Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 178.94 | 179.52 | 177.66 | 178.55 | 32,322,232 | +0.68(+0.38%) |
Nov 29, 2023 | 178.44 | 180.63 | 177.60 | 177.88 | 32,324,270 | +0.94(+0.53%) |
Nov 28, 2023 | 177.45 | 178.11 | 176.11 | 176.94 | 28,511,542 | -0.69(-0.39%) |
Nov 27, 2023 | 177.40 | 178.00 | 176.13 | 177.63 | 30,827,068 | -0.60(-0.33%) |
Nov 24, 2023 | 176.95 | 178.62 | 176.70 | 178.22 | 13,933,279 | +1.19(+0.67%) |
Nov 22, 2023 | 177.08 | 178.28 | 176.32 | 177.03 | 29,183,102 | +1.10(+0.63%) |
Nov 21, 2023 | 177.14 | 177.40 | 175.82 | 175.93 | 30,656,820 | -2.30(-1.29%) |
Nov 20, 2023 | 177.42 | 178.54 | 176.64 | 178.22 | 26,831,530 | +1.03(+0.58%) |
Nov 17, 2023 | 176.35 | 177.54 | 176.01 | 177.19 | 44,223,268 | +2.39(+1.37%) |
Nov 16, 2023 | 177.04 | 177.53 | 174.07 | 174.79 | 47,774,512 | -2.87(-1.62%) |
Nov 15, 2023 | 177.25 | 180.64 | 177.01 | 177.67 | 60,079,432 | +0.31(+0.17%) |
Nov 14, 2023 | 173.15 | 177.37 | 173.14 | 177.36 | 78,990,624 | +9.23(+5.49%) |
Nov 13, 2023 | 167.20 | 168.72 | 166.49 | 168.12 | 27,718,818 | +0.06(+0.04%) |
Nov 10, 2023 | 167.18 | 168.66 | 165.76 | 168.06 | 36,491,960 | +1.86(+1.12%) |
Nov 09, 2023 | 169.97 | 169.97 | 165.95 | 166.21 | 38,825,728 | -2.61(-1.55%) |
Nov 08, 2023 | 170.64 | 171.07 | 168.26 | 168.82 | 45,278,888 | -1.82(-1.07%) |
Nov 07, 2023 | 170.50 | 171.44 | 169.52 | 170.64 | 31,306,498 | -0.61(-0.35%) |
Nov 06, 2023 | 173.41 | 173.69 | 170.33 | 171.25 | 36,246,552 | -2.17(-1.25%) |
Nov 03, 2023 | 171.73 | 174.56 | 171.71 | 173.41 | 57,552,152 | +4.59(+2.72%) |
Nov 02, 2023 | 166.71 | 168.95 | 166.29 | 168.82 | 50,749,796 | +4.38(+2.67%) |
Nov 01, 2023 | 163.44 | 164.58 | 162.09 | 164.44 | 45,487,088 | +0.93(+0.57%) |
Oct 31, 2023 | 162.39 | 163.97 | 161.82 | 163.50 | 32,123,360 | +1.40(+0.86%) |
Oct 30, 2023 | 162.78 | 163.79 | 160.94 | 162.10 | 35,511,272 | +0.90(+0.56%) |
Oct 27, 2023 | 163.50 | 163.81 | 160.67 | 161.21 | 46,790,288 | -1.92(-1.18%) |
Oct 26, 2023 | 163.14 | 164.75 | 162.19 | 163.13 | 54,004,256 | +0.42(+0.26%) |
Oct 25, 2023 | 163.99 | 164.63 | 162.39 | 162.71 | 37,076,920 | -2.73(-1.65%) |
Oct 24, 2023 | 165.42 | 166.59 | 164.39 | 165.44 | 32,904,500 | +1.43(+0.87%) |
Oct 23, 2023 | 164.64 | 166.42 | 163.63 | 164.01 | 45,786,332 | -1.40(-0.85%) |
Oct 20, 2023 | 167.62 | 167.98 | 165.40 | 165.41 | 54,760,156 | -2.17(-1.29%) |
Oct 19, 2023 | 169.79 | 171.09 | 167.32 | 167.58 | 52,001,956 | -2.71(-1.59%) |
Oct 18, 2023 | 172.57 | 172.59 | 169.94 | 170.29 | 38,749,676 | -3.58(-2.06%) |
Oct 17, 2023 | 170.88 | 175.33 | 170.84 | 173.87 | 40,053,912 | +1.92(+1.12%) |
Oct 16, 2023 | 170.68 | 172.32 | 169.96 | 171.95 | 31,301,788 | +2.73(+1.62%) |
Oct 13, 2023 | 171.28 | 171.63 | 168.64 | 169.22 | 34,180,244 | -1.42(-0.83%) |
Oct 12, 2023 | 174.79 | 174.79 | 169.74 | 170.64 | 38,961,564 | -3.95(-2.26%) |
Oct 11, 2023 | 175.03 | 176.13 | 173.30 | 174.59 | 28,296,280 | -0.30(-0.17%) |
Oct 10, 2023 | 173.23 | 175.95 | 173.20 | 174.88 | 31,759,364 | +1.96(+1.13%) |
Oct 09, 2023 | 170.78 | 173.47 | 170.71 | 172.93 | 27,022,226 | +0.99(+0.58%) |
Oct 06, 2023 | 169.32 | 172.82 | 168.46 | 171.93 | 42,424,796 | +1.64(+0.96%) |
Oct 05, 2023 | 169.75 | 170.84 | 168.89 | 170.29 | 34,670,244 | +0.13(+0.08%) |
Oct 04, 2023 | 169.95 | 170.55 | 168.05 | 170.16 | 42,943,780 | +0.08(+0.05%) |
Oct 03, 2023 | 171.88 | 172.43 | 169.32 | 170.08 | 43,136,380 | -2.91(-1.68%) |
Oct 02, 2023 | 175.24 | 175.64 | 172.08 | 173.00 | 42,668,476 | -2.65(-1.51%) |
Sep 29, 2023 | 177.87 | 178.05 | 175.06 | 175.65 | 36,918,636 | -0.84(-0.47%) |
Sep 28, 2023 | 175.00 | 177.47 | 174.88 | 176.48 | 31,525,672 | +1.58(+0.90%) |
Sep 27, 2023 | 174.37 | 175.84 | 173.38 | 174.90 | 37,583,556 | +1.62(+0.93%) |
Sep 26, 2023 | 174.42 | 175.93 | 173.21 | 173.28 | 30,683,008 | -2.26(-1.29%) |
Sep 25, 2023 | 173.79 | 175.78 | 174.97 | 175.54 | 22,672,308 | +0.78(+0.45%) |
Sep 22, 2023 | 175.64 | 176.44 | 174.65 | 174.76 | 23,549,350 | -0.40(-0.23%) |
Sep 21, 2023 | 176.57 | 176.82 | 175.15 | 175.15 | 31,959,036 | -2.76(-1.55%) |
Sep 20, 2023 | 180.43 | 181.52 | 177.88 | 177.91 | 27,906,218 | -1.80(-1.00%) |
Sep 19, 2023 | 180.52 | 181.32 | 179.11 | 179.71 | 24,325,272 | -0.70(-0.39%) |
Sep 18, 2023 | 181.71 | 181.77 | 180.40 | 180.42 | 19,493,228 | -1.21(-0.66%) |
Sep 15, 2023 | 182.79 | 183.07 | 180.81 | 181.62 | 40,189,780 | -1.92(-1.05%) |
Sep 14, 2023 | 182.53 | 184.06 | 182.25 | 183.54 | 28,247,734 | +2.55(+1.41%) |
Sep 13, 2023 | 182.50 | 182.88 | 180.42 | 180.99 | 25,039,500 | -1.20(-0.66%) |
Sep 12, 2023 | 182.05 | 183.33 | 181.75 | 182.19 | 17,028,248 | -0.18(-0.10%) |
Sep 11, 2023 | 183.26 | 183.71 | 182.21 | 182.37 | 17,735,314 | +0.44(+0.24%) |
Sep 08, 2023 | 182.56 | 182.83 | 181.47 | 181.93 | 19,846,566 | -0.41(-0.22%) |
Sep 07, 2023 | 183.14 | 183.37 | 181.60 | 182.34 | 24,137,880 | -1.78(-0.97%) |
Sep 06, 2023 | 185.04 | 186.06 | 183.09 | 184.12 | 26,873,208 | -0.69(-0.37%) |
Sep 05, 2023 | 187.60 | 187.85 | 184.75 | 184.81 | 27,526,604 | -3.98(-2.11%) |
Sep 01, 2023 | 188.01 | 189.78 | 187.80 | 188.78 | 25,369,120 | +2.22(+1.19%) |
Aug 31, 2023 | 187.15 | 188.20 | 186.49 | 186.57 | 18,133,720 | -0.33(-0.17%) |
Aug 30, 2023 | 185.70 | 187.56 | 185.30 | 186.90 | 20,081,090 | +0.70(+0.38%) |
Aug 29, 2023 | 183.53 | 186.33 | 182.57 | 186.19 | 23,284,538 | +2.56(+1.40%) |
Aug 28, 2023 | 182.84 | 184.73 | 182.82 | 183.63 | 23,239,306 | +1.62(+0.89%) |
Aug 25, 2023 | 182.07 | 183.00 | 179.65 | 182.01 | 29,661,376 | +0.77(+0.43%) |
Aug 24, 2023 | 183.25 | 184.32 | 181.22 | 181.24 | 26,956,388 | -2.54(-1.38%) |
Aug 23, 2023 | 182.01 | 184.10 | 181.44 | 183.78 | 21,448,978 | +1.94(+1.07%) |
Aug 22, 2023 | 183.04 | 183.54 | 181.24 | 181.84 | 21,664,962 | -0.54(-0.30%) |
Aug 21, 2023 | 182.70 | 183.27 | 181.09 | 182.38 | 22,905,590 | -0.27(-0.15%) |
Aug 18, 2023 | 180.24 | 183.25 | 179.97 | 182.65 | 33,992,968 | +0.99(+0.54%) |
Aug 17, 2023 | 184.32 | 184.72 | 181.64 | 181.66 | 27,096,410 | -2.17(-1.18%) |
Aug 16, 2023 | 185.96 | 187.01 | 183.80 | 183.83 | 27,294,578 | -2.28(-1.22%) |
Aug 15, 2023 | 187.47 | 187.59 | 186.01 | 186.10 | 25,744,230 | -2.49(-1.32%) |
Aug 14, 2023 | 187.88 | 188.64 | 186.60 | 188.60 | 20,569,248 | -0.33(-0.17%) |
Aug 11, 2023 | 187.87 | 189.62 | 187.69 | 188.92 | 22,173,416 | +0.27(+0.14%) |
Aug 10, 2023 | 190.16 | 192.02 | 187.84 | 188.66 | 29,696,946 | -0.84(-0.44%) |
Aug 09, 2023 | 190.78 | 190.79 | 188.69 | 189.50 | 22,507,412 | -1.49(-0.78%) |
Aug 08, 2023 | 190.06 | 191.20 | 188.46 | 190.99 | 25,859,570 | -1.21(-0.63%) |
Aug 07, 2023 | 192.55 | 192.95 | 190.59 | 192.20 | 20,494,318 | +0.13(+0.07%) |
Aug 04, 2023 | 192.71 | 194.19 | 191.61 | 192.07 | 25,303,882 | -0.39(-0.20%) |
Aug 03, 2023 | 192.20 | 193.52 | 190.97 | 192.46 | 25,027,678 | -0.54(-0.28%) |
Aug 02, 2023 | 193.47 | 193.97 | 191.99 | 193.00 | 28,408,326 | -2.66(-1.36%) |
Aug 01, 2023 | 195.29 | 195.79 | 193.66 | 195.66 | 27,851,170 | -0.90(-0.46%) |
Jul 31, 2023 | 194.80 | 196.60 | 194.78 | 196.56 | 24,646,922 | +2.25(+1.16%) |
Jul 28, 2023 | 193.90 | 194.82 | 193.38 | 194.31 | 21,848,840 | +2.48(+1.29%) |
Jul 27, 2023 | 195.49 | 195.76 | 191.09 | 191.82 | 31,468,172 | -2.51(-1.29%) |
Jul 26, 2023 | 192.66 | 195.03 | 192.60 | 194.34 | 20,586,778 | +1.52(+0.79%) |
Jul 25, 2023 | 192.47 | 194.08 | 192.32 | 192.81 | 19,161,482 | -0.02(-0.01%) |
Jul 24, 2023 | 192.46 | 194.13 | 191.89 | 192.83 | 17,187,376 | +0.47(+0.25%) |
Jul 21, 2023 | 194.26 | 194.49 | 191.99 | 192.36 | 29,299,736 | -0.61(-0.32%) |
Jul 20, 2023 | 194.81 | 194.81 | 192.16 | 192.97 | 27,808,428 | -1.70(-0.87%) |
Jul 19, 2023 | 194.57 | 195.52 | 193.81 | 194.67 | 23,904,660 | +0.82(+0.42%) |
Jul 18, 2023 | 191.60 | 194.26 | 191.45 | 193.85 | 28,847,708 | +2.36(+1.23%) |
Jul 17, 2023 | 189.27 | 192.26 | 189.07 | 191.49 | 24,110,066 | +2.03(+1.07%) |
Jul 14, 2023 | 191.25 | 191.40 | 188.23 | 189.46 | 32,868,436 | -1.87(-0.98%) |
Jul 13, 2023 | 190.43 | 191.59 | 189.72 | 191.33 | 23,772,014 | +1.53(+0.81%) |
Jul 12, 2023 | 190.68 | 190.96 | 189.29 | 189.79 | 41,188,716 | +2.05(+1.09%) |
Jul 11, 2023 | 186.44 | 188.02 | 185.66 | 187.75 | 27,339,858 | +1.91(+1.03%) |
Jul 10, 2023 | 182.58 | 186.02 | 182.17 | 185.84 | 30,800,788 | +3.13(+1.71%) |
Jul 07, 2023 | 181.00 | 184.47 | 180.95 | 182.71 | 32,053,672 | +1.91(+1.06%) |
Jul 06, 2023 | 181.64 | 181.72 | 178.76 | 180.80 | 39,491,928 | -2.97(-1.61%) |
Jul 05, 2023 | 185.11 | 185.19 | 183.43 | 183.77 | 24,347,754 | -1.85(-1.00%) |
Jul 03, 2023 | 184.89 | 186.80 | 184.73 | 185.62 | 14,165,201 | +0.38(+0.20%) |
Jun 30, 2023 | 186.22 | 186.40 | 184.89 | 185.24 | 30,618,598 | +0.88(+0.48%) |
Jun 29, 2023 | 182.72 | 185.06 | 182.44 | 184.36 | 32,424,050 | +2.10(+1.15%) |
Jun 28, 2023 | 181.01 | 182.43 | 180.15 | 182.27 | 23,472,140 | +0.89(+0.49%) |
Jun 27, 2023 | 179.24 | 182.00 | 178.45 | 181.38 | 29,122,744 | +2.58(+1.44%) |
Jun 26, 2023 | 178.49 | 180.76 | 178.43 | 178.79 | 31,841,932 | +0.18(+0.10%) |
Jun 23, 2023 | 178.81 | 180.44 | 178.10 | 178.62 | 51,164,720 | -2.73(-1.51%) |
Jun 22, 2023 | 182.21 | 182.26 | 180.51 | 181.35 | 27,350,324 | -1.35(-0.74%) |
Jun 21, 2023 | 182.44 | 183.90 | 181.60 | 182.70 | 31,362,098 | -0.43(-0.23%) |
Jun 20, 2023 | 183.16 | 183.56 | 181.77 | 183.13 | 33,624,156 | -0.80(-0.44%) |
Jun 16, 2023 | 185.92 | 186.51 | 183.09 | 183.93 | 51,319,696 | -1.48(-0.80%) |
Jun 15, 2023 | 183.08 | 185.54 | 185.41 | 36,932,396 | +13.75(+8.01%) | |
May 08, 2023 | 172.86 | 173.14 | 170.76 | 171.66 | 22,481,708 | -0.39(-0.23%) |
May 05, 2023 | 170.91 | 172.70 | 170.73 | 172.06 | 36,065,252 | +3.99(+2.38%) |
May 04, 2023 | 168.97 | 169.21 | 166.47 | 168.06 | 43,074,064 | -1.90(-1.12%) |
May 03, 2023 | 169.86 | 173.29 | 169.83 | 169.97 | 43,911,216 | +0.62(+0.37%) |
May 02, 2023 | 172.01 | 172.06 | 167.59 | 169.35 | 41,921,628 | -3.55(-2.05%) |
May 01, 2023 | 172.60 | 174.91 | 172.36 | 172.90 | 28,007,910 | +0.10(+0.06%) |
Apr 28, 2023 | 170.91 | 173.41 | 170.81 | 172.80 | 32,369,598 | +1.50(+0.88%) |
Apr 27, 2023 | 169.67 | 171.47 | 168.60 | 171.30 | 33,874,872 | +2.26(+1.34%) |
Apr 26, 2023 | 169.87 | 171.02 | 168.66 | 169.04 | 30,758,244 | -1.65(-0.96%) |
Apr 25, 2023 | 173.22 | 173.53 | 170.64 | 170.69 | 29,162,466 | -4.32(-2.47%) |
Apr 24, 2023 | 174.95 | 176.00 | 174.07 | 175.01 | 18,018,618 | -0.12(-0.07%) |
Apr 21, 2023 | 175.37 | 175.52 | 173.45 | 175.13 | 26,587,322 | +0.23(+0.13%) |
Apr 20, 2023 | 174.72 | 175.98 | 174.10 | 174.90 | 20,739,838 | -0.91(-0.52%) |
Apr 19, 2023 | 174.65 | 176.34 | 174.16 | 175.81 | 19,615,414 | +0.23(+0.13%) |
Apr 18, 2023 | 177.13 | 177.17 | 174.51 | 175.58 | 23,253,858 | -0.75(-0.43%) |
Apr 17, 2023 | 174.54 | 176.41 | 174.33 | 176.33 | 22,464,676 | +2.24(+1.29%) |
Apr 14, 2023 | 175.88 | 176.76 | 172.94 | 174.09 | 30,133,228 | -1.64(-0.93%) |
Apr 13, 2023 | 174.12 | 176.24 | 173.52 | 175.73 | 23,569,920 | +2.30(+1.33%) |
Apr 12, 2023 | 176.37 | 176.53 | 173.17 | 173.43 | 27,685,360 | -1.28(-0.73%) |
Apr 11, 2023 | 174.15 | 175.53 | 173.71 | 174.71 | 22,160,304 | +1.37(+0.79%) |
Apr 10, 2023 | 170.70 | 173.47 | 170.66 | 173.34 | 22,520,850 | +1.84(+1.07%) |
Apr 06, 2023 | 171.34 | 172.07 | 170.31 | 171.51 | 26,809,850 | +0.26(+0.15%) |
Apr 05, 2023 | 171.86 | 172.41 | 170.16 | 171.25 | 29,094,328 | -1.70(-0.98%) |
Apr 04, 2023 | 176.47 | 176.65 | 171.93 | 172.95 | 33,954,076 | -3.09(-1.75%) |
Apr 03, 2023 | 176.50 | 177.31 | 174.07 | 176.03 | 27,965,286 | +0.08(+0.04%) |
Mar 31, 2023 | 173.98 | 176.19 | 173.95 | 175.95 | 42,425,460 | +3.18(+1.84%) |
Mar 30, 2023 | 174.46 | 174.87 | 172.05 | 172.78 | 27,064,578 | -0.24(-0.14%) |
Mar 29, 2023 | 172.94 | 173.14 | 171.19 | 173.01 | 26,138,222 | +1.94(+1.14%) |
Mar 28, 2023 | 170.73 | 172.11 | 170.32 | 171.07 | 29,092,764 | -0.25(-0.14%) |
Mar 27, 2023 | 171.46 | 172.34 | 170.00 | 171.32 | 34,530,288 | +1.88(+1.11%) |
Mar 24, 2023 | 166.44 | 169.75 | 165.16 | 169.44 | 48,258,352 | +1.52(+0.90%) |
Mar 23, 2023 | 169.92 | 172.00 | 166.40 | 167.92 | 48,586,536 | -0.75(-0.44%) |
Mar 22, 2023 | 173.46 | 174.28 | 168.56 | 168.66 | 57,042,556 | -4.92(-2.84%) |
Mar 21, 2023 | 173.49 | 175.09 | 172.91 | 173.59 | 35,052,176 | +3.14(+1.84%) |
Mar 20, 2023 | 170.05 | 172.33 | 169.53 | 170.44 | 47,118,864 | +2.18(+1.30%) |
Mar 17, 2023 | 171.02 | 171.73 | 167.90 | 168.26 | 71,990,616 | -4.67(-2.70%) |
Mar 16, 2023 | 168.50 | 174.31 | 167.54 | 172.93 | 54,353,900 | +2.33(+1.37%) |
Mar 15, 2023 | 168.95 | 170.90 | 167.42 | 170.60 | 55,315,048 | -2.86(-1.65%) |
Mar 14, 2023 | 175.50 | 176.15 | 171.58 | 173.46 | 50,566,292 | +3.15(+1.85%) |
Mar 13, 2023 | 169.53 | 173.33 | 168.10 | 170.31 | 75,473,976 | -2.82(-1.63%) |
Mar 10, 2023 | 177.26 | 177.26 | 171.24 | 173.13 | 70,626,752 | -5.14(-2.88%) |
Mar 09, 2023 | 183.49 | 184.02 | 178.14 | 178.27 | 33,960,572 | -5.10(-2.78%) |
Mar 08, 2023 | 183.55 | 184.36 | 181.91 | 183.37 | 24,969,120 | +0.09(+0.05%) |
Mar 07, 2023 | 185.38 | 185.79 | 182.99 | 183.28 | 26,419,320 | -2.15(-1.16%) |
Mar 06, 2023 | 188.24 | 188.42 | 184.64 | 185.43 | 23,688,602 | -2.75(-1.46%) |
Mar 03, 2023 | 186.38 | 188.60 | 185.15 | 188.18 | 23,176,092 | +2.59(+1.39%) |
Mar 02, 2023 | 183.62 | 186.02 | 182.89 | 185.60 | 18,423,786 | +0.44(+0.24%) |
Mar 01, 2023 | 184.93 | 186.21 | 183.94 | 185.15 | 22,864,828 | +0.24(+0.13%) |
Feb 28, 2023 | 184.86 | 186.73 | 184.81 | 184.92 | 19,837,452 | +0.01(+0.01%) |
Feb 27, 2023 | 185.85 | 186.90 | 184.35 | 184.91 | 17,856,608 | +0.65(+0.35%) |
Feb 24, 2023 | 183.41 | 184.53 | 182.56 | 184.26 | 25,178,334 | -1.74(-0.93%) |
Feb 23, 2023 | 186.07 | 187.00 | 183.46 | 186.00 | 21,876,688 | +1.32(+0.71%) |
Feb 22, 2023 | 184.57 | 185.87 | 183.51 | 184.68 | 25,059,940 | +0.50(+0.27%) |
Feb 21, 2023 | 187.44 | 188.02 | 183.99 | 184.18 | 26,425,708 | -5.60(-2.95%) |
Feb 17, 2023 | 188.55 | 190.02 | 187.66 | 189.78 | 24,720,780 | +0.52(+0.27%) |
Feb 16, 2023 | 188.47 | 191.49 | 187.94 | 189.26 | 21,646,314 | -1.83(-0.96%) |
Feb 15, 2023 | 187.67 | 191.18 | 187.23 | 191.09 | 19,051,468 | +1.92(+1.01%) |
Feb 14, 2023 | 187.96 | 190.59 | 186.78 | 189.17 | 23,721,692 | -0.09(-0.05%) |
Feb 13, 2023 | 187.21 | 189.51 | 186.03 | 189.26 | 16,014,693 | +2.25(+1.20%) |
Feb 10, 2023 | 186.00 | 187.33 | 185.26 | 187.01 | 15,517,712 | +0.37(+0.20%) |
Feb 09, 2023 | 190.86 | 191.74 | 186.15 | 186.64 | 20,850,850 | -2.74(-1.45%) |
Feb 08, 2023 | 190.99 | 191.98 | 188.87 | 189.38 | 18,225,604 | -2.81(-1.46%) |
Feb 07, 2023 | 190.06 | 192.70 | 188.33 | 192.19 | 27,508,902 | +1.41(+0.74%) |
Feb 06, 2023 | 192.26 | 192.98 | 190.03 | 190.78 | 18,390,654 | -2.80(-1.45%) |
Feb 03, 2023 | 192.71 | 195.68 | 192.31 | 193.57 | 25,512,388 | -1.31(-0.67%) |
Feb 02, 2023 | 192.61 | 195.81 | 190.98 | 194.88 | 31,492,264 | +3.76(+1.97%) |
Feb 01, 2023 | 187.88 | 192.79 | 186.83 | 191.12 | 27,382,640 | +2.96(+1.57%) |
Jan 31, 2023 | 184.17 | 188.26 | 184.13 | 188.16 | 21,871,114 | +4.46(+2.43%) |
Jan 30, 2023 | 184.58 | 186.32 | 183.59 | 183.70 | 18,658,394 | -2.59(-1.39%) |
Jan 27, 2023 | 184.72 | 187.00 | 184.53 | 186.29 | 20,413,808 | +1.00(+0.54%) |
Jan 26, 2023 | 185.70 | 186.56 | 183.06 | 185.29 | 18,649,396 | +1.09(+0.59%) |
Jan 25, 2023 | 182.20 | 184.26 | 180.68 | 184.20 | 18,682,216 | +0.51(+0.28%) |
Jan 24, 2023 | 183.36 | 184.57 | 182.66 | 183.69 | 19,431,734 | -0.39(-0.21%) |
Jan 23, 2023 | 182.22 | 184.85 | 181.38 | 184.08 | 20,647,436 | +2.25(+1.24%) |
Jan 20, 2023 | 179.54 | 181.94 | 178.13 | 181.83 | 37,235,728 | +2.95(+1.65%) |
Jan 19, 2023 | 179.56 | 179.93 | 177.65 | 178.88 | 24,911,990 | -1.73(-0.96%) |
Jan 18, 2023 | 184.20 | 185.69 | 180.51 | 180.61 | 23,923,202 | -2.97(-1.62%) |
Jan 17, 2023 | 183.76 | 184.58 | 183.01 | 183.58 | 22,787,150 | -0.23(-0.12%) |
Jan 13, 2023 | 181.30 | 184.09 | 181.13 | 183.81 | 22,713,728 | +1.20(+0.66%) |
Jan 12, 2023 | 180.39 | 182.73 | 178.77 | 182.61 | 30,173,580 | +3.02(+1.68%) |
Jan 11, 2023 | 178.12 | 179.62 | 177.55 | 179.59 | 18,560,276 | +2.21(+1.25%) |
Jan 10, 2023 | 174.58 | 177.49 | 174.23 | 177.38 | 19,060,488 | +2.58(+1.48%) |
Jan 09, 2023 | 175.91 | 177.00 | 174.59 | 174.80 | 18,708,386 | +0.29(+0.17%) |
Jan 06, 2023 | 172.26 | 174.95 | 170.86 | 174.50 | 22,374,756 | +3.83(+2.25%) |
Jan 05, 2023 | 171.56 | 171.64 | 169.40 | 170.67 | 17,461,516 | -1.85(-1.07%) |
Jan 04, 2023 | 171.59 | 173.61 | 171.26 | 172.52 | 23,293,306 | +2.12(+1.25%) |
Jan 03, 2023 | 172.88 | 174.25 | 168.92 | 170.39 | 22,861,912 | -0.94(-0.55%) |
Dec 30, 2022 | 170.34 | 171.69 | 169.62 | 171.34 | 21,650,910 | -0.48(-0.28%) |
Dec 29, 2022 | 168.74 | 172.21 | 168.43 | 171.82 | 22,655,424 | +4.24(+2.53%) |
Dec 28, 2022 | 170.18 | 171.08 | 167.39 | 167.57 | 19,939,470 | -2.64(-1.55%) |
Dec 27, 2022 | 171.34 | 171.54 | 169.59 | 170.22 | 13,747,185 | -1.15(-0.67%) |
Dec 23, 2022 | 170.47 | 171.43 | 169.35 | 171.37 | 12,113,719 | +0.78(+0.45%) |
Dec 22, 2022 | 171.31 | 171.47 | 167.71 | 170.59 | 21,622,888 | -2.26(-1.31%) |
Dec 21, 2022 | 171.43 | 173.74 | 171.18 | 172.85 | 23,325,552 | +2.93(+1.72%) |
Dec 20, 2022 | 168.69 | 171.00 | 168.21 | 169.92 | 18,393,646 | +0.90(+0.53%) |
Dec 19, 2022 | 171.58 | 172.02 | 168.50 | 169.03 | 27,230,072 | -2.32(-1.35%) |
Dec 16, 2022 | 170.79 | 172.07 | 169.68 | 171.35 | 39,889,348 | -1.29(-0.75%) |
Dec 15, 2022 | 174.94 | 175.50 | 172.01 | 172.63 | 34,324,824 | -4.43(-2.50%) |
Dec 14, 2022 | 178.17 | 179.74 | 175.73 | 177.07 | 32,944,192 | -1.17(-0.66%) |
Dec 13, 2022 | 182.51 | 183.41 | 177.02 | 178.24 | 39,101,688 | +1.46(+0.83%) |
Dec 12, 2022 | 174.94 | 177.13 | 174.11 | 176.77 | 23,223,196 | +2.05(+1.18%) |
Dec 09, 2022 | 175.84 | 176.86 | 174.66 | 174.72 | 22,538,876 | -2.17(-1.23%) |
Dec 08, 2022 | 176.82 | 178.64 | 175.59 | 176.89 | 21,391,492 | +1.27(+0.72%) |
Dec 07, 2022 | 175.82 | 177.53 | 175.20 | 175.62 | 17,522,058 | -0.52(-0.29%) |
Dec 06, 2022 | 178.88 | 178.98 | 175.17 | 176.14 | 18,861,274 | -2.74(-1.53%) |
Dec 05, 2022 | 182.78 | 182.97 | 178.20 | 178.88 | 25,984,108 | -5.07(-2.75%) |
Dec 02, 2022 | 180.34 | 184.74 | 180.30 | 183.94 | 23,091,328 | +1.07(+0.58%) |