Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 151.29 | 152.09 | 149.90 | 150.68 | 5,208,243 | +0.36(+0.24%) |
Sep 28, 2023 | 147.55 | 150.38 | 147.35 | 150.32 | 5,763,606 | +2.99(+2.03%) |
Sep 27, 2023 | 147.40 | 147.71 | 145.53 | 147.34 | 3,537,363 | +0.49(+0.34%) |
Sep 26, 2023 | 147.91 | 148.88 | 146.75 | 146.84 | 3,581,267 | -2.33(-1.56%) |
Sep 25, 2023 | 147.84 | 149.93 | 148.73 | 149.17 | 3,000,313 | +0.51(+0.35%) |
Sep 22, 2023 | 150.25 | 150.65 | 148.40 | 148.66 | 3,317,244 | -1.59(-1.06%) |
Sep 21, 2023 | 151.77 | 152.53 | 150.06 | 150.25 | 3,932,216 | -2.14(-1.40%) |
Sep 20, 2023 | 153.32 | 154.11 | 152.11 | 152.39 | 2,379,738 | -0.36(-0.23%) |
Sep 19, 2023 | 153.03 | 153.40 | 151.30 | 152.75 | 2,429,866 | -0.41(-0.27%) |
Sep 18, 2023 | 154.59 | 154.82 | 152.82 | 153.16 | 2,823,310 | -1.98(-1.28%) |
Sep 15, 2023 | 155.38 | 156.09 | 154.33 | 155.15 | 4,533,243 | -0.23(-0.15%) |
Sep 14, 2023 | 154.44 | 155.52 | 153.74 | 155.38 | 2,892,657 | +2.79(+1.83%) |
Sep 13, 2023 | 151.35 | 152.79 | 150.67 | 152.58 | 4,212,160 | +1.23(+0.81%) |
Sep 12, 2023 | 152.13 | 152.74 | 149.94 | 151.36 | 6,446,281 | -4.18(-2.68%) |
Sep 11, 2023 | 156.22 | 156.88 | 155.00 | 155.53 | 3,762,772 | -0.15(-0.09%) |
Sep 08, 2023 | 157.01 | 157.01 | 155.25 | 155.68 | 3,684,538 | -1.16(-0.74%) |
Sep 07, 2023 | 156.60 | 157.23 | 155.18 | 156.84 | 3,116,733 | -0.07(-0.04%) |
Sep 06, 2023 | 158.42 | 158.78 | 156.07 | 156.91 | 4,016,941 | -1.60(-1.01%) |
Sep 05, 2023 | 161.92 | 162.42 | 158.16 | 158.51 | 5,065,694 | -3.90(-2.40%) |
Sep 01, 2023 | 164.84 | 165.00 | 161.77 | 162.41 | 3,399,800 | -1.35(-0.83%) |
Aug 31, 2023 | 166.30 | 166.94 | 163.66 | 163.76 | 3,672,084 | -2.52(-1.52%) |
Aug 30, 2023 | 166.32 | 167.00 | 165.30 | 166.28 | 2,806,772 | +0.25(+0.15%) |
Aug 29, 2023 | 163.70 | 166.20 | 163.37 | 166.03 | 3,373,622 | +2.81(+1.72%) |
Aug 28, 2023 | 164.05 | 164.97 | 162.37 | 163.22 | 2,035,552 | -0.03(-0.02%) |
Aug 25, 2023 | 161.85 | 163.71 | 161.29 | 163.25 | 2,593,353 | +1.81(+1.12%) |
Aug 24, 2023 | 162.44 | 163.19 | 161.41 | 161.44 | 2,283,613 | -1.82(-1.11%) |
Aug 23, 2023 | 162.13 | 163.68 | 161.77 | 163.26 | 2,457,049 | +1.95(+1.21%) |
Aug 22, 2023 | 163.37 | 164.69 | 160.86 | 161.30 | 2,794,689 | -1.58(-0.97%) |
Aug 21, 2023 | 165.22 | 166.01 | 161.51 | 162.88 | 3,632,982 | -2.66(-1.61%) |
Aug 18, 2023 | 164.16 | 166.43 | 164.16 | 165.54 | 2,967,257 | +0.48(+0.29%) |
Aug 17, 2023 | 165.65 | 165.84 | 164.39 | 165.06 | 3,089,441 | +0.00(+0.00%) |
Aug 16, 2023 | 166.37 | 167.80 | 164.90 | 165.06 | 2,586,504 | -2.44(-1.45%) |
Aug 15, 2023 | 168.64 | 168.75 | 167.01 | 167.49 | 2,347,120 | -2.17(-1.28%) |
Aug 14, 2023 | 170.26 | 170.56 | 168.75 | 169.67 | 3,083,444 | -1.07(-0.63%) |
Aug 11, 2023 | 172.33 | 173.07 | 170.04 | 170.74 | 3,681,107 | -2.07(-1.20%) |
Aug 10, 2023 | 172.52 | 174.60 | 172.38 | 172.81 | 4,137,550 | +0.97(+0.56%) |
Aug 09, 2023 | 171.60 | 173.76 | 171.06 | 171.84 | 3,391,851 | -1.13(-0.65%) |
Aug 08, 2023 | 175.38 | 176.59 | 168.63 | 172.97 | 6,714,744 | -1.53(-0.88%) |
Aug 07, 2023 | 174.36 | 175.55 | 173.15 | 174.50 | 4,602,328 | +1.16(+0.67%) |
Aug 04, 2023 | 174.48 | 174.94 | 172.89 | 173.34 | 4,631,946 | -0.54(-0.31%) |
Aug 03, 2023 | 174.69 | 176.81 | 173.65 | 173.88 | 3,856,391 | -1.77(-1.01%) |
Aug 02, 2023 | 176.23 | 177.58 | 175.16 | 175.65 | 2,096,576 | -2.06(-1.16%) |
Aug 01, 2023 | 179.02 | 179.15 | 176.06 | 177.71 | 2,947,280 | -1.56(-0.87%) |
Jul 31, 2023 | 179.92 | 180.41 | 178.38 | 179.27 | 2,425,043 | -0.73(-0.40%) |
Jul 28, 2023 | 180.48 | 181.69 | 179.81 | 180.00 | 2,405,636 | +1.31(+0.73%) |
Jul 27, 2023 | 177.35 | 179.37 | 176.32 | 178.69 | 3,393,469 | +2.04(+1.16%) |
Jul 26, 2023 | 175.56 | 177.36 | 174.09 | 176.65 | 4,371,762 | -0.29(-0.16%) |
Jul 25, 2023 | 179.93 | 184.88 | 174.49 | 176.94 | 10,446,305 | -3.50(-1.94%) |
Jul 24, 2023 | 178.06 | 181.40 | 177.92 | 180.43 | 2,567,507 | +1.00(+0.56%) |
Jul 21, 2023 | 179.06 | 181.53 | 178.90 | 179.44 | 5,308,461 | +0.34(+0.19%) |
Jul 20, 2023 | 178.79 | 180.30 | 177.81 | 179.09 | 2,822,015 | +0.88(+0.49%) |
Jul 19, 2023 | 176.85 | 178.64 | 176.85 | 178.21 | 3,151,234 | +1.39(+0.79%) |
Jul 18, 2023 | 175.15 | 177.14 | 175.15 | 176.82 | 2,492,183 | +1.75(+1.00%) |
Jul 17, 2023 | 176.74 | 176.75 | 174.76 | 175.07 | 2,668,465 | -2.41(-1.36%) |
Jul 14, 2023 | 177.02 | 177.87 | 176.18 | 177.48 | 2,310,652 | -0.10(-0.05%) |
Jul 13, 2023 | 178.81 | 179.94 | 177.55 | 177.58 | 2,982,401 | -1.08(-0.61%) |
Jul 12, 2023 | 179.22 | 179.79 | 177.68 | 178.66 | 2,699,263 | +1.20(+0.67%) |
Jul 11, 2023 | 174.29 | 177.71 | 173.75 | 177.46 | 3,341,704 | +3.75(+2.16%) |
Jul 10, 2023 | 172.14 | 174.77 | 172.14 | 173.72 | 2,476,725 | +1.50(+0.87%) |
Jul 07, 2023 | 170.63 | 174.09 | 170.57 | 172.21 | 3,283,111 | +0.46(+0.27%) |
Jul 06, 2023 | 171.16 | 171.87 | 170.13 | 171.75 | 3,144,233 | -0.66(-0.38%) |
Jul 05, 2023 | 171.84 | 174.07 | 171.28 | 172.41 | 5,031,575 | -3.64(-2.07%) |
Jul 03, 2023 | 170.78 | 176.43 | 170.70 | 176.06 | 3,475,997 | +4.33(+2.52%) |
Jun 30, 2023 | 169.18 | 172.11 | 168.19 | 171.72 | 5,126,739 | +3.07(+1.82%) |
Jun 29, 2023 | 168.06 | 168.79 | 167.47 | 168.66 | 2,401,902 | +0.37(+0.22%) |
Jun 28, 2023 | 166.81 | 168.69 | 166.37 | 168.29 | 2,866,790 | +0.95(+0.57%) |
Jun 27, 2023 | 166.11 | 168.12 | 165.23 | 167.34 | 2,830,057 | +1.84(+1.11%) |
Jun 26, 2023 | 162.12 | 165.78 | 162.12 | 165.50 | 3,927,777 | +3.31(+2.04%) |
Jun 23, 2023 | 162.48 | 163.97 | 161.63 | 162.18 | 11,898,991 | -2.00(-1.22%) |
Jun 22, 2023 | 164.93 | 166.22 | 163.78 | 164.19 | 4,376,518 | -2.16(-1.30%) |
Jun 21, 2023 | 166.82 | 169.18 | 165.61 | 166.34 | 5,151,736 | -3.49(-2.05%) |
Jun 20, 2023 | 169.05 | 171.17 | 169.05 | 169.83 | 3,223,716 | -1.25(-0.73%) |
Jun 16, 2023 | 172.43 | 172.70 | 168.71 | 171.08 | 8,840,423 | -0.40(-0.24%) |
Jun 15, 2023 | 168.09 | 171.77 | 168.05 | 171.49 | 4,366,636 | +3.95(+2.36%) |
Jun 14, 2023 | 166.37 | 169.28 | 165.82 | 167.54 | 4,672,178 | +1.91(+1.15%) |
Jun 13, 2023 | 164.12 | 166.10 | 163.93 | 165.63 | 3,682,555 | +1.33(+0.81%) |
Jun 12, 2023 | 163.67 | 164.61 | 162.89 | 164.30 | 2,917,706 | +0.97(+0.59%) |
Jun 09, 2023 | 163.82 | 164.19 | 162.44 | 163.33 | 2,962,953 | -0.95(-0.58%) |
Jun 08, 2023 | 164.28 | 164.41 | 162.51 | 164.28 | 3,837,083 | -0.02(-0.01%) |
Jun 07, 2023 | 160.32 | 164.46 | 159.89 | 164.30 | 3,586,005 | +3.75(+2.33%) |
Jun 06, 2023 | 159.52 | 161.58 | 159.20 | 160.56 | 2,632,482 | -0.25(-0.15%) |
Jun 05, 2023 | 162.01 | 162.81 | 160.58 | 160.80 | 2,617,066 | -2.19(-1.35%) |
Jun 02, 2023 | 161.68 | 163.76 | 160.88 | 163.00 | 2,872,880 | +2.21(+1.38%) |
Jun 01, 2023 | 160.48 | 161.83 | 159.23 | 160.78 | 2,635,629 | +0.79(+0.50%) |
May 31, 2023 | 161.96 | 162.12 | 159.32 | 159.99 | 5,329,619 | -2.64(-1.63%) |
May 30, 2023 | 164.48 | 164.63 | 161.82 | 162.63 | 2,653,561 | -1.73(-1.05%) |
May 26, 2023 | 164.52 | 165.65 | 163.99 | 164.37 | 2,392,445 | +0.32(+0.20%) |
May 25, 2023 | 161.50 | 164.86 | 161.11 | 164.04 | 3,108,222 | +3.36(+2.09%) |
May 24, 2023 | 161.76 | 162.53 | 160.42 | 160.68 | 2,516,189 | -1.98(-1.22%) |
May 23, 2023 | 163.43 | 165.03 | 162.15 | 162.66 | 2,777,162 | -1.65(-1.00%) |
May 22, 2023 | 164.41 | 164.64 | 162.21 | 164.31 | 2,792,693 | +0.56(+0.34%) |
May 19, 2023 | 163.95 | 164.26 | 162.26 | 163.75 | 2,453,139 | -0.11(-0.06%) |
May 18, 2023 | 164.44 | 166.14 | 162.63 | 163.86 | 2,867,756 | -0.31(-0.19%) |
May 17, 2023 | 160.65 | 164.55 | 159.71 | 164.17 | 4,052,470 | +4.55(+2.85%) |
May 16, 2023 | 160.46 | 160.78 | 159.18 | 159.62 | 3,610,503 | -2.15(-1.33%) |
May 15, 2023 | 160.53 | 161.82 | 159.28 | 161.76 | 3,181,911 | +0.34(+0.21%) |
May 12, 2023 | 162.01 | 162.73 | 159.87 | 161.43 | 3,493,491 | -0.11(-0.07%) |
May 11, 2023 | 162.76 | 162.97 | 160.53 | 161.53 | 3,395,651 | -1.27(-0.78%) |
May 10, 2023 | 164.85 | 165.09 | 161.17 | 162.80 | 3,407,426 | -1.37(-0.83%) |
May 09, 2023 | 164.04 | 164.90 | 163.35 | 164.17 | 2,298,102 | -1.31(-0.79%) |
May 08, 2023 | 166.92 | 167.35 | 164.73 | 165.48 | 2,728,531 | -1.28(-0.77%) |
May 05, 2023 | 166.23 | 167.28 | 164.92 | 166.76 | 2,924,716 | +2.32(+1.41%) |
May 04, 2023 | 165.63 | 166.00 | 164.03 | 164.44 | 3,683,368 | -2.41(-1.45%) |
May 03, 2023 | 168.43 | 168.91 | 166.53 | 166.85 | 4,031,195 | -1.91(-1.13%) |
May 02, 2023 | 171.47 | 171.53 | 168.60 | 168.75 | 3,717,607 | -4.14(-2.39%) |
May 01, 2023 | 170.75 | 173.35 | 170.49 | 172.89 | 2,959,044 | +2.27(+1.33%) |
Apr 28, 2023 | 167.80 | 171.26 | 167.49 | 170.62 | 3,635,028 | +1.95(+1.15%) |
Apr 27, 2023 | 163.93 | 169.06 | 163.39 | 168.68 | 4,930,718 | +4.92(+3.01%) |
Apr 26, 2023 | 166.28 | 168.01 | 163.34 | 163.75 | 6,265,942 | -3.53(-2.11%) |
Apr 25, 2023 | 173.34 | 173.65 | 167.22 | 167.28 | 13,134,049 | -18.56(-9.99%) |
Apr 24, 2023 | 185.38 | 187.23 | 184.78 | 185.84 | 3,886,969 | +0.61(+0.33%) |
Apr 21, 2023 | 184.91 | 186.46 | 183.72 | 185.24 | 3,553,457 | +0.22(+0.12%) |
Apr 20, 2023 | 185.86 | 187.69 | 184.20 | 185.02 | 3,515,928 | -1.00(-0.54%) |
Apr 19, 2023 | 184.35 | 186.19 | 184.19 | 186.01 | 2,795,022 | +1.81(+0.98%) |
Apr 18, 2023 | 183.69 | 184.72 | 183.02 | 184.20 | 2,594,171 | +0.79(+0.43%) |
Apr 17, 2023 | 183.35 | 184.45 | 182.74 | 183.41 | 2,023,877 | +0.40(+0.22%) |
Apr 14, 2023 | 181.24 | 183.16 | 180.53 | 183.01 | 2,144,540 | +1.77(+0.98%) |
Apr 13, 2023 | 181.16 | 181.81 | 178.91 | 181.24 | 2,482,433 | +1.09(+0.61%) |
Apr 12, 2023 | 182.66 | 184.12 | 179.36 | 180.15 | 3,929,839 | -2.47(-1.35%) |
Apr 11, 2023 | 180.77 | 183.23 | 179.90 | 182.62 | 2,997,664 | +2.08(+1.15%) |
Apr 10, 2023 | 177.84 | 180.81 | 177.24 | 180.54 | 2,274,084 | +1.59(+0.89%) |
Apr 06, 2023 | 178.71 | 179.87 | 177.00 | 178.94 | 2,325,065 | -0.78(-0.43%) |
Apr 05, 2023 | 180.14 | 182.08 | 179.68 | 179.72 | 2,864,642 | -1.15(-0.63%) |
Apr 04, 2023 | 184.72 | 184.92 | 180.22 | 180.87 | 2,633,292 | -2.95(-1.61%) |
Apr 03, 2023 | 182.98 | 183.85 | 181.54 | 183.82 | 2,882,456 | -0.26(-0.14%) |
Mar 31, 2023 | 182.12 | 184.20 | 181.17 | 184.08 | 2,709,706 | +2.75(+1.52%) |
Mar 30, 2023 | 182.09 | 182.38 | 179.52 | 181.33 | 2,186,865 | -0.36(-0.20%) |
Mar 29, 2023 | 179.84 | 181.72 | 179.21 | 181.69 | 2,683,324 | +3.55(+1.99%) |
Mar 28, 2023 | 177.84 | 179.49 | 176.83 | 178.14 | 1,949,780 | +0.39(+0.22%) |
Mar 27, 2023 | 177.81 | 178.36 | 176.05 | 177.75 | 2,410,577 | +1.19(+0.67%) |
Mar 24, 2023 | 175.63 | 176.88 | 174.34 | 176.56 | 2,726,045 | +0.74(+0.42%) |
Mar 23, 2023 | 175.34 | 178.95 | 174.08 | 175.82 | 3,056,934 | -0.24(-0.13%) |
Mar 22, 2023 | 176.97 | 179.93 | 175.85 | 176.06 | 2,906,364 | -1.19(-0.67%) |
Mar 21, 2023 | 175.19 | 177.29 | 174.41 | 177.25 | 3,125,313 | +3.13(+1.80%) |
Mar 20, 2023 | 176.74 | 177.27 | 172.29 | 174.11 | 4,188,034 | -3.13(-1.77%) |
Mar 17, 2023 | 180.24 | 182.13 | 175.98 | 177.25 | 21,641,764 | -1.07(-0.60%) |
Mar 16, 2023 | 174.17 | 179.12 | 174.17 | 178.32 | 4,966,908 | +3.38(+1.93%) |
Mar 15, 2023 | 172.15 | 175.50 | 171.72 | 174.94 | 4,537,413 | -0.66(-0.38%) |
Mar 14, 2023 | 175.69 | 178.23 | 172.95 | 175.60 | 5,155,564 | +2.69(+1.55%) |
Mar 13, 2023 | 169.92 | 174.47 | 169.10 | 172.92 | 4,675,074 | +0.66(+0.38%) |
Mar 10, 2023 | 173.35 | 174.90 | 170.36 | 172.26 | 3,628,240 | -1.27(-0.73%) |
Mar 09, 2023 | 176.15 | 178.04 | 173.18 | 173.53 | 2,631,904 | -1.35(-0.77%) |
Mar 08, 2023 | 173.82 | 175.15 | 172.97 | 174.88 | 2,400,587 | +0.98(+0.56%) |
Mar 07, 2023 | 175.73 | 176.49 | 173.37 | 173.91 | 2,974,394 | -3.07(-1.74%) |
Mar 06, 2023 | 175.97 | 178.08 | 175.89 | 176.98 | 2,549,499 | +0.79(+0.45%) |
Mar 03, 2023 | 176.73 | 177.15 | 175.19 | 176.19 | 2,634,241 | +0.95(+0.54%) |
Mar 02, 2023 | 173.48 | 175.66 | 172.49 | 175.24 | 2,468,058 | +1.52(+0.87%) |
Mar 01, 2023 | 172.63 | 175.31 | 172.27 | 173.72 | 2,431,784 | +0.56(+0.32%) |
Feb 28, 2023 | 171.94 | 174.42 | 171.88 | 173.16 | 3,902,422 | +0.25(+0.14%) |
Feb 27, 2023 | 172.59 | 174.11 | 171.78 | 172.92 | 3,082,890 | +1.97(+1.15%) |
Feb 24, 2023 | 169.65 | 171.88 | 168.67 | 170.94 | 2,818,509 | +0.20(+0.12%) |
Feb 23, 2023 | 168.85 | 171.07 | 168.77 | 170.75 | 2,466,809 | +3.16(+1.89%) |
Feb 22, 2023 | 169.26 | 170.27 | 167.09 | 167.59 | 2,504,914 | -1.75(-1.04%) |
Feb 21, 2023 | 170.02 | 170.40 | 167.13 | 169.34 | 4,209,440 | -4.51(-2.59%) |
Feb 17, 2023 | 173.75 | 174.61 | 172.08 | 173.85 | 2,645,349 | -0.68(-0.39%) |
Feb 16, 2023 | 174.16 | 175.69 | 172.25 | 174.53 | 2,799,455 | -1.21(-0.69%) |
Feb 15, 2023 | 174.60 | 175.94 | 174.04 | 175.75 | 1,860,438 | +0.07(+0.04%) |
Feb 14, 2023 | 175.14 | 176.69 | 173.99 | 175.68 | 1,994,845 | -0.60(-0.34%) |
Feb 13, 2023 | 173.78 | 176.33 | 172.34 | 176.28 | 2,638,084 | +2.06(+1.18%) |
Feb 10, 2023 | 172.56 | 174.57 | 171.72 | 174.22 | 2,693,922 | +0.44(+0.25%) |
Feb 09, 2023 | 174.99 | 176.38 | 173.60 | 173.78 | 2,270,436 | -1.52(-0.86%) |
Feb 08, 2023 | 175.64 | 177.02 | 174.96 | 175.29 | 2,094,918 | -1.81(-1.02%) |
Feb 07, 2023 | 176.71 | 177.97 | 174.76 | 177.11 | 2,167,698 | -0.44(-0.25%) |
Feb 06, 2023 | 178.72 | 179.26 | 177.01 | 177.55 | 2,384,942 | -2.73(-1.51%) |
Feb 03, 2023 | 177.83 | 180.83 | 176.13 | 180.28 | 2,941,054 | +0.35(+0.19%) |
Feb 02, 2023 | 174.98 | 182.20 | 174.97 | 179.93 | 5,311,312 | +5.94(+3.41%) |
Feb 01, 2023 | 173.71 | 174.79 | 170.06 | 174.00 | 4,258,291 | -0.23(-0.13%) |
Jan 31, 2023 | 168.15 | 175.03 | 168.15 | 174.23 | 7,223,263 | +7.77(+4.67%) |
Jan 30, 2023 | 169.98 | 171.05 | 165.92 | 166.46 | 4,881,124 | -4.82(-2.81%) |
Jan 27, 2023 | 168.94 | 172.91 | 168.18 | 171.28 | 3,010,568 | +2.25(+1.33%) |
Jan 26, 2023 | 168.02 | 169.10 | 165.60 | 169.03 | 1,729,673 | +2.11(+1.26%) |
Jan 25, 2023 | 167.44 | 167.45 | 164.52 | 166.92 | 1,830,755 | -2.38(-1.41%) |
Jan 24, 2023 | 148.25 | 170.60 | 148.25 | 169.30 | 2,082,388 | -0.46(-0.27%) |
Jan 23, 2023 | 167.91 | 170.92 | 166.69 | 169.76 | 2,381,154 | +2.21(+1.32%) |
Jan 20, 2023 | 166.25 | 167.61 | 164.72 | 167.55 | 2,441,381 | +1.86(+1.12%) |
Jan 19, 2023 | 165.70 | 166.70 | 163.34 | 165.69 | 2,882,839 | -0.54(-0.32%) |
Jan 18, 2023 | 168.18 | 169.83 | 165.98 | 166.23 | 3,279,847 | -2.15(-1.27%) |
Jan 17, 2023 | 170.84 | 171.55 | 168.25 | 168.37 | 2,873,684 | -2.96(-1.73%) |
Jan 13, 2023 | 171.36 | 172.37 | 170.04 | 171.33 | 2,209,477 | -0.75(-0.44%) |
Jan 12, 2023 | 172.57 | 172.79 | 169.95 | 172.09 | 1,947,910 | +0.68(+0.39%) |
Jan 11, 2023 | 168.86 | 171.62 | 168.36 | 171.41 | 2,843,608 | +3.25(+1.94%) |
Jan 10, 2023 | 170.54 | 170.78 | 166.73 | 168.15 | 2,470,899 | -2.75(-1.61%) |
Jan 09, 2023 | 168.58 | 172.74 | 168.35 | 170.90 | 3,417,592 | +2.58(+1.53%) |
Jan 06, 2023 | 165.20 | 168.88 | 163.94 | 168.32 | 3,923,111 | +4.81(+2.94%) |
Jan 05, 2023 | 164.50 | 165.46 | 163.04 | 163.52 | 2,935,133 | -3.08(-1.85%) |
Jan 04, 2023 | 165.97 | 167.31 | 164.80 | 166.59 | 2,089,147 | +1.72(+1.04%) |
Jan 03, 2023 | 163.92 | 165.39 | 163.34 | 164.87 | 2,345,544 | +1.36(+0.83%) |
Dec 30, 2022 | 163.91 | 164.47 | 161.68 | 163.52 | 1,776,365 | -1.80(-1.09%) |
Dec 29, 2022 | 164.41 | 165.93 | 164.06 | 165.31 | 1,455,666 | +2.01(+1.23%) |
Dec 28, 2022 | 166.49 | 166.93 | 163.07 | 163.30 | 1,547,789 | -3.12(-1.88%) |
Dec 27, 2022 | 166.57 | 167.26 | 165.19 | 166.42 | 1,375,522 | -0.07(-0.05%) |
Dec 23, 2022 | 165.47 | 166.67 | 163.82 | 166.50 | 2,017,462 | +1.32(+0.80%) |
Dec 22, 2022 | 164.42 | 165.23 | 162.46 | 165.18 | 2,792,180 | -1.01(-0.61%) |
Dec 21, 2022 | 165.88 | 166.46 | 163.93 | 166.19 | 3,011,894 | +2.87(+1.76%) |
Dec 20, 2022 | 166.80 | 167.03 | 163.17 | 163.32 | 3,254,254 | -4.51(-2.69%) |
Dec 19, 2022 | 167.44 | 169.27 | 166.08 | 167.83 | 3,923,190 | +0.22(+0.13%) |
Dec 16, 2022 | 169.65 | 171.09 | 167.07 | 167.62 | 8,761,671 | -2.83(-1.66%) |
Dec 15, 2022 | 170.72 | 171.47 | 168.76 | 170.45 | 3,704,173 | -2.92(-1.68%) |
Dec 14, 2022 | 172.52 | 176.13 | 171.94 | 173.37 | 3,390,214 | +0.43(+0.25%) |
Dec 13, 2022 | 176.83 | 177.39 | 171.12 | 172.93 | 4,109,286 | +1.24(+0.72%) |
Dec 12, 2022 | 168.07 | 172.43 | 167.44 | 171.69 | 3,417,441 | +4.60(+2.75%) |
Dec 09, 2022 | 168.62 | 169.44 | 166.84 | 167.09 | 3,707,313 | -1.87(-1.11%) |
Dec 08, 2022 | 164.73 | 169.83 | 164.47 | 168.96 | 3,305,955 | +4.66(+2.84%) |
Dec 07, 2022 | 164.04 | 166.54 | 163.66 | 164.30 | 5,446,455 | -0.40(-0.25%) |
Dec 06, 2022 | 168.39 | 168.83 | 163.56 | 164.70 | 5,951,180 | -5.70(-3.35%) |
Dec 05, 2022 | 176.88 | 176.92 | 169.86 | 170.40 | 5,320,652 | -7.74(-4.35%) |
Dec 02, 2022 | 176.17 | 179.15 | 175.51 | 178.14 | 4,052,344 | -0.75(-0.42%) |
Dec 01, 2022 | 178.32 | 180.22 | 177.20 | 178.90 | 4,183,054 | +0.43(+0.24%) |
Nov 30, 2022 | 173.78 | 178.46 | 173.01 | 178.46 | 7,597,096 | +4.55(+2.62%) |
Nov 29, 2022 | 173.06 | 174.19 | 171.43 | 173.91 | 3,902,640 | +4.68(+2.77%) |
Nov 28, 2022 | 170.22 | 171.46 | 167.84 | 169.23 | 2,172,011 | -2.45(-1.43%) |
Nov 25, 2022 | 172.74 | 172.97 | 171.38 | 171.68 | 970,051 | -0.30(-0.18%) |
Nov 23, 2022 | 172.47 | 173.01 | 171.86 | 171.98 | 1,683,816 | +0.09(+0.05%) |
Nov 22, 2022 | 170.69 | 172.03 | 169.75 | 171.89 | 2,350,061 | +2.00(+1.18%) |
Nov 21, 2022 | 167.57 | 170.01 | 167.34 | 169.88 | 2,644,256 | +1.54(+0.92%) |
Nov 18, 2022 | 167.91 | 168.57 | 166.26 | 168.34 | 3,220,874 | +2.74(+1.65%) |
Nov 17, 2022 | 164.61 | 165.63 | 161.42 | 165.60 | 2,676,452 | -0.94(-0.57%) |
Nov 16, 2022 | 169.65 | 169.74 | 165.46 | 166.55 | 2,884,771 | -4.15(-2.43%) |
Nov 15, 2022 | 167.87 | 170.78 | 167.49 | 170.69 | 3,300,839 | +3.46(+2.07%) |
Nov 14, 2022 | 167.52 | 170.71 | 167.17 | 167.23 | 3,276,704 | -0.38(-0.22%) |
Nov 11, 2022 | 162.45 | 168.36 | 162.27 | 167.61 | 4,094,659 | +6.95(+4.33%) |
Nov 10, 2022 | 156.16 | 160.69 | 156.16 | 160.66 | 3,579,800 | +9.16(+6.05%) |
Nov 09, 2022 | 155.35 | 156.19 | 151.37 | 151.49 | 2,909,625 | -4.41(-2.83%) |
Nov 08, 2022 | 156.84 | 158.25 | 154.85 | 155.91 | 2,939,938 | -0.31(-0.20%) |
Nov 07, 2022 | 153.23 | 156.64 | 152.76 | 156.22 | 2,841,237 | +3.18(+2.08%) |
Nov 04, 2022 | 153.34 | 153.76 | 150.20 | 153.04 | 2,599,442 | +1.55(+1.02%) |
Nov 03, 2022 | 149.94 | 153.25 | 147.85 | 151.49 | 2,892,695 | -0.53(-0.35%) |
Nov 02, 2022 | 153.47 | 157.59 | 151.99 | 152.02 | 3,058,057 | -2.60(-1.68%) |
Nov 01, 2022 | 156.06 | 156.73 | 152.22 | 154.62 | 2,657,331 | -0.34(-0.22%) |
Oct 31, 2022 | 153.45 | 156.83 | 152.80 | 154.97 | 3,150,078 | +0.55(+0.36%) |
Oct 28, 2022 | 152.74 | 154.74 | 150.09 | 154.41 | 5,165,832 | +0.63(+0.41%) |
Oct 27, 2022 | 156.96 | 157.63 | 153.41 | 153.78 | 3,599,847 | -2.31(-1.48%) |
Oct 26, 2022 | 154.72 | 157.50 | 152.88 | 156.09 | 5,218,523 | +1.84(+1.19%) |
Oct 25, 2022 | 159.13 | 161.46 | 153.81 | 154.25 | 8,333,248 | -0.51(-0.33%) |
Oct 24, 2022 | 154.30 | 157.24 | 153.85 | 154.76 | 4,853,369 | +1.85(+1.21%) |
Oct 21, 2022 | 149.29 | 153.37 | 148.74 | 152.91 | 3,429,085 | +4.22(+2.84%) |
Oct 20, 2022 | 152.09 | 152.61 | 148.09 | 148.69 | 3,066,538 | -4.44(-2.90%) |
Oct 19, 2022 | 154.05 | 154.47 | 152.09 | 153.14 | 2,306,035 | -1.11(-0.72%) |
Oct 18, 2022 | 154.70 | 155.87 | 152.06 | 154.25 | 2,471,170 | +2.10(+1.38%) |
Oct 17, 2022 | 151.70 | 153.44 | 151.23 | 152.15 | 2,462,332 | +2.81(+1.88%) |
Oct 14, 2022 | 152.01 | 152.93 | 149.16 | 149.34 | 2,097,720 | -1.83(-1.21%) |
Oct 13, 2022 | 144.20 | 152.24 | 143.05 | 151.17 | 2,791,609 | +3.86(+2.62%) |
Oct 12, 2022 | 147.70 | 149.39 | 146.86 | 147.31 | 2,413,369 | +0.06(+0.04%) |
Oct 11, 2022 | 147.22 | 148.93 | 146.37 | 147.24 | 2,343,552 | -0.31(-0.21%) |
Oct 10, 2022 | 148.75 | 149.45 | 146.31 | 147.55 | 3,400,801 | +0.55(+0.38%) |
Oct 07, 2022 | 151.45 | 151.49 | 146.26 | 147.00 | 3,779,613 | -5.97(-3.90%) |
Oct 06, 2022 | 154.60 | 155.58 | 152.15 | 152.96 | 2,571,256 | -2.15(-1.39%) |
Oct 05, 2022 | 154.30 | 156.91 | 153.97 | 155.11 | 3,043,477 | -0.89(-0.57%) |
Oct 04, 2022 | 152.96 | 156.23 | 152.38 | 156.00 | 3,696,689 | +5.36(+3.56%) |