Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 199.04 | 199.04 | 194.76 | 195.29 | 153,701 | -2.27(-1.15%) |
Sep 28, 2023 | 197.40 | 199.87 | 197.14 | 197.56 | 172,082 | +0.62(+0.31%) |
Sep 27, 2023 | 196.05 | 198.54 | 195.92 | 196.94 | 93,140 | +1.57(+0.80%) |
Sep 26, 2023 | 197.16 | 197.87 | 195.34 | 195.37 | 117,629 | -2.78(-1.40%) |
Sep 25, 2023 | 196.98 | 199.01 | 197.63 | 198.15 | 88,678 | +0.91(+0.46%) |
Sep 22, 2023 | 198.50 | 200.02 | 197.18 | 197.25 | 113,473 | -1.44(-0.72%) |
Sep 21, 2023 | 202.82 | 203.22 | 198.42 | 198.68 | 111,222 | -4.14(-2.04%) |
Sep 20, 2023 | 205.33 | 206.04 | 202.78 | 202.82 | 138,633 | -1.88(-0.92%) |
Sep 19, 2023 | 203.73 | 205.51 | 203.73 | 204.69 | 138,469 | +0.48(+0.23%) |
Sep 18, 2023 | 200.24 | 205.76 | 200.24 | 204.22 | 148,054 | +4.19(+2.09%) |
Sep 15, 2023 | 200.86 | 201.75 | 199.13 | 200.03 | 706,169 | -1.62(-0.80%) |
Sep 14, 2023 | 200.53 | 201.79 | 199.67 | 201.64 | 151,924 | +1.08(+0.54%) |
Sep 13, 2023 | 202.03 | 204.10 | 200.13 | 200.57 | 131,244 | -2.10(-1.04%) |
Sep 12, 2023 | 199.42 | 202.90 | 199.42 | 202.67 | 177,087 | +1.88(+0.93%) |
Sep 11, 2023 | 199.16 | 201.34 | 196.87 | 200.80 | 184,300 | +1.80(+0.91%) |
Sep 08, 2023 | 200.88 | 201.63 | 198.19 | 198.99 | 121,628 | -1.92(-0.96%) |
Sep 07, 2023 | 202.82 | 202.82 | 199.93 | 200.92 | 157,841 | -1.24(-0.61%) |
Sep 06, 2023 | 203.19 | 204.53 | 201.16 | 202.15 | 114,984 | -0.76(-0.37%) |
Sep 05, 2023 | 206.93 | 207.36 | 202.80 | 202.91 | 158,885 | -5.34(-2.57%) |
Sep 01, 2023 | 209.19 | 209.19 | 207.26 | 208.25 | 116,382 | +0.84(+0.40%) |
Aug 31, 2023 | 207.93 | 209.09 | 207.05 | 207.42 | 117,816 | -0.16(-0.08%) |
Aug 30, 2023 | 208.01 | 209.12 | 206.03 | 207.58 | 106,719 | +0.32(+0.15%) |
Aug 29, 2023 | 206.57 | 208.09 | 205.07 | 207.26 | 86,005 | +0.45(+0.22%) |
Aug 28, 2023 | 204.81 | 207.43 | 204.81 | 206.81 | 100,034 | +1.79(+0.88%) |
Aug 25, 2023 | 205.16 | 206.46 | 204.06 | 205.01 | 92,504 | +1.46(+0.72%) |
Aug 24, 2023 | 204.81 | 206.43 | 203.45 | 203.56 | 189,047 | -2.18(-1.06%) |
Aug 23, 2023 | 204.69 | 206.47 | 204.24 | 205.74 | 199,503 | +1.28(+0.62%) |
Aug 22, 2023 | 203.79 | 205.43 | 203.70 | 204.47 | 182,416 | +0.87(+0.43%) |
Aug 21, 2023 | 200.85 | 204.75 | 200.85 | 203.60 | 152,691 | +2.54(+1.26%) |
Aug 18, 2023 | 199.88 | 202.88 | 198.86 | 201.06 | 175,559 | +1.10(+0.55%) |
Aug 17, 2023 | 203.09 | 204.35 | 199.88 | 199.96 | 144,902 | -3.06(-1.51%) |
Aug 16, 2023 | 203.91 | 204.88 | 202.41 | 203.02 | 107,833 | -0.24(-0.12%) |
Aug 15, 2023 | 205.21 | 205.45 | 202.96 | 203.26 | 85,230 | -2.48(-1.21%) |
Aug 14, 2023 | 206.55 | 207.20 | 205.37 | 205.74 | 105,407 | -0.83(-0.40%) |
Aug 11, 2023 | 204.14 | 206.74 | 203.56 | 206.57 | 74,735 | +2.36(+1.16%) |
Aug 10, 2023 | 206.68 | 207.93 | 203.68 | 204.21 | 112,056 | -3.02(-1.46%) |
Aug 09, 2023 | 206.98 | 208.43 | 205.76 | 207.23 | 172,580 | +0.30(+0.14%) |
Aug 08, 2023 | 205.93 | 208.29 | 205.30 | 206.93 | 153,189 | +0.00(+0.00%) |
Aug 07, 2023 | 204.08 | 207.88 | 203.88 | 206.93 | 244,615 | +5.14(+2.55%) |
Aug 04, 2023 | 199.45 | 202.69 | 198.51 | 201.79 | 267,729 | +3.83(+1.93%) |
Aug 03, 2023 | 197.43 | 199.13 | 193.72 | 197.96 | 313,144 | +9.00(+4.76%) |
Aug 02, 2023 | 188.63 | 190.47 | 188.19 | 188.97 | 185,453 | -1.30(-0.68%) |
Aug 01, 2023 | 189.79 | 192.10 | 189.00 | 190.26 | 134,490 | -0.57(-0.30%) |
Jul 31, 2023 | 190.22 | 191.24 | 188.82 | 190.83 | 169,391 | +0.88(+0.46%) |
Jul 28, 2023 | 191.64 | 192.39 | 189.86 | 189.96 | 131,406 | -1.39(-0.72%) |
Jul 27, 2023 | 192.92 | 193.88 | 190.47 | 191.34 | 121,732 | -1.91(-0.99%) |
Jul 26, 2023 | 192.57 | 194.25 | 191.39 | 193.25 | 167,391 | +0.29(+0.15%) |
Jul 25, 2023 | 191.00 | 193.28 | 188.99 | 192.96 | 149,609 | +0.61(+0.32%) |
Jul 24, 2023 | 191.00 | 193.03 | 189.83 | 192.35 | 157,979 | +1.35(+0.70%) |
Jul 21, 2023 | 193.21 | 193.21 | 190.80 | 191.00 | 196,504 | +0.06(+0.03%) |
Jul 20, 2023 | 188.23 | 191.81 | 187.05 | 190.94 | 224,842 | +3.78(+2.02%) |
Jul 19, 2023 | 187.96 | 188.24 | 185.45 | 187.16 | 167,622 | -1.15(-0.61%) |
Jul 18, 2023 | 187.92 | 190.16 | 187.42 | 188.31 | 128,984 | +0.22(+0.12%) |
Jul 17, 2023 | 188.18 | 189.74 | 187.36 | 188.09 | 177,290 | +0.35(+0.19%) |
Jul 14, 2023 | 187.74 | 188.08 | 185.01 | 187.74 | 151,956 | +0.00(+0.00%) |
Jul 13, 2023 | 189.71 | 191.13 | 187.11 | 187.74 | 169,723 | -2.52(-1.33%) |
Jul 12, 2023 | 187.92 | 191.22 | 187.92 | 190.26 | 205,758 | +3.54(+1.90%) |
Jul 11, 2023 | 184.79 | 187.27 | 184.30 | 186.72 | 107,977 | +1.75(+0.95%) |
Jul 10, 2023 | 183.82 | 185.45 | 183.57 | 184.97 | 116,626 | +0.62(+0.34%) |
Jul 07, 2023 | 184.24 | 186.84 | 184.24 | 184.35 | 140,549 | -0.14(-0.08%) |
Jul 06, 2023 | 181.63 | 184.59 | 180.88 | 184.49 | 206,218 | +2.05(+1.13%) |
Jul 05, 2023 | 180.25 | 183.09 | 179.97 | 182.44 | 150,107 | +1.09(+0.60%) |
Jul 03, 2023 | 181.51 | 182.43 | 179.87 | 181.35 | 101,895 | -1.81(-0.99%) |
Jun 30, 2023 | 182.46 | 183.39 | 181.31 | 183.16 | 139,613 | +1.55(+0.85%) |
Jun 29, 2023 | 177.25 | 182.85 | 177.25 | 181.61 | 198,419 | +4.17(+2.35%) |
Jun 28, 2023 | 176.61 | 177.58 | 175.91 | 177.44 | 172,593 | +1.16(+0.66%) |
Jun 27, 2023 | 173.74 | 176.75 | 173.30 | 176.28 | 110,473 | +3.00(+1.73%) |
Jun 26, 2023 | 172.04 | 174.46 | 170.83 | 173.28 | 89,666 | +0.76(+0.44%) |
Jun 23, 2023 | 174.10 | 175.16 | 171.78 | 172.52 | 186,620 | -2.79(-1.59%) |
Jun 22, 2023 | 177.15 | 177.25 | 175.05 | 175.32 | 74,084 | -2.88(-1.62%) |
Jun 21, 2023 | 174.07 | 178.33 | 174.07 | 178.20 | 163,854 | +3.09(+1.77%) |
Jun 20, 2023 | 175.94 | 175.94 | 173.83 | 175.11 | 160,096 | -0.93(-0.53%) |
Jun 16, 2023 | 176.67 | 177.20 | 174.96 | 176.03 | 312,164 | +0.52(+0.30%) |
Jun 15, 2023 | 173.04 | 176.35 | 173.04 | 175.52 | 182,979 | +1.85(+1.07%) |
Jun 14, 2023 | 175.03 | 175.85 | 172.56 | 173.66 | 144,014 | -1.87(-1.07%) |
Jun 13, 2023 | 176.21 | 177.29 | 174.74 | 175.53 | 186,915 | -0.92(-0.52%) |
Jun 12, 2023 | 173.32 | 177.30 | 173.19 | 176.45 | 221,216 | +3.27(+1.89%) |
Jun 09, 2023 | 174.68 | 174.68 | 172.09 | 173.18 | 128,932 | -1.01(-0.58%) |
Jun 08, 2023 | 169.48 | 174.49 | 168.96 | 174.19 | 209,699 | +4.51(+2.66%) |
Jun 07, 2023 | 166.58 | 170.59 | 166.18 | 169.68 | 271,035 | +3.18(+1.91%) |
Jun 06, 2023 | 162.98 | 167.58 | 162.98 | 166.50 | 110,921 | +3.08(+1.88%) |
Jun 05, 2023 | 165.28 | 165.63 | 163.27 | 163.42 | 111,507 | -3.15(-1.89%) |
Jun 02, 2023 | 163.75 | 166.61 | 163.24 | 166.57 | 107,294 | +4.18(+2.58%) |
Jun 01, 2023 | 158.55 | 163.06 | 157.91 | 162.38 | 204,894 | +4.94(+3.14%) |
May 31, 2023 | 158.31 | 159.27 | 157.24 | 157.44 | 423,244 | -0.74(-0.47%) |
May 30, 2023 | 158.61 | 159.84 | 157.67 | 158.18 | 145,373 | -0.55(-0.35%) |
May 26, 2023 | 159.02 | 160.80 | 158.69 | 158.73 | 186,601 | +0.19(+0.12%) |
May 25, 2023 | 159.67 | 159.67 | 157.41 | 158.54 | 101,053 | -1.27(-0.79%) |
May 24, 2023 | 159.75 | 160.80 | 159.07 | 159.81 | 101,844 | -0.55(-0.34%) |
May 23, 2023 | 163.10 | 163.10 | 160.32 | 160.35 | 107,484 | -3.76(-2.29%) |
May 22, 2023 | 162.54 | 164.88 | 162.15 | 164.12 | 78,981 | +1.25(+0.76%) |
May 19, 2023 | 165.23 | 165.85 | 162.77 | 162.87 | 119,759 | -0.89(-0.54%) |
May 18, 2023 | 163.92 | 165.26 | 162.16 | 163.76 | 139,031 | -0.86(-0.52%) |
May 17, 2023 | 163.41 | 165.93 | 163.41 | 164.62 | 145,561 | +1.89(+1.16%) |
May 16, 2023 | 164.23 | 164.23 | 161.97 | 162.72 | 105,675 | -1.38(-0.84%) |
May 15, 2023 | 162.95 | 164.67 | 162.53 | 164.11 | 83,568 | +1.40(+0.86%) |
May 12, 2023 | 163.65 | 163.88 | 161.35 | 162.70 | 79,223 | -0.25(-0.15%) |
May 11, 2023 | 162.62 | 163.84 | 161.95 | 162.95 | 97,036 | -0.40(-0.24%) |
May 10, 2023 | 164.68 | 164.68 | 161.58 | 163.35 | 83,656 | +0.24(+0.15%) |
May 09, 2023 | 161.60 | 163.44 | 160.72 | 163.11 | 113,765 | +1.36(+0.84%) |
May 08, 2023 | 164.06 | 164.06 | 161.46 | 161.75 | 95,800 | -1.07(-0.65%) |
May 05, 2023 | 163.06 | 164.46 | 162.14 | 162.81 | 271,814 | +1.04(+0.64%) |
May 04, 2023 | 170.03 | 170.03 | 157.11 | 161.78 | 229,399 | -7.81(-4.61%) |
May 03, 2023 | 170.95 | 171.50 | 168.75 | 169.59 | 188,561 | -0.28(-0.16%) |
May 02, 2023 | 171.00 | 171.00 | 167.19 | 169.87 | 131,720 | -1.17(-0.69%) |
May 01, 2023 | 169.67 | 173.02 | 169.67 | 171.04 | 152,500 | +1.87(+1.11%) |
Apr 28, 2023 | 167.83 | 170.30 | 167.83 | 169.17 | 124,073 | +1.84(+1.10%) |
Apr 27, 2023 | 167.08 | 167.54 | 165.04 | 167.33 | 531,671 | +1.11(+0.67%) |
Apr 26, 2023 | 170.60 | 170.60 | 165.51 | 166.22 | 129,358 | -5.62(-3.27%) |
Apr 25, 2023 | 172.72 | 173.78 | 171.66 | 171.84 | 108,657 | -1.84(-1.06%) |
Apr 24, 2023 | 173.55 | 175.35 | 172.82 | 173.68 | 47,542 | -0.37(-0.21%) |
Apr 21, 2023 | 175.54 | 175.87 | 172.91 | 174.05 | 102,909 | -0.45(-0.26%) |
Apr 20, 2023 | 173.58 | 174.89 | 172.72 | 174.50 | 82,784 | +0.28(+0.16%) |
Apr 19, 2023 | 177.86 | 177.86 | 174.20 | 174.22 | 88,005 | -3.50(-1.97%) |
Apr 18, 2023 | 177.69 | 178.91 | 177.22 | 177.72 | 101,551 | +1.01(+0.57%) |
Apr 17, 2023 | 175.71 | 178.04 | 175.02 | 176.71 | 147,984 | +2.25(+1.29%) |
Apr 14, 2023 | 175.30 | 176.26 | 173.79 | 174.46 | 72,618 | -1.91(-1.08%) |
Apr 13, 2023 | 176.87 | 177.10 | 174.25 | 176.37 | 100,205 | -0.02(-0.01%) |
Apr 12, 2023 | 175.94 | 177.26 | 174.55 | 176.39 | 63,029 | +0.91(+0.52%) |
Apr 11, 2023 | 175.19 | 176.19 | 173.37 | 175.48 | 66,179 | +1.09(+0.62%) |
Apr 10, 2023 | 172.15 | 174.67 | 172.15 | 174.40 | 86,452 | +1.74(+1.01%) |
Apr 06, 2023 | 173.83 | 175.19 | 172.06 | 172.66 | 107,545 | -0.52(-0.30%) |
Apr 05, 2023 | 172.44 | 174.36 | 172.04 | 173.17 | 170,085 | +0.00(+0.00%) |
Apr 04, 2023 | 177.62 | 177.66 | 172.94 | 173.17 | 94,380 | -4.43(-2.50%) |
Apr 03, 2023 | 175.31 | 177.99 | 173.49 | 177.60 | 129,566 | +2.03(+1.16%) |
Mar 31, 2023 | 175.35 | 176.38 | 174.31 | 175.57 | 164,949 | +1.77(+1.02%) |
Mar 30, 2023 | 174.26 | 174.48 | 172.25 | 173.80 | 91,810 | +1.15(+0.66%) |
Mar 29, 2023 | 172.63 | 173.27 | 170.99 | 172.66 | 131,723 | +1.33(+0.78%) |
Mar 28, 2023 | 170.77 | 172.41 | 170.63 | 171.32 | 116,343 | +0.47(+0.27%) |
Mar 27, 2023 | 170.51 | 171.71 | 169.69 | 170.85 | 115,160 | +1.77(+1.05%) |
Mar 24, 2023 | 165.17 | 169.89 | 165.07 | 169.08 | 135,727 | +2.79(+1.68%) |
Mar 23, 2023 | 167.22 | 168.75 | 165.53 | 166.30 | 94,001 | -1.20(-0.72%) |
Mar 22, 2023 | 170.81 | 171.73 | 167.35 | 167.50 | 134,492 | -3.22(-1.89%) |
Mar 21, 2023 | 170.94 | 171.56 | 168.90 | 170.72 | 173,463 | +2.04(+1.21%) |
Mar 20, 2023 | 165.28 | 168.96 | 165.28 | 168.69 | 117,823 | +5.21(+3.19%) |
Mar 17, 2023 | 168.23 | 168.23 | 163.30 | 163.47 | 307,358 | -5.41(-3.21%) |
Mar 16, 2023 | 163.22 | 169.57 | 162.72 | 168.88 | 160,501 | +3.97(+2.41%) |
Mar 15, 2023 | 166.98 | 167.49 | 162.18 | 164.91 | 151,468 | -4.78(-2.81%) |
Mar 14, 2023 | 169.32 | 171.69 | 168.32 | 169.69 | 146,184 | +3.38(+2.03%) |
Mar 13, 2023 | 167.16 | 168.60 | 165.05 | 166.31 | 125,885 | -3.27(-1.93%) |
Mar 10, 2023 | 171.37 | 172.93 | 168.66 | 169.58 | 144,826 | -2.21(-1.29%) |
Mar 09, 2023 | 175.04 | 175.42 | 171.34 | 171.79 | 112,158 | -2.19(-1.26%) |
Mar 08, 2023 | 175.13 | 176.87 | 172.65 | 173.98 | 127,396 | -1.17(-0.67%) |
Mar 07, 2023 | 176.43 | 177.49 | 175.04 | 175.15 | 155,219 | -0.83(-0.47%) |
Mar 06, 2023 | 176.17 | 177.42 | 174.30 | 175.98 | 189,559 | -0.81(-0.46%) |
Mar 03, 2023 | 178.83 | 178.83 | 175.41 | 176.78 | 205,414 | -1.11(-0.62%) |
Mar 02, 2023 | 174.71 | 178.13 | 174.57 | 177.89 | 112,874 | +2.76(+1.57%) |
Mar 01, 2023 | 173.41 | 176.16 | 173.05 | 175.13 | 127,280 | +1.21(+0.70%) |
Feb 28, 2023 | 176.08 | 177.31 | 173.76 | 173.92 | 219,846 | -1.88(-1.07%) |
Feb 27, 2023 | 177.53 | 178.33 | 175.12 | 175.80 | 147,976 | -0.84(-0.47%) |
Feb 24, 2023 | 176.69 | 177.72 | 175.18 | 176.63 | 208,361 | -0.99(-0.55%) |
Feb 23, 2023 | 178.32 | 181.64 | 175.03 | 177.62 | 295,455 | +0.18(+0.10%) |
Feb 22, 2023 | 174.51 | 179.99 | 171.66 | 177.44 | 432,075 | +6.23(+3.64%) |
Feb 21, 2023 | 173.13 | 173.13 | 170.24 | 171.21 | 191,029 | -2.27(-1.31%) |
Feb 17, 2023 | 170.93 | 173.91 | 170.93 | 173.48 | 137,892 | +2.57(+1.50%) |
Feb 16, 2023 | 169.33 | 172.18 | 168.26 | 170.91 | 129,671 | +0.23(+0.13%) |
Feb 15, 2023 | 168.79 | 170.84 | 167.66 | 170.69 | 204,717 | +1.23(+0.73%) |
Feb 14, 2023 | 170.16 | 171.71 | 169.14 | 169.45 | 106,290 | -1.08(-0.64%) |
Feb 13, 2023 | 170.71 | 171.79 | 170.15 | 170.53 | 91,017 | +0.42(+0.25%) |
Feb 10, 2023 | 167.51 | 170.51 | 167.33 | 170.12 | 125,835 | +2.62(+1.56%) |
Feb 09, 2023 | 170.31 | 170.81 | 167.12 | 167.50 | 185,943 | -2.00(-1.18%) |
Feb 08, 2023 | 170.77 | 171.10 | 169.12 | 169.50 | 120,253 | -2.64(-1.53%) |
Feb 07, 2023 | 169.39 | 172.41 | 167.95 | 172.14 | 159,984 | +2.74(+1.62%) |
Feb 06, 2023 | 168.36 | 170.69 | 168.17 | 169.40 | 158,880 | +0.62(+0.37%) |
Feb 03, 2023 | 166.47 | 169.78 | 166.19 | 168.78 | 260,888 | +2.13(+1.28%) |
Feb 02, 2023 | 165.39 | 167.25 | 164.68 | 166.66 | 261,944 | +1.26(+0.76%) |
Feb 01, 2023 | 164.37 | 166.15 | 162.50 | 165.39 | 260,496 | +0.42(+0.25%) |
Jan 31, 2023 | 162.56 | 164.99 | 161.39 | 164.97 | 252,742 | +3.51(+2.18%) |
Jan 30, 2023 | 160.13 | 162.35 | 159.31 | 161.46 | 150,861 | +1.94(+1.22%) |
Jan 27, 2023 | 161.65 | 162.82 | 159.08 | 159.52 | 179,677 | -1.89(-1.17%) |
Jan 26, 2023 | 162.35 | 162.79 | 160.56 | 161.41 | 122,863 | -0.28(-0.17%) |
Jan 25, 2023 | 158.55 | 162.94 | 158.08 | 161.69 | 203,313 | +2.49(+1.56%) |
Jan 24, 2023 | 156.08 | 159.95 | 155.98 | 159.20 | 283,122 | +1.92(+1.22%) |
Jan 23, 2023 | 158.97 | 158.97 | 156.06 | 157.28 | 189,834 | -1.11(-0.70%) |
Jan 20, 2023 | 157.90 | 158.44 | 156.29 | 158.40 | 211,399 | +1.59(+1.02%) |
Jan 19, 2023 | 158.15 | 159.29 | 156.79 | 156.80 | 186,286 | -1.92(-1.21%) |
Jan 18, 2023 | 165.07 | 165.38 | 158.69 | 158.72 | 242,201 | -6.20(-3.76%) |
Jan 17, 2023 | 165.71 | 166.93 | 164.75 | 164.92 | 139,877 | -0.13(-0.08%) |
Jan 13, 2023 | 165.17 | 166.89 | 164.38 | 165.05 | 151,392 | -1.90(-1.14%) |
Jan 12, 2023 | 167.33 | 167.40 | 165.86 | 166.95 | 188,676 | -0.39(-0.23%) |
Jan 11, 2023 | 166.36 | 167.98 | 165.82 | 167.34 | 136,483 | +1.55(+0.94%) |
Jan 10, 2023 | 164.82 | 166.46 | 163.32 | 165.79 | 219,831 | +1.59(+0.97%) |
Jan 09, 2023 | 169.71 | 169.71 | 164.04 | 164.20 | 180,146 | -4.92(-2.91%) |
Jan 06, 2023 | 165.13 | 169.45 | 164.91 | 169.11 | 254,806 | +5.58(+3.41%) |
Jan 05, 2023 | 163.88 | 165.28 | 163.37 | 163.53 | 191,201 | -0.71(-0.43%) |
Jan 04, 2023 | 163.92 | 166.62 | 163.46 | 164.24 | 166,807 | +0.02(+0.01%) |
Jan 03, 2023 | 165.80 | 166.90 | 162.75 | 164.22 | 206,077 | -1.94(-1.17%) |
Dec 30, 2022 | 165.25 | 167.16 | 164.02 | 166.16 | 95,267 | +0.60(+0.36%) |
Dec 29, 2022 | 164.00 | 165.91 | 163.68 | 165.56 | 95,324 | +2.13(+1.30%) |
Dec 28, 2022 | 165.07 | 165.42 | 163.43 | 163.43 | 92,317 | -1.90(-1.15%) |
Dec 27, 2022 | 164.62 | 166.47 | 164.49 | 165.33 | 100,700 | +1.16(+0.70%) |
Dec 23, 2022 | 162.95 | 164.78 | 162.62 | 164.18 | 124,526 | +1.79(+1.10%) |
Dec 22, 2022 | 166.10 | 166.51 | 161.16 | 162.39 | 175,638 | -4.36(-2.61%) |
Dec 21, 2022 | 165.53 | 167.45 | 165.53 | 166.74 | 221,113 | +1.73(+1.05%) |
Dec 20, 2022 | 165.04 | 167.44 | 164.72 | 165.01 | 184,659 | +0.33(+0.20%) |
Dec 19, 2022 | 165.13 | 166.30 | 163.32 | 164.69 | 196,875 | +0.16(+0.10%) |
Dec 16, 2022 | 163.65 | 164.69 | 162.49 | 164.53 | 672,228 | -0.32(-0.19%) |
Dec 15, 2022 | 167.67 | 167.67 | 164.51 | 164.84 | 121,581 | -3.93(-2.33%) |
Dec 14, 2022 | 169.37 | 170.23 | 167.14 | 168.77 | 156,040 | -0.36(-0.21%) |
Dec 13, 2022 | 171.08 | 171.33 | 168.68 | 169.13 | 216,076 | +0.27(+0.16%) |
Dec 12, 2022 | 167.56 | 170.11 | 167.56 | 168.86 | 177,478 | -0.04(-0.02%) |
Dec 09, 2022 | 171.14 | 172.60 | 168.83 | 168.90 | 91,592 | -2.03(-1.19%) |
Dec 08, 2022 | 172.60 | 173.96 | 170.07 | 170.93 | 167,324 | -0.70(-0.41%) |
Dec 07, 2022 | 173.70 | 175.33 | 171.61 | 171.63 | 182,490 | -2.23(-1.28%) |
Dec 06, 2022 | 176.84 | 177.92 | 171.38 | 173.86 | 260,308 | -2.10(-1.19%) |
Dec 05, 2022 | 177.64 | 177.64 | 175.68 | 175.96 | 113,751 | -3.49(-1.95%) |
Dec 02, 2022 | 176.28 | 181.64 | 176.23 | 179.45 | 262,637 | +1.85(+1.04%) |
Dec 01, 2022 | 177.03 | 178.61 | 175.49 | 177.60 | 361,249 | +1.83(+1.04%) |
Nov 30, 2022 | 174.82 | 175.77 | 173.52 | 175.77 | 255,735 | +1.19(+0.68%) |
Nov 29, 2022 | 176.15 | 177.44 | 174.56 | 174.57 | 181,844 | -2.23(-1.26%) |
Nov 28, 2022 | 176.66 | 178.51 | 176.48 | 176.80 | 162,687 | -1.63(-0.91%) |
Nov 25, 2022 | 177.99 | 179.38 | 177.49 | 178.44 | 31,601 | +1.27(+0.72%) |
Nov 23, 2022 | 177.11 | 178.29 | 176.73 | 177.16 | 76,228 | +0.23(+0.13%) |
Nov 22, 2022 | 175.03 | 177.82 | 175.03 | 176.93 | 121,000 | +2.60(+1.49%) |
Nov 21, 2022 | 174.31 | 176.07 | 173.54 | 174.34 | 153,985 | -0.01(-0.01%) |
Nov 18, 2022 | 175.13 | 176.32 | 174.08 | 174.35 | 133,321 | +0.40(+0.23%) |
Nov 17, 2022 | 171.93 | 174.20 | 170.57 | 173.95 | 145,826 | +0.59(+0.34%) |
Nov 16, 2022 | 174.24 | 174.62 | 172.75 | 173.36 | 99,200 | -0.73(-0.42%) |
Nov 15, 2022 | 169.72 | 174.74 | 168.74 | 174.09 | 316,208 | +5.48(+3.25%) |
Nov 14, 2022 | 166.66 | 171.19 | 165.81 | 168.61 | 234,073 | +2.47(+1.49%) |
Nov 11, 2022 | 171.04 | 171.26 | 165.87 | 166.14 | 361,416 | -6.20(-3.60%) |
Nov 10, 2022 | 178.70 | 178.70 | 171.98 | 172.34 | 276,348 | -1.75(-1.00%) |
Nov 09, 2022 | 173.82 | 175.41 | 172.75 | 174.09 | 124,048 | -0.40(-0.23%) |
Nov 08, 2022 | 173.85 | 177.11 | 172.33 | 174.49 | 148,454 | +1.62(+0.94%) |
Nov 07, 2022 | 170.82 | 172.90 | 169.26 | 172.87 | 248,558 | +2.11(+1.23%) |
Nov 04, 2022 | 166.79 | 172.00 | 166.38 | 170.76 | 296,379 | +4.47(+2.69%) |
Nov 03, 2022 | 160.37 | 167.97 | 157.54 | 166.28 | 319,303 | +2.34(+1.42%) |
Nov 02, 2022 | 165.68 | 168.93 | 163.19 | 163.95 | 189,082 | -2.81(-1.69%) |
Nov 01, 2022 | 168.21 | 168.31 | 166.58 | 166.76 | 132,277 | -0.05(-0.03%) |
Oct 31, 2022 | 166.86 | 167.75 | 165.71 | 166.81 | 307,307 | -1.30(-0.77%) |
Oct 28, 2022 | 164.42 | 168.35 | 163.69 | 168.11 | 238,924 | +3.39(+2.06%) |
Oct 27, 2022 | 164.99 | 166.64 | 163.67 | 164.72 | 305,847 | +0.78(+0.47%) |
Oct 26, 2022 | 167.51 | 167.51 | 163.81 | 163.95 | 277,077 | -3.42(-2.04%) |
Oct 25, 2022 | 164.99 | 168.96 | 164.63 | 167.37 | 247,429 | +2.57(+1.56%) |
Oct 24, 2022 | 165.08 | 165.08 | 163.08 | 164.79 | 238,187 | +1.16(+0.71%) |
Oct 21, 2022 | 159.68 | 164.56 | 158.81 | 163.63 | 160,871 | +3.93(+2.46%) |
Oct 20, 2022 | 161.49 | 163.54 | 158.97 | 159.71 | 211,891 | -0.95(-0.59%) |
Oct 19, 2022 | 158.34 | 161.94 | 158.27 | 160.66 | 170,799 | +1.15(+0.72%) |
Oct 18, 2022 | 157.27 | 160.22 | 156.26 | 159.51 | 186,426 | +4.28(+2.76%) |
Oct 17, 2022 | 149.58 | 155.71 | 149.58 | 155.22 | 261,135 | +7.86(+5.34%) |
Oct 14, 2022 | 150.98 | 152.12 | 147.26 | 147.36 | 177,727 | -3.62(-2.40%) |
Oct 13, 2022 | 145.43 | 152.87 | 145.28 | 150.98 | 239,206 | +3.26(+2.21%) |
Oct 12, 2022 | 147.87 | 148.91 | 147.30 | 147.72 | 229,260 | -1.11(-0.75%) |
Oct 11, 2022 | 147.55 | 150.24 | 146.82 | 148.83 | 222,974 | +1.30(+0.88%) |
Oct 10, 2022 | 148.08 | 149.78 | 146.76 | 147.53 | 146,658 | +0.78(+0.53%) |
Oct 07, 2022 | 147.32 | 147.32 | 145.66 | 146.75 | 111,523 | -0.93(-0.63%) |
Oct 06, 2022 | 147.88 | 148.70 | 146.76 | 147.69 | 151,077 | -0.42(-0.28%) |
Oct 05, 2022 | 147.84 | 149.63 | 146.51 | 148.11 | 159,350 | -1.45(-0.97%) |
Oct 04, 2022 | 143.72 | 149.68 | 143.72 | 149.56 | 282,258 | +7.73(+5.45%) |