Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 27,096,498 | -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 | 186.00 | 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 | 27,852,042 | -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 | 28,847,876 | +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 | 185.16 | 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 | 182.91 | 185.41 | 36,932,396 | +1.51(+0.82%) |
Jun 14, 2023 | 186.28 | 187.19 | 182.55 | 183.90 | 37,495,840 | -2.00(-1.07%) |
Jun 13, 2023 | 184.42 | 186.94 | 184.25 | 185.90 | 36,139,976 | +2.11(+1.15%) |
Jun 12, 2023 | 183.23 | 184.66 | 182.23 | 183.79 | 27,022,276 | +0.76(+0.42%) |
Jun 09, 2023 | 184.30 | 184.59 | 182.46 | 183.03 | 30,573,408 | -1.49(-0.81%) |
Jun 08, 2023 | 184.73 | 185.35 | 182.91 | 184.52 | 34,600,012 | -0.69(-0.37%) |
Jun 07, 2023 | 182.96 | 185.74 | 182.96 | 185.21 | 61,417,544 | +3.40(+1.87%) |
Jun 06, 2023 | 176.51 | 182.45 | 176.51 | 181.81 | 59,661,616 | +4.67(+2.63%) |
Jun 05, 2023 | 178.37 | 178.93 | 176.02 | 177.15 | 40,562,552 | -2.41(-1.34%) |
Jun 02, 2023 | 175.60 | 179.62 | 175.05 | 179.55 | 50,917,052 | +6.28(+3.63%) |
Jun 01, 2023 | 171.50 | 173.85 | 170.59 | 173.27 | 28,170,056 | +1.85(+1.08%) |
May 31, 2023 | 172.32 | 173.62 | 170.03 | 171.42 | 35,027,324 | -1.71(-0.99%) |
May 30, 2023 | 174.32 | 175.15 | 172.39 | 173.12 | 25,899,386 | -0.64(-0.37%) |
May 26, 2023 | 171.94 | 173.99 | 171.66 | 173.76 | 30,366,820 | +1.95(+1.14%) |
May 25, 2023 | 172.88 | 173.15 | 170.36 | 171.81 | 36,876,596 | -1.35(-0.78%) |
May 24, 2023 | 174.16 | 174.34 | 172.30 | 173.16 | 29,212,706 | -1.85(-1.06%) |
May 23, 2023 | 175.50 | 178.08 | 174.98 | 175.02 | 33,271,030 | -0.83(-0.47%) |
May 22, 2023 | 174.23 | 176.59 | 173.66 | 175.84 | 28,560,960 | +2.12(+1.22%) |
May 19, 2023 | 176.09 | 176.47 | 172.88 | 173.72 | 35,142,380 | -1.06(-0.61%) |
May 18, 2023 | 173.18 | 175.16 | 172.65 | 174.79 | 30,855,212 | +1.05(+0.61%) |
May 17, 2023 | 171.08 | 174.11 | 169.83 | 173.73 | 39,096,688 | +3.79(+2.23%) |
May 16, 2023 | 171.26 | 172.44 | 169.90 | 169.95 | 24,509,064 | -2.52(-1.46%) |
May 15, 2023 | 170.96 | 173.33 | 170.48 | 172.46 | 24,617,708 | +2.08(+1.22%) |
May 12, 2023 | 171.30 | 171.84 | 169.32 | 170.38 | 20,686,708 | -0.34(-0.20%) |
May 11, 2023 | 170.87 | 171.43 | 169.78 | 170.72 | 26,308,470 | -1.32(-0.77%) |
May 10, 2023 | 173.58 | 173.63 | 170.38 | 172.05 | 27,666,392 | +0.87(+0.51%) |
May 09, 2023 | 170.64 | 171.91 | 169.83 | 171.18 | 21,800,460 | -0.51(-0.30%) |
May 08, 2023 | 172.88 | 173.17 | 170.78 | 171.69 | 22,478,038 | -0.39(-0.23%) |
May 05, 2023 | 170.94 | 172.73 | 170.75 | 172.09 | 36,059,364 | +4.00(+2.38%) |
May 04, 2023 | 169.00 | 169.24 | 166.49 | 168.09 | 43,067,032 | -1.90(-1.12%) |
May 03, 2023 | 169.89 | 173.32 | 169.86 | 170.00 | 43,904,048 | +0.62(+0.37%) |
May 02, 2023 | 172.04 | 172.09 | 167.62 | 169.37 | 41,914,784 | -3.55(-2.05%) |
May 01, 2023 | 172.63 | 174.94 | 172.39 | 172.93 | 28,003,338 | +0.10(+0.06%) |
Apr 28, 2023 | 170.94 | 173.44 | 170.83 | 172.83 | 32,364,314 | +1.50(+0.87%) |
Apr 27, 2023 | 169.70 | 171.50 | 168.62 | 171.33 | 33,869,340 | +2.26(+1.34%) |
Apr 26, 2023 | 169.90 | 171.05 | 168.68 | 169.07 | 30,753,222 | -1.65(-0.96%) |
Apr 25, 2023 | 173.25 | 173.56 | 170.67 | 170.72 | 29,157,706 | -4.32(-2.47%) |
Apr 24, 2023 | 174.98 | 176.03 | 174.10 | 175.04 | 18,015,676 | -0.12(-0.07%) |
Apr 21, 2023 | 175.40 | 175.55 | 173.48 | 175.15 | 26,582,982 | +0.23(+0.13%) |
Apr 20, 2023 | 174.75 | 176.01 | 174.13 | 174.93 | 20,736,452 | -0.91(-0.52%) |
Apr 19, 2023 | 174.68 | 176.37 | 174.19 | 175.84 | 19,612,210 | +0.23(+0.13%) |
Apr 18, 2023 | 177.16 | 177.20 | 174.54 | 175.61 | 23,250,062 | -0.75(-0.43%) |
Apr 17, 2023 | 174.57 | 176.44 | 174.35 | 176.36 | 22,461,008 | +2.24(+1.29%) |
Apr 14, 2023 | 175.91 | 176.79 | 172.96 | 174.12 | 30,128,308 | -1.64(-0.93%) |
Apr 13, 2023 | 174.15 | 176.26 | 173.55 | 175.76 | 23,566,072 | +2.30(+1.32%) |
Apr 12, 2023 | 176.40 | 176.56 | 173.20 | 173.46 | 27,680,840 | -1.28(-0.73%) |
Apr 11, 2023 | 174.18 | 175.56 | 173.73 | 174.74 | 22,156,686 | +1.37(+0.79%) |
Apr 10, 2023 | 170.72 | 173.50 | 170.69 | 173.37 | 22,517,172 | +1.84(+1.07%) |
Apr 06, 2023 | 171.37 | 172.10 | 170.34 | 171.53 | 26,805,472 | +0.26(+0.15%) |
Apr 05, 2023 | 171.89 | 172.44 | 170.19 | 171.28 | 29,089,578 | -1.70(-0.98%) |
Apr 04, 2023 | 176.50 | 176.67 | 171.96 | 172.97 | 33,948,532 | -3.09(-1.75%) |
Apr 03, 2023 | 176.53 | 177.34 | 174.10 | 176.06 | 27,960,720 | +0.08(+0.04%) |
Mar 31, 2023 | 174.01 | 176.22 | 173.98 | 175.98 | 42,418,532 | +3.18(+1.84%) |
Mar 30, 2023 | 174.48 | 174.90 | 172.08 | 172.81 | 27,060,158 | -0.24(-0.14%) |
Mar 29, 2023 | 172.96 | 173.17 | 171.22 | 173.04 | 26,133,954 | +1.94(+1.14%) |
Mar 28, 2023 | 170.75 | 172.14 | 170.35 | 171.10 | 29,088,016 | -0.25(-0.14%) |
Mar 27, 2023 | 171.49 | 172.36 | 170.03 | 171.35 | 34,524,652 | +1.88(+1.11%) |
Mar 24, 2023 | 166.46 | 169.77 | 165.19 | 169.46 | 48,250,476 | +1.52(+0.91%) |
Mar 23, 2023 | 169.95 | 172.03 | 166.42 | 167.94 | 48,578,604 | -0.75(-0.44%) |
Mar 22, 2023 | 173.49 | 174.30 | 168.58 | 168.69 | 57,033,248 | -4.92(-2.84%) |
Mar 21, 2023 | 173.52 | 175.12 | 172.94 | 173.62 | 35,046,392 | +3.15(+1.84%) |
Mar 20, 2023 | 170.08 | 172.36 | 169.56 | 170.47 | 47,111,176 | +2.18(+1.30%) |
Mar 17, 2023 | 171.05 | 171.76 | 167.93 | 168.29 | 71,978,864 | -4.67(-2.70%) |
Mar 16, 2023 | 168.53 | 174.33 | 167.57 | 172.96 | 54,345,040 | +2.33(+1.36%) |
Mar 15, 2023 | 168.98 | 170.92 | 167.45 | 170.63 | 55,306,020 | -2.86(-1.65%) |
Mar 14, 2023 | 175.53 | 176.18 | 171.61 | 173.49 | 50,558,040 | +3.16(+1.85%) |
Mar 13, 2023 | 169.56 | 173.37 | 168.13 | 170.33 | 75,461,656 | -2.82(-1.63%) |
Mar 10, 2023 | 177.29 | 177.29 | 171.26 | 173.15 | 70,615,224 | -5.14(-2.88%) |
Mar 09, 2023 | 183.52 | 184.05 | 178.17 | 178.29 | 33,955,032 | -5.10(-2.78%) |
Mar 08, 2023 | 183.58 | 184.39 | 181.94 | 183.40 | 24,965,046 | +0.09(+0.05%) |
Mar 07, 2023 | 185.41 | 185.82 | 183.02 | 183.31 | 26,415,008 | -2.15(-1.16%) |
Mar 06, 2023 | 188.27 | 188.45 | 184.67 | 185.46 | 23,684,736 | -2.75(-1.46%) |
Mar 03, 2023 | 186.41 | 188.63 | 185.18 | 188.21 | 23,172,310 | +2.58(+1.39%) |
Mar 02, 2023 | 183.65 | 186.05 | 182.92 | 185.63 | 18,420,778 | +0.44(+0.24%) |
Mar 01, 2023 | 184.96 | 186.24 | 183.97 | 185.18 | 22,861,096 | +0.24(+0.13%) |
Feb 28, 2023 | 184.89 | 186.76 | 184.84 | 184.95 | 19,834,214 | +0.01(+0.00%) |
Feb 27, 2023 | 185.88 | 186.93 | 184.38 | 184.94 | 17,853,694 | +0.65(+0.35%) |
Feb 24, 2023 | 183.44 | 184.56 | 182.59 | 184.29 | 25,174,224 | -1.74(-0.93%) |
Feb 23, 2023 | 186.10 | 187.03 | 183.49 | 186.03 | 21,873,118 | +1.32(+0.71%) |
Feb 22, 2023 | 184.60 | 185.90 | 183.54 | 184.71 | 25,055,850 | +0.50(+0.27%) |
Feb 21, 2023 | 187.47 | 188.05 | 184.03 | 184.21 | 26,421,396 | -5.60(-2.95%) |
Feb 17, 2023 | 188.59 | 190.05 | 187.69 | 189.81 | 24,716,746 | +0.52(+0.28%) |
Feb 16, 2023 | 188.51 | 191.52 | 187.97 | 189.29 | 21,642,780 | -1.83(-0.96%) |
Feb 15, 2023 | 187.70 | 191.21 | 187.26 | 191.12 | 19,048,358 | +1.92(+1.01%) |
Feb 14, 2023 | 188.00 | 190.62 | 186.82 | 189.20 | 23,717,822 | -0.09(-0.05%) |
Feb 13, 2023 | 187.24 | 189.54 | 186.06 | 189.29 | 16,012,079 | +2.25(+1.20%) |
Feb 10, 2023 | 186.03 | 187.36 | 185.29 | 187.04 | 15,515,180 | +0.37(+0.20%) |
Feb 09, 2023 | 190.89 | 191.77 | 186.18 | 186.67 | 20,847,446 | -2.74(-1.45%) |
Feb 08, 2023 | 191.02 | 192.01 | 188.90 | 189.41 | 18,222,630 | -2.81(-1.46%) |
Feb 07, 2023 | 190.09 | 192.73 | 188.36 | 192.22 | 27,504,412 | +1.41(+0.74%) |
Feb 06, 2023 | 192.29 | 193.01 | 190.06 | 190.81 | 18,387,652 | -2.80(-1.45%) |
Feb 03, 2023 | 192.74 | 195.71 | 192.34 | 193.61 | 25,508,224 | -1.31(-0.67%) |
Feb 02, 2023 | 192.64 | 195.84 | 191.01 | 194.91 | 31,487,124 | +3.76(+1.97%) |
Feb 01, 2023 | 187.91 | 192.82 | 186.87 | 191.15 | 27,378,170 | +2.96(+1.57%) |
Jan 31, 2023 | 184.20 | 188.29 | 184.16 | 188.19 | 21,867,544 | +4.46(+2.43%) |
Jan 30, 2023 | 184.61 | 186.35 | 183.62 | 183.73 | 18,655,350 | -2.59(-1.39%) |
Jan 27, 2023 | 184.75 | 187.03 | 184.56 | 186.32 | 20,410,476 | +1.00(+0.54%) |
Jan 26, 2023 | 185.74 | 186.59 | 183.09 | 185.32 | 18,646,352 | +1.09(+0.59%) |
Jan 25, 2023 | 182.23 | 184.29 | 180.71 | 184.23 | 18,679,166 | +0.51(+0.28%) |
Jan 24, 2023 | 183.39 | 184.60 | 182.69 | 183.72 | 19,428,564 | -0.39(-0.21%) |
Jan 23, 2023 | 182.25 | 184.88 | 181.41 | 184.11 | 20,644,066 | +2.25(+1.24%) |
Jan 20, 2023 | 179.57 | 181.97 | 178.16 | 181.86 | 37,229,652 | +2.95(+1.65%) |
Jan 19, 2023 | 179.59 | 179.96 | 177.68 | 178.91 | 24,906,338 | -1.73(-0.96%) |
Jan 18, 2023 | 184.23 | 185.72 | 180.54 | 180.64 | 23,919,298 | -2.97(-1.62%) |
Jan 17, 2023 | 183.79 | 184.61 | 183.04 | 183.61 | 22,783,432 | -0.23(-0.12%) |
Jan 13, 2023 | 181.33 | 184.12 | 181.16 | 183.84 | 22,710,020 | +1.20(+0.66%) |
Jan 12, 2023 | 180.42 | 182.76 | 178.80 | 182.64 | 30,168,656 | +3.02(+1.68%) |
Jan 11, 2023 | 178.15 | 179.65 | 177.58 | 179.62 | 18,557,246 | +2.21(+1.25%) |
Jan 10, 2023 | 174.61 | 177.52 | 174.25 | 177.41 | 19,057,378 | +2.59(+1.48%) |
Jan 09, 2023 | 175.94 | 177.03 | 174.62 | 174.82 | 18,705,334 | +0.29(+0.17%) |
Jan 06, 2023 | 172.29 | 174.98 | 170.88 | 174.53 | 22,371,104 | +3.83(+2.25%) |
Jan 05, 2023 | 171.59 | 171.67 | 169.43 | 170.70 | 17,458,666 | -1.85(-1.07%) |
Jan 04, 2023 | 171.62 | 173.64 | 171.29 | 172.54 | 23,289,504 | +2.12(+1.25%) |
Jan 03, 2023 | 172.91 | 174.28 | 168.95 | 170.42 | 22,858,180 | -0.94(-0.55%) |
Dec 30, 2022 | 170.36 | 171.72 | 169.65 | 171.37 | 21,647,378 | -0.48(-0.28%) |
Dec 29, 2022 | 168.77 | 172.24 | 168.46 | 171.85 | 22,651,728 | +4.25(+2.53%) |
Dec 28, 2022 | 170.21 | 171.11 | 167.41 | 167.60 | 19,936,216 | -2.64(-1.55%) |
Dec 27, 2022 | 171.37 | 171.57 | 169.62 | 170.25 | 13,744,942 | -1.15(-0.67%) |
Dec 23, 2022 | 170.50 | 171.45 | 169.38 | 171.40 | 12,111,742 | +0.78(+0.45%) |
Dec 22, 2022 | 171.34 | 171.49 | 167.74 | 170.62 | 21,619,358 | -2.26(-1.31%) |
Dec 21, 2022 | 171.45 | 173.76 | 171.21 | 172.88 | 23,321,746 | +2.93(+1.72%) |
Dec 20, 2022 | 168.72 | 171.03 | 168.24 | 169.95 | 18,390,644 | +0.89(+0.53%) |
Dec 19, 2022 | 171.61 | 172.05 | 168.53 | 169.06 | 27,225,628 | -2.32(-1.35%) |
Dec 16, 2022 | 170.81 | 172.10 | 169.71 | 171.38 | 39,882,840 | -1.29(-0.75%) |
Dec 15, 2022 | 174.97 | 175.53 | 172.03 | 172.66 | 34,319,220 | -4.43(-2.50%) |
Dec 14, 2022 | 178.20 | 179.77 | 175.76 | 177.10 | 32,938,816 | -1.17(-0.66%) |
Dec 13, 2022 | 182.54 | 183.44 | 177.05 | 178.26 | 39,095,304 | +1.46(+0.83%) |
Dec 12, 2022 | 174.97 | 177.16 | 174.14 | 176.80 | 23,219,408 | +2.05(+1.18%) |
Dec 09, 2022 | 175.87 | 176.89 | 174.69 | 174.75 | 22,535,200 | -2.17(-1.23%) |
Dec 08, 2022 | 176.85 | 178.66 | 175.62 | 176.92 | 21,387,448 | +1.27(+0.72%) |
Dec 07, 2022 | 175.85 | 177.56 | 175.23 | 175.65 | 17,519,200 | -0.52(-0.29%) |
Dec 06, 2022 | 178.91 | 179.01 | 175.20 | 176.16 | 18,858,198 | -2.74(-1.53%) |
Dec 05, 2022 | 182.81 | 183.00 | 178.23 | 178.91 | 25,979,872 | -5.07(-2.75%) |
Dec 02, 2022 | 180.37 | 184.76 | 180.33 | 183.97 | 23,087,562 | +1.07(+0.58%) |
Dec 01, 2022 | 184.07 | 185.14 | 182.09 | 182.91 | 22,534,846 | -0.40(-0.22%) |
Nov 30, 2022 | 178.71 | 183.37 | 176.88 | 183.31 | 28,595,450 | +4.89(+2.74%) |
Nov 29, 2022 | 178.01 | 179.63 | 178.01 | 178.41 | 14,291,391 | +0.52(+0.29%) |
Nov 28, 2022 | 180.14 | 180.91 | 177.36 | 177.90 | 17,852,748 | -3.66(-2.02%) |
Nov 25, 2022 | 181.08 | 182.33 | 180.66 | 181.56 | 13,690,279 | +0.38(+0.21%) |
Nov 23, 2022 | 180.29 | 181.75 | 179.57 | 181.17 | 20,196,748 | +0.47(+0.26%) |
Nov 22, 2022 | 179.76 | 180.93 | 178.38 | 180.71 | 17,209,468 | +1.91(+1.07%) |
Nov 21, 2022 | 178.82 | 179.22 | 177.50 | 178.80 | 19,418,294 | -0.94(-0.52%) |
Nov 18, 2022 | 180.59 | 181.29 | 178.61 | 179.74 | 28,150,262 | +1.15(+0.65%) |
Nov 17, 2022 | 177.68 | 178.98 | 176.60 | 178.58 | 21,255,330 | -1.67(-0.93%) |
Nov 16, 2022 | 182.55 | 182.59 | 179.73 | 180.25 | 25,314,998 | -3.23(-1.76%) |
Nov 15, 2022 | 183.77 | 185.45 | 182.07 | 183.48 | 26,661,578 | +2.68(+1.48%) |
Nov 14, 2022 | 181.76 | 183.71 | 180.63 | 180.80 | 27,078,964 | -2.04(-1.12%) |
Nov 11, 2022 | 181.73 | 184.75 | 181.66 | 182.85 | 29,656,972 | +1.49(+0.82%) |
Nov 10, 2022 | 177.91 | 181.42 | 177.22 | 181.36 | 39,366,564 | +10.52(+6.16%) |
Nov 09, 2022 | 174.14 | 174.80 | 170.50 | 170.84 | 27,884,438 | -4.82(-2.75%) |
Nov 08, 2022 | 176.32 | 178.00 | 173.51 | 175.67 | 20,647,474 | +0.07(+0.04%) |
Nov 07, 2022 | 175.84 | 176.67 | 173.83 | 175.60 | 21,120,024 | +0.79(+0.45%) |
Nov 04, 2022 | 175.04 | 176.04 | 171.66 | 174.81 | 26,445,858 | +2.33(+1.35%) |
Nov 03, 2022 | 171.49 | 174.08 | 170.34 | 172.48 | 29,727,732 | -1.16(-0.67%) |
Nov 02, 2022 | 178.88 | 180.99 | 173.58 | 173.64 | 38,936,576 | -5.96(-3.32%) |
Nov 01, 2022 | 181.22 | 181.57 | 178.91 | 179.60 | 28,318,964 | +0.24(+0.14%) |
Oct 31, 2022 | 178.32 | 180.25 | 177.61 | 179.35 | 26,390,470 | +0.17(+0.09%) |
Oct 28, 2022 | 175.93 | 179.43 | 174.86 | 179.19 | 34,014,756 | +3.98(+2.27%) |
Oct 27, 2022 | 176.67 | 178.05 | 174.99 | 175.21 | 29,368,944 | +0.04(+0.02%) |
Oct 26, 2022 | 175.26 | 178.41 | 174.46 | 175.17 | 37,977,788 | +0.86(+0.49%) |
Oct 25, 2022 | 169.81 | 175.02 | 169.80 | 174.31 | 33,895,052 | +4.63(+2.73%) |
Oct 24, 2022 | 169.56 | 170.23 | 167.34 | 169.68 | 27,980,890 | +0.72(+0.43%) |
Oct 21, 2022 | 165.73 | 169.44 | 164.54 | 168.96 | 48,491,712 | +3.59(+2.17%) |
Oct 20, 2022 | 167.70 | 169.79 | 164.82 | 165.37 | 27,279,472 | -2.13(-1.27%) |
Oct 19, 2022 | 168.75 | 169.64 | 165.66 | 167.50 | 29,916,038 | -2.90(-1.70%) |
Oct 18, 2022 | 172.05 | 173.45 | 168.94 | 170.39 | 37,266,572 | +2.00(+1.19%) |
Oct 17, 2022 | 166.53 | 168.88 | 166.42 | 168.40 | 28,783,090 | +5.20(+3.19%) |
Oct 14, 2022 | 168.99 | 170.15 | 163.09 | 163.19 | 30,264,940 | -4.49(-2.68%) |
Oct 13, 2022 | 160.44 | 168.47 | 158.98 | 167.68 | 46,982,828 | +4.05(+2.48%) |
Oct 12, 2022 | 164.26 | 164.81 | 161.89 | 163.63 | 27,630,388 | -0.45(-0.27%) |
Oct 11, 2022 | 163.34 | 166.42 | 161.23 | 164.08 | 28,620,082 | +0.05(+0.03%) |
Oct 10, 2022 | 165.62 | 165.89 | 162.98 | 164.03 | 23,909,316 | -0.92(-0.56%) |
Oct 07, 2022 | 168.20 | 168.73 | 164.28 | 164.95 | 27,125,032 | -5.00(-2.94%) |
Oct 06, 2022 | 170.08 | 172.34 | 169.16 | 169.95 | 23,103,014 | -0.96(-0.56%) |
Oct 05, 2022 | 169.65 | 171.53 | 167.70 | 170.91 | 25,788,888 | -1.27(-0.74%) |
Oct 04, 2022 | 168.87 | 172.26 | 168.79 | 172.18 | 38,411,316 | +6.56(+3.96%) |