | 157.89 | 167.93 | 155.50 | 167.90 | 8,710,770 | +24.60(+17.17%) |
Nov 29, 2022 | 145.25 | 145.82 | 142.13 | 143.30 | 3,309,512 | -1.95(-1.34%) |
Nov 28, 2022 | 148.44 | 150.59 | 144.62 | 145.25 | 3,135,143 | -3.73(-2.50%) |
Nov 25, 2022 | 147.84 | 149.74 | 147.40 | 148.98 | 768,302 | -0.36(-0.24%) |
Nov 23, 2022 | 143.90 | 151.85 | 143.70 | 149.34 | 1,518,664 | +3.05(+2.08%) |
Nov 22, 2022 | 143.53 | 146.41 | 141.22 | 146.29 | 1,289,170 | +3.09(+2.16%) |
Nov 21, 2022 | 142.00 | 145.64 | 141.72 | 143.20 | 1,808,881 | -3.54(-2.41%) |
Nov 18, 2022 | 152.19 | 152.48 | 145.30 | 146.74 | 1,650,736 | -2.07(-1.39%) |
Nov 17, 2022 | 150.48 | 151.57 | 147.69 | 148.81 | 1,848,570 | -6.58(-4.23%) |
Nov 16, 2022 | 159.45 | 159.82 | 153.24 | 155.39 | 1,582,647 | -5.35(-3.33%) |
Nov 15, 2022 | 159.41 | 162.50 | 158.36 | 160.74 | 2,803,635 | +7.36(+4.80%) |
Nov 14, 2022 | 155.77 | 155.94 | 151.94 | 153.38 | 2,032,710 | -3.57(-2.27%) |
Nov 11, 2022 | 153.12 | 159.29 | 150.86 | 156.95 | 2,680,204 | +3.82(+2.49%) |
Nov 10, 2022 | 145.00 | 155.43 | 144.82 | 153.13 | 4,396,220 | +18.18(+13.47%) |
Nov 09, 2022 | 140.06 | 140.06 | 134.14 | 134.95 | 1,913,619 | -5.23(-3.73%) |
Nov 08, 2022 | 136.82 | 142.70 | 134.72 | 140.18 | 2,072,157 | +3.66(+2.68%) |
Nov 07, 2022 | 135.42 | 137.63 | 130.35 | 136.52 | 3,038,384 | +3.89(+2.93%) |
Nov 04, 2022 | 140.71 | 141.27 | 128.72 | 132.63 | 5,266,403 | -7.59(-5.41%) |
Nov 03, 2022 | 141.19 | 144.28 | 139.89 | 140.22 | 2,572,398 | -3.29(-2.29%) |
Nov 02, 2022 | 152.29 | 143.41 | 143.51 | 2,190,532 | -8.09(-5.34%) | |
Nov 01, 2022 | 158.48 | 158.94 | 151.52 | 151.60 | 1,430,459 | -4.22(-2.71%) |
Oct 31, 2022 | 157.75 | 158.65 | 155.43 | 155.82 | 1,221,981 | -1.83(-1.16%) |
Oct 28, 2022 | 154.12 | 157.98 | 152.53 | 157.65 | 1,502,616 | +2.41(+1.55%) |
Oct 27, 2022 | 158.37 | 162.77 | 154.91 | 155.24 | 2,241,189 | +0.51(+0.33%) |
Oct 26, 2022 | 152.06 | 158.02 | 151.85 | 154.73 | 2,753,601 | -1.45(-0.93%) |
Oct 25, 2022 | 150.16 | 157.08 | 149.68 | 156.18 | 2,379,574 | +8.23(+5.56%) |
Oct 24, 2022 | 149.42 | 149.48 | 143.51 | 147.95 | 1,505,751 | -1.53(-1.02%) |
Oct 21, 2022 | 144.73 | 149.73 | 142.63 | 149.48 | 1,431,699 | +4.06(+2.79%) |
Oct 20, 2022 | 145.37 | 149.43 | 144.24 | 145.42 | 1,816,912 | -1.08(-0.74%) |
Oct 19, 2022 | 150.79 | 151.42 | 145.50 | 146.50 | 1,548,338 | -6.11(-4.00%) |
Oct 18, 2022 | 152.81 | 156.62 | 151.06 | 152.61 | 2,224,963 | +3.67(+2.46%) |
Oct 17, 2022 | 143.20 | 149.53 | 142.67 | 148.94 | 3,386,950 | +9.35(+6.70%) |
Oct 14, 2022 | 145.22 | 147.24 | 139.39 | 139.59 | 2,141,378 | -3.12(-2.19%) |
Oct 13, 2022 | 138.30 | 143.56 | 135.63 | 142.71 | 2,556,478 | -1.22(-0.85%) |
Oct 12, 2022 | 142.35 | 144.20 | 139.96 | 143.93 | 2,040,491 | +1.23(+0.86%) |
Oct 11, 2022 | 147.00 | 147.70 | 141.55 | 142.70 | 2,096,924 | -5.13(-3.47%) |
Oct 10, 2022 | 153.53 | 153.53 | 146.62 | 147.83 | 1,029,504 | -5.05(-3.30%) |
Oct 07, 2022 | 155.79 | 157.19 | 151.71 | 152.88 | 1,537,726 | -6.62(-4.15%) |
Oct 06, 2022 | 159.31 | 162.44 | 158.03 | 159.50 | 1,554,500 | +0.05(+0.03%) |
Oct 05, 2022 | 156.51 | 160.52 | 155.48 | 159.45 | 1,257,788 | +0.45(+0.28%) |
Oct 04, 2022 | 157.31 | 160.25 | 157.31 | 159.00 | 1,748,476 | +4.75(+3.08%) |
Oct 03, 2022 | 152.68 | 155.71 | 151.31 | 154.25 | 1,723,471 | +2.03(+1.33%) |
Sep 30, 2022 | 156.31 | 158.41 | 152.08 | 152.22 | 1,878,132 | -4.04(-2.59%) |
Sep 29, 2022 | 155.36 | 156.51 | 152.13 | 156.26 | 2,391,645 | -0.59(-0.38%) |
Sep 28, 2022 | 149.76 | 157.67 | 149.34 | 156.85 | 4,052,245 | +7.67(+5.14%) |
Sep 27, 2022 | 149.54 | 150.83 | 146.54 | 149.18 | 2,154,901 | +2.21(+1.50%) |
Sep 26, 2022 | 151.20 | 153.83 | 146.92 | 146.97 | 2,269,607 | -4.27(-2.82%) |
Sep 23, 2022 | 149.50 | 151.38 | 146.79 | 151.24 | 3,214,866 | +0.75(+0.50%) |
Sep 22, 2022 | 150.12 | 152.21 | 148.85 | 150.49 | 2,511,602 | -0.49(-0.32%) |
Sep 21, 2022 | 153.41 | 157.82 | 150.92 | 150.98 | 2,543,755 | -1.67(-1.09%) |
Sep 20, 2022 | 152.72 | 154.64 | 151.58 | 152.65 | 2,370,704 | -2.35(-1.52%) |
Sep 19, 2022 | 151.60 | 155.03 | 150.88 | 155.00 | 2,009,788 | +2.71(+1.78%) |
Sep 16, 2022 | 151.39 | 156.49 | 149.39 | 152.29 | 5,787,770 | -2.04(-1.32%) |
Sep 15, 2022 | 158.57 | 160.78 | 154.14 | 154.33 | 3,344,921 | -5.80(-3.62%) |
Sep 14, 2022 | 161.69 | 163.67 | 159.09 | 160.13 | 2,426,870 | +0.02(+0.01%) |
Sep 13, 2022 | 162.13 | 164.09 | 159.83 | 160.11 | 3,312,201 | -9.64(-5.68%) |
Sep 12, 2022 | 170.98 | 172.98 | 169.19 | 169.75 | 2,905,304 | -0.21(-0.12%) |
Sep 09, 2022 | 168.52 | 171.29 | 168.00 | 169.96 | 2,040,242 | +2.38(+1.42%) |
Sep 08, 2022 | 165.06 | 169.45 | 164.13 | 167.58 | 2,332,396 | +1.81(+1.09%) |
Sep 07, 2022 | 159.85 | 166.17 | 159.49 | 165.77 | 2,537,846 | +5.87(+3.67%) |
Sep 06, 2022 | 158.12 | 160.06 | 155.82 | 159.90 | 2,333,440 | +1.36(+0.86%) |
Sep 02, 2022 | 163.10 | 164.24 | 157.43 | 158.54 | 2,381,680 | -2.56(-1.59%) |