Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 215.40 | 216.00 | 210.75 | 212.26 | 278,625 | -2.39(-1.11%) |
Oct 30, 2023 | 215.92 | 215.92 | 211.14 | 214.65 | 262,142 | -1.30(-0.60%) |
Oct 27, 2023 | 217.66 | 218.00 | 212.80 | 215.95 | 363,634 | -0.43(-0.20%) |
Oct 26, 2023 | 194.66 | 216.62 | 193.03 | 216.38 | 709,148 | +32.45(+17.64%) |
Oct 25, 2023 | 184.79 | 185.51 | 182.67 | 183.93 | 295,893 | -0.65(-0.35%) |
Oct 24, 2023 | 184.33 | 185.20 | 181.25 | 184.58 | 188,497 | +0.54(+0.29%) |
Oct 23, 2023 | 185.76 | 186.61 | 184.00 | 184.04 | 133,773 | -2.16(-1.16%) |
Oct 20, 2023 | 190.19 | 191.05 | 186.01 | 186.20 | 161,732 | -3.49(-1.84%) |
Oct 19, 2023 | 190.75 | 191.41 | 187.64 | 189.69 | 224,680 | -0.91(-0.48%) |
Oct 18, 2023 | 189.54 | 190.77 | 186.69 | 190.60 | 306,065 | +1.52(+0.80%) |
Oct 17, 2023 | 188.82 | 191.83 | 188.04 | 189.08 | 185,784 | +0.08(+0.04%) |
Oct 16, 2023 | 190.45 | 192.95 | 188.35 | 189.00 | 172,878 | -0.66(-0.35%) |
Oct 13, 2023 | 187.64 | 190.18 | 185.64 | 189.66 | 151,566 | +2.25(+1.20%) |
Oct 12, 2023 | 188.25 | 190.06 | 185.49 | 187.41 | 155,472 | -1.05(-0.56%) |
Oct 11, 2023 | 189.31 | 189.72 | 186.38 | 188.46 | 195,505 | -1.17(-0.62%) |
Oct 10, 2023 | 190.90 | 193.51 | 188.83 | 189.63 | 186,052 | -1.59(-0.83%) |
Oct 09, 2023 | 189.86 | 192.38 | 186.93 | 191.22 | 166,784 | +1.44(+0.76%) |
Oct 06, 2023 | 187.60 | 189.87 | 186.99 | 189.78 | 165,066 | +1.92(+1.02%) |
Oct 05, 2023 | 184.42 | 191.30 | 183.01 | 187.86 | 397,340 | +3.22(+1.74%) |
Oct 04, 2023 | 179.19 | 185.60 | 179.19 | 184.64 | 262,124 | +6.09(+3.41%) |
Oct 03, 2023 | 177.00 | 180.98 | 177.00 | 178.55 | 221,314 | +0.77(+0.43%) |
Oct 02, 2023 | 178.46 | 180.16 | 177.18 | 177.78 | 180,756 | -0.63(-0.35%) |
Sep 29, 2023 | 182.33 | 182.35 | 177.54 | 178.41 | 171,383 | -3.67(-2.02%) |
Sep 28, 2023 | 181.10 | 183.79 | 180.39 | 182.08 | 145,499 | +1.74(+0.96%) |
Sep 27, 2023 | 176.09 | 180.73 | 176.09 | 180.34 | 168,723 | +3.78(+2.14%) |
Sep 26, 2023 | 177.76 | 179.35 | 175.03 | 176.56 | 151,003 | -0.79(-0.45%) |
Sep 25, 2023 | 177.95 | 177.29 | 176.62 | 177.35 | 126,812 | -0.84(-0.47%) |
Sep 22, 2023 | 179.94 | 181.50 | 178.02 | 178.19 | 110,979 | -2.13(-1.18%) |
Sep 21, 2023 | 181.82 | 182.07 | 179.81 | 180.32 | 94,888 | -2.13(-1.17%) |
Sep 20, 2023 | 181.80 | 184.59 | 181.44 | 182.45 | 97,941 | +0.55(+0.30%) |
Sep 19, 2023 | 185.17 | 185.97 | 181.88 | 181.90 | 204,462 | -4.58(-2.46%) |
Sep 18, 2023 | 184.57 | 187.18 | 183.61 | 186.48 | 108,988 | +1.80(+0.97%) |
Sep 15, 2023 | 183.94 | 186.01 | 183.42 | 184.68 | 481,953 | +0.72(+0.39%) |
Sep 14, 2023 | 180.34 | 184.50 | 178.83 | 183.96 | 165,598 | +3.69(+2.05%) |
Sep 13, 2023 | 179.83 | 180.96 | 178.20 | 180.27 | 141,240 | +1.07(+0.60%) |
Sep 12, 2023 | 179.57 | 179.57 | 177.52 | 179.20 | 96,401 | +0.11(+0.06%) |
Sep 11, 2023 | 175.44 | 179.58 | 174.75 | 179.09 | 167,849 | +3.43(+1.95%) |
Sep 08, 2023 | 178.20 | 179.12 | 174.94 | 175.66 | 175,838 | -1.90(-1.07%) |
Sep 07, 2023 | 177.61 | 179.64 | 175.56 | 177.56 | 277,690 | -0.40(-0.22%) |
Sep 06, 2023 | 178.00 | 182.07 | 176.88 | 177.96 | 182,089 | -0.39(-0.22%) |
Sep 05, 2023 | 182.23 | 182.61 | 176.34 | 178.35 | 277,439 | -4.97(-2.71%) |
Sep 01, 2023 | 186.02 | 187.42 | 181.89 | 183.32 | 279,471 | -2.50(-1.35%) |
Aug 31, 2023 | 188.04 | 190.24 | 185.71 | 185.82 | 171,584 | -2.29(-1.22%) |
Aug 30, 2023 | 190.11 | 191.49 | 187.30 | 188.11 | 150,681 | -2.51(-1.32%) |
Aug 29, 2023 | 187.89 | 191.00 | 187.13 | 190.62 | 153,019 | +2.73(+1.45%) |
Aug 28, 2023 | 187.42 | 188.87 | 186.96 | 187.89 | 124,550 | +0.55(+0.29%) |
Aug 25, 2023 | 186.43 | 188.30 | 184.87 | 187.34 | 121,788 | +1.79(+0.96%) |
Aug 24, 2023 | 182.75 | 186.10 | 176.52 | 185.55 | 135,903 | +1.55(+0.84%) |
Aug 23, 2023 | 183.35 | 184.05 | 181.87 | 184.00 | 201,757 | +0.92(+0.50%) |
Aug 22, 2023 | 184.36 | 184.55 | 181.38 | 183.08 | 176,976 | -1.10(-0.60%) |
Aug 21, 2023 | 183.62 | 185.81 | 182.44 | 184.18 | 139,066 | +0.41(+0.22%) |
Aug 18, 2023 | 184.23 | 186.32 | 183.09 | 183.77 | 181,929 | -1.03(-0.56%) |
Aug 17, 2023 | 190.87 | 192.21 | 184.49 | 184.80 | 159,734 | -6.41(-3.35%) |
Aug 16, 2023 | 192.67 | 193.97 | 184.27 | 191.21 | 234,806 | -1.22(-0.63%) |
Aug 15, 2023 | 190.24 | 192.99 | 190.24 | 192.43 | 257,188 | +2.24(+1.18%) |
Aug 14, 2023 | 187.17 | 191.00 | 187.17 | 190.19 | 294,572 | +2.88(+1.54%) |
Aug 11, 2023 | 183.44 | 189.75 | 183.44 | 187.31 | 273,701 | +3.84(+2.09%) |
Aug 10, 2023 | 182.04 | 183.75 | 180.28 | 183.47 | 224,121 | +2.05(+1.13%) |
Aug 09, 2023 | 182.00 | 182.25 | 179.55 | 181.42 | 388,186 | -0.07(-0.04%) |
Aug 08, 2023 | 184.82 | 184.91 | 181.07 | 181.49 | 400,173 | -3.36(-1.82%) |
Aug 07, 2023 | 184.66 | 187.79 | 184.36 | 184.85 | 239,015 | +0.54(+0.29%) |
Aug 04, 2023 | 183.47 | 186.65 | 183.10 | 184.31 | 290,417 | +1.35(+0.74%) |
Aug 03, 2023 | 183.91 | 185.44 | 181.19 | 182.96 | 389,315 | -1.62(-0.88%) |
Aug 02, 2023 | 179.14 | 185.19 | 177.90 | 184.58 | 389,419 | +5.59(+3.12%) |
Aug 01, 2023 | 174.70 | 179.16 | 174.70 | 178.99 | 347,785 | +3.83(+2.19%) |
Jul 31, 2023 | 176.39 | 176.82 | 173.83 | 175.16 | 536,043 | -1.60(-0.91%) |
Jul 28, 2023 | 175.53 | 180.95 | 172.69 | 176.76 | 515,588 | +0.46(+0.26%) |
Jul 27, 2023 | 191.90 | 193.28 | 171.81 | 176.30 | 1,113,210 | -20.05(-10.21%) |
Jul 26, 2023 | 193.99 | 197.21 | 193.05 | 196.35 | 403,599 | +2.36(+1.22%) |
Jul 25, 2023 | 192.28 | 194.49 | 191.14 | 193.99 | 357,865 | +0.85(+0.44%) |
Jul 24, 2023 | 195.30 | 195.98 | 192.60 | 193.14 | 319,484 | -1.53(-0.79%) |
Jul 21, 2023 | 197.46 | 199.21 | 194.33 | 194.67 | 215,459 | -1.98(-1.01%) |
Jul 20, 2023 | 201.18 | 201.90 | 196.35 | 196.65 | 290,850 | -3.76(-1.88%) |
Jul 19, 2023 | 201.19 | 202.46 | 198.67 | 200.41 | 612,855 | -0.01(-0.00%) |
Jul 18, 2023 | 197.41 | 201.12 | 197.41 | 200.42 | 197,813 | +2.98(+1.51%) |
Jul 17, 2023 | 198.05 | 199.27 | 197.10 | 197.44 | 195,675 | -0.03(-0.02%) |
Jul 14, 2023 | 194.71 | 197.79 | 194.71 | 197.47 | 254,176 | +1.93(+0.99%) |
Jul 13, 2023 | 195.85 | 198.69 | 193.86 | 195.54 | 206,502 | +1.04(+0.53%) |
Jul 12, 2023 | 201.29 | 202.74 | 193.64 | 194.50 | 448,906 | -7.55(-3.74%) |
Jul 11, 2023 | 199.11 | 202.12 | 199.10 | 202.05 | 178,072 | +3.29(+1.66%) |
Jul 10, 2023 | 194.79 | 199.15 | 194.50 | 198.76 | 177,138 | +4.12(+2.12%) |
Jul 07, 2023 | 194.02 | 195.58 | 192.47 | 194.64 | 261,001 | +0.08(+0.04%) |
Jul 06, 2023 | 196.80 | 199.05 | 194.04 | 194.56 | 423,314 | -2.02(-1.03%) |
Jul 05, 2023 | 192.86 | 197.05 | 192.76 | 196.58 | 347,931 | +4.22(+2.19%) |
Jul 03, 2023 | 190.13 | 192.87 | 189.35 | 192.36 | 156,548 | +2.16(+1.14%) |
Jun 30, 2023 | 189.79 | 192.36 | 189.11 | 190.20 | 329,636 | +1.29(+0.68%) |
Jun 29, 2023 | 184.24 | 189.18 | 180.51 | 188.91 | 513,440 | +3.92(+2.12%) |
Jun 28, 2023 | 186.68 | 186.76 | 181.47 | 184.99 | 229,664 | -1.95(-1.04%) |
Jun 27, 2023 | 187.43 | 188.08 | 184.78 | 186.94 | 215,279 | -0.35(-0.19%) |
Jun 26, 2023 | 187.81 | 189.52 | 187.00 | 187.29 | 192,805 | -0.93(-0.49%) |
Jun 23, 2023 | 193.21 | 194.29 | 187.77 | 188.22 | 397,548 | -5.48(-2.83%) |
Jun 22, 2023 | 192.98 | 194.17 | 192.00 | 193.70 | 168,062 | +1.04(+0.54%) |
Jun 21, 2023 | 192.10 | 193.62 | 191.30 | 192.66 | 190,243 | +0.60(+0.31%) |
Jun 20, 2023 | 193.00 | 194.00 | 191.82 | 192.06 | 204,475 | -1.07(-0.55%) |
Jun 16, 2023 | 195.00 | 195.00 | 191.92 | 193.13 | 438,234 | -0.78(-0.40%) |
Jun 15, 2023 | 193.73 | 194.97 | 192.50 | 193.91 | 221,499 | +17.60(+9.98%) |
May 08, 2023 | 175.13 | 176.74 | 173.45 | 176.31 | 231,410 | +1.20(+0.69%) |
May 05, 2023 | 176.59 | 177.50 | 173.10 | 175.11 | 290,539 | -2.03(-1.15%) |
May 04, 2023 | 176.36 | 179.13 | 174.92 | 177.14 | 206,981 | +0.08(+0.05%) |
May 03, 2023 | 178.67 | 180.09 | 176.94 | 177.06 | 259,531 | -2.29(-1.28%) |
May 02, 2023 | 176.98 | 179.84 | 174.71 | 179.35 | 340,279 | +1.50(+0.84%) |
May 01, 2023 | 180.08 | 182.43 | 177.71 | 177.85 | 403,951 | -2.65(-1.47%) |
Apr 28, 2023 | 180.96 | 182.97 | 175.78 | 180.50 | 369,766 | -1.13(-0.62%) |
Apr 27, 2023 | 173.46 | 194.40 | 167.39 | 181.63 | 835,110 | -16.63(-8.39%) |
Apr 26, 2023 | 196.87 | 198.93 | 194.53 | 198.26 | 183,459 | +0.84(+0.43%) |
Apr 25, 2023 | 199.33 | 199.33 | 196.87 | 197.42 | 133,534 | -1.33(-0.67%) |
Apr 24, 2023 | 196.83 | 199.62 | 196.16 | 198.75 | 251,391 | +1.92(+0.98%) |
Apr 21, 2023 | 200.42 | 200.77 | 196.00 | 196.83 | 248,579 | -2.87(-1.44%) |
Apr 20, 2023 | 197.70 | 200.22 | 197.13 | 199.70 | 287,095 | +1.98(+1.00%) |
Apr 19, 2023 | 202.05 | 203.44 | 197.06 | 197.72 | 169,911 | -4.60(-2.27%) |
Apr 18, 2023 | 202.17 | 202.87 | 200.35 | 202.32 | 149,700 | -0.03(-0.01%) |
Apr 17, 2023 | 204.96 | 204.96 | 200.90 | 202.35 | 128,113 | -1.72(-0.84%) |
Apr 14, 2023 | 203.34 | 204.84 | 203.28 | 204.07 | 87,180 | +0.16(+0.08%) |
Apr 13, 2023 | 203.37 | 205.63 | 202.50 | 203.91 | 114,378 | +0.92(+0.45%) |
Apr 12, 2023 | 202.51 | 204.47 | 202.51 | 202.99 | 122,114 | +0.22(+0.11%) |
Apr 11, 2023 | 202.65 | 204.19 | 202.11 | 202.77 | 108,575 | -0.05(-0.02%) |
Apr 10, 2023 | 199.97 | 203.69 | 199.72 | 202.82 | 143,746 | +2.42(+1.21%) |
Apr 06, 2023 | 196.61 | 200.52 | 196.61 | 200.40 | 154,871 | +3.10(+1.57%) |
Apr 05, 2023 | 198.50 | 198.50 | 195.85 | 197.30 | 390,124 | -0.19(-0.10%) |
Apr 04, 2023 | 198.01 | 198.76 | 194.51 | 197.49 | 243,296 | -0.62(-0.31%) |
Apr 03, 2023 | 197.39 | 199.32 | 196.42 | 198.11 | 278,238 | +0.76(+0.39%) |
Mar 31, 2023 | 197.23 | 198.59 | 195.82 | 197.35 | 138,590 | +0.92(+0.47%) |
Mar 30, 2023 | 195.42 | 197.26 | 194.97 | 196.43 | 107,866 | +1.53(+0.79%) |
Mar 29, 2023 | 195.64 | 196.42 | 194.00 | 194.90 | 177,402 | -0.45(-0.23%) |
Mar 28, 2023 | 196.16 | 197.07 | 194.26 | 195.35 | 140,259 | -0.64(-0.33%) |
Mar 27, 2023 | 193.41 | 196.14 | 192.74 | 195.99 | 99,087 | +2.39(+1.23%) |
Mar 24, 2023 | 193.27 | 194.96 | 192.80 | 193.60 | 125,139 | +0.03(+0.02%) |
Mar 23, 2023 | 193.40 | 195.64 | 191.38 | 193.57 | 248,886 | +0.17(+0.09%) |
Mar 22, 2023 | 194.35 | 196.24 | 192.50 | 193.40 | 165,842 | -0.45(-0.23%) |
Mar 21, 2023 | 196.63 | 196.63 | 191.27 | 193.85 | 166,211 | -2.16(-1.10%) |
Mar 20, 2023 | 196.64 | 197.96 | 194.49 | 196.01 | 251,818 | +0.07(+0.04%) |
Mar 17, 2023 | 199.95 | 200.00 | 194.84 | 195.94 | 410,824 | -2.07(-1.05%) |
Mar 16, 2023 | 195.59 | 199.25 | 193.70 | 198.01 | 237,768 | +1.88(+0.96%) |
Mar 15, 2023 | 195.94 | 198.12 | 192.67 | 196.13 | 399,216 | -0.01(-0.01%) |
Mar 14, 2023 | 194.24 | 196.77 | 192.42 | 196.14 | 427,949 | +0.90(+0.46%) |
Mar 13, 2023 | 186.84 | 201.63 | 186.61 | 195.24 | 799,012 | +8.66(+4.64%) |
Mar 10, 2023 | 179.59 | 192.24 | 178.61 | 186.58 | 921,537 | +6.64(+3.69%) |
Mar 09, 2023 | 181.76 | 181.76 | 179.09 | 179.94 | 192,052 | -0.74(-0.41%) |
Mar 08, 2023 | 181.73 | 183.09 | 179.26 | 180.68 | 155,921 | -0.92(-0.51%) |
Mar 07, 2023 | 182.75 | 183.13 | 180.52 | 181.60 | 188,077 | -1.15(-0.63%) |
Mar 06, 2023 | 183.80 | 184.70 | 182.35 | 182.75 | 171,430 | -1.05(-0.57%) |
Mar 03, 2023 | 183.67 | 183.90 | 181.47 | 183.80 | 205,332 | +0.50(+0.27%) |
Mar 02, 2023 | 182.53 | 185.00 | 181.78 | 183.30 | 187,127 | -0.20(-0.11%) |
Mar 01, 2023 | 182.59 | 184.46 | 181.84 | 183.50 | 154,299 | -0.21(-0.11%) |
Feb 28, 2023 | 183.43 | 185.79 | 182.78 | 183.71 | 233,061 | -0.54(-0.29%) |
Feb 27, 2023 | 184.13 | 188.59 | 183.64 | 184.25 | 275,111 | +0.55(+0.30%) |
Feb 24, 2023 | 180.50 | 183.82 | 178.09 | 183.70 | 207,405 | +2.75(+1.52%) |
Feb 23, 2023 | 169.00 | 184.74 | 168.00 | 180.95 | 544,405 | +17.15(+10.47%) |
Feb 22, 2023 | 164.72 | 165.72 | 163.17 | 163.80 | 213,691 | -0.91(-0.55%) |
Feb 21, 2023 | 163.45 | 166.87 | 162.94 | 164.71 | 236,627 | +0.58(+0.35%) |
Feb 17, 2023 | 162.55 | 164.65 | 162.55 | 164.13 | 175,106 | +1.93(+1.19%) |
Feb 16, 2023 | 160.18 | 163.46 | 159.81 | 162.20 | 129,697 | +1.60(+1.00%) |
Feb 15, 2023 | 160.75 | 162.08 | 159.46 | 160.60 | 197,788 | -0.56(-0.35%) |
Feb 14, 2023 | 161.92 | 163.49 | 160.35 | 161.16 | 612,817 | -1.76(-1.08%) |
Feb 13, 2023 | 163.63 | 164.66 | 162.88 | 162.92 | 82,509 | -0.38(-0.23%) |
Feb 10, 2023 | 161.90 | 164.13 | 160.92 | 163.30 | 108,419 | +1.70(+1.05%) |
Feb 09, 2023 | 164.60 | 165.72 | 161.44 | 161.60 | 111,004 | -3.01(-1.83%) |
Feb 08, 2023 | 165.31 | 165.86 | 164.49 | 164.61 | 99,788 | -0.89(-0.54%) |
Feb 07, 2023 | 164.73 | 167.37 | 162.47 | 165.50 | 171,744 | +0.14(+0.08%) |
Feb 06, 2023 | 165.05 | 166.59 | 163.70 | 165.36 | 98,098 | +0.73(+0.44%) |
Feb 03, 2023 | 160.97 | 166.89 | 160.36 | 164.63 | 207,243 | +3.59(+2.23%) |
Feb 02, 2023 | 161.21 | 162.40 | 158.21 | 161.04 | 315,159 | -0.77(-0.48%) |
Feb 01, 2023 | 159.74 | 163.03 | 158.07 | 161.81 | 225,248 | +2.29(+1.44%) |
Jan 31, 2023 | 157.19 | 160.04 | 157.19 | 159.52 | 203,352 | +3.09(+1.98%) |
Jan 30, 2023 | 158.19 | 159.16 | 156.13 | 156.43 | 188,083 | -1.81(-1.14%) |
Jan 27, 2023 | 160.86 | 161.75 | 157.18 | 158.24 | 225,571 | -2.76(-1.71%) |
Jan 26, 2023 | 161.90 | 163.41 | 160.80 | 161.00 | 233,459 | -0.18(-0.11%) |
Jan 25, 2023 | 163.13 | 163.13 | 160.01 | 161.18 | 114,872 | -1.64(-1.01%) |
Jan 24, 2023 | 160.07 | 163.97 | 160.07 | 162.82 | 154,608 | +1.44(+0.89%) |
Jan 23, 2023 | 159.84 | 163.72 | 159.84 | 161.38 | 100,133 | +1.84(+1.15%) |
Jan 20, 2023 | 157.41 | 160.23 | 156.06 | 159.54 | 194,615 | +2.89(+1.84%) |
Jan 19, 2023 | 154.75 | 157.56 | 154.60 | 156.65 | 180,793 | +1.51(+0.97%) |
Jan 18, 2023 | 163.60 | 163.62 | 155.14 | 155.14 | 456,770 | -8.15(-4.99%) |
Jan 17, 2023 | 163.25 | 165.25 | 162.70 | 163.29 | 206,750 | +0.89(+0.55%) |
Jan 13, 2023 | 160.31 | 162.66 | 159.06 | 162.40 | 121,422 | +1.68(+1.05%) |
Jan 12, 2023 | 158.63 | 162.27 | 158.23 | 160.72 | 163,929 | +1.71(+1.08%) |
Jan 11, 2023 | 158.96 | 161.02 | 158.41 | 159.01 | 155,772 | -2.12(-1.32%) |
Jan 10, 2023 | 157.01 | 162.30 | 157.01 | 161.13 | 158,609 | +4.40(+2.81%) |
Jan 09, 2023 | 162.28 | 162.28 | 156.72 | 156.73 | 187,628 | -5.38(-3.32%) |
Jan 06, 2023 | 161.40 | 162.28 | 159.84 | 162.11 | 125,355 | +1.85(+1.15%) |
Jan 05, 2023 | 161.27 | 163.60 | 159.57 | 160.26 | 418,872 | -1.56(-0.96%) |
Jan 04, 2023 | 161.40 | 163.36 | 160.63 | 161.82 | 246,878 | -0.07(-0.04%) |
Jan 03, 2023 | 158.50 | 162.21 | 157.49 | 161.89 | 438,271 | +3.09(+1.95%) |
Dec 30, 2022 | 159.13 | 159.27 | 157.21 | 158.80 | 118,363 | -0.53(-0.33%) |
Dec 29, 2022 | 159.23 | 161.66 | 158.27 | 159.33 | 191,660 | +0.60(+0.38%) |
Dec 28, 2022 | 159.77 | 160.87 | 158.30 | 158.73 | 158,811 | -0.80(-0.50%) |
Dec 27, 2022 | 157.24 | 159.78 | 157.15 | 159.53 | 101,292 | +2.64(+1.68%) |
Dec 23, 2022 | 155.62 | 157.08 | 154.93 | 156.89 | 120,405 | +1.45(+0.93%) |
Dec 22, 2022 | 155.29 | 155.67 | 152.94 | 155.44 | 400,396 | +0.38(+0.25%) |
Dec 21, 2022 | 154.56 | 156.62 | 154.47 | 155.06 | 485,541 | +0.65(+0.42%) |
Dec 20, 2022 | 155.59 | 156.41 | 153.87 | 154.41 | 266,502 | -1.32(-0.85%) |
Dec 19, 2022 | 153.51 | 155.86 | 152.42 | 155.73 | 204,580 | +1.20(+0.78%) |
Dec 16, 2022 | 156.50 | 156.66 | 153.71 | 154.53 | 315,738 | -2.89(-1.84%) |
Dec 15, 2022 | 159.88 | 160.45 | 154.50 | 157.42 | 269,292 | -2.21(-1.38%) |
Dec 14, 2022 | 158.68 | 160.87 | 156.98 | 159.63 | 243,383 | +1.28(+0.81%) |
Dec 13, 2022 | 163.30 | 164.25 | 158.22 | 158.35 | 318,396 | -3.53(-2.18%) |
Dec 12, 2022 | 161.77 | 163.16 | 158.04 | 161.88 | 260,281 | -0.12(-0.07%) |
Dec 09, 2022 | 163.51 | 163.78 | 161.10 | 162.00 | 217,110 | -2.02(-1.23%) |
Dec 08, 2022 | 168.68 | 170.61 | 164.00 | 164.02 | 240,265 | -4.55(-2.70%) |
Dec 07, 2022 | 165.15 | 169.27 | 165.15 | 168.57 | 161,396 | +3.39(+2.05%) |
Dec 06, 2022 | 169.13 | 171.20 | 164.36 | 165.18 | 302,126 | -4.68(-2.76%) |
Dec 05, 2022 | 171.30 | 171.88 | 167.83 | 169.86 | 480,945 | -1.59(-0.93%) |
Dec 02, 2022 | 169.95 | 172.41 | 166.40 | 171.45 | 562,254 | +2.98(+1.77%) |
Dec 01, 2022 | 172.40 | 172.70 | 168.30 | 168.47 | 217,985 | -4.35(-2.52%) |
Nov 30, 2022 | 169.96 | 172.83 | 167.75 | 172.82 | 401,533 | +2.26(+1.33%) |
Nov 29, 2022 | 173.56 | 175.49 | 170.55 | 170.56 | 250,561 | -3.22(-1.85%) |
Nov 28, 2022 | 173.13 | 175.98 | 171.29 | 173.78 | 169,405 | +0.43(+0.25%) |
Nov 25, 2022 | 173.99 | 174.24 | 172.46 | 173.35 | 51,462 | +0.05(+0.03%) |
Nov 23, 2022 | 171.44 | 173.81 | 170.23 | 173.30 | 121,037 | +1.29(+0.75%) |
Nov 22, 2022 | 170.42 | 173.46 | 170.02 | 172.01 | 193,027 | +1.65(+0.97%) |
Nov 21, 2022 | 170.77 | 171.19 | 167.92 | 170.36 | 157,382 | +1.58(+0.94%) |
Nov 18, 2022 | 173.01 | 173.25 | 167.53 | 168.78 | 444,083 | -3.68(-2.13%) |
Nov 17, 2022 | 168.85 | 172.49 | 165.60 | 172.46 | 242,063 | +4.35(+2.59%) |
Nov 16, 2022 | 166.80 | 169.60 | 165.19 | 168.11 | 289,102 | +2.25(+1.36%) |
Nov 15, 2022 | 166.58 | 168.54 | 164.61 | 165.86 | 196,031 | -0.51(-0.31%) |
Nov 14, 2022 | 161.47 | 168.15 | 159.72 | 166.37 | 276,070 | +5.62(+3.50%) |
Nov 11, 2022 | 166.84 | 166.90 | 158.62 | 160.75 | 294,252 | -5.32(-3.20%) |
Nov 10, 2022 | 164.09 | 166.81 | 162.99 | 166.07 | 261,151 | +3.08(+1.89%) |
Nov 09, 2022 | 160.68 | 165.97 | 159.86 | 162.99 | 260,297 | +3.08(+1.93%) |
Nov 08, 2022 | 162.00 | 163.44 | 158.39 | 159.91 | 306,118 | -4.84(-2.94%) |
Nov 07, 2022 | 160.07 | 165.01 | 159.43 | 164.75 | 258,794 | +5.20(+3.26%) |
Nov 04, 2022 | 157.63 | 159.59 | 153.25 | 159.55 | 392,377 | +1.79(+1.13%) |
Nov 03, 2022 | 155.79 | 158.57 | 155.40 | 157.76 | 355,196 | +0.67(+0.43%) |
Nov 02, 2022 | 154.06 | 160.48 | 152.58 | 157.09 | 452,446 | +3.67(+2.39%) |