Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 156.75 | 157.26 | 153.66 | 154.22 | 657,308 | -2.92(-1.86%) |
Aug 30, 2023 | 155.50 | 157.25 | 154.94 | 157.15 | 326,371 | +2.20(+1.42%) |
Aug 29, 2023 | 156.25 | 156.56 | 154.18 | 154.94 | 411,498 | -1.15(-0.74%) |
Aug 28, 2023 | 156.31 | 157.51 | 155.38 | 156.09 | 414,470 | +0.31(+0.20%) |
Aug 25, 2023 | 156.07 | 158.01 | 154.22 | 155.79 | 284,561 | +0.48(+0.31%) |
Aug 24, 2023 | 153.99 | 156.15 | 153.90 | 155.31 | 336,409 | +1.33(+0.86%) |
Aug 23, 2023 | 154.24 | 155.06 | 153.29 | 153.98 | 553,514 | -0.09(-0.06%) |
Aug 22, 2023 | 152.12 | 154.71 | 151.85 | 154.07 | 433,630 | +1.47(+0.96%) |
Aug 21, 2023 | 152.44 | 153.27 | 150.39 | 152.60 | 637,728 | +0.10(+0.06%) |
Aug 18, 2023 | 151.03 | 155.40 | 150.74 | 152.50 | 793,466 | +0.19(+0.12%) |
Aug 17, 2023 | 153.66 | 158.62 | 151.99 | 152.32 | 1,221,144 | -1.60(-1.04%) |
Aug 16, 2023 | 150.50 | 157.38 | 147.66 | 153.92 | 1,889,140 | -11.65(-7.03%) |
Aug 15, 2023 | 168.40 | 169.18 | 165.13 | 165.57 | 601,545 | -3.59(-2.12%) |
Aug 14, 2023 | 168.96 | 169.70 | 168.53 | 169.16 | 471,932 | +0.26(+0.15%) |
Aug 11, 2023 | 168.84 | 169.31 | 168.05 | 168.90 | 285,966 | -0.11(-0.06%) |
Aug 10, 2023 | 169.32 | 171.10 | 168.50 | 169.01 | 357,724 | -0.09(-0.05%) |
Aug 09, 2023 | 168.52 | 170.04 | 167.64 | 169.10 | 312,435 | +1.36(+0.81%) |
Aug 08, 2023 | 167.27 | 168.17 | 166.27 | 167.74 | 268,544 | -1.46(-0.86%) |
Aug 07, 2023 | 167.20 | 169.77 | 166.60 | 169.20 | 264,066 | +2.91(+1.75%) |
Aug 04, 2023 | 168.04 | 168.99 | 167.25 | 166.29 | 469,022 | -2.09(-1.24%) |
Aug 03, 2023 | 166.52 | 168.82 | 165.80 | 168.37 | 294,841 | +1.29(+0.77%) |
Aug 02, 2023 | 168.12 | 169.19 | 166.72 | 167.08 | 349,815 | -1.75(-1.04%) |
Aug 01, 2023 | 164.70 | 169.37 | 164.70 | 168.83 | 486,654 | +3.99(+2.42%) |
Jul 31, 2023 | 165.01 | 165.84 | 163.49 | 164.84 | 924,367 | -0.64(-0.39%) |
Jul 28, 2023 | 168.85 | 168.85 | 164.05 | 165.48 | 701,155 | -1.26(-0.76%) |
Jul 27, 2023 | 168.92 | 168.92 | 165.05 | 166.74 | 504,475 | -1.35(-0.80%) |
Jul 26, 2023 | 170.18 | 170.61 | 167.15 | 168.09 | 364,921 | -2.51(-1.47%) |
Jul 25, 2023 | 170.32 | 171.79 | 170.32 | 170.59 | 305,816 | +0.13(+0.08%) |
Jul 24, 2023 | 168.97 | 171.39 | 168.90 | 170.47 | 485,978 | +1.65(+0.98%) |
Jul 21, 2023 | 169.97 | 171.10 | 168.78 | 168.81 | 531,741 | -0.31(-0.19%) |
Jul 20, 2023 | 169.63 | 169.81 | 168.24 | 169.13 | 430,396 | -0.82(-0.48%) |
Jul 19, 2023 | 167.56 | 170.10 | 167.08 | 169.94 | 688,573 | +2.65(+1.58%) |
Jul 18, 2023 | 165.74 | 167.35 | 164.78 | 167.30 | 561,993 | +1.72(+1.04%) |
Jul 17, 2023 | 163.78 | 165.81 | 163.77 | 165.58 | 528,754 | +1.54(+0.94%) |
Jul 14, 2023 | 164.12 | 164.12 | 163.06 | 164.03 | 448,113 | +0.29(+0.18%) |
Jul 13, 2023 | 163.18 | 164.21 | 161.96 | 163.74 | 300,819 | +1.15(+0.71%) |
Jul 12, 2023 | 162.21 | 162.99 | 160.38 | 162.59 | 421,198 | +0.44(+0.27%) |
Jul 11, 2023 | 160.74 | 162.44 | 160.53 | 162.14 | 399,232 | +1.58(+0.99%) |
Jul 10, 2023 | 160.22 | 162.22 | 159.94 | 160.56 | 465,136 | +0.21(+0.13%) |
Jul 07, 2023 | 160.03 | 161.23 | 159.66 | 160.35 | 768,637 | -0.44(-0.28%) |
Jul 06, 2023 | 162.80 | 163.17 | 160.64 | 160.80 | 592,353 | -3.07(-1.87%) |
Jul 05, 2023 | 164.15 | 165.82 | 162.94 | 163.87 | 656,525 | -1.63(-0.99%) |
Jul 03, 2023 | 164.59 | 166.62 | 164.09 | 165.50 | 241,604 | +0.92(+0.56%) |
Jun 30, 2023 | 164.16 | 165.45 | 163.77 | 164.57 | 446,388 | +0.81(+0.49%) |
Jun 29, 2023 | 161.87 | 164.39 | 161.13 | 163.77 | 376,807 | +2.19(+1.36%) |
Jun 28, 2023 | 161.90 | 162.88 | 160.91 | 161.57 | 318,987 | -0.40(-0.25%) |
Jun 27, 2023 | 161.39 | 163.10 | 160.61 | 161.98 | 314,402 | +0.96(+0.60%) |
Jun 26, 2023 | 160.15 | 161.50 | 158.88 | 161.01 | 343,432 | +0.87(+0.54%) |
Jun 23, 2023 | 158.82 | 161.00 | 158.82 | 160.15 | 1,429,431 | +0.53(+0.33%) |
Jun 22, 2023 | 161.21 | 161.21 | 159.06 | 159.62 | 651,661 | -1.98(-1.22%) |
Jun 21, 2023 | 160.24 | 162.09 | 159.41 | 161.59 | 510,772 | +0.50(+0.31%) |
Jun 20, 2023 | 159.78 | 162.28 | 159.36 | 161.09 | 707,509 | +0.22(+0.13%) |
Jun 16, 2023 | 162.76 | 163.11 | 160.50 | 160.88 | 745,339 | -1.80(-1.11%) |
Jun 15, 2023 | 157.95 | 162.83 | 157.95 | 162.68 | 728,971 | +4.41(+2.78%) |
Jun 14, 2023 | 157.28 | 160.50 | 156.66 | 158.27 | 625,529 | +2.25(+1.44%) |
Jun 13, 2023 | 156.29 | 157.77 | 155.97 | 156.02 | 678,726 | -0.50(-0.32%) |
Jun 12, 2023 | 155.86 | 156.96 | 155.31 | 156.52 | 358,960 | +1.20(+0.77%) |
Jun 09, 2023 | 153.42 | 155.46 | 153.17 | 155.32 | 372,258 | +1.90(+1.24%) |
Jun 08, 2023 | 153.66 | 153.95 | 152.23 | 153.42 | 413,074 | -0.25(-0.16%) |
Jun 07, 2023 | 152.90 | 153.74 | 151.93 | 153.66 | 485,640 | +0.80(+0.52%) |
Jun 06, 2023 | 152.01 | 153.53 | 152.01 | 152.87 | 532,035 | +0.17(+0.11%) |
Jun 05, 2023 | 149.44 | 153.02 | 149.07 | 152.70 | 569,534 | +2.45(+1.63%) |
Jun 02, 2023 | 149.54 | 151.06 | 148.22 | 150.25 | 607,563 | +1.54(+1.04%) |
Jun 01, 2023 | 150.16 | 150.36 | 147.83 | 148.71 | 725,882 | -1.69(-1.13%) |
May 31, 2023 | 146.41 | 151.60 | 145.78 | 150.40 | 2,421,735 | +4.26(+2.92%) |
May 30, 2023 | 145.97 | 146.94 | 144.62 | 146.14 | 513,093 | +0.00(+0.00%) |
May 26, 2023 | 145.52 | 146.18 | 144.44 | 146.14 | 541,575 | +0.25(+0.17%) |
May 25, 2023 | 143.14 | 146.15 | 142.81 | 145.89 | 900,989 | +2.62(+1.83%) |
May 24, 2023 | 145.76 | 145.76 | 142.38 | 143.28 | 570,302 | -2.67(-1.83%) |
May 23, 2023 | 147.35 | 149.29 | 144.74 | 145.94 | 567,300 | -1.85(-1.25%) |
May 22, 2023 | 146.31 | 148.34 | 145.13 | 147.80 | 522,519 | +1.94(+1.33%) |
May 19, 2023 | 148.34 | 148.34 | 145.60 | 145.85 | 1,579,744 | -1.86(-1.26%) |
May 18, 2023 | 144.68 | 147.98 | 143.19 | 147.72 | 704,911 | +2.41(+1.66%) |
May 17, 2023 | 145.00 | 146.18 | 143.88 | 145.31 | 636,217 | +0.34(+0.24%) |
May 16, 2023 | 150.77 | 151.08 | 144.90 | 144.96 | 775,883 | -6.72(-4.43%) |
May 15, 2023 | 153.63 | 153.97 | 151.44 | 151.69 | 526,115 | -1.04(-0.68%) |
May 12, 2023 | 152.68 | 153.01 | 150.16 | 152.73 | 430,773 | +0.81(+0.54%) |
May 11, 2023 | 149.97 | 152.33 | 149.53 | 151.91 | 588,197 | +1.65(+1.10%) |
May 10, 2023 | 150.25 | 151.56 | 148.59 | 150.27 | 431,452 | +1.06(+0.71%) |
May 09, 2023 | 149.90 | 150.54 | 148.57 | 149.21 | 518,303 | -1.94(-1.28%) |
May 08, 2023 | 149.98 | 151.74 | 147.57 | 151.15 | 451,660 | +1.25(+0.83%) |
May 05, 2023 | 146.91 | 150.86 | 146.40 | 149.90 | 1,009,663 | +4.73(+3.26%) |
May 04, 2023 | 154.50 | 154.50 | 144.67 | 145.17 | 1,620,175 | -9.67(-6.25%) |
May 03, 2023 | 158.20 | 159.33 | 148.91 | 154.84 | 1,693,803 | -1.95(-1.24%) |
May 02, 2023 | 158.85 | 159.29 | 154.59 | 156.79 | 1,150,505 | -3.11(-1.94%) |
May 01, 2023 | 159.28 | 160.28 | 156.91 | 159.90 | 921,465 | -0.21(-0.13%) |
Apr 28, 2023 | 156.51 | 160.27 | 155.86 | 160.11 | 942,972 | +3.60(+2.30%) |
Apr 27, 2023 | 152.82 | 156.81 | 152.34 | 156.51 | 840,857 | +4.80(+3.17%) |
Apr 26, 2023 | 151.75 | 153.37 | 150.96 | 151.71 | 573,927 | -1.15(-0.75%) |
Apr 25, 2023 | 154.76 | 154.76 | 152.05 | 152.85 | 711,875 | -2.52(-1.62%) |
Apr 24, 2023 | 154.52 | 157.42 | 154.04 | 155.37 | 1,031,819 | +1.30(+0.85%) |
Apr 21, 2023 | 153.48 | 155.31 | 152.95 | 154.07 | 813,103 | +1.18(+0.77%) |
Apr 20, 2023 | 150.23 | 153.21 | 150.15 | 152.89 | 660,033 | +1.95(+1.29%) |
Apr 19, 2023 | 151.45 | 151.93 | 150.12 | 150.94 | 800,527 | -0.58(-0.38%) |
Apr 18, 2023 | 153.57 | 153.57 | 149.89 | 151.52 | 762,779 | -2.36(-1.54%) |
Apr 17, 2023 | 150.87 | 154.04 | 150.05 | 153.88 | 989,344 | +2.97(+1.97%) |
Apr 14, 2023 | 154.93 | 155.48 | 149.17 | 150.91 | 1,142,113 | -4.26(-2.75%) |
Apr 13, 2023 | 148.62 | 155.76 | 148.62 | 155.18 | 1,198,097 | +6.58(+4.43%) |
Apr 12, 2023 | 151.26 | 153.17 | 148.44 | 148.60 | 792,855 | -1.76(-1.17%) |
Apr 11, 2023 | 146.28 | 150.59 | 145.59 | 150.35 | 827,611 | +4.58(+3.14%) |
Apr 10, 2023 | 145.87 | 146.17 | 144.58 | 145.78 | 553,469 | +0.11(+0.07%) |
Apr 06, 2023 | 144.26 | 146.35 | 144.18 | 145.67 | 465,373 | +1.41(+0.98%) |
Apr 05, 2023 | 145.72 | 146.74 | 143.92 | 144.26 | 513,907 | -1.61(-1.10%) |
Apr 04, 2023 | 147.59 | 147.72 | 144.84 | 145.87 | 463,429 | -1.74(-1.18%) |
Apr 03, 2023 | 147.21 | 148.36 | 146.23 | 147.61 | 600,186 | -0.13(-0.09%) |
Mar 31, 2023 | 145.93 | 148.21 | 145.78 | 147.74 | 586,666 | +2.69(+1.85%) |
Mar 30, 2023 | 146.34 | 146.63 | 143.95 | 145.05 | 964,352 | -0.53(-0.36%) |
Mar 29, 2023 | 147.35 | 147.64 | 144.74 | 145.58 | 646,294 | -1.18(-0.80%) |
Mar 28, 2023 | 146.11 | 147.03 | 145.46 | 146.76 | 500,246 | +0.28(+0.19%) |
Mar 27, 2023 | 145.53 | 147.39 | 144.76 | 146.47 | 544,215 | +2.15(+1.49%) |
Mar 24, 2023 | 142.70 | 144.71 | 141.57 | 144.33 | 384,154 | +0.55(+0.38%) |
Mar 23, 2023 | 144.59 | 146.01 | 142.87 | 143.78 | 552,621 | -0.86(-0.60%) |
Mar 22, 2023 | 148.28 | 149.41 | 144.60 | 144.64 | 503,470 | -4.52(-3.03%) |
Mar 21, 2023 | 150.21 | 150.89 | 147.48 | 149.16 | 674,055 | +0.16(+0.11%) |
Mar 20, 2023 | 143.92 | 149.63 | 143.91 | 149.00 | 848,435 | +5.44(+3.79%) |
Mar 17, 2023 | 145.82 | 147.05 | 143.16 | 143.56 | 1,705,955 | -1.62(-1.11%) |
Mar 16, 2023 | 141.90 | 146.23 | 139.58 | 145.18 | 1,202,458 | +2.60(+1.82%) |
Mar 15, 2023 | 139.67 | 144.95 | 138.47 | 142.58 | 1,375,732 | +3.60(+2.59%) |
Mar 14, 2023 | 141.58 | 144.18 | 136.78 | 138.98 | 1,620,854 | +0.51(+0.37%) |
Mar 13, 2023 | 152.78 | 153.20 | 136.52 | 138.47 | 3,369,621 | -16.48(-10.63%) |
Mar 10, 2023 | 159.04 | 159.91 | 154.42 | 154.95 | 651,115 | -4.64(-2.90%) |
Mar 09, 2023 | 161.54 | 162.00 | 159.54 | 159.59 | 371,457 | -1.43(-0.89%) |
Mar 08, 2023 | 160.03 | 162.01 | 159.80 | 161.02 | 484,520 | +0.61(+0.38%) |
Mar 07, 2023 | 161.08 | 162.35 | 159.72 | 160.41 | 500,194 | -0.53(-0.33%) |
Mar 06, 2023 | 162.67 | 163.47 | 160.90 | 160.94 | 498,456 | -1.32(-0.81%) |
Mar 03, 2023 | 162.19 | 162.96 | 161.22 | 162.26 | 454,058 | +0.20(+0.13%) |
Mar 02, 2023 | 159.46 | 162.08 | 159.06 | 162.05 | 363,087 | +1.87(+1.16%) |
Mar 01, 2023 | 159.76 | 160.36 | 158.35 | 160.19 | 312,227 | -0.29(-0.18%) |
Feb 28, 2023 | 161.57 | 162.52 | 160.47 | 160.48 | 530,205 | -1.47(-0.91%) |
Feb 27, 2023 | 162.48 | 162.68 | 160.98 | 161.96 | 469,374 | +0.48(+0.30%) |
Feb 24, 2023 | 161.14 | 162.43 | 159.07 | 161.48 | 500,445 | -1.27(-0.78%) |
Feb 23, 2023 | 161.88 | 163.00 | 161.34 | 162.75 | 403,568 | +0.42(+0.26%) |
Feb 22, 2023 | 163.18 | 163.35 | 161.16 | 162.33 | 434,596 | -0.44(-0.27%) |
Feb 21, 2023 | 164.27 | 164.54 | 162.61 | 162.77 | 429,684 | -2.37(-1.43%) |
Feb 17, 2023 | 160.85 | 165.22 | 160.31 | 165.13 | 745,938 | +3.75(+2.32%) |
Feb 16, 2023 | 162.94 | 164.20 | 161.34 | 161.38 | 539,987 | -3.19(-1.94%) |
Feb 15, 2023 | 161.84 | 164.83 | 161.72 | 164.57 | 570,630 | +1.83(+1.12%) |
Feb 14, 2023 | 165.87 | 167.23 | 162.72 | 162.75 | 566,894 | -3.89(-2.33%) |
Feb 13, 2023 | 167.19 | 168.17 | 166.39 | 166.64 | 829,240 | +0.13(+0.08%) |
Feb 10, 2023 | 163.45 | 166.69 | 162.93 | 166.51 | 676,503 | +2.79(+1.71%) |
Feb 09, 2023 | 161.65 | 166.63 | 161.23 | 163.72 | 933,810 | +2.94(+1.83%) |
Feb 08, 2023 | 163.18 | 165.62 | 159.82 | 160.77 | 1,646,805 | -16.53(-9.32%) |
Feb 07, 2023 | 172.54 | 178.08 | 172.54 | 177.31 | 531,091 | +3.68(+2.12%) |
Feb 06, 2023 | 175.66 | 176.41 | 173.37 | 173.62 | 455,956 | -2.94(-1.67%) |
Feb 03, 2023 | 176.53 | 177.07 | 173.86 | 176.56 | 455,804 | -1.73(-0.97%) |
Feb 02, 2023 | 177.33 | 179.97 | 176.73 | 178.29 | 475,650 | +1.28(+0.72%) |
Feb 01, 2023 | 175.27 | 178.00 | 174.38 | 177.01 | 487,720 | +1.05(+0.59%) |
Jan 31, 2023 | 175.09 | 176.62 | 174.53 | 175.97 | 372,264 | +0.99(+0.56%) |
Jan 30, 2023 | 175.89 | 176.59 | 174.65 | 174.98 | 318,529 | -1.40(-0.79%) |
Jan 27, 2023 | 176.70 | 177.41 | 175.81 | 176.38 | 329,920 | -0.78(-0.44%) |
Jan 26, 2023 | 175.35 | 177.75 | 173.62 | 177.16 | 387,382 | +2.34(+1.34%) |
Jan 25, 2023 | 173.47 | 175.32 | 170.27 | 174.82 | 342,955 | +0.48(+0.27%) |
Jan 24, 2023 | 176.64 | 178.66 | 174.17 | 174.35 | 350,771 | -1.98(-1.13%) |
Jan 23, 2023 | 174.77 | 178.06 | 174.56 | 176.33 | 305,773 | +1.56(+0.89%) |
Jan 20, 2023 | 173.63 | 174.99 | 172.14 | 174.77 | 468,230 | +1.97(+1.14%) |
Jan 19, 2023 | 175.21 | 175.60 | 172.62 | 172.79 | 451,154 | -3.14(-1.78%) |
Jan 18, 2023 | 177.90 | 178.46 | 175.59 | 175.93 | 346,636 | -1.70(-0.96%) |
Jan 17, 2023 | 178.07 | 179.43 | 177.27 | 177.63 | 551,270 | -0.03(-0.02%) |
Jan 13, 2023 | 177.17 | 178.15 | 175.08 | 177.66 | 337,315 | +0.22(+0.13%) |
Jan 12, 2023 | 176.57 | 178.13 | 175.34 | 177.43 | 298,424 | +0.48(+0.27%) |
Jan 11, 2023 | 176.19 | 177.40 | 175.60 | 176.96 | 372,923 | +2.67(+1.53%) |
Jan 10, 2023 | 173.40 | 174.29 | 172.28 | 174.29 | 260,343 | +0.17(+0.10%) |
Jan 09, 2023 | 173.68 | 175.85 | 173.30 | 174.12 | 561,348 | -0.10(-0.06%) |
Jan 06, 2023 | 171.40 | 175.09 | 170.30 | 174.22 | 254,728 | +4.42(+2.60%) |
Jan 05, 2023 | 172.64 | 172.89 | 169.47 | 169.80 | 357,909 | -3.33(-1.92%) |
Jan 04, 2023 | 173.43 | 174.84 | 171.87 | 173.13 | 403,464 | +1.07(+0.62%) |
Jan 03, 2023 | 172.78 | 173.71 | 170.72 | 172.07 | 330,916 | +0.53(+0.31%) |
Dec 30, 2022 | 172.48 | 172.71 | 169.84 | 171.54 | 366,478 | -1.89(-1.09%) |
Dec 29, 2022 | 173.36 | 174.96 | 172.97 | 173.43 | 331,917 | +0.83(+0.48%) |
Dec 28, 2022 | 174.98 | 176.25 | 172.53 | 172.60 | 259,197 | -2.21(-1.26%) |
Dec 27, 2022 | 173.60 | 175.35 | 172.44 | 174.81 | 301,392 | +1.52(+0.88%) |
Dec 23, 2022 | 172.60 | 173.50 | 171.95 | 173.28 | 237,925 | +0.66(+0.38%) |
Dec 22, 2022 | 173.05 | 173.33 | 170.13 | 172.63 | 286,472 | -1.58(-0.91%) |
Dec 21, 2022 | 172.69 | 174.80 | 172.03 | 174.21 | 385,849 | +1.78(+1.03%) |
Dec 20, 2022 | 170.68 | 172.75 | 169.84 | 172.43 | 414,635 | +1.08(+0.63%) |
Dec 19, 2022 | 170.70 | 174.66 | 170.70 | 171.36 | 565,142 | -2.13(-1.23%) |
Dec 16, 2022 | 172.43 | 175.04 | 171.68 | 173.49 | 1,476,700 | -0.37(-0.21%) |
Dec 15, 2022 | 175.25 | 176.84 | 172.69 | 173.86 | 554,714 | -2.60(-1.47%) |
Dec 14, 2022 | 179.22 | 180.99 | 175.15 | 176.46 | 532,194 | -2.43(-1.36%) |
Dec 13, 2022 | 182.78 | 182.94 | 176.60 | 178.89 | 491,417 | +0.19(+0.10%) |
Dec 12, 2022 | 177.86 | 179.07 | 177.07 | 178.70 | 380,412 | +1.32(+0.74%) |
Dec 09, 2022 | 180.19 | 180.71 | 177.10 | 177.38 | 593,904 | -3.30(-1.83%) |
Dec 08, 2022 | 180.46 | 181.33 | 178.91 | 180.69 | 371,519 | +0.14(+0.08%) |
Dec 07, 2022 | 179.75 | 181.80 | 178.81 | 180.55 | 386,421 | +1.26(+0.70%) |
Dec 06, 2022 | 184.19 | 184.29 | 178.51 | 179.29 | 456,351 | -5.32(-2.88%) |
Dec 05, 2022 | 186.37 | 186.49 | 184.18 | 184.61 | 397,046 | -2.61(-1.39%) |
Dec 02, 2022 | 184.19 | 187.93 | 183.98 | 187.22 | 501,458 | +0.85(+0.46%) |
Dec 01, 2022 | 185.41 | 187.22 | 183.96 | 186.37 | 544,213 | +1.35(+0.73%) |
Nov 30, 2022 | 181.09 | 186.00 | 180.92 | 185.02 | 857,248 | +3.85(+2.13%) |
Nov 29, 2022 | 183.91 | 184.81 | 179.19 | 181.17 | 494,150 | -2.83(-1.54%) |
Nov 28, 2022 | 185.23 | 187.45 | 183.51 | 183.99 | 412,971 | -2.55(-1.37%) |
Nov 25, 2022 | 185.46 | 186.88 | 185.44 | 186.55 | 201,770 | +1.33(+0.72%) |
Nov 23, 2022 | 184.52 | 185.67 | 183.07 | 185.22 | 325,800 | +1.09(+0.59%) |
Nov 22, 2022 | 184.21 | 185.80 | 181.79 | 184.13 | 521,931 | +0.13(+0.07%) |
Nov 21, 2022 | 182.87 | 185.72 | 182.54 | 184.00 | 813,620 | +1.80(+0.99%) |
Nov 18, 2022 | 180.35 | 182.97 | 180.01 | 182.20 | 749,304 | +3.76(+2.11%) |
Nov 17, 2022 | 174.48 | 178.75 | 174.48 | 178.44 | 658,248 | +2.40(+1.36%) |
Nov 16, 2022 | 177.44 | 179.34 | 175.91 | 176.04 | 513,984 | -0.55(-0.31%) |
Nov 15, 2022 | 174.24 | 176.68 | 172.09 | 176.59 | 590,909 | +3.67(+2.12%) |
Nov 14, 2022 | 170.80 | 175.78 | 169.17 | 172.91 | 588,863 | +2.87(+1.68%) |
Nov 11, 2022 | 170.82 | 173.33 | 168.25 | 170.05 | 731,823 | -1.23(-0.72%) |
Nov 10, 2022 | 173.13 | 176.63 | 169.53 | 171.28 | 1,036,215 | +3.15(+1.87%) |
Nov 09, 2022 | 164.99 | 173.21 | 163.25 | 168.13 | 1,162,223 | -8.21(-4.65%) |
Nov 08, 2022 | 177.75 | 179.46 | 174.60 | 176.33 | 740,607 | -0.89(-0.50%) |
Nov 07, 2022 | 176.62 | 177.97 | 175.60 | 177.22 | 662,329 | +1.41(+0.80%) |
Nov 04, 2022 | 176.38 | 177.38 | 172.76 | 175.81 | 642,861 | +0.76(+0.43%) |
Nov 03, 2022 | 184.17 | 184.72 | 174.71 | 175.05 | 783,522 | -10.74(-5.78%) |
Nov 02, 2022 | 194.67 | 185.40 | 185.79 | 913,338 | -10.33(-5.27%) | |
Nov 01, 2022 | 194.57 | 196.56 | 194.20 | 196.12 | 446,820 | +2.12(+1.10%) |
Oct 31, 2022 | 195.49 | 197.03 | 193.60 | 193.99 | 495,627 | -2.60(-1.32%) |
Oct 28, 2022 | 192.31 | 197.50 | 192.30 | 196.59 | 418,761 | +5.25(+2.74%) |
Oct 27, 2022 | 188.53 | 192.25 | 187.16 | 191.34 | 686,815 | +3.01(+1.60%) |
Oct 26, 2022 | 188.17 | 189.68 | 186.41 | 188.33 | 469,896 | +0.56(+0.30%) |
Oct 25, 2022 | 187.10 | 188.13 | 184.93 | 187.76 | 378,421 | +3.44(+1.87%) |
Oct 24, 2022 | 183.59 | 184.79 | 181.92 | 184.32 | 386,071 | +1.77(+0.97%) |
Oct 21, 2022 | 180.55 | 182.99 | 179.75 | 182.55 | 329,474 | +1.81(+1.00%) |
Oct 20, 2022 | 182.91 | 183.27 | 179.42 | 180.74 | 329,346 | -1.61(-0.88%) |
Oct 19, 2022 | 182.92 | 184.45 | 181.17 | 182.35 | 305,303 | -1.79(-0.97%) |
Oct 18, 2022 | 184.59 | 185.14 | 182.55 | 184.14 | 382,644 | +2.10(+1.15%) |
Oct 17, 2022 | 180.77 | 182.48 | 179.90 | 182.04 | 535,511 | +3.28(+1.84%) |
Oct 14, 2022 | 182.66 | 182.66 | 177.53 | 178.76 | 555,266 | -1.75(-0.97%) |
Oct 13, 2022 | 174.31 | 183.06 | 172.78 | 180.51 | 737,486 | +3.74(+2.12%) |
Oct 12, 2022 | 179.29 | 179.49 | 176.73 | 176.77 | 497,618 | -2.53(-1.41%) |
Oct 11, 2022 | 180.31 | 182.66 | 179.13 | 179.31 | 437,902 | -1.40(-0.78%) |
Oct 10, 2022 | 181.26 | 181.62 | 178.46 | 180.71 | 263,103 | -0.22(-0.12%) |
Oct 07, 2022 | 180.47 | 181.27 | 178.83 | 180.93 | 363,171 | -0.35(-0.19%) |
Oct 06, 2022 | 182.52 | 183.33 | 180.95 | 181.28 | 465,743 | -1.99(-1.08%) |
Oct 05, 2022 | 183.16 | 184.92 | 182.22 | 183.27 | 415,126 | -0.51(-0.28%) |
Oct 04, 2022 | 183.34 | 184.88 | 183.11 | 183.78 | 547,731 | +1.78(+0.98%) |
Oct 03, 2022 | 178.29 | 182.65 | 177.76 | 182.00 | 453,509 | +4.37(+2.46%) |
Sep 30, 2022 | 178.46 | 181.15 | 177.08 | 177.63 | 493,719 | -0.75(-0.42%) |
Sep 29, 2022 | 179.31 | 179.75 | 177.64 | 178.38 | 319,241 | -1.67(-0.93%) |
Sep 28, 2022 | 178.86 | 180.75 | 177.42 | 180.05 | 425,706 | +1.94(+1.09%) |
Sep 27, 2022 | 180.05 | 181.57 | 177.28 | 178.11 | 324,476 | -0.64(-0.36%) |
Sep 26, 2022 | 180.21 | 181.04 | 178.45 | 178.75 | 353,750 | -1.52(-0.84%) |
Sep 23, 2022 | 180.84 | 181.27 | 178.57 | 180.27 | 420,895 | -1.73(-0.95%) |
Sep 22, 2022 | 182.37 | 183.35 | 181.59 | 182.00 | 265,189 | -1.46(-0.80%) |
Sep 21, 2022 | 185.56 | 187.55 | 183.40 | 183.47 | 294,726 | -1.27(-0.69%) |
Sep 20, 2022 | 187.61 | 187.94 | 183.33 | 184.73 | 346,048 | -3.63(-1.93%) |
Sep 19, 2022 | 185.96 | 188.47 | 184.82 | 188.37 | 420,053 | +1.69(+0.90%) |
Sep 16, 2022 | 187.11 | 188.24 | 185.73 | 186.68 | 695,743 | -1.27(-0.67%) |
Sep 15, 2022 | 188.13 | 189.79 | 187.08 | 187.95 | 422,699 | -0.43(-0.23%) |
Sep 14, 2022 | 189.73 | 190.66 | 187.43 | 188.38 | 438,771 | -0.78(-0.41%) |
Sep 13, 2022 | 192.65 | 193.66 | 188.52 | 189.16 | 347,433 | -5.92(-3.03%) |
Sep 12, 2022 | 196.15 | 196.15 | 193.96 | 195.07 | 467,392 | -0.05(-0.03%) |
Sep 09, 2022 | 193.15 | 196.06 | 192.35 | 195.12 | 386,063 | +2.76(+1.43%) |
Sep 08, 2022 | 190.69 | 192.87 | 189.62 | 192.36 | 406,531 | +1.07(+0.56%) |
Sep 07, 2022 | 189.78 | 193.50 | 189.47 | 191.29 | 665,154 | +2.30(+1.22%) |
Sep 06, 2022 | 185.98 | 189.41 | 185.83 | 188.99 | 578,107 | +3.13(+1.68%) |
Sep 02, 2022 | 190.43 | 190.43 | 185.35 | 185.86 | 416,172 | -3.53(-1.86%) |