Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 172.72 | 174.09 | 168.30 | 170.72 | 273,525 | -1.12(-0.65%) |
Sep 28, 2023 | 169.72 | 173.76 | 169.47 | 171.85 | 276,108 | +2.38(+1.40%) |
Sep 27, 2023 | 169.78 | 172.60 | 167.32 | 169.47 | 514,372 | +0.46(+0.27%) |
Sep 26, 2023 | 170.44 | 171.85 | 168.11 | 169.01 | 461,254 | -2.80(-1.63%) |
Sep 25, 2023 | 171.79 | 172.97 | 171.15 | 171.82 | 623,257 | -1.10(-0.64%) |
Sep 22, 2023 | 179.39 | 179.92 | 171.55 | 172.92 | 556,548 | -6.23(-3.48%) |
Sep 21, 2023 | 179.07 | 180.59 | 177.68 | 179.15 | 430,287 | -2.13(-1.17%) |
Sep 20, 2023 | 184.60 | 185.75 | 181.06 | 181.28 | 343,551 | -2.57(-1.40%) |
Sep 19, 2023 | 187.66 | 189.13 | 183.18 | 183.85 | 437,714 | -3.95(-2.10%) |
Sep 18, 2023 | 187.88 | 190.02 | 186.49 | 187.80 | 365,061 | -0.83(-0.44%) |
Sep 15, 2023 | 189.88 | 194.12 | 188.06 | 188.62 | 1,352,137 | -2.80(-1.46%) |
Sep 14, 2023 | 186.79 | 191.45 | 185.42 | 191.43 | 448,247 | +5.57(+3.00%) |
Sep 13, 2023 | 186.96 | 187.23 | 184.33 | 185.86 | 402,744 | -1.07(-0.57%) |
Sep 12, 2023 | 190.20 | 192.30 | 186.53 | 186.93 | 329,841 | -5.27(-2.74%) |
Sep 11, 2023 | 192.25 | 194.34 | 189.85 | 192.21 | 501,772 | +2.80(+1.48%) |
Sep 08, 2023 | 187.85 | 190.59 | 185.46 | 189.40 | 420,633 | +1.61(+0.86%) |
Sep 07, 2023 | 194.66 | 197.00 | 185.35 | 187.80 | 664,992 | -7.77(-3.97%) |
Sep 06, 2023 | 199.52 | 201.75 | 194.44 | 195.57 | 351,471 | -5.79(-2.87%) |
Sep 05, 2023 | 199.52 | 201.39 | 197.63 | 201.36 | 427,064 | -0.28(-0.14%) |
Sep 01, 2023 | 203.45 | 204.80 | 200.47 | 201.63 | 464,189 | -1.11(-0.55%) |
Aug 31, 2023 | 209.04 | 209.04 | 202.16 | 202.74 | 424,548 | -6.21(-2.97%) |
Aug 30, 2023 | 208.83 | 210.30 | 205.53 | 208.96 | 393,043 | +0.71(+0.34%) |
Aug 29, 2023 | 213.10 | 213.10 | 208.05 | 208.25 | 396,949 | -5.38(-2.52%) |
Aug 28, 2023 | 206.34 | 214.86 | 206.34 | 213.62 | 556,364 | +7.59(+3.68%) |
Aug 25, 2023 | 219.02 | 220.36 | 205.26 | 206.03 | 1,547,666 | -11.70(-5.37%) |
Aug 24, 2023 | 218.94 | 219.95 | 215.67 | 217.73 | 476,011 | -1.98(-0.90%) |
Aug 23, 2023 | 213.46 | 219.87 | 210.93 | 219.71 | 645,034 | +5.99(+2.81%) |
Aug 22, 2023 | 220.22 | 221.47 | 213.13 | 213.72 | 552,430 | -4.68(-2.14%) |
Aug 21, 2023 | 217.28 | 218.79 | 214.99 | 218.40 | 717,638 | +2.31(+1.07%) |
Aug 18, 2023 | 210.21 | 216.93 | 209.93 | 216.09 | 349,918 | +3.46(+1.63%) |
Aug 17, 2023 | 211.10 | 215.00 | 210.22 | 212.63 | 715,966 | +1.48(+0.70%) |
Aug 16, 2023 | 212.48 | 216.34 | 207.75 | 211.15 | 898,394 | -1.81(-0.85%) |
Aug 15, 2023 | 219.06 | 219.83 | 211.86 | 212.96 | 1,431,237 | -7.26(-3.30%) |
Aug 14, 2023 | 220.78 | 220.81 | 218.12 | 220.22 | 678,379 | +0.56(+0.26%) |
Aug 11, 2023 | 218.18 | 223.88 | 216.02 | 219.66 | 538,601 | +2.04(+0.94%) |
Aug 10, 2023 | 213.32 | 218.61 | 212.09 | 217.61 | 899,546 | +5.32(+2.51%) |
Aug 09, 2023 | 214.43 | 215.63 | 211.95 | 212.29 | 302,166 | -1.44(-0.67%) |
Aug 08, 2023 | 209.96 | 214.78 | 209.13 | 213.73 | 742,468 | +0.60(+0.28%) |
Aug 07, 2023 | 213.72 | 215.13 | 211.23 | 213.13 | 608,989 | -0.87(-0.41%) |
Aug 04, 2023 | 213.91 | 218.32 | 211.84 | 214.00 | 400,189 | +2.44(+1.15%) |
Aug 03, 2023 | 211.02 | 214.47 | 207.34 | 211.56 | 542,865 | -0.47(-0.22%) |
Aug 02, 2023 | 212.03 | 215.29 | 209.45 | 212.03 | 578,351 | -3.42(-1.59%) |
Aug 01, 2023 | 200.74 | 218.73 | 193.57 | 215.45 | 1,251,672 | +6.15(+2.94%) |
Jul 31, 2023 | 211.04 | 212.68 | 207.12 | 209.30 | 1,077,778 | -2.04(-0.97%) |
Jul 28, 2023 | 210.31 | 212.62 | 205.46 | 211.34 | 763,093 | +3.27(+1.57%) |
Jul 27, 2023 | 213.10 | 213.99 | 206.32 | 208.07 | 890,992 | -5.37(-2.52%) |
Jul 26, 2023 | 212.37 | 215.06 | 211.48 | 213.44 | 256,594 | +1.04(+0.49%) |
Jul 25, 2023 | 212.41 | 215.19 | 211.55 | 212.41 | 313,849 | -0.84(-0.39%) |
Jul 24, 2023 | 213.35 | 216.00 | 212.06 | 213.24 | 276,572 | -1.81(-0.84%) |
Jul 21, 2023 | 218.59 | 218.94 | 211.98 | 215.05 | 399,023 | -3.54(-1.62%) |
Jul 20, 2023 | 220.58 | 221.55 | 217.10 | 218.59 | 433,886 | -8.94(-3.93%) |
Jul 19, 2023 | 232.64 | 232.73 | 226.90 | 227.53 | 411,985 | -3.39(-1.47%) |
Jul 18, 2023 | 224.81 | 231.65 | 224.81 | 230.92 | 307,591 | +6.44(+2.87%) |
Jul 17, 2023 | 224.86 | 225.69 | 222.99 | 224.48 | 215,060 | +1.74(+0.78%) |
Jul 14, 2023 | 224.32 | 225.88 | 220.24 | 222.74 | 257,308 | -2.56(-1.14%) |
Jul 13, 2023 | 225.73 | 227.49 | 222.57 | 225.31 | 259,487 | +1.13(+0.50%) |
Jul 12, 2023 | 230.88 | 230.88 | 222.41 | 224.18 | 512,430 | -3.07(-1.35%) |
Jul 11, 2023 | 225.05 | 230.22 | 223.14 | 227.25 | 261,287 | +2.83(+1.26%) |
Jul 10, 2023 | 220.95 | 224.62 | 219.58 | 224.41 | 320,557 | +2.45(+1.10%) |
Jul 07, 2023 | 214.10 | 223.39 | 213.77 | 221.96 | 489,228 | +6.57(+3.05%) |
Jul 06, 2023 | 217.00 | 219.64 | 213.32 | 215.39 | 378,711 | -5.59(-2.53%) |
Jul 05, 2023 | 214.72 | 221.47 | 212.82 | 220.98 | 323,381 | +4.28(+1.97%) |
Jul 03, 2023 | 215.75 | 219.28 | 214.63 | 216.70 | 304,825 | -0.56(-0.26%) |
Jun 30, 2023 | 218.19 | 220.35 | 215.44 | 217.26 | 583,647 | +0.35(+0.16%) |
Jun 29, 2023 | 218.78 | 221.99 | 214.15 | 216.91 | 278,960 | +0.43(+0.20%) |
Jun 28, 2023 | 212.86 | 218.22 | 212.36 | 216.48 | 657,980 | +2.89(+1.35%) |
Jun 27, 2023 | 213.12 | 217.23 | 212.22 | 213.59 | 376,775 | +0.47(+0.22%) |
Jun 26, 2023 | 210.74 | 215.82 | 210.74 | 213.12 | 331,006 | +0.47(+0.22%) |
Jun 23, 2023 | 208.49 | 216.78 | 208.49 | 212.64 | 831,887 | +0.64(+0.30%) |
Jun 22, 2023 | 207.84 | 213.19 | 206.29 | 212.01 | 444,562 | +3.26(+1.56%) |
Jun 21, 2023 | 212.59 | 217.71 | 207.93 | 208.75 | 702,563 | -4.21(-1.98%) |
Jun 20, 2023 | 203.04 | 213.22 | 201.42 | 212.96 | 990,431 | +18.86(+9.72%) |
Jun 16, 2023 | 196.50 | 197.22 | 192.70 | 194.10 | 855,652 | -1.93(-0.98%) |
Jun 15, 2023 | 190.47 | 198.32 | 196.03 | 383,107 | +41.63(+26.97%) | |
May 08, 2023 | 158.57 | 160.57 | 152.61 | 154.39 | 700,020 | -4.72(-2.97%) |
May 05, 2023 | 160.57 | 162.46 | 156.80 | 159.11 | 464,690 | +4.94(+3.20%) |
May 04, 2023 | 159.00 | 160.94 | 153.14 | 154.17 | 624,093 | -5.53(-3.46%) |
May 03, 2023 | 161.52 | 164.58 | 159.38 | 159.70 | 689,762 | -3.49(-2.14%) |
May 02, 2023 | 163.85 | 166.27 | 154.79 | 163.19 | 1,223,968 | -5.16(-3.07%) |
May 01, 2023 | 169.12 | 171.81 | 166.39 | 168.35 | 892,086 | +0.50(+0.29%) |
Apr 28, 2023 | 167.09 | 172.92 | 167.02 | 167.85 | 613,440 | +0.55(+0.33%) |
Apr 27, 2023 | 163.42 | 167.82 | 162.30 | 167.30 | 540,255 | +9.31(+5.89%) |
Apr 26, 2023 | 158.98 | 160.84 | 157.49 | 157.99 | 470,929 | +0.14(+0.09%) |
Apr 25, 2023 | 163.00 | 163.66 | 155.64 | 157.85 | 490,401 | -7.05(-4.28%) |
Apr 24, 2023 | 166.38 | 167.22 | 161.82 | 164.90 | 417,892 | -2.99(-1.78%) |
Apr 21, 2023 | 164.95 | 168.17 | 162.47 | 167.89 | 397,628 | +3.93(+2.40%) |
Apr 20, 2023 | 168.00 | 169.50 | 163.14 | 163.96 | 412,488 | -7.15(-4.18%) |
Apr 19, 2023 | 167.21 | 171.44 | 163.98 | 171.11 | 662,549 | +1.81(+1.07%) |
Apr 18, 2023 | 175.62 | 175.77 | 164.69 | 169.31 | 683,178 | -4.77(-2.74%) |
Apr 17, 2023 | 170.21 | 175.50 | 169.51 | 174.08 | 512,873 | +5.13(+3.04%) |
Apr 14, 2023 | 172.13 | 174.80 | 168.77 | 168.95 | 353,268 | -3.18(-1.85%) |
Apr 13, 2023 | 177.53 | 177.53 | 171.47 | 172.13 | 396,686 | -3.52(-2.00%) |
Apr 12, 2023 | 187.24 | 187.63 | 168.74 | 175.65 | 856,018 | -9.66(-5.21%) |
Apr 11, 2023 | 182.70 | 187.04 | 181.74 | 185.31 | 483,673 | +4.13(+2.28%) |
Apr 10, 2023 | 170.17 | 182.40 | 170.17 | 181.18 | 446,966 | +8.79(+5.10%) |
Apr 06, 2023 | 168.41 | 174.40 | 166.44 | 172.39 | 402,813 | +3.38(+2.00%) |
Apr 05, 2023 | 177.14 | 178.02 | 167.64 | 169.00 | 363,548 | -9.48(-5.31%) |
Apr 04, 2023 | 185.30 | 185.30 | 175.51 | 178.49 | 376,063 | -4.12(-2.26%) |
Apr 03, 2023 | 185.16 | 188.95 | 181.22 | 182.61 | 649,240 | -2.47(-1.33%) |
Mar 31, 2023 | 180.09 | 187.74 | 179.39 | 185.08 | 447,619 | +6.69(+3.75%) |
Mar 30, 2023 | 177.80 | 179.08 | 175.30 | 178.39 | 376,649 | +3.89(+2.23%) |
Mar 29, 2023 | 172.84 | 174.76 | 170.30 | 174.51 | 374,459 | +5.79(+3.43%) |
Mar 28, 2023 | 169.59 | 173.17 | 168.29 | 168.72 | 283,650 | -2.12(-1.24%) |
Mar 27, 2023 | 173.10 | 173.78 | 167.26 | 170.84 | 295,716 | +0.10(+0.06%) |
Mar 24, 2023 | 169.19 | 172.24 | 164.52 | 170.73 | 489,224 | -1.30(-0.76%) |
Mar 23, 2023 | 169.86 | 176.67 | 167.31 | 172.04 | 575,992 | +4.68(+2.79%) |
Mar 22, 2023 | 174.43 | 175.33 | 166.81 | 167.36 | 471,622 | -7.43(-4.25%) |
Mar 21, 2023 | 171.99 | 177.94 | 170.13 | 174.79 | 504,324 | +8.42(+5.06%) |
Mar 20, 2023 | 166.04 | 170.64 | 164.34 | 166.37 | 474,554 | +1.64(+1.00%) |
Mar 17, 2023 | 171.44 | 171.69 | 162.75 | 164.73 | 1,153,984 | -8.76(-5.05%) |
Mar 16, 2023 | 173.74 | 175.12 | 168.76 | 173.49 | 452,056 | -4.30(-2.42%) |
Mar 15, 2023 | 169.12 | 178.16 | 167.22 | 177.79 | 550,378 | +1.29(+0.73%) |
Mar 14, 2023 | 182.75 | 187.36 | 173.00 | 176.50 | 504,233 | -2.57(-1.43%) |
Mar 13, 2023 | 177.26 | 182.11 | 169.19 | 179.07 | 826,872 | -3.20(-1.76%) |
Mar 10, 2023 | 193.17 | 194.32 | 178.62 | 182.27 | 881,927 | -16.15(-8.14%) |
Mar 09, 2023 | 210.98 | 212.13 | 197.76 | 198.42 | 353,212 | -12.44(-5.90%) |
Mar 08, 2023 | 210.67 | 212.27 | 207.98 | 210.86 | 499,297 | -0.64(-0.30%) |
Mar 07, 2023 | 214.59 | 217.59 | 209.86 | 211.49 | 254,235 | -3.77(-1.75%) |
Mar 06, 2023 | 220.72 | 224.22 | 213.53 | 215.27 | 635,223 | -4.82(-2.19%) |
Mar 03, 2023 | 213.84 | 220.43 | 213.10 | 220.08 | 326,704 | +7.58(+3.57%) |
Mar 02, 2023 | 205.42 | 213.28 | 203.47 | 212.50 | 257,751 | +5.08(+2.45%) |
Mar 01, 2023 | 207.31 | 211.20 | 204.68 | 207.42 | 302,607 | -1.28(-0.61%) |
Feb 28, 2023 | 211.30 | 212.07 | 207.89 | 208.70 | 438,947 | -1.43(-0.68%) |
Feb 27, 2023 | 209.74 | 212.25 | 207.80 | 210.13 | 600,191 | +2.81(+1.36%) |
Feb 24, 2023 | 204.27 | 208.67 | 200.13 | 207.32 | 293,206 | -1.82(-0.87%) |
Feb 23, 2023 | 213.72 | 217.96 | 208.49 | 209.15 | 343,903 | -3.23(-1.52%) |
Feb 22, 2023 | 213.86 | 218.53 | 211.47 | 212.38 | 410,919 | -1.62(-0.76%) |
Feb 21, 2023 | 223.09 | 226.03 | 212.82 | 214.00 | 644,487 | -14.82(-6.48%) |
Feb 17, 2023 | 232.04 | 234.61 | 227.09 | 228.82 | 452,631 | -6.04(-2.57%) |
Feb 16, 2023 | 230.12 | 238.72 | 229.79 | 234.87 | 469,913 | +0.58(+0.25%) |
Feb 15, 2023 | 229.34 | 236.48 | 228.12 | 234.29 | 602,686 | +2.46(+1.06%) |
Feb 14, 2023 | 217.42 | 232.31 | 209.32 | 231.83 | 1,167,449 | +22.33(+10.66%) |
Feb 13, 2023 | 203.85 | 211.47 | 202.41 | 209.50 | 789,277 | +5.40(+2.64%) |
Feb 10, 2023 | 209.64 | 211.28 | 201.85 | 204.10 | 475,238 | -5.84(-2.78%) |
Feb 09, 2023 | 218.53 | 224.54 | 209.32 | 209.94 | 486,110 | -7.57(-3.48%) |
Feb 08, 2023 | 218.61 | 220.94 | 213.44 | 217.52 | 482,961 | +0.67(+0.31%) |
Feb 07, 2023 | 208.58 | 224.43 | 206.74 | 216.85 | 928,156 | +15.06(+7.46%) |
Feb 06, 2023 | 201.92 | 203.98 | 198.05 | 201.79 | 346,609 | -2.90(-1.42%) |
Feb 03, 2023 | 207.77 | 214.72 | 204.19 | 204.69 | 505,809 | -7.04(-3.32%) |
Feb 02, 2023 | 201.66 | 221.37 | 200.85 | 211.73 | 1,146,128 | +11.86(+5.93%) |
Feb 01, 2023 | 190.01 | 203.97 | 190.01 | 199.87 | 801,309 | +9.81(+5.16%) |
Jan 31, 2023 | 183.37 | 190.17 | 181.23 | 190.06 | 395,823 | +8.98(+4.96%) |
Jan 30, 2023 | 184.84 | 188.71 | 180.65 | 181.08 | 541,487 | -4.84(-2.61%) |
Jan 27, 2023 | 179.66 | 186.87 | 178.23 | 185.93 | 392,313 | +6.27(+3.49%) |
Jan 26, 2023 | 181.41 | 183.26 | 175.98 | 179.66 | 316,610 | -0.45(-0.25%) |
Jan 25, 2023 | 174.82 | 182.11 | 173.64 | 180.10 | 255,463 | +1.34(+0.75%) |
Jan 24, 2023 | 182.99 | 184.37 | 177.93 | 178.76 | 282,510 | -5.75(-3.12%) |
Jan 23, 2023 | 181.76 | 185.38 | 181.76 | 184.51 | 1,156,277 | +2.16(+1.18%) |
Jan 20, 2023 | 177.23 | 183.17 | 176.64 | 182.35 | 1,215,207 | +4.48(+2.52%) |
Jan 19, 2023 | 179.63 | 182.36 | 175.29 | 177.88 | 1,085,932 | -5.01(-2.74%) |
Jan 18, 2023 | 188.20 | 191.69 | 181.88 | 182.89 | 977,167 | -1.94(-1.05%) |
Jan 17, 2023 | 181.76 | 185.99 | 180.31 | 184.82 | 925,543 | +3.45(+1.90%) |
Jan 13, 2023 | 177.87 | 182.77 | 177.18 | 181.38 | 447,457 | +1.48(+0.82%) |
Jan 12, 2023 | 176.43 | 180.04 | 173.06 | 179.89 | 670,732 | +6.97(+4.03%) |
Jan 11, 2023 | 165.72 | 175.66 | 165.05 | 172.92 | 797,994 | +9.81(+6.02%) |
Jan 10, 2023 | 160.30 | 164.71 | 157.57 | 163.10 | 489,236 | +3.64(+2.28%) |
Jan 09, 2023 | 159.80 | 163.56 | 158.14 | 159.47 | 468,636 | +1.46(+0.93%) |
Jan 06, 2023 | 162.35 | 166.24 | 157.81 | 158.00 | 431,868 | -2.42(-1.51%) |
Jan 05, 2023 | 158.49 | 161.14 | 156.71 | 160.43 | 439,376 | -0.29(-0.18%) |
Jan 04, 2023 | 158.88 | 161.04 | 156.74 | 160.72 | 370,646 | +4.19(+2.68%) |
Jan 03, 2023 | 157.54 | 159.58 | 154.59 | 156.53 | 1,073,504 | +0.78(+0.50%) |
Dec 30, 2022 | 152.96 | 156.57 | 152.58 | 155.75 | 539,493 | +1.17(+0.76%) |
Dec 29, 2022 | 152.50 | 155.67 | 151.47 | 154.58 | 690,768 | +4.25(+2.83%) |
Dec 28, 2022 | 148.13 | 151.53 | 145.88 | 150.34 | 915,074 | +1.75(+1.18%) |
Dec 27, 2022 | 152.30 | 153.49 | 147.80 | 148.59 | 497,254 | -4.77(-3.11%) |
Dec 23, 2022 | 149.78 | 154.01 | 147.01 | 153.36 | 821,168 | +5.43(+3.67%) |
Dec 22, 2022 | 154.33 | 155.66 | 146.61 | 147.93 | 1,050,987 | -11.04(-6.94%) |
Dec 21, 2022 | 166.32 | 166.80 | 157.38 | 158.97 | 771,479 | -3.98(-2.44%) |
Dec 20, 2022 | 163.24 | 165.61 | 162.04 | 162.95 | 809,113 | -0.54(-0.33%) |
Dec 19, 2022 | 169.80 | 170.47 | 162.21 | 163.49 | 868,875 | -4.71(-2.80%) |
Dec 16, 2022 | 172.08 | 174.23 | 165.49 | 168.21 | 2,541,321 | -7.77(-4.42%) |
Dec 15, 2022 | 176.92 | 178.08 | 172.35 | 175.98 | 947,545 | -6.09(-3.34%) |
Dec 14, 2022 | 178.79 | 185.19 | 178.44 | 182.07 | 852,766 | +2.06(+1.15%) |
Dec 13, 2022 | 184.30 | 185.81 | 177.01 | 180.01 | 717,982 | +1.39(+0.78%) |
Dec 12, 2022 | 173.15 | 182.75 | 172.19 | 178.62 | 694,445 | +5.19(+2.99%) |
Dec 09, 2022 | 174.64 | 177.94 | 172.37 | 173.43 | 497,738 | -3.28(-1.85%) |
Dec 08, 2022 | 182.35 | 183.88 | 174.17 | 176.71 | 639,567 | -3.75(-2.08%) |
Dec 07, 2022 | 184.29 | 186.22 | 180.06 | 180.46 | 1,146,560 | -3.92(-2.13%) |
Dec 06, 2022 | 186.12 | 189.58 | 180.98 | 184.39 | 2,015,340 | -2.26(-1.21%) |
Dec 05, 2022 | 204.12 | 204.16 | 185.99 | 186.65 | 924,235 | -19.79(-9.59%) |
Dec 02, 2022 | 206.21 | 209.19 | 203.69 | 206.44 | 825,678 | -1.23(-0.59%) |
Dec 01, 2022 | 213.07 | 214.33 | 206.62 | 207.66 | 506,691 | -4.78(-2.25%) |
Nov 30, 2022 | 212.75 | 215.97 | 208.14 | 212.44 | 2,233,043 | -1.28(-0.60%) |
Nov 29, 2022 | 210.97 | 217.08 | 207.57 | 213.73 | 426,753 | +4.68(+2.24%) |
Nov 28, 2022 | 208.89 | 212.29 | 208.19 | 209.04 | 676,099 | -3.74(-1.76%) |
Nov 25, 2022 | 209.32 | 213.43 | 208.74 | 212.79 | 215,745 | +1.11(+0.53%) |
Nov 23, 2022 | 212.39 | 213.85 | 207.13 | 211.67 | 747,760 | -2.49(-1.16%) |
Nov 22, 2022 | 215.54 | 220.52 | 213.41 | 214.16 | 502,269 | +0.63(+0.29%) |
Nov 21, 2022 | 214.26 | 217.12 | 211.45 | 213.54 | 603,224 | -0.72(-0.34%) |
Nov 18, 2022 | 218.59 | 219.24 | 211.65 | 214.26 | 635,851 | -0.94(-0.44%) |
Nov 17, 2022 | 218.53 | 218.53 | 210.31 | 215.20 | 593,063 | -9.14(-4.07%) |
Nov 16, 2022 | 219.72 | 224.41 | 216.79 | 224.34 | 381,400 | -0.82(-0.36%) |
Nov 15, 2022 | 228.07 | 233.93 | 224.48 | 225.16 | 506,292 | +1.76(+0.79%) |
Nov 14, 2022 | 214.87 | 228.21 | 214.13 | 223.40 | 526,553 | +6.11(+2.81%) |
Nov 11, 2022 | 220.20 | 222.93 | 212.85 | 217.29 | 629,969 | -1.30(-0.60%) |
Nov 10, 2022 | 222.80 | 226.36 | 217.68 | 218.59 | 520,799 | +6.46(+3.05%) |
Nov 09, 2022 | 218.60 | 221.56 | 209.94 | 212.13 | 470,393 | -10.53(-4.73%) |
Nov 08, 2022 | 229.30 | 229.30 | 219.16 | 222.66 | 491,762 | -5.43(-2.38%) |
Nov 07, 2022 | 220.43 | 229.24 | 216.07 | 228.09 | 710,213 | +7.80(+3.54%) |
Nov 04, 2022 | 222.19 | 224.51 | 213.76 | 220.29 | 505,410 | +2.00(+0.92%) |
Nov 03, 2022 | 208.07 | 226.13 | 208.04 | 218.29 | 1,669,341 | +10.04(+4.82%) |
Nov 02, 2022 | 209.82 | 218.51 | 204.18 | 208.25 | 1,308,816 | -1.27(-0.61%) |
Nov 01, 2022 | 222.71 | 224.22 | 199.22 | 209.52 | 2,130,519 | -15.14(-6.74%) |
Oct 31, 2022 | 226.76 | 231.10 | 224.21 | 224.66 | 1,078,999 | -6.54(-2.83%) |
Oct 28, 2022 | 230.12 | 232.65 | 222.28 | 231.20 | 977,848 | +1.89(+0.82%) |
Oct 27, 2022 | 224.77 | 231.36 | 220.75 | 229.31 | 742,070 | +6.67(+3.00%) |
Oct 26, 2022 | 220.56 | 234.12 | 219.47 | 222.64 | 1,149,103 | +3.40(+1.55%) |
Oct 25, 2022 | 208.35 | 226.86 | 207.52 | 219.24 | 1,222,797 | +9.42(+4.49%) |
Oct 24, 2022 | 189.32 | 210.77 | 184.69 | 209.81 | 1,821,765 | +29.91(+16.63%) |
Oct 21, 2022 | 169.36 | 182.42 | 168.64 | 179.90 | 688,306 | +8.38(+4.89%) |
Oct 20, 2022 | 172.02 | 179.21 | 170.71 | 171.52 | 653,184 | +0.31(+0.18%) |
Oct 19, 2022 | 173.19 | 175.96 | 168.53 | 171.21 | 467,035 | -4.52(-2.57%) |
Oct 18, 2022 | 177.55 | 179.39 | 170.89 | 175.73 | 536,415 | +3.42(+1.99%) |
Oct 17, 2022 | 163.42 | 174.12 | 162.78 | 172.31 | 971,277 | +13.70(+8.64%) |
Oct 14, 2022 | 174.67 | 176.10 | 158.50 | 158.61 | 741,702 | -13.75(-7.98%) |
Oct 13, 2022 | 169.08 | 177.79 | 165.87 | 172.36 | 662,720 | -1.04(-0.60%) |
Oct 12, 2022 | 171.94 | 175.43 | 167.09 | 173.40 | 840,665 | -0.30(-0.18%) |
Oct 11, 2022 | 165.54 | 178.96 | 164.80 | 173.70 | 1,192,311 | +5.20(+3.08%) |
Oct 10, 2022 | 166.91 | 170.25 | 158.97 | 168.50 | 1,168,989 | +1.64(+0.98%) |
Oct 07, 2022 | 164.37 | 174.43 | 164.37 | 166.87 | 2,157,269 | -2.32(-1.37%) |
Oct 06, 2022 | 163.95 | 173.18 | 163.91 | 169.19 | 1,131,324 | +4.05(+2.45%) |
Oct 05, 2022 | 154.35 | 166.94 | 154.35 | 165.14 | 1,263,239 | +5.62(+3.52%) |
Oct 04, 2022 | 155.24 | 161.51 | 154.93 | 159.52 | 1,746,230 | +9.53(+6.35%) |