Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 176.03 | 179.37 | 175.84 | 178.82 | 3,591,493 | +3.15(+1.79%) |
Nov 29, 2023 | 174.92 | 176.44 | 174.12 | 175.67 | 1,226,428 | +0.59(+0.34%) |
Nov 28, 2023 | 176.61 | 176.96 | 174.69 | 175.08 | 998,691 | -1.75(-0.99%) |
Nov 27, 2023 | 175.53 | 177.17 | 175.41 | 176.83 | 1,194,696 | +1.06(+0.60%) |
Nov 24, 2023 | 174.95 | 176.82 | 174.81 | 175.77 | 420,873 | +1.45(+0.83%) |
Nov 22, 2023 | 173.28 | 174.72 | 172.86 | 174.32 | 822,653 | +1.01(+0.58%) |
Nov 21, 2023 | 170.66 | 174.16 | 170.66 | 173.31 | 1,069,503 | +2.93(+1.72%) |
Nov 20, 2023 | 170.29 | 170.72 | 169.18 | 170.38 | 709,961 | +0.28(+0.16%) |
Nov 17, 2023 | 169.82 | 171.25 | 168.92 | 170.11 | 870,972 | +0.13(+0.08%) |
Nov 16, 2023 | 168.51 | 171.09 | 167.49 | 169.98 | 1,294,306 | +2.13(+1.27%) |
Nov 15, 2023 | 168.31 | 168.62 | 165.41 | 167.85 | 1,487,865 | +0.83(+0.50%) |
Nov 14, 2023 | 169.24 | 169.44 | 166.34 | 167.02 | 1,754,632 | -2.28(-1.34%) |
Nov 13, 2023 | 168.13 | 169.51 | 167.53 | 169.29 | 1,066,813 | +1.03(+0.61%) |
Nov 10, 2023 | 167.31 | 168.43 | 165.87 | 168.27 | 920,805 | +1.36(+0.81%) |
Nov 09, 2023 | 167.82 | 168.27 | 166.49 | 166.91 | 942,821 | +0.03(+0.02%) |
Nov 08, 2023 | 168.14 | 168.55 | 165.93 | 166.88 | 1,177,123 | -1.41(-0.84%) |
Nov 07, 2023 | 167.25 | 168.51 | 167.01 | 168.29 | 1,032,551 | +0.43(+0.26%) |
Nov 06, 2023 | 166.73 | 167.89 | 166.56 | 167.86 | 1,341,108 | +1.13(+0.68%) |
Nov 03, 2023 | 169.05 | 169.05 | 164.85 | 166.73 | 1,699,331 | -0.53(-0.32%) |
Nov 02, 2023 | 167.66 | 168.76 | 164.19 | 167.27 | 1,297,195 | -0.33(-0.20%) |
Nov 01, 2023 | 166.38 | 168.06 | 165.15 | 167.59 | 1,287,046 | +1.82(+1.10%) |
Oct 31, 2023 | 164.96 | 166.77 | 164.90 | 165.77 | 1,942,654 | +1.91(+1.17%) |
Oct 30, 2023 | 159.94 | 164.22 | 158.92 | 163.86 | 2,209,725 | +4.78(+3.01%) |
Oct 27, 2023 | 162.15 | 162.15 | 158.30 | 159.08 | 1,442,097 | -3.74(-2.30%) |
Oct 26, 2023 | 164.02 | 165.70 | 162.52 | 162.82 | 1,992,223 | -0.27(-0.16%) |
Oct 25, 2023 | 157.15 | 163.38 | 156.64 | 163.09 | 2,104,969 | +6.74(+4.31%) |
Oct 24, 2023 | 158.06 | 159.64 | 155.76 | 156.35 | 2,223,942 | -1.26(-0.80%) |
Oct 23, 2023 | 159.54 | 159.54 | 157.29 | 157.60 | 1,518,690 | -2.38(-1.49%) |
Oct 20, 2023 | 162.98 | 162.98 | 159.71 | 159.98 | 1,555,292 | -2.33(-1.43%) |
Oct 19, 2023 | 166.28 | 167.81 | 161.76 | 162.31 | 1,796,834 | -4.13(-2.48%) |
Oct 18, 2023 | 168.06 | 171.74 | 166.32 | 166.43 | 2,344,901 | -1.24(-0.74%) |
Oct 17, 2023 | 166.63 | 168.05 | 166.06 | 167.67 | 1,687,224 | +1.69(+1.02%) |
Oct 16, 2023 | 163.52 | 166.31 | 163.37 | 165.98 | 1,611,991 | +3.41(+2.10%) |
Oct 13, 2023 | 160.37 | 162.67 | 159.44 | 162.57 | 1,564,478 | +3.45(+2.16%) |
Oct 12, 2023 | 161.19 | 161.19 | 158.36 | 159.13 | 892,582 | -1.66(-1.03%) |
Oct 11, 2023 | 160.58 | 161.30 | 159.48 | 160.79 | 914,827 | +0.18(+0.11%) |
Oct 10, 2023 | 161.78 | 162.08 | 159.25 | 160.61 | 1,187,710 | -1.02(-0.63%) |
Oct 09, 2023 | 160.80 | 162.14 | 160.24 | 161.63 | 825,169 | +0.31(+0.19%) |
Oct 06, 2023 | 162.38 | 162.63 | 161.16 | 161.33 | 1,368,050 | -0.92(-0.57%) |
Oct 05, 2023 | 160.66 | 163.25 | 160.41 | 162.25 | 1,329,970 | +1.37(+0.85%) |
Oct 04, 2023 | 159.22 | 160.96 | 158.46 | 160.88 | 1,370,853 | +1.56(+0.98%) |
Oct 03, 2023 | 160.12 | 160.90 | 158.93 | 159.32 | 1,253,239 | -1.34(-0.83%) |
Oct 02, 2023 | 161.46 | 161.63 | 159.44 | 160.65 | 1,132,270 | -1.03(-0.64%) |
Sep 29, 2023 | 166.06 | 166.06 | 161.03 | 161.68 | 1,464,017 | -4.27(-2.57%) |
Sep 28, 2023 | 166.74 | 167.32 | 164.98 | 165.95 | 1,185,447 | -0.30(-0.18%) |
Sep 27, 2023 | 166.22 | 166.94 | 164.72 | 166.25 | 1,884,819 | -0.04(-0.02%) |
Sep 26, 2023 | 165.61 | 167.17 | 164.98 | 166.29 | 1,020,227 | +0.12(+0.07%) |
Sep 25, 2023 | 164.73 | 166.35 | 165.69 | 166.17 | 616,796 | +0.00(+0.00%) |
Sep 22, 2023 | 167.09 | 167.69 | 166.07 | 166.17 | 943,391 | -0.76(-0.46%) |
Sep 21, 2023 | 167.38 | 168.60 | 166.60 | 166.93 | 1,406,661 | -0.33(-0.20%) |
Sep 20, 2023 | 166.00 | 168.20 | 165.51 | 167.26 | 1,363,836 | +1.73(+1.05%) |
Sep 19, 2023 | 165.67 | 166.25 | 164.64 | 165.52 | 1,232,564 | +0.34(+0.20%) |
Sep 18, 2023 | 163.31 | 165.78 | 162.22 | 165.19 | 1,257,323 | +2.03(+1.24%) |
Sep 15, 2023 | 164.06 | 164.34 | 162.56 | 163.16 | 2,296,955 | -1.15(-0.70%) |
Sep 14, 2023 | 163.18 | 164.38 | 162.62 | 164.31 | 1,241,238 | +2.80(+1.73%) |
Sep 13, 2023 | 161.93 | 161.97 | 160.14 | 161.50 | 1,524,639 | +0.36(+0.22%) |
Sep 12, 2023 | 159.81 | 162.05 | 159.37 | 161.15 | 817,238 | +1.62(+1.02%) |
Sep 11, 2023 | 158.50 | 160.59 | 158.36 | 159.52 | 820,333 | +1.23(+0.78%) |
Sep 08, 2023 | 159.38 | 159.73 | 157.62 | 158.30 | 890,144 | -0.77(-0.49%) |
Sep 07, 2023 | 158.65 | 160.31 | 158.57 | 159.07 | 955,721 | +1.05(+0.66%) |
Sep 06, 2023 | 157.32 | 159.12 | 156.92 | 158.02 | 1,116,898 | +0.22(+0.14%) |
Sep 05, 2023 | 159.68 | 160.05 | 157.78 | 157.80 | 877,450 | -1.88(-1.18%) |
Sep 01, 2023 | 159.76 | 160.77 | 159.30 | 159.68 | 736,778 | +1.05(+0.66%) |
Aug 31, 2023 | 159.10 | 159.37 | 158.21 | 158.63 | 1,460,452 | -0.09(-0.06%) |
Aug 30, 2023 | 158.75 | 159.70 | 157.99 | 158.72 | 838,629 | +0.04(+0.02%) |
Aug 29, 2023 | 158.72 | 158.72 | 156.96 | 158.68 | 708,647 | +0.44(+0.28%) |
Aug 28, 2023 | 159.04 | 159.74 | 157.35 | 158.24 | 691,515 | -0.80(-0.50%) |
Aug 25, 2023 | 159.66 | 160.28 | 158.28 | 159.03 | 823,682 | -0.20(-0.12%) |
Aug 24, 2023 | 158.13 | 160.58 | 157.86 | 159.23 | 816,344 | +0.90(+0.57%) |
Aug 23, 2023 | 157.78 | 158.47 | 157.53 | 158.33 | 960,488 | +0.97(+0.62%) |
Aug 22, 2023 | 158.57 | 159.52 | 157.06 | 157.36 | 1,090,228 | -1.63(-1.03%) |
Aug 21, 2023 | 159.77 | 160.47 | 157.49 | 158.99 | 1,394,812 | -0.86(-0.54%) |
Aug 18, 2023 | 160.63 | 161.22 | 159.62 | 159.85 | 953,761 | -0.93(-0.58%) |
Aug 17, 2023 | 163.49 | 163.93 | 160.49 | 160.77 | 1,051,285 | -1.93(-1.18%) |
Aug 16, 2023 | 161.13 | 164.34 | 160.90 | 162.70 | 1,026,566 | +1.86(+1.16%) |
Aug 15, 2023 | 162.33 | 163.06 | 160.52 | 160.84 | 909,866 | -2.75(-1.68%) |
Aug 14, 2023 | 164.07 | 164.31 | 162.73 | 163.59 | 888,713 | -0.58(-0.35%) |
Aug 11, 2023 | 163.72 | 164.40 | 163.15 | 164.17 | 904,710 | -0.08(-0.05%) |
Aug 10, 2023 | 164.73 | 166.28 | 163.81 | 164.25 | 1,663,604 | -0.34(-0.21%) |
Aug 09, 2023 | 164.73 | 166.08 | 163.93 | 164.59 | 1,302,635 | -0.58(-0.35%) |
Aug 08, 2023 | 166.35 | 166.35 | 164.25 | 165.17 | 1,148,861 | -2.20(-1.32%) |
Aug 07, 2023 | 167.35 | 168.89 | 166.82 | 167.38 | 1,130,976 | +1.45(+0.87%) |
Aug 04, 2023 | 166.40 | 168.38 | 165.28 | 165.93 | 1,769,347 | -0.74(-0.44%) |
Aug 03, 2023 | 168.37 | 168.82 | 166.58 | 166.67 | 1,691,229 | -1.67(-0.99%) |
Aug 02, 2023 | 169.18 | 169.90 | 167.56 | 168.34 | 1,399,001 | -1.19(-0.70%) |
Aug 01, 2023 | 169.31 | 170.16 | 168.58 | 169.53 | 1,110,004 | -0.29(-0.17%) |
Jul 31, 2023 | 170.41 | 171.38 | 168.92 | 169.82 | 1,110,101 | -0.64(-0.38%) |
Jul 28, 2023 | 173.27 | 173.67 | 170.28 | 170.47 | 1,375,062 | -1.58(-0.92%) |
Jul 27, 2023 | 172.19 | 173.13 | 170.81 | 172.05 | 1,571,773 | +0.70(+0.41%) |
Jul 26, 2023 | 169.75 | 172.18 | 169.68 | 171.35 | 1,811,563 | +2.01(+1.19%) |
Jul 25, 2023 | 171.15 | 171.40 | 169.22 | 169.34 | 1,231,623 | -2.68(-1.56%) |
Jul 24, 2023 | 170.12 | 172.71 | 169.88 | 172.02 | 1,274,613 | +1.99(+1.17%) |
Jul 21, 2023 | 171.61 | 171.71 | 168.88 | 170.03 | 1,147,769 | -0.80(-0.47%) |
Jul 20, 2023 | 171.00 | 173.37 | 169.26 | 170.83 | 2,437,870 | +3.02(+1.80%) |
Jul 19, 2023 | 168.24 | 169.37 | 167.40 | 167.81 | 1,625,688 | -0.45(-0.27%) |
Jul 18, 2023 | 165.26 | 168.95 | 165.26 | 168.26 | 1,404,235 | +2.39(+1.44%) |
Jul 17, 2023 | 162.65 | 166.27 | 162.65 | 165.87 | 1,521,881 | +2.60(+1.59%) |
Jul 14, 2023 | 165.63 | 165.71 | 162.09 | 163.27 | 1,542,054 | -2.23(-1.35%) |
Jul 13, 2023 | 166.22 | 167.38 | 165.44 | 165.51 | 1,463,675 | -2.85(-1.69%) |
Jul 12, 2023 | 170.59 | 171.59 | 167.50 | 168.36 | 2,453,139 | -1.22(-0.72%) |
Jul 11, 2023 | 166.07 | 169.68 | 166.07 | 169.58 | 1,349,603 | +3.24(+1.95%) |
Jul 10, 2023 | 168.79 | 169.59 | 166.24 | 166.34 | 1,250,317 | -2.54(-1.50%) |
Jul 07, 2023 | 167.71 | 170.58 | 167.66 | 168.88 | 1,278,692 | +0.73(+0.43%) |
Jul 06, 2023 | 168.91 | 168.91 | 165.90 | 168.15 | 1,561,734 | -1.65(-0.97%) |
Jul 05, 2023 | 168.73 | 170.10 | 167.51 | 169.81 | 1,279,179 | -0.49(-0.29%) |
Jul 03, 2023 | 169.56 | 171.61 | 169.07 | 170.30 | 544,829 | -0.56(-0.33%) |
Jun 30, 2023 | 169.07 | 171.23 | 168.69 | 170.86 | 1,270,804 | +2.63(+1.56%) |
Jun 29, 2023 | 165.22 | 168.66 | 164.54 | 168.23 | 1,326,626 | +2.58(+1.56%) |
Jun 28, 2023 | 169.61 | 169.61 | 164.96 | 165.65 | 1,738,888 | -4.15(-2.45%) |
Jun 27, 2023 | 169.81 | 171.14 | 169.32 | 169.81 | 1,074,836 | +0.20(+0.12%) |
Jun 26, 2023 | 171.99 | 171.99 | 168.55 | 169.61 | 972,459 | -1.31(-0.77%) |
Jun 23, 2023 | 171.24 | 172.27 | 170.51 | 170.92 | 1,684,680 | -1.27(-0.74%) |
Jun 22, 2023 | 173.33 | 173.33 | 170.78 | 172.19 | 714,948 | -0.27(-0.16%) |
Jun 21, 2023 | 172.91 | 173.33 | 171.06 | 172.46 | 1,203,048 | -0.27(-0.15%) |
Jun 20, 2023 | 173.42 | 173.83 | 171.24 | 172.73 | 986,442 | -1.17(-0.67%) |
Jun 16, 2023 | 175.10 | 175.10 | 173.13 | 173.90 | 2,357,071 | +0.77(+0.44%) |
Jun 15, 2023 | 170.95 | 173.40 | 170.95 | 173.13 | 1,408,439 | -5.51(-3.08%) |
May 08, 2023 | 179.05 | 179.80 | 178.00 | 178.64 | 966,643 | +0.26(+0.15%) |
May 05, 2023 | 176.71 | 179.11 | 176.44 | 178.38 | 1,038,413 | +3.09(+1.76%) |
May 04, 2023 | 174.79 | 176.23 | 172.75 | 175.28 | 1,529,934 | -0.01(-0.01%) |
May 03, 2023 | 177.86 | 177.86 | 175.13 | 175.29 | 1,023,775 | -1.35(-0.76%) |
May 02, 2023 | 177.14 | 177.51 | 173.53 | 176.65 | 1,263,766 | -1.20(-0.68%) |
May 01, 2023 | 176.39 | 179.18 | 176.39 | 177.85 | 778,485 | +0.61(+0.34%) |
Apr 28, 2023 | 175.33 | 178.20 | 175.33 | 177.24 | 1,075,894 | +0.87(+0.49%) |
Apr 27, 2023 | 173.06 | 176.80 | 172.48 | 176.37 | 1,615,232 | +3.56(+2.06%) |
Apr 26, 2023 | 172.04 | 174.53 | 172.04 | 172.81 | 1,230,937 | -0.69(-0.40%) |
Apr 25, 2023 | 174.06 | 176.24 | 173.20 | 173.50 | 1,234,937 | -1.77(-1.01%) |
Apr 24, 2023 | 175.65 | 176.48 | 174.50 | 175.28 | 1,037,998 | -0.36(-0.21%) |
Apr 21, 2023 | 174.49 | 176.59 | 172.79 | 175.64 | 1,810,171 | +0.24(+0.13%) |
Apr 20, 2023 | 179.34 | 180.15 | 174.59 | 175.40 | 1,519,452 | -3.24(-1.81%) |
Apr 19, 2023 | 178.48 | 181.33 | 175.65 | 178.64 | 3,132,507 | +10.34(+6.15%) |
Apr 18, 2023 | 168.12 | 168.74 | 166.78 | 168.30 | 2,349,502 | +0.70(+0.42%) |
Apr 17, 2023 | 164.87 | 167.59 | 164.00 | 167.59 | 1,687,875 | +2.85(+1.73%) |
Apr 14, 2023 | 169.33 | 169.33 | 163.41 | 164.75 | 1,539,991 | -4.73(-2.79%) |
Apr 13, 2023 | 168.12 | 169.62 | 166.25 | 169.47 | 1,361,586 | -0.63(-0.37%) |
Apr 12, 2023 | 170.12 | 171.01 | 168.59 | 170.10 | 1,027,945 | +0.28(+0.17%) |
Apr 11, 2023 | 169.16 | 170.46 | 167.94 | 169.81 | 1,097,789 | +0.88(+0.52%) |
Apr 10, 2023 | 167.75 | 169.13 | 167.48 | 168.93 | 845,267 | +1.35(+0.81%) |
Apr 06, 2023 | 167.07 | 168.10 | 166.66 | 167.58 | 804,473 | +0.94(+0.56%) |
Apr 05, 2023 | 164.05 | 166.88 | 163.53 | 166.65 | 1,255,197 | +1.64(+1.00%) |
Apr 04, 2023 | 168.88 | 169.67 | 163.68 | 165.00 | 1,400,008 | -3.58(-2.12%) |
Apr 03, 2023 | 167.34 | 168.97 | 167.22 | 168.58 | 1,308,937 | +0.86(+0.51%) |
Mar 31, 2023 | 168.04 | 168.62 | 166.33 | 167.72 | 1,906,760 | +0.58(+0.35%) |
Mar 30, 2023 | 167.04 | 167.40 | 165.23 | 167.14 | 1,806,331 | +0.94(+0.57%) |
Mar 29, 2023 | 164.46 | 166.28 | 163.49 | 166.20 | 1,617,286 | +3.89(+2.40%) |
Mar 28, 2023 | 162.05 | 163.37 | 161.32 | 162.31 | 1,248,170 | -0.46(-0.28%) |
Mar 27, 2023 | 163.68 | 164.21 | 161.88 | 162.77 | 1,499,021 | +1.41(+0.87%) |
Mar 24, 2023 | 159.00 | 161.80 | 157.86 | 161.36 | 1,226,677 | +1.03(+0.64%) |
Mar 23, 2023 | 161.97 | 163.14 | 159.72 | 160.33 | 1,631,278 | -2.71(-1.66%) |
Mar 22, 2023 | 168.00 | 168.66 | 162.96 | 163.04 | 1,313,162 | -5.01(-2.98%) |
Mar 21, 2023 | 167.94 | 168.85 | 166.71 | 168.05 | 2,026,927 | +2.97(+1.80%) |
Mar 20, 2023 | 162.67 | 165.61 | 162.18 | 165.08 | 2,214,287 | +3.60(+2.23%) |
Mar 17, 2023 | 166.49 | 167.06 | 160.54 | 161.48 | 4,590,724 | -7.03(-4.17%) |
Mar 16, 2023 | 163.61 | 169.18 | 162.28 | 168.50 | 2,313,920 | +5.60(+3.44%) |
Mar 15, 2023 | 163.31 | 164.23 | 160.20 | 162.91 | 2,513,087 | -5.16(-3.07%) |
Mar 14, 2023 | 170.67 | 170.67 | 166.30 | 168.06 | 2,371,451 | -0.45(-0.27%) |
Mar 13, 2023 | 169.52 | 172.85 | 167.78 | 168.51 | 2,670,204 | -3.38(-1.97%) |
Mar 10, 2023 | 169.41 | 174.32 | 168.86 | 171.90 | 2,482,290 | +1.72(+1.01%) |
Mar 09, 2023 | 173.40 | 173.40 | 169.61 | 170.18 | 1,436,386 | -2.86(-1.65%) |
Mar 08, 2023 | 175.98 | 176.34 | 172.29 | 173.03 | 998,356 | -2.53(-1.44%) |
Mar 07, 2023 | 178.64 | 178.82 | 174.84 | 175.56 | 1,007,746 | -2.90(-1.62%) |
Mar 06, 2023 | 178.54 | 179.89 | 178.18 | 178.47 | 1,082,485 | -0.23(-0.13%) |
Mar 03, 2023 | 177.89 | 178.85 | 175.66 | 178.70 | 1,264,453 | +0.39(+0.22%) |
Mar 02, 2023 | 178.77 | 179.08 | 176.67 | 178.31 | 953,145 | -0.84(-0.47%) |
Mar 01, 2023 | 179.09 | 180.00 | 177.84 | 179.15 | 1,141,973 | -1.04(-0.58%) |
Feb 28, 2023 | 180.70 | 181.14 | 179.77 | 180.19 | 1,649,623 | -0.21(-0.11%) |
Feb 27, 2023 | 180.81 | 182.15 | 179.53 | 180.39 | 1,227,935 | +0.00(+0.00%) |
Feb 24, 2023 | 179.62 | 180.91 | 178.49 | 180.39 | 1,326,181 | -0.14(-0.08%) |
Feb 23, 2023 | 181.49 | 182.81 | 178.20 | 180.53 | 1,052,126 | -0.63(-0.35%) |
Feb 22, 2023 | 179.87 | 182.37 | 178.95 | 181.16 | 1,439,824 | +0.85(+0.47%) |
Feb 21, 2023 | 180.48 | 181.40 | 179.23 | 180.31 | 1,440,795 | -0.49(-0.27%) |
Feb 17, 2023 | 178.10 | 181.48 | 177.65 | 180.80 | 1,186,993 | +2.62(+1.47%) |
Feb 16, 2023 | 179.45 | 180.18 | 177.89 | 178.18 | 907,822 | -2.10(-1.17%) |
Feb 15, 2023 | 179.30 | 180.35 | 178.51 | 180.29 | 735,553 | +1.06(+0.59%) |
Feb 14, 2023 | 182.82 | 182.97 | 178.27 | 179.22 | 1,027,068 | -3.38(-1.85%) |
Feb 13, 2023 | 181.78 | 183.09 | 181.45 | 182.60 | 1,090,352 | +0.83(+0.45%) |
Feb 10, 2023 | 180.91 | 182.25 | 180.69 | 181.78 | 1,095,614 | +1.35(+0.75%) |
Feb 09, 2023 | 182.88 | 184.24 | 179.62 | 180.42 | 1,512,444 | -1.98(-1.08%) |
Feb 08, 2023 | 183.29 | 184.84 | 182.02 | 182.40 | 1,293,024 | -1.58(-0.86%) |
Feb 07, 2023 | 180.49 | 184.42 | 179.89 | 183.97 | 1,388,745 | +2.94(+1.62%) |
Feb 06, 2023 | 176.85 | 181.44 | 176.85 | 181.03 | 1,492,460 | +3.14(+1.77%) |
Feb 03, 2023 | 177.72 | 178.56 | 175.88 | 177.89 | 1,378,932 | +0.98(+0.56%) |
Feb 02, 2023 | 178.83 | 179.21 | 171.96 | 176.91 | 2,446,026 | -3.39(-1.88%) |
Feb 01, 2023 | 183.96 | 184.79 | 178.00 | 180.29 | 2,471,891 | -5.73(-3.08%) |
Jan 31, 2023 | 183.40 | 186.07 | 182.15 | 186.03 | 1,048,663 | +3.12(+1.71%) |
Jan 30, 2023 | 183.47 | 184.69 | 182.12 | 182.90 | 1,704,791 | -0.83(-0.45%) |
Jan 27, 2023 | 186.48 | 186.48 | 182.77 | 183.73 | 1,394,547 | -3.26(-1.74%) |
Jan 26, 2023 | 185.91 | 187.32 | 185.19 | 186.99 | 1,697,249 | +1.33(+0.72%) |
Jan 25, 2023 | 188.83 | 189.33 | 184.31 | 185.66 | 2,234,742 | -2.44(-1.30%) |
Jan 24, 2023 | 181.06 | 188.67 | 180.09 | 188.10 | 2,709,875 | +6.71(+3.70%) |
Jan 23, 2023 | 180.84 | 182.35 | 180.04 | 181.40 | 1,612,013 | +1.00(+0.56%) |
Jan 20, 2023 | 179.46 | 180.51 | 177.18 | 180.39 | 1,670,031 | +1.26(+0.70%) |
Jan 19, 2023 | 178.49 | 179.51 | 177.38 | 179.14 | 1,501,589 | +0.40(+0.22%) |
Jan 18, 2023 | 179.80 | 182.35 | 178.65 | 178.74 | 1,798,175 | -1.33(-0.74%) |
Jan 17, 2023 | 187.65 | 187.89 | 176.53 | 180.07 | 3,989,997 | -8.68(-4.60%) |
Jan 13, 2023 | 186.28 | 189.09 | 185.32 | 188.75 | 1,032,780 | +1.88(+1.01%) |
Jan 12, 2023 | 186.99 | 187.62 | 184.64 | 186.88 | 781,880 | +0.35(+0.19%) |
Jan 11, 2023 | 186.84 | 187.31 | 185.40 | 186.53 | 982,573 | +0.40(+0.21%) |
Jan 10, 2023 | 185.39 | 186.37 | 183.51 | 186.13 | 985,332 | +2.04(+1.11%) |
Jan 09, 2023 | 187.89 | 188.43 | 183.66 | 184.08 | 1,141,979 | -4.62(-2.45%) |
Jan 06, 2023 | 184.58 | 189.27 | 184.50 | 188.71 | 1,317,381 | +6.15(+3.37%) |
Jan 05, 2023 | 182.07 | 183.28 | 180.51 | 182.55 | 1,000,144 | +0.31(+0.17%) |
Jan 04, 2023 | 182.67 | 183.98 | 181.71 | 182.24 | 1,043,094 | +0.11(+0.06%) |
Jan 03, 2023 | 181.74 | 182.40 | 180.31 | 182.13 | 1,009,966 | -0.36(-0.20%) |
Dec 30, 2022 | 183.97 | 184.34 | 181.48 | 182.50 | 624,810 | -1.90(-1.03%) |
Dec 29, 2022 | 183.45 | 184.98 | 182.95 | 184.39 | 695,058 | +1.28(+0.70%) |
Dec 28, 2022 | 185.87 | 186.13 | 183.10 | 183.12 | 753,489 | -2.29(-1.23%) |
Dec 27, 2022 | 184.88 | 186.06 | 183.94 | 185.41 | 532,948 | +0.97(+0.53%) |
Dec 23, 2022 | 182.64 | 184.85 | 181.89 | 184.43 | 678,884 | +2.22(+1.22%) |
Dec 22, 2022 | 184.03 | 184.15 | 180.31 | 182.21 | 993,689 | -2.16(-1.17%) |
Dec 21, 2022 | 182.51 | 184.46 | 182.03 | 184.37 | 1,276,163 | +3.53(+1.95%) |
Dec 20, 2022 | 179.82 | 181.75 | 178.89 | 180.84 | 1,078,088 | +2.22(+1.24%) |
Dec 19, 2022 | 178.20 | 180.93 | 177.64 | 178.62 | 953,074 | +0.69(+0.39%) |
Dec 16, 2022 | 176.66 | 178.90 | 176.32 | 177.93 | 3,456,435 | -0.75(-0.42%) |
Dec 15, 2022 | 180.58 | 180.96 | 178.07 | 178.68 | 1,275,689 | -2.99(-1.64%) |
Dec 14, 2022 | 182.17 | 184.24 | 180.79 | 181.67 | 989,926 | -0.40(-0.22%) |
Dec 13, 2022 | 184.42 | 184.42 | 181.04 | 182.07 | 1,494,999 | -0.06(-0.03%) |
Dec 12, 2022 | 180.69 | 182.41 | 180.11 | 182.12 | 1,283,207 | +1.42(+0.79%) |
Dec 09, 2022 | 182.64 | 183.27 | 180.61 | 180.70 | 866,926 | -2.01(-1.10%) |
Dec 08, 2022 | 182.87 | 184.17 | 181.99 | 182.72 | 871,951 | +0.58(+0.32%) |
Dec 07, 2022 | 182.73 | 185.15 | 181.79 | 182.13 | 1,257,458 | -0.44(-0.24%) |
Dec 06, 2022 | 181.65 | 183.06 | 181.41 | 182.57 | 1,238,067 | +1.25(+0.69%) |
Dec 05, 2022 | 182.42 | 182.75 | 180.43 | 181.32 | 1,140,442 | -2.26(-1.23%) |
Dec 02, 2022 | 182.11 | 183.97 | 181.88 | 183.58 | 1,336,940 | +0.39(+0.21%) |