Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 206.72 | 208.12 | 205.29 | 207.63 | 25,727 | -0.76(-0.36%) |
Nov 29, 2023 | 209.99 | 209.99 | 206.97 | 208.39 | 19,947 | -1.21(-0.58%) |
Nov 28, 2023 | 209.35 | 210.44 | 208.28 | 209.60 | 16,583 | -4.10(-1.92%) |
Nov 27, 2023 | 212.44 | 214.14 | 212.44 | 213.70 | 12,151 | +0.38(+0.18%) |
Nov 24, 2023 | 213.32 | 215.99 | 212.59 | 213.32 | 17,588 | -1.40(-0.65%) |
Nov 22, 2023 | 214.70 | 215.50 | 213.59 | 214.72 | 24,523 | +1.38(+0.65%) |
Nov 21, 2023 | 213.11 | 214.02 | 212.69 | 213.34 | 13,435 | +0.31(+0.15%) |
Nov 20, 2023 | 212.00 | 213.47 | 211.86 | 213.03 | 19,432 | +3.04(+1.45%) |
Nov 17, 2023 | 208.49 | 209.99 | 207.65 | 209.99 | 12,484 | +0.74(+0.35%) |
Nov 16, 2023 | 209.09 | 210.00 | 208.19 | 209.25 | 12,541 | -0.48(-0.23%) |
Nov 15, 2023 | 209.18 | 210.39 | 208.93 | 209.73 | 26,404 | +1.78(+0.86%) |
Nov 14, 2023 | 206.12 | 208.44 | 206.12 | 207.95 | 28,300 | +8.96(+4.50%) |
Nov 13, 2023 | 197.45 | 199.31 | 196.87 | 198.99 | 13,644 | +0.23(+0.12%) |
Nov 10, 2023 | 196.84 | 199.16 | 195.75 | 198.76 | 15,359 | +0.22(+0.11%) |
Nov 09, 2023 | 199.71 | 201.25 | 198.23 | 198.54 | 17,205 | +0.06(+0.03%) |
Nov 08, 2023 | 197.75 | 200.38 | 197.15 | 198.48 | 30,437 | +4.41(+2.27%) |
Nov 07, 2023 | 193.65 | 194.73 | 193.18 | 194.07 | 18,828 | -0.18(-0.09%) |
Nov 06, 2023 | 193.32 | 195.28 | 192.93 | 194.25 | 27,173 | -0.64(-0.33%) |
Nov 03, 2023 | 196.69 | 197.10 | 194.14 | 194.89 | 24,232 | +1.01(+0.52%) |
Nov 02, 2023 | 194.28 | 195.32 | 192.86 | 193.88 | 23,367 | +5.25(+2.78%) |
Nov 01, 2023 | 186.65 | 188.75 | 186.00 | 188.63 | 28,709 | +1.57(+0.84%) |
Oct 31, 2023 | 187.51 | 188.73 | 185.59 | 187.06 | 35,160 | +0.33(+0.18%) |
Oct 30, 2023 | 187.05 | 187.42 | 185.65 | 186.73 | 27,066 | +3.24(+1.77%) |
Oct 27, 2023 | 185.90 | 186.32 | 183.34 | 183.49 | 17,356 | +0.09(+0.05%) |
Oct 26, 2023 | 184.84 | 185.53 | 181.52 | 183.40 | 24,121 | -3.42(-1.83%) |
Oct 25, 2023 | 186.71 | 189.17 | 186.01 | 186.82 | 21,350 | +3.04(+1.65%) |
Oct 24, 2023 | 182.90 | 183.93 | 182.17 | 183.78 | 47,012 | +5.42(+3.04%) |
Oct 23, 2023 | 175.56 | 180.00 | 175.10 | 178.36 | 40,980 | +3.70(+2.12%) |
Oct 20, 2023 | 175.60 | 176.33 | 174.59 | 174.66 | 23,231 | -1.75(-0.99%) |
Oct 19, 2023 | 177.64 | 178.97 | 176.05 | 176.41 | 16,872 | -0.39(-0.22%) |
Oct 18, 2023 | 178.00 | 180.74 | 176.70 | 176.80 | 24,406 | -1.14(-0.64%) |
Oct 17, 2023 | 175.00 | 179.56 | 175.00 | 177.94 | 28,651 | -2.15(-1.19%) |
Oct 16, 2023 | 178.79 | 180.57 | 178.52 | 180.09 | 22,207 | +1.28(+0.72%) |
Oct 13, 2023 | 179.71 | 181.68 | 178.28 | 178.81 | 27,715 | -1.64(-0.91%) |
Oct 12, 2023 | 183.22 | 183.86 | 179.67 | 180.45 | 44,397 | -5.29(-2.85%) |
Oct 11, 2023 | 187.61 | 187.61 | 184.65 | 185.74 | 33,474 | +0.44(+0.24%) |
Oct 10, 2023 | 186.52 | 189.51 | 184.85 | 185.30 | 45,575 | +1.57(+0.85%) |
Oct 09, 2023 | 183.02 | 184.15 | 181.29 | 183.73 | 24,234 | -3.22(-1.72%) |
Oct 06, 2023 | 181.76 | 187.67 | 181.53 | 186.95 | 21,741 | +3.89(+2.12%) |
Oct 05, 2023 | 182.82 | 183.72 | 181.75 | 183.06 | 24,963 | +0.29(+0.16%) |
Oct 04, 2023 | 182.16 | 184.52 | 180.92 | 182.77 | 44,578 | +4.16(+2.33%) |
Oct 03, 2023 | 179.43 | 179.43 | 177.52 | 178.61 | 39,514 | -1.60(-0.89%) |
Oct 02, 2023 | 180.01 | 181.80 | 179.33 | 180.21 | 31,019 | -2.24(-1.23%) |
Sep 29, 2023 | 184.96 | 185.98 | 181.63 | 182.45 | 14,874 | +0.68(+0.37%) |
Sep 28, 2023 | 180.30 | 182.87 | 179.82 | 181.77 | 29,487 | +3.56(+2.00%) |
Sep 27, 2023 | 179.26 | 179.64 | 176.66 | 178.21 | 215,703 | -1.92(-1.07%) |
Sep 26, 2023 | 181.18 | 181.90 | 179.95 | 180.13 | 33,655 | -3.25(-1.77%) |
Sep 25, 2023 | 184.07 | 183.68 | 182.85 | 183.38 | 41,614 | -6.02(-3.18%) |
Sep 22, 2023 | 190.05 | 191.64 | 189.38 | 189.40 | 36,899 | +2.62(+1.40%) |
Sep 21, 2023 | 190.73 | 190.98 | 186.78 | 186.78 | 51,971 | -12.13(-6.10%) |
Sep 20, 2023 | 200.48 | 202.21 | 198.88 | 198.91 | 19,470 | +0.98(+0.50%) |
Sep 19, 2023 | 198.19 | 198.90 | 196.47 | 197.93 | 22,639 | -2.04(-1.02%) |
Sep 18, 2023 | 200.87 | 201.01 | 199.64 | 199.97 | 20,955 | -2.20(-1.09%) |
Sep 15, 2023 | 204.59 | 205.00 | 201.75 | 202.17 | 20,372 | +1.53(+0.76%) |
Sep 14, 2023 | 198.30 | 200.70 | 197.66 | 200.64 | 21,575 | +4.73(+2.41%) |
Sep 13, 2023 | 197.42 | 198.09 | 195.51 | 195.91 | 23,133 | -1.23(-0.62%) |
Sep 12, 2023 | 196.55 | 197.89 | 196.28 | 197.14 | 18,579 | -2.64(-1.32%) |
Sep 11, 2023 | 200.24 | 200.24 | 198.98 | 199.78 | 30,767 | +2.48(+1.26%) |
Sep 08, 2023 | 197.28 | 198.30 | 196.77 | 197.30 | 17,518 | +0.47(+0.24%) |
Sep 07, 2023 | 196.62 | 197.28 | 195.23 | 196.83 | 30,304 | -0.17(-0.09%) |
Sep 06, 2023 | 197.04 | 197.12 | 195.20 | 197.00 | 47,195 | -3.20(-1.60%) |
Sep 05, 2023 | 202.26 | 202.48 | 200.00 | 200.20 | 27,501 | -3.26(-1.60%) |
Sep 01, 2023 | 208.29 | 208.71 | 203.00 | 203.46 | 58,334 | -2.70(-1.31%) |
Aug 31, 2023 | 207.22 | 208.70 | 205.37 | 206.16 | 32,316 | -4.86(-2.30%) |
Aug 30, 2023 | 210.58 | 212.03 | 210.25 | 211.02 | 13,717 | -0.60(-0.28%) |
Aug 29, 2023 | 207.43 | 211.87 | 207.43 | 211.62 | 22,228 | +3.69(+1.78%) |
Aug 28, 2023 | 206.53 | 208.21 | 206.13 | 207.93 | 18,838 | +3.31(+1.62%) |
Aug 25, 2023 | 204.75 | 206.20 | 202.00 | 204.62 | 15,846 | +2.62(+1.29%) |
Aug 24, 2023 | 205.42 | 205.89 | 202.00 | 202.00 | 21,978 | -4.60(-2.23%) |
Aug 23, 2023 | 204.66 | 207.53 | 203.24 | 206.60 | 12,194 | +2.70(+1.32%) |
Aug 22, 2023 | 205.21 | 205.47 | 203.50 | 203.90 | 21,190 | -1.51(-0.74%) |
Aug 21, 2023 | 204.60 | 205.63 | 203.16 | 205.41 | 17,041 | +2.57(+1.27%) |
Aug 18, 2023 | 199.80 | 203.53 | 199.39 | 202.84 | 26,185 | -0.27(-0.13%) |
Aug 17, 2023 | 207.01 | 207.21 | 202.82 | 203.11 | 29,476 | -5.93(-2.83%) |
Aug 16, 2023 | 209.69 | 210.91 | 208.49 | 209.04 | 12,293 | +1.38(+0.66%) |
Aug 15, 2023 | 208.01 | 210.82 | 207.65 | 207.66 | 28,835 | -3.48(-1.65%) |
Aug 14, 2023 | 209.27 | 211.22 | 208.24 | 211.14 | 11,682 | +0.00(+0.00%) |
Aug 11, 2023 | 213.00 | 213.00 | 210.39 | 211.14 | 15,230 | -3.66(-1.70%) |
Aug 10, 2023 | 215.04 | 218.28 | 213.91 | 214.80 | 20,532 | +5.42(+2.59%) |
Aug 09, 2023 | 209.30 | 211.29 | 207.93 | 209.38 | 11,528 | -0.21(-0.10%) |
Aug 08, 2023 | 208.00 | 209.59 | 206.46 | 209.59 | 52,300 | -1.62(-0.77%) |
Aug 07, 2023 | 211.10 | 213.39 | 209.87 | 211.21 | 15,009 | +1.01(+0.48%) |
Aug 04, 2023 | 211.44 | 213.29 | 209.94 | 210.20 | 13,194 | -0.67(-0.32%) |
Aug 03, 2023 | 210.30 | 211.35 | 209.52 | 210.87 | 25,366 | -1.80(-0.85%) |
Aug 02, 2023 | 216.02 | 216.02 | 212.60 | 212.67 | 23,560 | -4.50(-2.07%) |
Aug 01, 2023 | 217.66 | 219.15 | 216.17 | 217.17 | 38,705 | -4.33(-1.95%) |
Jul 31, 2023 | 223.81 | 224.54 | 221.36 | 221.50 | 10,966 | -0.22(-0.10%) |
Jul 28, 2023 | 220.32 | 222.90 | 219.94 | 221.72 | 25,715 | +11.12(+5.28%) |
Jul 27, 2023 | 213.42 | 213.90 | 210.48 | 210.60 | 27,070 | +4.10(+1.99%) |
Jul 26, 2023 | 203.78 | 207.11 | 203.22 | 206.50 | 40,996 | -1.31(-0.63%) |
Jul 25, 2023 | 209.18 | 210.42 | 206.24 | 207.80 | 22,530 | -2.41(-1.15%) |
Jul 24, 2023 | 208.94 | 210.62 | 208.29 | 210.21 | 14,834 | -3.23(-1.51%) |
Jul 21, 2023 | 212.11 | 213.64 | 211.93 | 213.44 | 8,587 | +3.94(+1.88%) |
Jul 20, 2023 | 209.62 | 210.76 | 208.50 | 209.50 | 14,309 | -1.60(-0.76%) |
Jul 19, 2023 | 211.15 | 211.68 | 210.12 | 211.10 | 12,545 | -0.70(-0.33%) |
Jul 18, 2023 | 210.19 | 212.49 | 209.50 | 211.80 | 34,300 | -3.29(-1.53%) |
Jul 17, 2023 | 216.98 | 217.17 | 214.58 | 215.09 | 18,629 | -8.46(-3.79%) |
Jul 14, 2023 | 223.28 | 224.70 | 223.28 | 223.55 | 13,479 | +2.56(+1.16%) |
Jul 13, 2023 | 220.50 | 221.47 | 219.90 | 220.99 | 28,978 | +3.75(+1.73%) |
Jul 12, 2023 | 215.11 | 218.01 | 214.27 | 217.24 | 20,560 | +6.01(+2.85%) |
Jul 11, 2023 | 210.99 | 211.70 | 209.93 | 211.23 | 21,096 | +4.43(+2.14%) |
Jul 10, 2023 | 203.56 | 207.12 | 203.56 | 206.80 | 13,923 | +2.34(+1.15%) |
Jul 07, 2023 | 203.61 | 205.59 | 202.16 | 204.46 | 22,618 | +3.16(+1.57%) |
Jul 06, 2023 | 202.59 | 203.16 | 199.19 | 201.30 | 27,115 | -8.31(-3.96%) |
Jul 05, 2023 | 211.72 | 212.46 | 209.50 | 209.61 | 48,338 | -4.09(-1.91%) |
Jul 03, 2023 | 213.47 | 214.55 | 213.00 | 213.70 | 38,114 | -3.90(-1.79%) |
Jun 30, 2023 | 214.74 | 218.21 | 214.74 | 217.60 | 18,913 | +4.20(+1.97%) |
Jun 29, 2023 | 214.30 | 214.30 | 212.08 | 213.40 | 18,512 | +2.40(+1.14%) |
Jun 28, 2023 | 210.01 | 211.99 | 210.00 | 211.00 | 10,971 | +0.21(+0.10%) |
Jun 27, 2023 | 208.79 | 211.16 | 208.54 | 210.79 | 10,910 | +1.79(+0.86%) |
Jun 26, 2023 | 208.49 | 209.47 | 208.15 | 209.00 | 19,680 | +1.73(+0.83%) |
Jun 23, 2023 | 205.00 | 207.94 | 205.00 | 207.27 | 16,507 | -1.73(-0.83%) |
Jun 22, 2023 | 209.39 | 209.39 | 207.25 | 209.00 | 10,101 | -2.01(-0.95%) |
Jun 21, 2023 | 209.57 | 211.66 | 209.19 | 211.01 | 109,576 | -1.99(-0.93%) |
Jun 20, 2023 | 212.92 | 214.72 | 212.50 | 213.00 | 15,791 | -3.66(-1.69%) |
Jun 16, 2023 | 218.00 | 218.66 | 216.23 | 216.66 | 24,834 | +3.15(+1.48%) |
Jun 15, 2023 | 210.22 | 213.90 | 209.87 | 213.51 | 19,701 | -7.38(-3.34%) |
May 08, 2023 | 221.60 | 221.77 | 220.72 | 220.89 | 35,701 | +0.79(+0.36%) |
May 05, 2023 | 218.16 | 220.80 | 217.58 | 220.10 | 24,373 | +1.41(+0.64%) |
May 04, 2023 | 217.97 | 219.18 | 217.50 | 218.69 | 17,446 | -0.93(-0.42%) |
May 03, 2023 | 219.11 | 221.41 | 217.91 | 219.62 | 12,723 | +3.61(+1.67%) |
May 02, 2023 | 213.37 | 216.27 | 213.00 | 216.01 | 21,892 | -0.34(-0.16%) |
May 01, 2023 | 216.37 | 217.55 | 215.75 | 216.35 | 18,847 | -0.88(-0.41%) |
Apr 28, 2023 | 215.95 | 217.63 | 214.76 | 217.23 | 24,812 | -1.77(-0.81%) |
Apr 27, 2023 | 218.73 | 219.48 | 217.16 | 219.00 | 14,566 | +3.97(+1.85%) |
Apr 26, 2023 | 216.35 | 217.00 | 214.83 | 215.03 | 23,204 | -2.04(-0.94%) |
Apr 25, 2023 | 220.00 | 220.22 | 216.81 | 217.07 | 28,305 | -5.38(-2.42%) |
Apr 24, 2023 | 222.22 | 222.64 | 221.50 | 222.45 | 16,702 | +2.05(+0.93%) |
Apr 21, 2023 | 219.12 | 220.68 | 218.00 | 220.40 | 22,769 | +1.88(+0.86%) |
Apr 20, 2023 | 217.13 | 219.66 | 216.83 | 218.52 | 23,565 | +2.69(+1.25%) |
Apr 19, 2023 | 214.79 | 216.07 | 214.32 | 215.83 | 63,681 | -1.56(-0.72%) |
Apr 18, 2023 | 215.60 | 217.39 | 215.60 | 217.39 | 15,169 | +4.85(+2.28%) |
Apr 17, 2023 | 214.12 | 214.74 | 211.06 | 212.54 | 31,611 | -4.62(-2.13%) |
Apr 14, 2023 | 215.77 | 217.80 | 215.41 | 217.16 | 42,834 | +0.66(+0.30%) |
Apr 13, 2023 | 214.24 | 216.75 | 213.66 | 216.50 | 58,668 | +6.16(+2.93%) |
Apr 12, 2023 | 206.75 | 212.00 | 206.33 | 210.34 | 41,612 | +4.02(+1.95%) |
Apr 11, 2023 | 206.45 | 206.75 | 205.34 | 206.32 | 14,734 | +1.98(+0.97%) |
Apr 10, 2023 | 204.80 | 204.80 | 202.00 | 204.34 | 11,541 | -0.46(-0.22%) |
Apr 06, 2023 | 204.23 | 205.86 | 202.97 | 204.80 | 44,941 | -3.28(-1.58%) |
Apr 05, 2023 | 208.50 | 209.60 | 207.41 | 208.08 | 20,513 | +1.01(+0.49%) |
Apr 04, 2023 | 204.38 | 208.70 | 204.38 | 207.07 | 28,258 | +3.57(+1.75%) |
Apr 03, 2023 | 201.43 | 203.51 | 201.00 | 203.50 | 16,221 | +0.69(+0.34%) |
Mar 31, 2023 | 201.03 | 203.93 | 201.00 | 202.81 | 25,252 | +2.14(+1.07%) |
Mar 30, 2023 | 199.55 | 201.41 | 199.44 | 200.67 | 23,517 | +2.84(+1.44%) |
Mar 29, 2023 | 197.54 | 197.83 | 196.19 | 197.83 | 12,275 | +3.38(+1.74%) |
Mar 28, 2023 | 194.69 | 195.26 | 193.73 | 194.45 | 8,132 | -1.39(-0.71%) |
Mar 27, 2023 | 194.71 | 195.94 | 193.91 | 195.84 | 11,183 | +2.54(+1.31%) |
Mar 24, 2023 | 193.16 | 193.63 | 191.47 | 193.30 | 12,873 | +0.20(+0.10%) |
Mar 23, 2023 | 193.45 | 196.20 | 191.98 | 193.10 | 31,497 | +2.40(+1.26%) |
Mar 22, 2023 | 190.52 | 194.44 | 190.28 | 190.70 | 13,928 | +1.17(+0.62%) |
Mar 21, 2023 | 189.63 | 189.99 | 187.67 | 189.53 | 13,935 | +0.57(+0.30%) |
Mar 20, 2023 | 189.41 | 190.93 | 187.79 | 188.96 | 15,621 | +4.31(+2.33%) |
Mar 17, 2023 | 183.78 | 185.87 | 182.53 | 184.65 | 24,841 | -4.60(-2.43%) |
Mar 16, 2023 | 181.90 | 189.25 | 181.90 | 189.25 | 27,403 | +8.65(+4.79%) |
Mar 15, 2023 | 176.13 | 181.53 | 175.09 | 180.60 | 37,074 | -5.48(-2.94%) |
Mar 14, 2023 | 185.66 | 187.19 | 184.52 | 186.08 | 18,565 | +4.70(+2.59%) |
Mar 13, 2023 | 179.29 | 182.72 | 179.00 | 181.38 | 22,933 | +0.44(+0.24%) |
Mar 10, 2023 | 183.41 | 183.61 | 180.32 | 180.94 | 19,012 | +0.57(+0.32%) |
Mar 09, 2023 | 180.84 | 183.98 | 180.37 | 180.37 | 35,667 | -2.08(-1.14%) |
Mar 08, 2023 | 181.55 | 184.29 | 181.46 | 182.45 | 13,704 | -1.99(-1.08%) |
Mar 07, 2023 | 185.79 | 187.65 | 184.00 | 184.44 | 25,031 | -1.06(-0.57%) |
Mar 06, 2023 | 185.99 | 186.55 | 184.76 | 185.50 | 10,809 | +0.23(+0.12%) |
Mar 03, 2023 | 184.02 | 185.78 | 183.32 | 185.27 | 94,028 | +1.35(+0.73%) |
Mar 02, 2023 | 181.62 | 184.49 | 181.44 | 183.92 | 72,503 | +1.29(+0.71%) |
Mar 01, 2023 | 184.88 | 185.78 | 182.00 | 182.63 | 23,435 | +0.89(+0.49%) |
Feb 28, 2023 | 182.98 | 183.93 | 181.32 | 181.74 | 16,587 | -1.19(-0.65%) |
Feb 27, 2023 | 183.75 | 183.75 | 181.37 | 182.93 | 33,453 | +4.40(+2.47%) |
Feb 24, 2023 | 179.99 | 179.99 | 176.62 | 178.53 | 17,757 | -5.53(-3.01%) |
Feb 23, 2023 | 185.25 | 185.55 | 181.94 | 184.06 | 32,297 | +0.68(+0.37%) |
Feb 22, 2023 | 183.25 | 184.38 | 182.45 | 183.38 | 22,207 | +1.50(+0.82%) |
Feb 21, 2023 | 181.42 | 183.16 | 181.29 | 181.88 | 25,382 | -6.08(-3.23%) |
Feb 17, 2023 | 185.51 | 188.15 | 185.31 | 187.96 | 21,357 | +2.88(+1.56%) |
Feb 16, 2023 | 184.12 | 186.96 | 183.75 | 185.08 | 19,584 | -1.02(-0.55%) |
Feb 15, 2023 | 184.76 | 186.10 | 183.84 | 186.10 | 25,036 | +0.42(+0.22%) |
Feb 14, 2023 | 182.92 | 186.46 | 182.26 | 185.68 | 42,482 | +1.18(+0.64%) |
Feb 13, 2023 | 181.12 | 184.53 | 180.90 | 184.50 | 23,184 | +5.17(+2.88%) |
Feb 10, 2023 | 178.20 | 179.59 | 176.87 | 179.33 | 16,256 | -2.24(-1.23%) |
Feb 09, 2023 | 183.61 | 184.20 | 181.07 | 181.57 | 27,932 | +0.39(+0.22%) |
Feb 08, 2023 | 182.00 | 182.17 | 180.41 | 181.18 | 35,448 | -4.19(-2.26%) |
Feb 07, 2023 | 182.61 | 185.53 | 181.59 | 185.37 | 19,686 | -2.07(-1.10%) |
Feb 06, 2023 | 187.17 | 187.81 | 185.25 | 187.44 | 21,328 | -3.75(-1.96%) |
Feb 03, 2023 | 187.78 | 192.89 | 187.58 | 191.19 | 36,750 | +1.63(+0.86%) |
Feb 02, 2023 | 190.74 | 192.20 | 188.60 | 189.56 | 30,779 | +1.63(+0.87%) |
Feb 01, 2023 | 186.36 | 188.88 | 184.27 | 187.93 | 37,587 | +0.68(+0.36%) |
Jan 31, 2023 | 185.06 | 187.26 | 184.86 | 187.25 | 14,944 | +2.80(+1.52%) |
Jan 30, 2023 | 184.99 | 186.50 | 184.35 | 184.45 | 18,178 | -0.31(-0.17%) |
Jan 27, 2023 | 183.82 | 185.42 | 183.38 | 184.76 | 22,720 | -0.20(-0.11%) |
Jan 26, 2023 | 185.04 | 185.33 | 183.38 | 184.96 | 23,911 | +3.32(+1.83%) |
Jan 25, 2023 | 178.50 | 182.13 | 178.33 | 181.64 | 27,537 | +2.08(+1.16%) |
Jan 24, 2023 | 178.63 | 180.00 | 177.45 | 179.56 | 34,183 | +0.16(+0.09%) |
Jan 23, 2023 | 176.83 | 179.40 | 176.75 | 179.40 | 20,879 | +1.73(+0.97%) |
Jan 20, 2023 | 176.03 | 177.67 | 175.47 | 177.67 | 20,925 | +2.16(+1.23%) |
Jan 19, 2023 | 175.21 | 176.41 | 173.44 | 175.51 | 37,028 | -3.09(-1.73%) |
Jan 18, 2023 | 181.84 | 182.28 | 178.48 | 178.60 | 31,426 | -0.05(-0.03%) |
Jan 17, 2023 | 179.15 | 180.01 | 178.19 | 178.65 | 34,586 | -1.17(-0.65%) |
Jan 13, 2023 | 176.54 | 179.82 | 176.39 | 179.82 | 24,911 | +4.18(+2.38%) |
Jan 12, 2023 | 176.00 | 176.41 | 173.21 | 175.64 | 11,245 | +0.46(+0.26%) |
Jan 11, 2023 | 175.29 | 175.85 | 173.65 | 175.18 | 36,445 | +2.02(+1.17%) |
Jan 10, 2023 | 171.37 | 173.49 | 171.35 | 173.16 | 12,139 | +1.38(+0.80%) |
Jan 09, 2023 | 171.90 | 173.92 | 171.10 | 171.78 | 18,376 | +2.21(+1.30%) |
Jan 06, 2023 | 165.59 | 170.04 | 164.51 | 169.57 | 19,175 | +6.31(+3.87%) |
Jan 05, 2023 | 162.73 | 164.40 | 162.39 | 163.26 | 16,553 | -1.21(-0.74%) |
Jan 04, 2023 | 163.42 | 165.65 | 153.15 | 164.47 | 35,982 | +6.56(+4.15%) |
Jan 03, 2023 | 158.47 | 159.50 | 156.31 | 157.91 | 18,685 | +3.12(+2.01%) |
Dec 30, 2022 | 154.48 | 155.54 | 152.76 | 154.79 | 10,243 | -2.83(-1.79%) |
Dec 29, 2022 | 156.68 | 159.65 | 156.46 | 157.62 | 15,124 | +3.03(+1.96%) |
Dec 28, 2022 | 156.61 | 157.37 | 153.91 | 154.59 | 13,288 | -1.54(-0.99%) |
Dec 27, 2022 | 156.18 | 158.32 | 156.03 | 156.13 | 32,803 | +2.98(+1.95%) |
Dec 23, 2022 | 152.69 | 153.89 | 151.99 | 153.15 | 24,237 | -2.76(-1.77%) |
Dec 22, 2022 | 155.71 | 156.25 | 153.52 | 155.91 | 26,762 | -2.03(-1.29%) |
Dec 21, 2022 | 155.76 | 160.46 | 155.76 | 157.94 | 21,238 | +1.87(+1.19%) |
Dec 20, 2022 | 155.98 | 156.94 | 155.16 | 156.07 | 15,280 | -0.55(-0.35%) |
Dec 19, 2022 | 156.43 | 157.66 | 155.73 | 156.62 | 31,387 | -1.42(-0.90%) |
Dec 16, 2022 | 157.73 | 158.46 | 156.33 | 158.04 | 21,872 | -1.28(-0.80%) |
Dec 15, 2022 | 161.03 | 161.03 | 157.88 | 159.32 | 50,894 | -7.88(-4.71%) |
Dec 14, 2022 | 167.13 | 169.02 | 166.12 | 167.20 | 31,379 | +1.80(+1.09%) |
Dec 13, 2022 | 167.77 | 168.71 | 164.80 | 165.40 | 39,012 | +2.98(+1.83%) |
Dec 12, 2022 | 162.21 | 162.54 | 161.10 | 162.42 | 43,596 | +2.53(+1.58%) |
Dec 09, 2022 | 161.99 | 162.26 | 159.89 | 159.89 | 31,567 | -0.32(-0.20%) |
Dec 08, 2022 | 159.25 | 160.95 | 158.55 | 160.21 | 25,543 | +0.41(+0.26%) |
Dec 07, 2022 | 159.03 | 160.46 | 158.46 | 159.80 | 33,867 | +0.77(+0.48%) |
Dec 06, 2022 | 158.72 | 161.00 | 157.59 | 159.03 | 27,391 | +0.81(+0.51%) |
Dec 05, 2022 | 159.47 | 160.04 | 157.36 | 158.22 | 27,691 | -1.91(-1.19%) |
Dec 02, 2022 | 159.26 | 162.45 | 158.17 | 160.13 | 34,324 | -0.94(-0.58%) |