Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 162.41 | 163.40 | 161.63 | 163.02 | 501,912 | +1.04(+0.64%) |
Nov 29, 2023 | 162.21 | 163.63 | 161.80 | 161.98 | 632,974 | +0.77(+0.48%) |
Nov 28, 2023 | 161.66 | 162.17 | 160.66 | 161.21 | 332,637 | -0.69(-0.43%) |
Nov 27, 2023 | 161.40 | 162.17 | 160.62 | 161.90 | 754,662 | -0.26(-0.16%) |
Nov 24, 2023 | 161.43 | 162.44 | 161.04 | 162.16 | 191,553 | +0.78(+0.48%) |
Nov 22, 2023 | 161.16 | 161.93 | 160.58 | 161.38 | 350,157 | +0.99(+0.62%) |
Nov 21, 2023 | 161.05 | 161.15 | 160.36 | 160.39 | 336,780 | -1.33(-0.82%) |
Nov 20, 2023 | 161.49 | 162.04 | 160.51 | 161.72 | 425,171 | +0.19(+0.12%) |
Nov 17, 2023 | 161.08 | 161.79 | 160.72 | 161.54 | 628,000 | +1.70(+1.06%) |
Nov 16, 2023 | 161.35 | 162.00 | 159.38 | 159.84 | 375,332 | -1.95(-1.20%) |
Nov 15, 2023 | 161.07 | 163.35 | 161.03 | 161.78 | 410,926 | +0.83(+0.52%) |
Nov 14, 2023 | 157.89 | 161.47 | 157.34 | 160.95 | 647,058 | +6.79(+4.41%) |
Nov 13, 2023 | 153.91 | 154.71 | 153.26 | 154.16 | 380,050 | -0.34(-0.22%) |
Nov 10, 2023 | 153.40 | 154.70 | 152.63 | 154.50 | 318,869 | +1.61(+1.05%) |
Nov 09, 2023 | 155.35 | 155.38 | 152.63 | 152.89 | 374,682 | -1.74(-1.12%) |
Nov 08, 2023 | 155.51 | 156.09 | 154.26 | 154.63 | 452,092 | -0.83(-0.53%) |
Nov 07, 2023 | 155.67 | 156.15 | 154.79 | 155.46 | 515,013 | -0.87(-0.56%) |
Nov 06, 2023 | 158.02 | 158.20 | 155.83 | 156.33 | 768,281 | -1.69(-1.07%) |
Nov 03, 2023 | 156.96 | 158.92 | 156.96 | 158.02 | 660,220 | +3.37(+2.18%) |
Nov 02, 2023 | 152.72 | 154.76 | 152.69 | 154.65 | 417,782 | +3.63(+2.40%) |
Nov 01, 2023 | 150.01 | 151.05 | 148.82 | 151.02 | 637,324 | +0.99(+0.66%) |
Oct 31, 2023 | 148.99 | 150.21 | 148.58 | 150.03 | 598,705 | +1.29(+0.87%) |
Oct 30, 2023 | 148.75 | 149.83 | 147.54 | 148.74 | 631,856 | +1.27(+0.86%) |
Oct 27, 2023 | 149.78 | 149.80 | 147.04 | 147.47 | 734,480 | -2.00(-1.34%) |
Oct 26, 2023 | 148.67 | 150.55 | 148.58 | 149.47 | 745,942 | +1.12(+0.75%) |
Oct 25, 2023 | 149.27 | 149.72 | 148.06 | 148.35 | 496,884 | -1.77(-1.18%) |
Oct 24, 2023 | 150.23 | 151.09 | 149.31 | 150.12 | 534,554 | +0.80(+0.54%) |
Oct 23, 2023 | 149.99 | 151.34 | 149.27 | 149.32 | 572,943 | -1.37(-0.91%) |
Oct 20, 2023 | 152.46 | 153.03 | 150.61 | 150.69 | 672,671 | -1.82(-1.19%) |
Oct 19, 2023 | 154.44 | 155.64 | 152.19 | 152.51 | 359,352 | -2.22(-1.44%) |
Oct 18, 2023 | 156.76 | 156.76 | 154.62 | 154.74 | 382,674 | -3.27(-2.07%) |
Oct 17, 2023 | 155.32 | 159.06 | 155.32 | 158.01 | 475,236 | +1.90(+1.22%) |
Oct 16, 2023 | 154.79 | 156.44 | 154.56 | 156.11 | 381,537 | +2.52(+1.64%) |
Oct 13, 2023 | 155.44 | 155.51 | 153.03 | 153.59 | 463,495 | -1.12(-0.72%) |
Oct 12, 2023 | 157.76 | 157.80 | 153.67 | 154.71 | 307,556 | -2.86(-1.81%) |
Oct 11, 2023 | 157.17 | 158.16 | 156.30 | 157.56 | 388,358 | +0.73(+0.47%) |
Oct 10, 2023 | 155.99 | 157.86 | 155.99 | 156.83 | 364,534 | +1.28(+0.83%) |
Oct 09, 2023 | 153.30 | 156.04 | 153.30 | 155.55 | 433,795 | +1.27(+0.82%) |
Oct 06, 2023 | 152.47 | 155.23 | 151.62 | 154.28 | 951,192 | +1.04(+0.68%) |
Oct 05, 2023 | 152.93 | 153.78 | 152.31 | 153.24 | 376,654 | -0.04(-0.03%) |
Oct 04, 2023 | 152.77 | 153.52 | 151.31 | 153.28 | 516,938 | +0.59(+0.39%) |
Oct 03, 2023 | 154.23 | 154.61 | 151.92 | 152.69 | 523,309 | -2.45(-1.58%) |
Oct 02, 2023 | 157.34 | 157.52 | 154.48 | 155.14 | 1,940,668 | -2.52(-1.60%) |
Sep 29, 2023 | 159.27 | 159.56 | 157.29 | 157.66 | 536,301 | -0.56(-0.36%) |
Sep 28, 2023 | 156.67 | 158.81 | 156.67 | 158.22 | 656,674 | +1.69(+1.08%) |
Sep 27, 2023 | 156.47 | 157.18 | 155.41 | 156.53 | 392,525 | +1.01(+0.65%) |
Sep 26, 2023 | 157.03 | 157.79 | 155.47 | 155.53 | 619,258 | -2.38(-1.51%) |
Sep 25, 2023 | 156.47 | 158.08 | 157.49 | 157.91 | 632,493 | +0.87(+0.55%) |
Sep 22, 2023 | 158.06 | 158.55 | 157.03 | 157.04 | 748,445 | -0.70(-0.45%) |
Sep 21, 2023 | 159.45 | 159.45 | 157.69 | 157.74 | 659,393 | -2.56(-1.60%) |
Sep 20, 2023 | 161.81 | 162.73 | 160.22 | 160.31 | 398,670 | -0.78(-0.48%) |
Sep 19, 2023 | 161.45 | 162.23 | 160.53 | 161.08 | 411,172 | -0.27(-0.16%) |
Sep 18, 2023 | 161.94 | 162.17 | 161.02 | 161.35 | 270,605 | -0.40(-0.25%) |
Sep 15, 2023 | 162.44 | 162.74 | 161.16 | 161.75 | 456,176 | -1.32(-0.81%) |
Sep 14, 2023 | 162.17 | 163.17 | 161.88 | 163.07 | 586,030 | +2.38(+1.48%) |
Sep 13, 2023 | 162.07 | 162.14 | 160.05 | 160.69 | 322,415 | -1.17(-0.72%) |
Sep 12, 2023 | 161.45 | 162.62 | 161.25 | 161.86 | 270,706 | +0.33(+0.21%) |
Sep 11, 2023 | 162.32 | 162.90 | 161.41 | 161.53 | 352,622 | -0.04(-0.02%) |
Sep 08, 2023 | 161.53 | 162.04 | 160.74 | 161.56 | 489,714 | +0.28(+0.17%) |
Sep 07, 2023 | 162.07 | 162.60 | 160.90 | 161.29 | 435,731 | -1.50(-0.92%) |
Sep 06, 2023 | 163.64 | 164.44 | 161.99 | 162.79 | 330,982 | -0.80(-0.49%) |
Sep 05, 2023 | 166.55 | 166.60 | 163.59 | 163.59 | 413,558 | -3.90(-2.33%) |
Sep 01, 2023 | 166.74 | 167.85 | 166.73 | 167.49 | 379,387 | +1.87(+1.13%) |
Aug 31, 2023 | 165.85 | 166.58 | 165.62 | 165.62 | 239,229 | -0.15(-0.09%) |
Aug 30, 2023 | 165.11 | 166.17 | 164.90 | 165.77 | 235,401 | +0.44(+0.27%) |
Aug 29, 2023 | 163.41 | 165.33 | 162.83 | 165.33 | 295,346 | +1.99(+1.22%) |
Aug 28, 2023 | 162.62 | 164.20 | 161.95 | 163.34 | 288,090 | +1.52(+0.94%) |
Aug 25, 2023 | 162.02 | 162.66 | 160.22 | 161.82 | 304,415 | +0.35(+0.22%) |
Aug 24, 2023 | 162.09 | 163.80 | 161.43 | 161.47 | 328,949 | -0.99(-0.61%) |
Aug 23, 2023 | 161.10 | 162.59 | 160.43 | 162.46 | 313,160 | +1.50(+0.94%) |
Aug 22, 2023 | 162.36 | 162.72 | 160.75 | 160.95 | 275,129 | -1.10(-0.68%) |
Aug 21, 2023 | 162.85 | 163.18 | 161.00 | 162.06 | 378,035 | -0.49(-0.30%) |
Aug 18, 2023 | 161.12 | 162.91 | 160.54 | 162.55 | 456,404 | +0.49(+0.30%) |
Aug 17, 2023 | 164.31 | 164.55 | 161.99 | 162.06 | 360,915 | -1.49(-0.91%) |
Aug 16, 2023 | 164.83 | 165.84 | 163.52 | 163.55 | 327,932 | -1.40(-0.85%) |
Aug 15, 2023 | 166.33 | 166.33 | 164.82 | 164.95 | 375,497 | -2.44(-1.46%) |
Aug 14, 2023 | 167.27 | 167.38 | 166.12 | 167.38 | 504,185 | -0.52(-0.31%) |
Aug 11, 2023 | 167.24 | 168.42 | 167.07 | 167.91 | 316,323 | +0.16(+0.09%) |
Aug 10, 2023 | 168.99 | 170.17 | 167.14 | 167.75 | 328,193 | -0.53(-0.31%) |
Aug 09, 2023 | 169.33 | 169.44 | 167.96 | 168.28 | 314,817 | -1.02(-0.60%) |
Aug 08, 2023 | 168.56 | 169.41 | 167.04 | 169.30 | 371,444 | -1.16(-0.68%) |
Aug 07, 2023 | 169.46 | 170.49 | 169.12 | 170.46 | 269,987 | +1.45(+0.86%) |
Aug 04, 2023 | 169.13 | 170.82 | 168.79 | 169.01 | 385,969 | +0.07(+0.04%) |
Aug 03, 2023 | 168.90 | 169.68 | 167.67 | 168.94 | 373,425 | -0.66(-0.39%) |
Aug 02, 2023 | 169.68 | 170.10 | 168.70 | 169.60 | 360,220 | -1.57(-0.92%) |
Aug 01, 2023 | 170.77 | 171.36 | 169.85 | 171.17 | 364,102 | -0.30(-0.17%) |
Jul 31, 2023 | 171.10 | 171.75 | 170.76 | 171.47 | 283,774 | +0.92(+0.54%) |
Jul 28, 2023 | 170.46 | 171.13 | 169.81 | 170.54 | 253,699 | +1.61(+0.95%) |
Jul 27, 2023 | 171.88 | 171.88 | 168.51 | 168.93 | 362,442 | -1.85(-1.08%) |
Jul 26, 2023 | 169.60 | 171.19 | 169.51 | 170.78 | 422,265 | +1.17(+0.69%) |
Jul 25, 2023 | 169.59 | 170.51 | 169.17 | 169.61 | 244,436 | -0.09(-0.05%) |
Jul 24, 2023 | 168.82 | 170.28 | 168.54 | 169.69 | 382,982 | +0.91(+0.54%) |
Jul 21, 2023 | 170.32 | 170.32 | 168.77 | 168.78 | 287,802 | -0.91(-0.54%) |
Jul 20, 2023 | 170.31 | 170.33 | 168.71 | 169.69 | 355,659 | -0.42(-0.25%) |
Jul 19, 2023 | 169.57 | 170.24 | 168.98 | 170.12 | 447,073 | +1.10(+0.65%) |
Jul 18, 2023 | 167.06 | 169.31 | 166.93 | 169.02 | 347,237 | +2.11(+1.27%) |
Jul 17, 2023 | 165.67 | 167.26 | 165.28 | 166.90 | 435,635 | +1.05(+0.63%) |
Jul 14, 2023 | 167.69 | 167.69 | 164.89 | 165.85 | 560,502 | -1.68(-1.00%) |
Jul 13, 2023 | 167.23 | 167.71 | 166.44 | 167.53 | 385,612 | +0.94(+0.57%) |
Jul 12, 2023 | 167.42 | 167.79 | 166.48 | 166.59 | 323,112 | +1.17(+0.71%) |
Jul 11, 2023 | 163.96 | 165.63 | 163.87 | 165.42 | 323,741 | +1.96(+1.20%) |
Jul 10, 2023 | 161.50 | 163.91 | 161.46 | 163.46 | 327,238 | +1.75(+1.08%) |
Jul 07, 2023 | 159.99 | 163.16 | 159.88 | 161.71 | 304,901 | +1.69(+1.06%) |
Jul 06, 2023 | 160.36 | 160.42 | 158.41 | 160.02 | 433,307 | -1.86(-1.15%) |
Jul 05, 2023 | 162.73 | 162.95 | 161.52 | 161.88 | 373,580 | -1.70(-1.04%) |
Jul 03, 2023 | 162.41 | 163.92 | 162.36 | 163.58 | 245,183 | +0.95(+0.59%) |
Jun 30, 2023 | 163.34 | 163.36 | 162.01 | 162.63 | 330,549 | +0.65(+0.40%) |
Jun 29, 2023 | 160.18 | 162.06 | 160.11 | 161.98 | 358,995 | +2.11(+1.32%) |
Jun 28, 2023 | 159.74 | 159.86 | 158.56 | 159.86 | 348,387 | +0.06(+0.04%) |
Jun 27, 2023 | 157.66 | 160.12 | 156.88 | 159.80 | 526,778 | +2.47(+1.57%) |
Jun 26, 2023 | 156.13 | 158.04 | 155.96 | 157.34 | 321,396 | +1.64(+1.05%) |
Jun 23, 2023 | 156.40 | 157.17 | 155.42 | 155.69 | 282,275 | -1.97(-1.25%) |
Jun 22, 2023 | 158.67 | 158.67 | 157.01 | 157.66 | 413,078 | -1.51(-0.95%) |
Jun 21, 2023 | 158.67 | 159.87 | 158.13 | 159.17 | 458,985 | -0.14(-0.09%) |
Jun 20, 2023 | 160.00 | 160.17 | 158.57 | 159.31 | 513,925 | -1.24(-0.77%) |
Jun 16, 2023 | 161.63 | 162.21 | 159.78 | 160.55 | 419,837 | -0.55(-0.34%) |
Jun 15, 2023 | 158.93 | 161.24 | 158.93 | 161.09 | 348,537 | +10.50(+6.97%) |
May 08, 2023 | 151.87 | 152.05 | 150.10 | 150.59 | 310,878 | -0.35(-0.23%) |
May 05, 2023 | 149.77 | 151.46 | 149.77 | 150.95 | 503,254 | +3.55(+2.41%) |
May 04, 2023 | 149.06 | 149.38 | 146.42 | 147.40 | 702,094 | -2.69(-1.79%) |
May 03, 2023 | 150.97 | 152.99 | 149.96 | 150.09 | 400,478 | -0.55(-0.36%) |
May 02, 2023 | 152.88 | 152.88 | 148.63 | 150.63 | 674,278 | -2.87(-1.87%) |
May 01, 2023 | 153.51 | 155.13 | 153.30 | 153.51 | 365,727 | -0.25(-0.16%) |
Apr 28, 2023 | 151.84 | 154.01 | 151.70 | 153.75 | 384,076 | +1.69(+1.11%) |
Apr 27, 2023 | 149.93 | 152.19 | 149.54 | 152.06 | 415,671 | +2.78(+1.86%) |
Apr 26, 2023 | 150.50 | 151.08 | 149.00 | 149.28 | 414,917 | -1.36(-0.90%) |
Apr 25, 2023 | 152.81 | 153.01 | 150.64 | 150.64 | 332,741 | -3.31(-2.15%) |
Apr 24, 2023 | 153.83 | 154.74 | 153.34 | 153.96 | 415,802 | -0.14(-0.09%) |
Apr 21, 2023 | 154.59 | 154.63 | 153.00 | 154.09 | 400,107 | -0.29(-0.19%) |
Apr 20, 2023 | 154.13 | 155.21 | 153.86 | 154.39 | 289,629 | -0.81(-0.52%) |
Apr 19, 2023 | 153.98 | 155.50 | 153.60 | 155.20 | 274,412 | +0.54(+0.35%) |
Apr 18, 2023 | 155.41 | 155.69 | 153.89 | 154.66 | 457,728 | -0.33(-0.21%) |
Apr 17, 2023 | 153.74 | 154.99 | 153.49 | 154.99 | 721,080 | +1.50(+0.97%) |
Apr 14, 2023 | 154.77 | 155.59 | 152.54 | 153.50 | 374,458 | -0.99(-0.64%) |
Apr 13, 2023 | 153.98 | 154.93 | 152.97 | 154.49 | 410,260 | +1.09(+0.71%) |
Apr 12, 2023 | 155.85 | 155.85 | 153.27 | 153.40 | 507,206 | -1.12(-0.73%) |
Apr 11, 2023 | 153.72 | 155.25 | 153.69 | 154.52 | 401,439 | +1.39(+0.91%) |
Apr 10, 2023 | 150.96 | 153.23 | 150.83 | 153.14 | 453,440 | +1.65(+1.09%) |
Apr 06, 2023 | 151.43 | 151.94 | 150.87 | 151.48 | 499,593 | -0.04(-0.03%) |
Apr 05, 2023 | 151.63 | 152.17 | 150.53 | 151.52 | 528,632 | -0.82(-0.54%) |
Apr 04, 2023 | 155.71 | 155.71 | 151.37 | 152.34 | 535,398 | -2.99(-1.93%) |
Apr 03, 2023 | 155.51 | 156.54 | 154.25 | 155.34 | 397,959 | +0.10(+0.06%) |
Mar 31, 2023 | 153.62 | 155.38 | 153.48 | 155.24 | 440,006 | +2.53(+1.66%) |
Mar 30, 2023 | 153.72 | 154.11 | 152.17 | 152.71 | 505,434 | +0.23(+0.15%) |
Mar 29, 2023 | 152.39 | 152.53 | 151.28 | 152.47 | 494,611 | +1.67(+1.11%) |
Mar 28, 2023 | 150.09 | 151.40 | 149.79 | 150.80 | 655,957 | +0.59(+0.39%) |
Mar 27, 2023 | 150.44 | 151.10 | 149.17 | 150.21 | 735,886 | +1.70(+1.15%) |
Mar 24, 2023 | 145.68 | 148.61 | 144.66 | 148.51 | 674,835 | +1.62(+1.10%) |
Mar 23, 2023 | 149.29 | 150.53 | 145.77 | 146.89 | 806,556 | -1.21(-0.82%) |
Mar 22, 2023 | 152.32 | 152.57 | 148.10 | 148.10 | 397,993 | -4.17(-2.74%) |
Mar 21, 2023 | 152.38 | 153.09 | 151.55 | 152.27 | 866,444 | +2.81(+1.88%) |
Mar 20, 2023 | 148.72 | 150.96 | 148.59 | 149.46 | 1,134,136 | +2.39(+1.63%) |
Mar 17, 2023 | 150.37 | 150.39 | 146.49 | 147.07 | 481,747 | -3.89(-2.58%) |
Mar 16, 2023 | 147.68 | 152.01 | 146.35 | 150.96 | 1,472,101 | +1.93(+1.30%) |
Mar 15, 2023 | 149.39 | 149.39 | 146.52 | 149.02 | 832,311 | -3.41(-2.24%) |
Mar 14, 2023 | 154.08 | 155.12 | 150.90 | 152.43 | 452,398 | +2.51(+1.67%) |
Mar 13, 2023 | 150.65 | 152.85 | 148.14 | 149.93 | 956,165 | -4.21(-2.73%) |
Mar 10, 2023 | 158.30 | 158.31 | 152.64 | 154.13 | 767,004 | -4.45(-2.81%) |
Mar 09, 2023 | 163.01 | 163.42 | 158.53 | 158.59 | 589,263 | -4.56(-2.80%) |
Mar 08, 2023 | 163.39 | 163.91 | 162.06 | 163.15 | 378,624 | +0.07(+0.04%) |
Mar 07, 2023 | 165.27 | 165.66 | 162.82 | 163.08 | 328,848 | -2.15(-1.30%) |
Mar 06, 2023 | 167.57 | 167.70 | 164.80 | 165.23 | 361,008 | -2.18(-1.30%) |
Mar 03, 2023 | 166.31 | 167.72 | 165.27 | 167.40 | 398,013 | +1.92(+1.16%) |
Mar 02, 2023 | 163.97 | 165.76 | 163.33 | 165.48 | 380,260 | +0.54(+0.33%) |
Mar 01, 2023 | 164.26 | 165.37 | 163.62 | 164.94 | 314,360 | +0.36(+0.22%) |
Feb 28, 2023 | 164.81 | 166.00 | 164.49 | 164.58 | 300,849 | -0.29(-0.18%) |
Feb 27, 2023 | 165.68 | 166.78 | 164.42 | 164.87 | 332,562 | +0.23(+0.14%) |
Feb 24, 2023 | 163.47 | 164.88 | 162.67 | 164.63 | 538,341 | -0.81(-0.49%) |
Feb 23, 2023 | 165.66 | 166.45 | 163.59 | 165.44 | 321,157 | +0.69(+0.42%) |
Feb 22, 2023 | 164.55 | 165.83 | 164.07 | 164.75 | 536,324 | +0.28(+0.17%) |
Feb 21, 2023 | 167.18 | 167.55 | 164.08 | 164.47 | 415,312 | -4.34(-2.57%) |
Feb 17, 2023 | 168.32 | 169.05 | 167.22 | 168.81 | 477,735 | +0.16(+0.09%) |
Feb 16, 2023 | 168.06 | 170.16 | 167.53 | 168.66 | 354,790 | -1.13(-0.66%) |
Feb 15, 2023 | 167.67 | 169.85 | 167.19 | 169.79 | 367,601 | +0.99(+0.59%) |
Feb 14, 2023 | 168.41 | 169.83 | 167.18 | 168.79 | 274,049 | -0.24(-0.14%) |
Feb 13, 2023 | 167.36 | 169.04 | 166.69 | 169.04 | 302,369 | +1.91(+1.14%) |
Feb 10, 2023 | 165.91 | 167.25 | 165.60 | 167.13 | 447,743 | +0.73(+0.44%) |
Feb 09, 2023 | 169.84 | 170.20 | 166.00 | 166.40 | 358,413 | -2.22(-1.31%) |
Feb 08, 2023 | 169.87 | 170.15 | 168.26 | 168.62 | 291,918 | -2.09(-1.22%) |
Feb 07, 2023 | 169.42 | 171.14 | 168.01 | 170.71 | 491,176 | +1.03(+0.61%) |
Feb 06, 2023 | 170.74 | 171.05 | 168.82 | 169.68 | 441,287 | -2.00(-1.17%) |
Feb 03, 2023 | 171.17 | 173.05 | 171.14 | 171.68 | 735,450 | -1.05(-0.61%) |
Feb 02, 2023 | 171.53 | 173.53 | 171.03 | 172.73 | 693,248 | +2.22(+1.30%) |
Feb 01, 2023 | 167.97 | 171.75 | 167.08 | 170.51 | 691,090 | +2.14(+1.27%) |
Jan 31, 2023 | 164.99 | 168.44 | 164.79 | 168.38 | 515,269 | +3.94(+2.39%) |
Jan 30, 2023 | 165.03 | 166.50 | 164.33 | 164.44 | 488,350 | -1.68(-1.01%) |
Jan 27, 2023 | 165.04 | 166.68 | 164.59 | 166.12 | 535,003 | +0.59(+0.36%) |
Jan 26, 2023 | 164.91 | 165.68 | 163.52 | 165.53 | 424,665 | +1.51(+0.92%) |
Jan 25, 2023 | 162.16 | 164.10 | 161.56 | 164.02 | 304,321 | +0.54(+0.33%) |
Jan 24, 2023 | 163.19 | 164.14 | 162.45 | 163.48 | 581,959 | -0.44(-0.27%) |
Jan 23, 2023 | 162.71 | 164.62 | 162.28 | 163.91 | 525,274 | +1.63(+1.01%) |
Jan 20, 2023 | 160.31 | 162.39 | 159.22 | 162.28 | 525,344 | +2.62(+1.64%) |
Jan 19, 2023 | 160.10 | 160.43 | 158.68 | 159.66 | 840,156 | -1.53(-0.95%) |
Jan 18, 2023 | 164.25 | 165.03 | 161.13 | 161.18 | 1,143,760 | -2.46(-1.50%) |
Jan 17, 2023 | 164.16 | 164.64 | 163.38 | 163.64 | 497,019 | -0.43(-0.26%) |
Jan 13, 2023 | 162.41 | 164.35 | 161.92 | 164.07 | 407,147 | +0.43(+0.26%) |
Jan 12, 2023 | 162.45 | 163.96 | 161.48 | 163.64 | 673,599 | +1.86(+1.15%) |
Jan 11, 2023 | 160.31 | 161.84 | 160.31 | 161.79 | 346,260 | +2.00(+1.25%) |
Jan 10, 2023 | 158.16 | 159.81 | 157.44 | 159.78 | 314,462 | +1.43(+0.90%) |
Jan 09, 2023 | 159.27 | 160.17 | 158.16 | 158.35 | 584,371 | -0.16(-0.10%) |
Jan 06, 2023 | 156.06 | 158.79 | 155.76 | 158.51 | 391,363 | +3.80(+2.46%) |
Jan 05, 2023 | 155.16 | 155.27 | 153.82 | 154.71 | 342,096 | -1.48(-0.95%) |
Jan 04, 2023 | 154.74 | 156.94 | 154.57 | 156.19 | 656,157 | +2.27(+1.48%) |
Jan 03, 2023 | 155.28 | 156.33 | 152.75 | 153.91 | 802,029 | -0.46(-0.30%) |
Dec 30, 2022 | 153.93 | 154.64 | 153.18 | 154.37 | 629,725 | -0.73(-0.47%) |
Dec 29, 2022 | 153.05 | 155.43 | 152.81 | 155.10 | 650,273 | +2.98(+1.96%) |
Dec 28, 2022 | 155.40 | 155.53 | 152.11 | 152.12 | 947,562 | -2.91(-1.88%) |
Dec 27, 2022 | 155.15 | 155.58 | 154.22 | 155.03 | 611,833 | +0.18(+0.11%) |
Dec 23, 2022 | 153.51 | 154.87 | 152.79 | 154.85 | 515,689 | +1.46(+0.95%) |
Dec 22, 2022 | 154.25 | 154.31 | 150.84 | 153.40 | 623,248 | -1.75(-1.13%) |
Dec 21, 2022 | 154.12 | 155.61 | 153.81 | 155.15 | 580,794 | +2.73(+1.79%) |
Dec 20, 2022 | 151.92 | 153.30 | 151.48 | 152.41 | 727,957 | +0.46(+0.30%) |
Dec 19, 2022 | 153.30 | 153.97 | 151.25 | 151.95 | 1,416,088 | -1.15(-0.75%) |
Dec 16, 2022 | 153.07 | 153.81 | 151.91 | 153.10 | 660,563 | -1.60(-1.04%) |
Dec 15, 2022 | 156.23 | 156.69 | 154.18 | 154.70 | 860,607 | -3.33(-2.11%) |
Dec 14, 2022 | 159.05 | 159.99 | 156.95 | 158.03 | 558,681 | -0.81(-0.51%) |
Dec 13, 2022 | 162.44 | 162.65 | 158.04 | 158.84 | 918,591 | +0.62(+0.39%) |
Dec 12, 2022 | 156.92 | 158.46 | 155.85 | 158.23 | 498,202 | +1.85(+1.19%) |
Dec 09, 2022 | 157.22 | 157.99 | 156.36 | 156.37 | 535,246 | -1.39(-0.88%) |
Dec 08, 2022 | 158.41 | 159.16 | 157.26 | 157.76 | 511,629 | +0.60(+0.38%) |
Dec 07, 2022 | 157.56 | 158.61 | 156.92 | 157.16 | 475,448 | -0.63(-0.40%) |
Dec 06, 2022 | 159.22 | 159.54 | 156.58 | 157.79 | 459,305 | -1.34(-0.84%) |
Dec 05, 2022 | 162.72 | 162.72 | 158.63 | 159.13 | 667,866 | -4.36(-2.67%) |
Dec 02, 2022 | 161.69 | 164.10 | 161.21 | 163.50 | 931,819 | +0.28(+0.17%) |