Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 172.05 | 175.12 | 171.24 | 173.98 | 683,521 | +1.58(+0.92%) |
Oct 30, 2023 | 170.03 | 173.18 | 168.52 | 172.40 | 1,134,681 | +2.64(+1.56%) |
Oct 27, 2023 | 173.60 | 174.28 | 168.12 | 169.76 | 1,173,477 | -3.85(-2.22%) |
Oct 26, 2023 | 176.47 | 177.11 | 170.28 | 173.61 | 923,988 | -3.41(-1.93%) |
Oct 25, 2023 | 176.58 | 178.95 | 174.87 | 177.02 | 390,500 | -0.22(-0.12%) |
Oct 24, 2023 | 177.50 | 179.28 | 175.10 | 177.24 | 556,645 | +1.36(+0.77%) |
Oct 23, 2023 | 176.11 | 179.83 | 173.80 | 175.88 | 953,414 | -0.07(-0.04%) |
Oct 20, 2023 | 176.98 | 178.53 | 172.23 | 175.95 | 841,280 | -1.03(-0.58%) |
Oct 19, 2023 | 175.31 | 179.28 | 172.17 | 176.98 | 671,651 | +1.10(+0.63%) |
Oct 18, 2023 | 175.76 | 176.52 | 173.86 | 175.88 | 675,355 | -0.44(-0.25%) |
Oct 17, 2023 | 171.28 | 177.09 | 171.28 | 176.32 | 979,571 | +5.08(+2.97%) |
Oct 16, 2023 | 165.88 | 171.80 | 164.33 | 171.24 | 1,089,684 | +6.91(+4.20%) |
Oct 13, 2023 | 163.86 | 165.22 | 163.03 | 164.33 | 675,244 | +1.24(+0.76%) |
Oct 12, 2023 | 165.92 | 165.92 | 161.25 | 163.09 | 741,494 | -2.17(-1.31%) |
Oct 11, 2023 | 165.79 | 167.31 | 163.54 | 165.26 | 831,002 | -0.22(-0.13%) |
Oct 10, 2023 | 164.95 | 170.53 | 164.47 | 165.48 | 1,013,204 | +0.40(+0.24%) |
Oct 09, 2023 | 161.77 | 166.57 | 159.00 | 165.08 | 971,369 | +2.67(+1.64%) |
Oct 06, 2023 | 162.33 | 165.80 | 160.62 | 162.41 | 777,868 | -1.27(-0.78%) |
Oct 05, 2023 | 160.59 | 164.54 | 160.42 | 163.68 | 1,205,632 | +3.60(+2.25%) |
Oct 04, 2023 | 156.95 | 160.47 | 155.53 | 160.08 | 769,100 | +4.25(+2.73%) |
Oct 03, 2023 | 156.30 | 156.60 | 153.22 | 155.83 | 836,804 | -1.79(-1.14%) |
Oct 02, 2023 | 161.30 | 163.85 | 156.85 | 157.62 | 964,695 | -3.28(-2.04%) |
Sep 29, 2023 | 159.69 | 163.39 | 159.25 | 160.90 | 2,066,940 | +3.56(+2.26%) |
Sep 28, 2023 | 151.14 | 157.80 | 150.72 | 157.34 | 1,588,645 | +6.26(+4.14%) |
Sep 27, 2023 | 147.09 | 151.35 | 147.01 | 151.08 | 1,262,731 | +5.08(+3.48%) |
Sep 26, 2023 | 146.81 | 147.29 | 144.57 | 146.00 | 729,237 | -2.07(-1.40%) |
Sep 25, 2023 | 146.75 | 148.18 | 147.04 | 148.07 | 934,567 | +0.19(+0.13%) |
Sep 22, 2023 | 150.16 | 150.79 | 147.03 | 147.88 | 1,016,437 | -1.59(-1.06%) |
Sep 21, 2023 | 153.70 | 153.76 | 148.81 | 149.46 | 982,838 | -5.30(-3.42%) |
Sep 20, 2023 | 157.10 | 157.16 | 154.34 | 154.76 | 543,465 | -2.30(-1.46%) |
Sep 19, 2023 | 156.75 | 157.85 | 154.40 | 157.06 | 646,963 | -0.37(-0.24%) |
Sep 18, 2023 | 158.75 | 159.71 | 157.18 | 157.43 | 1,160,997 | -1.57(-0.99%) |
Sep 15, 2023 | 159.71 | 160.16 | 158.37 | 159.00 | 1,393,738 | -1.80(-1.12%) |
Sep 14, 2023 | 162.60 | 163.51 | 158.62 | 160.80 | 1,313,531 | -1.90(-1.17%) |
Sep 13, 2023 | 162.16 | 163.78 | 160.26 | 162.70 | 1,664,737 | +3.59(+2.26%) |
Sep 12, 2023 | 160.19 | 161.41 | 157.06 | 159.11 | 751,995 | -0.99(-0.62%) |
Sep 11, 2023 | 162.28 | 163.02 | 159.36 | 160.10 | 947,882 | -1.40(-0.87%) |
Sep 08, 2023 | 159.76 | 162.91 | 159.76 | 161.50 | 1,202,320 | +0.80(+0.50%) |
Sep 07, 2023 | 161.66 | 162.20 | 159.67 | 160.70 | 1,451,095 | -1.77(-1.09%) |
Sep 06, 2023 | 165.01 | 165.42 | 162.17 | 162.47 | 1,328,889 | -3.56(-2.14%) |
Sep 05, 2023 | 168.09 | 170.61 | 165.88 | 166.03 | 863,999 | -3.27(-1.93%) |
Sep 01, 2023 | 173.66 | 174.13 | 166.79 | 169.30 | 1,188,076 | -2.66(-1.55%) |
Aug 31, 2023 | 175.00 | 181.50 | 171.42 | 171.96 | 2,491,298 | -10.99(-6.01%) |
Aug 30, 2023 | 181.47 | 184.57 | 181.00 | 182.95 | 1,234,990 | +0.27(+0.15%) |
Aug 29, 2023 | 178.64 | 183.38 | 178.00 | 182.68 | 794,304 | +3.50(+1.95%) |
Aug 28, 2023 | 177.97 | 179.75 | 176.28 | 179.18 | 1,018,614 | +1.48(+0.83%) |
Aug 25, 2023 | 176.10 | 179.77 | 174.02 | 177.70 | 1,047,845 | +2.60(+1.48%) |
Aug 24, 2023 | 185.50 | 185.64 | 173.88 | 175.10 | 1,500,442 | -11.98(-6.40%) |
Aug 23, 2023 | 187.14 | 187.77 | 184.56 | 187.08 | 595,335 | -0.28(-0.15%) |
Aug 22, 2023 | 190.27 | 190.27 | 184.48 | 187.36 | 669,542 | -5.75(-2.98%) |
Aug 21, 2023 | 194.75 | 195.25 | 191.34 | 193.11 | 362,029 | -1.14(-0.59%) |
Aug 18, 2023 | 187.86 | 195.65 | 187.58 | 194.25 | 534,869 | +5.10(+2.70%) |
Aug 17, 2023 | 195.31 | 195.37 | 188.30 | 189.15 | 570,928 | -5.28(-2.72%) |
Aug 16, 2023 | 198.33 | 198.33 | 194.29 | 194.43 | 630,662 | -1.64(-0.84%) |
Aug 15, 2023 | 195.25 | 196.32 | 192.90 | 196.07 | 433,009 | -0.24(-0.12%) |
Aug 14, 2023 | 193.83 | 196.75 | 193.09 | 196.31 | 399,554 | +3.51(+1.82%) |
Aug 11, 2023 | 194.26 | 195.15 | 192.01 | 192.80 | 328,725 | -2.31(-1.18%) |
Aug 10, 2023 | 196.59 | 198.05 | 194.18 | 195.11 | 332,601 | +0.21(+0.11%) |
Aug 09, 2023 | 192.34 | 195.53 | 192.15 | 194.90 | 402,609 | +2.38(+1.24%) |
Aug 08, 2023 | 194.01 | 194.99 | 189.57 | 192.52 | 611,149 | -3.16(-1.61%) |
Aug 07, 2023 | 198.73 | 199.54 | 194.07 | 195.68 | 631,207 | -2.38(-1.20%) |
Aug 04, 2023 | 199.21 | 199.92 | 196.91 | 198.06 | 333,759 | -0.74(-0.37%) |
Aug 03, 2023 | 200.29 | 203.07 | 197.57 | 198.80 | 444,865 | -1.49(-0.74%) |
Aug 02, 2023 | 205.00 | 205.62 | 200.12 | 200.29 | 463,677 | -6.78(-3.27%) |
Aug 01, 2023 | 208.32 | 208.38 | 204.47 | 207.07 | 450,122 | -1.27(-0.61%) |
Jul 31, 2023 | 208.00 | 209.12 | 205.94 | 208.34 | 506,930 | +0.89(+0.43%) |
Jul 28, 2023 | 202.19 | 207.55 | 201.81 | 207.45 | 711,464 | +7.17(+3.58%) |
Jul 27, 2023 | 200.74 | 205.59 | 199.24 | 200.28 | 557,929 | +0.17(+0.08%) |
Jul 26, 2023 | 196.23 | 200.51 | 196.23 | 200.11 | 470,316 | +5.08(+2.60%) |
Jul 25, 2023 | 195.74 | 198.10 | 194.23 | 195.03 | 377,236 | -1.96(-0.99%) |
Jul 24, 2023 | 199.27 | 199.29 | 194.02 | 196.99 | 830,678 | -3.88(-1.93%) |
Jul 21, 2023 | 200.87 | 201.72 | 199.94 | 200.87 | 288,386 | +1.58(+0.79%) |
Jul 20, 2023 | 204.56 | 204.56 | 199.03 | 199.29 | 341,253 | -4.87(-2.39%) |
Jul 19, 2023 | 201.89 | 205.58 | 200.73 | 204.16 | 548,431 | +3.10(+1.54%) |
Jul 18, 2023 | 200.79 | 202.22 | 198.29 | 201.06 | 486,028 | +0.25(+0.12%) |
Jul 17, 2023 | 197.77 | 201.75 | 197.07 | 200.81 | 385,079 | +1.84(+0.92%) |
Jul 14, 2023 | 198.78 | 200.72 | 196.31 | 198.97 | 319,674 | -0.56(-0.28%) |
Jul 13, 2023 | 201.00 | 201.50 | 198.53 | 199.53 | 324,744 | -0.92(-0.46%) |
Jul 12, 2023 | 199.88 | 202.78 | 198.91 | 200.45 | 491,884 | +2.76(+1.40%) |
Jul 11, 2023 | 194.82 | 200.29 | 194.81 | 197.69 | 368,337 | +3.22(+1.66%) |
Jul 10, 2023 | 194.81 | 196.91 | 193.00 | 194.47 | 658,388 | +0.71(+0.37%) |
Jul 07, 2023 | 192.70 | 195.90 | 192.13 | 193.76 | 405,068 | +2.28(+1.19%) |
Jul 06, 2023 | 191.76 | 193.94 | 191.05 | 191.48 | 480,598 | -3.11(-1.60%) |
Jul 05, 2023 | 195.47 | 196.11 | 193.17 | 194.59 | 545,948 | -0.88(-0.45%) |
Jul 03, 2023 | 196.57 | 199.05 | 195.12 | 195.47 | 302,910 | -1.07(-0.54%) |
Jun 30, 2023 | 197.33 | 199.17 | 194.69 | 196.54 | 563,243 | -0.32(-0.16%) |
Jun 29, 2023 | 200.17 | 200.17 | 194.87 | 196.86 | 570,065 | -1.89(-0.95%) |
Jun 28, 2023 | 201.42 | 202.43 | 198.35 | 198.75 | 530,830 | -2.65(-1.32%) |
Jun 27, 2023 | 196.57 | 201.92 | 196.27 | 201.40 | 456,977 | +4.82(+2.45%) |
Jun 26, 2023 | 198.44 | 200.32 | 196.46 | 196.58 | 493,344 | -1.86(-0.94%) |
Jun 23, 2023 | 195.88 | 200.97 | 194.97 | 198.44 | 919,550 | +1.95(+0.99%) |
Jun 22, 2023 | 195.03 | 197.71 | 193.54 | 196.49 | 467,664 | +1.72(+0.88%) |
Jun 21, 2023 | 193.52 | 195.36 | 191.32 | 194.77 | 569,017 | +1.51(+0.78%) |
Jun 20, 2023 | 189.40 | 194.51 | 188.33 | 193.26 | 593,397 | +2.83(+1.49%) |
Jun 16, 2023 | 196.30 | 196.30 | 190.04 | 190.43 | 535,000 | -4.20(-2.16%) |
Jun 15, 2023 | 191.46 | 195.46 | 190.53 | 194.63 | 567,586 | +3.28(+1.71%) |
Jun 14, 2023 | 191.88 | 194.45 | 189.53 | 191.35 | 540,679 | -0.33(-0.17%) |
Jun 13, 2023 | 187.23 | 192.67 | 187.23 | 191.68 | 682,568 | +5.41(+2.90%) |
Jun 12, 2023 | 185.52 | 187.87 | 184.76 | 186.27 | 593,709 | +1.07(+0.58%) |
Jun 09, 2023 | 188.00 | 189.31 | 184.71 | 185.20 | 618,055 | -3.28(-1.74%) |
Jun 08, 2023 | 188.52 | 190.66 | 186.83 | 188.48 | 491,379 | -0.68(-0.36%) |
Jun 07, 2023 | 194.00 | 194.63 | 188.01 | 189.16 | 743,142 | -2.95(-1.54%) |
Jun 06, 2023 | 184.80 | 192.75 | 184.80 | 192.11 | 969,727 | +7.18(+3.88%) |
Jun 05, 2023 | 180.00 | 187.91 | 180.00 | 184.93 | 1,161,760 | +2.38(+1.30%) |
Jun 02, 2023 | 183.17 | 185.47 | 176.44 | 182.55 | 2,577,608 | +13.20(+7.79%) |
Jun 01, 2023 | 170.88 | 171.08 | 165.58 | 169.35 | 2,766,505 | -3.17(-1.84%) |
May 31, 2023 | 175.27 | 175.74 | 170.90 | 172.52 | 1,141,494 | -3.11(-1.77%) |
May 30, 2023 | 177.26 | 177.60 | 172.06 | 175.63 | 1,448,101 | -1.64(-0.93%) |
May 26, 2023 | 177.84 | 177.84 | 173.14 | 177.27 | 925,574 | -1.98(-1.10%) |
May 25, 2023 | 183.26 | 183.37 | 176.95 | 179.25 | 1,010,274 | -6.63(-3.57%) |
May 24, 2023 | 185.73 | 187.00 | 182.80 | 185.88 | 665,694 | +0.95(+0.51%) |
May 23, 2023 | 184.92 | 189.58 | 183.67 | 184.93 | 939,689 | -1.07(-0.58%) |
May 22, 2023 | 190.21 | 190.30 | 185.04 | 186.00 | 1,101,243 | -4.21(-2.21%) |
May 19, 2023 | 200.60 | 200.85 | 188.91 | 190.21 | 924,837 | -11.51(-5.71%) |
May 18, 2023 | 195.06 | 202.18 | 194.87 | 201.72 | 575,165 | +5.75(+2.93%) |
May 17, 2023 | 193.40 | 196.77 | 192.54 | 195.97 | 515,662 | +3.58(+1.86%) |
May 16, 2023 | 196.97 | 196.97 | 192.10 | 192.39 | 569,650 | -6.55(-3.29%) |
May 15, 2023 | 196.44 | 199.25 | 194.87 | 198.94 | 486,924 | +2.71(+1.38%) |
May 12, 2023 | 192.81 | 196.91 | 192.81 | 196.23 | 655,850 | +3.42(+1.77%) |
May 11, 2023 | 199.55 | 200.38 | 192.36 | 192.81 | 771,558 | -6.58(-3.30%) |
May 10, 2023 | 201.13 | 204.12 | 197.03 | 199.39 | 403,616 | +0.32(+0.16%) |
May 09, 2023 | 195.36 | 199.47 | 193.98 | 199.07 | 502,800 | +2.39(+1.22%) |
May 08, 2023 | 196.40 | 197.82 | 194.20 | 196.68 | 445,636 | +0.88(+0.45%) |
May 05, 2023 | 194.63 | 199.74 | 194.63 | 195.80 | 589,541 | +1.40(+0.72%) |
May 04, 2023 | 196.22 | 198.60 | 193.16 | 194.40 | 377,990 | -1.50(-0.77%) |
May 03, 2023 | 198.70 | 200.33 | 195.35 | 195.90 | 496,689 | -3.55(-1.78%) |
May 02, 2023 | 196.00 | 200.07 | 193.69 | 199.45 | 817,359 | +2.64(+1.34%) |
May 01, 2023 | 195.94 | 197.82 | 194.76 | 196.81 | 647,963 | -0.55(-0.28%) |
Apr 28, 2023 | 196.25 | 198.32 | 193.20 | 197.36 | 608,276 | -0.42(-0.21%) |
Apr 27, 2023 | 198.32 | 199.54 | 194.43 | 197.78 | 756,781 | +0.78(+0.40%) |
Apr 26, 2023 | 195.35 | 200.25 | 195.07 | 197.00 | 748,947 | +2.31(+1.19%) |
Apr 25, 2023 | 201.66 | 202.32 | 193.56 | 194.69 | 990,358 | -7.74(-3.82%) |
Apr 24, 2023 | 200.30 | 202.45 | 196.88 | 202.43 | 745,425 | +1.84(+0.92%) |
Apr 21, 2023 | 202.90 | 203.66 | 200.26 | 200.59 | 728,508 | -2.22(-1.09%) |
Apr 20, 2023 | 200.00 | 203.00 | 199.55 | 202.81 | 563,516 | +1.20(+0.60%) |
Apr 19, 2023 | 201.09 | 202.61 | 197.24 | 201.61 | 1,009,036 | -1.92(-0.94%) |
Apr 18, 2023 | 202.45 | 205.00 | 202.03 | 203.53 | 957,139 | +1.03(+0.51%) |
Apr 17, 2023 | 206.00 | 207.76 | 200.70 | 202.50 | 1,301,647 | -3.50(-1.70%) |
Apr 14, 2023 | 209.32 | 211.02 | 204.03 | 206.00 | 1,338,986 | -4.23(-2.01%) |
Apr 13, 2023 | 214.69 | 215.94 | 209.24 | 210.23 | 1,253,119 | -2.87(-1.35%) |
Apr 12, 2023 | 219.94 | 220.19 | 211.95 | 213.10 | 833,680 | -4.08(-1.88%) |
Apr 11, 2023 | 217.00 | 219.70 | 216.67 | 217.18 | 782,064 | +0.46(+0.21%) |
Apr 10, 2023 | 206.39 | 217.80 | 205.25 | 216.72 | 1,175,726 | +9.68(+4.68%) |
Apr 06, 2023 | 205.81 | 207.09 | 202.31 | 207.04 | 541,776 | +0.61(+0.30%) |
Apr 05, 2023 | 206.44 | 207.80 | 205.31 | 206.43 | 505,008 | -0.18(-0.09%) |
Apr 04, 2023 | 209.77 | 209.77 | 205.03 | 206.61 | 513,653 | -3.44(-1.64%) |
Apr 03, 2023 | 207.05 | 210.59 | 206.16 | 210.05 | 698,576 | +4.08(+1.98%) |
Mar 31, 2023 | 202.92 | 206.74 | 202.09 | 205.97 | 592,179 | +4.62(+2.29%) |
Mar 30, 2023 | 202.82 | 203.62 | 200.99 | 201.35 | 414,550 | +0.28(+0.14%) |
Mar 29, 2023 | 203.25 | 203.25 | 199.58 | 201.07 | 504,974 | -1.01(-0.50%) |
Mar 28, 2023 | 199.48 | 203.87 | 199.48 | 202.08 | 477,687 | +2.88(+1.45%) |
Mar 27, 2023 | 200.20 | 201.75 | 197.91 | 199.20 | 411,551 | -0.81(-0.40%) |
Mar 24, 2023 | 197.44 | 200.76 | 193.46 | 200.01 | 574,248 | +0.73(+0.37%) |
Mar 23, 2023 | 197.91 | 201.64 | 197.31 | 199.28 | 472,013 | +2.12(+1.08%) |
Mar 22, 2023 | 200.39 | 202.12 | 196.85 | 197.16 | 468,819 | -2.43(-1.22%) |
Mar 21, 2023 | 201.73 | 203.43 | 197.77 | 199.59 | 568,167 | +0.49(+0.25%) |
Mar 20, 2023 | 195.14 | 199.83 | 194.21 | 199.10 | 714,615 | +5.70(+2.95%) |
Mar 17, 2023 | 193.98 | 195.61 | 188.46 | 193.40 | 1,274,673 | -1.93(-0.99%) |
Mar 16, 2023 | 191.20 | 196.36 | 188.72 | 195.33 | 1,623,899 | -2.84(-1.43%) |
Mar 15, 2023 | 194.17 | 198.47 | 194.07 | 198.17 | 1,119,505 | +0.33(+0.17%) |
Mar 14, 2023 | 200.32 | 200.32 | 195.63 | 197.84 | 799,301 | +2.06(+1.05%) |
Mar 13, 2023 | 193.38 | 199.98 | 189.50 | 195.78 | 980,374 | -0.26(-0.13%) |
Mar 10, 2023 | 198.93 | 200.32 | 194.62 | 196.04 | 725,848 | -3.49(-1.75%) |
Mar 09, 2023 | 200.85 | 202.43 | 199.00 | 199.53 | 624,345 | -1.32(-0.66%) |
Mar 08, 2023 | 200.97 | 201.00 | 196.20 | 200.85 | 766,771 | +0.03(+0.01%) |
Mar 07, 2023 | 205.25 | 208.44 | 200.69 | 200.82 | 868,305 | -2.48(-1.22%) |
Mar 06, 2023 | 205.67 | 207.11 | 203.07 | 203.30 | 569,755 | -3.08(-1.49%) |
Mar 03, 2023 | 202.00 | 206.41 | 201.65 | 206.38 | 551,437 | +4.51(+2.23%) |
Mar 02, 2023 | 199.03 | 201.89 | 196.89 | 201.87 | 856,803 | +2.47(+1.24%) |
Mar 01, 2023 | 202.58 | 204.25 | 198.96 | 199.40 | 688,367 | -4.90(-2.40%) |
Feb 28, 2023 | 205.61 | 207.50 | 204.22 | 204.30 | 443,079 | -0.85(-0.41%) |
Feb 27, 2023 | 208.04 | 208.04 | 203.04 | 205.15 | 741,719 | -1.91(-0.92%) |
Feb 24, 2023 | 204.27 | 208.08 | 202.00 | 207.06 | 532,957 | +0.54(+0.26%) |
Feb 23, 2023 | 206.87 | 207.16 | 200.75 | 206.52 | 773,875 | -0.49(-0.24%) |
Feb 22, 2023 | 208.08 | 211.40 | 206.33 | 207.01 | 401,458 | -0.57(-0.27%) |
Feb 21, 2023 | 206.46 | 209.43 | 205.44 | 207.58 | 559,296 | -2.89(-1.37%) |
Feb 17, 2023 | 208.42 | 212.56 | 207.97 | 210.47 | 681,828 | +2.81(+1.35%) |
Feb 16, 2023 | 205.35 | 209.58 | 204.54 | 207.66 | 552,513 | -0.72(-0.35%) |
Feb 15, 2023 | 205.46 | 209.38 | 205.00 | 208.38 | 600,112 | +1.94(+0.94%) |
Feb 14, 2023 | 203.88 | 209.74 | 202.01 | 206.44 | 755,887 | -0.57(-0.28%) |
Feb 13, 2023 | 204.22 | 207.91 | 203.45 | 207.01 | 1,100,791 | +5.37(+2.66%) |
Feb 10, 2023 | 201.17 | 202.23 | 198.75 | 201.64 | 736,408 | +1.36(+0.68%) |
Feb 09, 2023 | 200.11 | 202.73 | 198.51 | 200.28 | 529,145 | +1.24(+0.62%) |
Feb 08, 2023 | 200.00 | 200.19 | 197.07 | 199.04 | 652,941 | +0.72(+0.36%) |
Feb 07, 2023 | 198.89 | 198.99 | 193.81 | 198.32 | 496,740 | -0.91(-0.46%) |
Feb 06, 2023 | 198.99 | 200.50 | 197.84 | 199.23 | 548,492 | -0.48(-0.24%) |
Feb 03, 2023 | 196.62 | 202.09 | 194.77 | 199.71 | 495,505 | -1.06(-0.53%) |
Feb 02, 2023 | 200.28 | 202.94 | 198.76 | 200.77 | 583,911 | +2.42(+1.22%) |
Feb 01, 2023 | 196.48 | 200.51 | 194.74 | 198.35 | 539,185 | +1.22(+0.62%) |
Jan 31, 2023 | 194.97 | 197.15 | 194.70 | 197.13 | 717,273 | +4.04(+2.09%) |
Jan 30, 2023 | 194.00 | 197.00 | 192.61 | 193.09 | 445,958 | -2.14(-1.10%) |
Jan 27, 2023 | 193.13 | 196.45 | 192.57 | 195.23 | 549,411 | +1.58(+0.82%) |
Jan 26, 2023 | 194.30 | 195.95 | 190.16 | 193.65 | 429,105 | +1.59(+0.83%) |
Jan 25, 2023 | 190.34 | 192.38 | 187.84 | 192.06 | 362,223 | +0.04(+0.02%) |
Jan 24, 2023 | 190.30 | 192.42 | 189.48 | 192.02 | 477,767 | +0.35(+0.18%) |
Jan 23, 2023 | 187.88 | 192.10 | 186.85 | 191.67 | 567,278 | +4.45(+2.38%) |
Jan 20, 2023 | 182.09 | 187.92 | 180.64 | 187.22 | 420,016 | +5.68(+3.13%) |
Jan 19, 2023 | 183.27 | 183.67 | 181.16 | 181.54 | 578,416 | -3.61(-1.95%) |
Jan 18, 2023 | 186.89 | 190.84 | 184.79 | 185.15 | 481,616 | -0.61(-0.33%) |
Jan 17, 2023 | 188.16 | 188.38 | 184.53 | 185.76 | 918,161 | -4.58(-2.41%) |
Jan 13, 2023 | 187.41 | 192.12 | 186.39 | 190.34 | 726,902 | +1.98(+1.05%) |
Jan 12, 2023 | 192.37 | 192.39 | 187.41 | 188.36 | 564,201 | -2.85(-1.49%) |
Jan 11, 2023 | 192.17 | 193.53 | 189.65 | 191.21 | 947,416 | +0.66(+0.35%) |
Jan 10, 2023 | 187.41 | 190.93 | 185.61 | 190.55 | 1,040,475 | +3.72(+1.99%) |
Jan 09, 2023 | 183.54 | 187.50 | 177.64 | 186.83 | 1,776,897 | +9.75(+5.51%) |
Jan 06, 2023 | 178.20 | 180.56 | 176.04 | 177.08 | 1,016,201 | +0.00(+0.00%) |
Jan 05, 2023 | 173.36 | 177.66 | 169.71 | 177.08 | 801,561 | +3.51(+2.02%) |
Jan 04, 2023 | 174.41 | 175.25 | 169.71 | 173.57 | 1,764,912 | +1.69(+0.98%) |
Jan 03, 2023 | 176.90 | 178.16 | 169.35 | 171.88 | 1,252,011 | -4.99(-2.82%) |
Dec 30, 2022 | 175.50 | 178.19 | 174.49 | 176.87 | 640,879 | -0.55(-0.31%) |
Dec 29, 2022 | 178.63 | 179.13 | 174.21 | 177.42 | 949,446 | +0.80(+0.45%) |
Dec 28, 2022 | 178.52 | 180.54 | 175.67 | 176.62 | 795,546 | -1.55(-0.87%) |
Dec 27, 2022 | 175.86 | 179.35 | 172.86 | 178.17 | 1,265,917 | +3.41(+1.95%) |
Dec 23, 2022 | 170.35 | 175.67 | 168.98 | 174.76 | 656,666 | +4.41(+2.59%) |
Dec 22, 2022 | 170.39 | 170.97 | 167.06 | 170.35 | 688,328 | -2.11(-1.22%) |
Dec 21, 2022 | 172.18 | 175.23 | 171.32 | 172.46 | 609,962 | +3.00(+1.77%) |
Dec 20, 2022 | 165.76 | 170.72 | 165.02 | 169.46 | 1,365,851 | +1.62(+0.97%) |
Dec 19, 2022 | 174.81 | 175.24 | 166.30 | 167.84 | 1,244,035 | -7.58(-4.32%) |
Dec 16, 2022 | 174.88 | 177.99 | 174.14 | 175.42 | 1,157,368 | -0.12(-0.07%) |
Dec 15, 2022 | 176.46 | 177.88 | 173.00 | 175.54 | 771,451 | -3.62(-2.02%) |
Dec 14, 2022 | 179.15 | 181.66 | 176.36 | 179.16 | 659,153 | -0.66(-0.37%) |
Dec 13, 2022 | 184.57 | 184.99 | 178.53 | 179.82 | 696,463 | +2.59(+1.46%) |
Dec 12, 2022 | 177.09 | 178.78 | 175.75 | 177.23 | 815,602 | +0.47(+0.27%) |
Dec 09, 2022 | 181.33 | 181.65 | 176.38 | 176.76 | 702,576 | -5.34(-2.93%) |
Dec 08, 2022 | 179.02 | 182.60 | 176.18 | 182.10 | 931,232 | +3.54(+1.98%) |
Dec 07, 2022 | 180.08 | 183.95 | 177.93 | 178.56 | 733,657 | -2.03(-1.12%) |
Dec 06, 2022 | 183.85 | 184.56 | 177.60 | 180.59 | 850,066 | -2.77(-1.51%) |
Dec 05, 2022 | 182.75 | 186.89 | 180.89 | 183.36 | 1,115,945 | -0.80(-0.43%) |
Dec 02, 2022 | 185.51 | 187.46 | 179.93 | 184.16 | 1,746,430 | -3.32(-1.77%) |
Dec 01, 2022 | 175.80 | 188.67 | 175.40 | 187.48 | 4,374,092 | +26.62(+16.55%) |
Nov 30, 2022 | 159.12 | 161.25 | 155.68 | 160.86 | 2,174,435 | +3.86(+2.46%) |
Nov 29, 2022 | 161.95 | 161.95 | 156.25 | 157.00 | 1,109,647 | -3.83(-2.38%) |
Nov 28, 2022 | 162.41 | 164.47 | 160.52 | 160.83 | 1,115,819 | -0.80(-0.49%) |
Nov 25, 2022 | 160.77 | 162.82 | 159.59 | 161.63 | 362,340 | +0.36(+0.22%) |
Nov 23, 2022 | 160.00 | 163.26 | 159.31 | 161.27 | 550,577 | +1.50(+0.94%) |
Nov 22, 2022 | 156.07 | 160.63 | 156.06 | 159.77 | 702,018 | +5.20(+3.36%) |
Nov 21, 2022 | 154.89 | 156.01 | 152.33 | 154.57 | 708,119 | -0.25(-0.16%) |
Nov 18, 2022 | 158.55 | 159.45 | 154.24 | 154.82 | 1,112,630 | +1.73(+1.13%) |
Nov 17, 2022 | 149.13 | 153.58 | 145.80 | 153.09 | 897,377 | +3.32(+2.22%) |
Nov 16, 2022 | 150.40 | 151.00 | 144.76 | 149.77 | 969,027 | -8.61(-5.44%) |
Nov 15, 2022 | 156.24 | 160.99 | 154.60 | 158.38 | 699,136 | +7.02(+4.64%) |
Nov 14, 2022 | 152.25 | 155.01 | 150.74 | 151.36 | 738,147 | -3.35(-2.17%) |
Nov 11, 2022 | 157.47 | 158.05 | 151.28 | 154.71 | 973,824 | -1.54(-0.99%) |
Nov 10, 2022 | 149.54 | 157.19 | 149.54 | 156.25 | 845,901 | +13.79(+9.68%) |
Nov 09, 2022 | 148.64 | 149.91 | 142.13 | 142.46 | 623,430 | -7.49(-4.99%) |
Nov 08, 2022 | 150.04 | 153.98 | 146.33 | 149.95 | 723,539 | +1.33(+0.89%) |
Nov 07, 2022 | 149.99 | 150.25 | 146.63 | 148.62 | 522,724 | -0.56(-0.38%) |
Nov 04, 2022 | 150.04 | 150.87 | 145.40 | 149.18 | 499,808 | +1.08(+0.73%) |
Nov 03, 2022 | 141.52 | 148.87 | 140.73 | 148.10 | 576,421 | +5.12(+3.58%) |
Nov 02, 2022 | 145.32 | 149.16 | 142.83 | 142.98 | 940,632 | -2.43(-1.67%) |