Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +2.38(+1.39%) |
Jun 14, 2023 | 174.23 | 174.46 | 170.31 | 170.75 | 1,437,883 | -2.53(-1.46%) |
Jun 13, 2023 | 171.94 | 174.86 | 171.79 | 173.28 | 1,020,739 | +1.33(+0.77%) |
Jun 12, 2023 | 172.24 | 172.91 | 170.96 | 171.95 | 757,035 | -0.82(-0.47%) |
Jun 09, 2023 | 171.66 | 173.08 | 170.64 | 172.77 | 1,014,711 | +0.68(+0.39%) |
Jun 08, 2023 | 171.94 | 172.53 | 171.09 | 172.09 | 912,036 | +0.13(+0.07%) |
Jun 07, 2023 | 171.02 | 172.36 | 169.51 | 171.96 | 1,219,220 | +0.81(+0.47%) |
Jun 06, 2023 | 170.28 | 171.58 | 169.99 | 171.15 | 744,156 | +0.57(+0.33%) |
Jun 05, 2023 | 171.83 | 172.48 | 170.53 | 170.58 | 1,143,315 | -0.74(-0.43%) |
Jun 02, 2023 | 168.40 | 171.56 | 167.61 | 171.32 | 1,717,409 | +3.75(+2.24%) |
Jun 01, 2023 | 166.30 | 168.18 | 164.58 | 167.58 | 1,140,439 | +2.02(+1.22%) |
May 31, 2023 | 168.59 | 169.11 | 165.33 | 165.56 | 2,553,312 | -3.96(-2.34%) |
May 30, 2023 | 168.66 | 169.67 | 166.69 | 169.52 | 1,256,969 | +0.98(+0.58%) |
May 26, 2023 | 168.68 | 169.95 | 167.54 | 168.55 | 1,198,456 | -1.35(-0.79%) |
May 25, 2023 | 170.65 | 171.19 | 169.06 | 169.90 | 1,136,830 | -2.27(-1.32%) |
May 24, 2023 | 174.91 | 174.97 | 172.07 | 172.17 | 1,434,683 | -3.25(-1.85%) |
May 23, 2023 | 177.03 | 178.26 | 175.31 | 175.41 | 1,317,553 | -1.75(-0.99%) |
May 22, 2023 | 179.18 | 180.34 | 176.91 | 177.16 | 966,358 | -2.56(-1.43%) |
May 19, 2023 | 180.60 | 181.73 | 179.03 | 179.73 | 1,283,717 | +0.37(+0.21%) |
May 18, 2023 | 177.81 | 179.53 | 176.55 | 179.36 | 1,154,620 | +1.62(+0.91%) |
May 17, 2023 | 178.33 | 179.56 | 177.37 | 177.73 | 1,014,396 | +0.17(+0.09%) |
May 16, 2023 | 178.73 | 178.96 | 176.86 | 177.57 | 634,947 | -1.27(-0.71%) |
May 15, 2023 | 178.79 | 178.85 | 177.20 | 178.84 | 687,038 | +0.70(+0.40%) |
May 12, 2023 | 180.07 | 180.48 | 177.18 | 178.13 | 666,940 | -0.70(-0.39%) |
May 11, 2023 | 178.24 | 178.90 | 177.39 | 178.84 | 743,925 | -0.34(-0.19%) |
May 10, 2023 | 179.88 | 180.41 | 177.25 | 179.18 | 848,924 | -0.58(-0.32%) |
May 09, 2023 | 179.00 | 181.47 | 178.41 | 179.76 | 1,100,469 | +1.15(+0.65%) |
May 08, 2023 | 179.01 | 179.76 | 177.97 | 178.60 | 966,849 | +0.26(+0.15%) |
May 05, 2023 | 176.68 | 179.07 | 176.41 | 178.34 | 1,038,634 | +3.09(+1.76%) |
May 04, 2023 | 174.75 | 176.20 | 172.71 | 175.25 | 1,530,260 | -0.01(-0.01%) |
May 03, 2023 | 177.82 | 177.82 | 175.09 | 175.26 | 1,023,993 | -1.35(-0.76%) |
May 02, 2023 | 177.11 | 177.47 | 173.50 | 176.61 | 1,264,035 | -1.20(-0.68%) |
May 01, 2023 | 176.35 | 179.14 | 176.35 | 177.81 | 778,650 | +0.61(+0.34%) |
Apr 28, 2023 | 175.30 | 178.16 | 175.30 | 177.20 | 1,076,123 | +0.87(+0.49%) |
Apr 27, 2023 | 173.03 | 176.76 | 172.44 | 176.33 | 1,615,576 | +3.56(+2.06%) |
Apr 26, 2023 | 172.00 | 174.49 | 172.00 | 172.77 | 1,231,199 | -0.70(-0.40%) |
Apr 25, 2023 | 174.02 | 176.21 | 173.16 | 173.47 | 1,235,199 | -1.77(-1.01%) |
Apr 24, 2023 | 175.61 | 176.44 | 174.47 | 175.24 | 1,038,219 | -0.36(-0.21%) |
Apr 21, 2023 | 174.46 | 176.55 | 172.75 | 175.60 | 1,810,556 | +0.23(+0.13%) |
Apr 20, 2023 | 179.31 | 180.11 | 174.55 | 175.37 | 1,519,775 | -3.24(-1.81%) |
Apr 19, 2023 | 178.45 | 181.29 | 175.61 | 178.60 | 3,133,173 | +10.34(+6.15%) |
Apr 18, 2023 | 168.09 | 168.70 | 166.75 | 168.26 | 2,350,002 | +0.70(+0.42%) |
Apr 17, 2023 | 164.84 | 167.56 | 163.96 | 167.56 | 1,688,234 | +2.85(+1.73%) |
Apr 14, 2023 | 169.29 | 169.29 | 163.37 | 164.71 | 1,540,318 | -4.72(-2.79%) |
Apr 13, 2023 | 168.09 | 169.58 | 166.22 | 169.44 | 1,361,876 | -0.63(-0.37%) |
Apr 12, 2023 | 170.08 | 170.97 | 168.56 | 170.06 | 1,028,163 | +0.28(+0.17%) |
Apr 11, 2023 | 169.12 | 170.42 | 167.91 | 169.78 | 1,098,022 | +0.88(+0.52%) |
Apr 10, 2023 | 167.72 | 169.09 | 167.44 | 168.90 | 845,447 | +1.35(+0.81%) |
Apr 06, 2023 | 167.04 | 168.06 | 166.62 | 167.55 | 804,644 | +0.94(+0.56%) |
Apr 05, 2023 | 164.02 | 166.84 | 163.50 | 166.61 | 1,255,464 | +1.64(+1.00%) |
Apr 04, 2023 | 168.84 | 169.63 | 163.65 | 164.97 | 1,400,306 | -3.58(-2.12%) |
Apr 03, 2023 | 167.30 | 168.94 | 167.19 | 168.55 | 1,309,216 | +0.86(+0.51%) |
Mar 31, 2023 | 168.01 | 168.59 | 166.29 | 167.69 | 1,907,166 | +0.58(+0.35%) |
Mar 30, 2023 | 167.00 | 167.36 | 165.19 | 167.11 | 1,806,715 | +0.94(+0.57%) |
Mar 29, 2023 | 164.43 | 166.25 | 163.45 | 166.17 | 1,617,630 | +3.89(+2.40%) |
Mar 28, 2023 | 162.01 | 163.33 | 161.28 | 162.28 | 1,248,436 | -0.46(-0.28%) |
Mar 27, 2023 | 163.65 | 164.17 | 161.84 | 162.74 | 1,499,340 | +1.41(+0.87%) |
Mar 24, 2023 | 158.97 | 161.77 | 157.82 | 161.33 | 1,226,938 | +1.03(+0.64%) |
Mar 23, 2023 | 161.93 | 163.10 | 159.68 | 160.30 | 1,631,624 | -2.71(-1.66%) |
Mar 22, 2023 | 167.97 | 168.63 | 162.92 | 163.01 | 1,313,441 | -5.01(-2.98%) |
Mar 21, 2023 | 167.90 | 168.81 | 166.68 | 168.02 | 2,027,358 | +2.97(+1.80%) |
Mar 20, 2023 | 162.64 | 165.57 | 162.15 | 165.04 | 2,214,758 | +3.60(+2.23%) |
Mar 17, 2023 | 166.45 | 167.02 | 160.50 | 161.44 | 4,591,701 | -7.02(-4.17%) |
Mar 16, 2023 | 163.58 | 169.15 | 162.25 | 168.47 | 2,314,412 | +5.60(+3.44%) |
Mar 15, 2023 | 163.27 | 164.19 | 160.16 | 162.87 | 2,513,621 | -5.16(-3.07%) |
Mar 14, 2023 | 170.63 | 170.63 | 166.27 | 168.03 | 2,371,956 | -0.45(-0.27%) |
Mar 13, 2023 | 169.49 | 172.81 | 167.74 | 168.48 | 2,670,772 | -3.38(-1.97%) |
Mar 10, 2023 | 169.38 | 174.28 | 168.82 | 171.86 | 2,482,818 | +1.72(+1.01%) |
Mar 09, 2023 | 173.36 | 173.36 | 169.57 | 170.14 | 1,436,692 | -2.86(-1.65%) |
Mar 08, 2023 | 175.95 | 176.31 | 172.26 | 173.00 | 998,569 | -2.53(-1.44%) |
Mar 07, 2023 | 178.60 | 178.78 | 174.81 | 175.53 | 1,007,960 | -2.90(-1.63%) |
Mar 06, 2023 | 178.50 | 179.85 | 178.15 | 178.43 | 1,082,715 | -0.23(-0.13%) |
Mar 03, 2023 | 177.85 | 178.82 | 175.62 | 178.66 | 1,264,722 | +0.39(+0.22%) |
Mar 02, 2023 | 178.73 | 179.04 | 176.63 | 178.27 | 953,348 | -0.84(-0.47%) |
Mar 01, 2023 | 179.05 | 179.97 | 177.81 | 179.11 | 1,142,216 | -1.04(-0.58%) |
Feb 28, 2023 | 180.67 | 181.10 | 179.73 | 180.15 | 1,649,974 | -0.20(-0.11%) |
Feb 27, 2023 | 180.77 | 182.11 | 179.49 | 180.35 | 1,228,196 | +0.00(+0.00%) |
Feb 24, 2023 | 179.59 | 180.87 | 178.45 | 180.35 | 1,326,463 | -0.14(-0.08%) |
Feb 23, 2023 | 181.45 | 182.78 | 178.16 | 180.49 | 1,052,350 | -0.63(-0.35%) |
Feb 22, 2023 | 179.83 | 182.33 | 178.91 | 181.12 | 1,440,131 | +0.85(+0.47%) |
Feb 21, 2023 | 180.44 | 181.36 | 179.20 | 180.28 | 1,441,102 | -0.49(-0.27%) |
Feb 17, 2023 | 178.06 | 181.44 | 177.61 | 180.76 | 1,187,245 | +2.62(+1.47%) |
Feb 16, 2023 | 179.41 | 180.14 | 177.85 | 178.15 | 908,015 | -2.10(-1.17%) |
Feb 15, 2023 | 179.26 | 180.31 | 178.48 | 180.25 | 735,710 | +1.06(+0.59%) |
Feb 14, 2023 | 182.78 | 182.93 | 178.23 | 179.19 | 1,027,287 | -3.38(-1.85%) |
Feb 13, 2023 | 181.75 | 183.05 | 181.41 | 182.56 | 1,090,584 | +0.83(+0.46%) |
Feb 10, 2023 | 180.87 | 182.21 | 180.65 | 181.74 | 1,095,848 | +1.35(+0.75%) |
Feb 09, 2023 | 182.84 | 184.20 | 179.59 | 180.38 | 1,512,766 | -1.98(-1.08%) |
Feb 08, 2023 | 183.25 | 184.80 | 181.98 | 182.36 | 1,293,299 | -1.58(-0.86%) |
Feb 07, 2023 | 180.45 | 184.38 | 179.85 | 183.94 | 1,389,040 | +2.94(+1.62%) |
Feb 06, 2023 | 176.81 | 181.41 | 176.81 | 181.00 | 1,492,777 | +3.14(+1.77%) |
Feb 03, 2023 | 177.68 | 178.53 | 175.84 | 177.85 | 1,379,226 | +0.98(+0.56%) |
Feb 02, 2023 | 178.79 | 179.17 | 171.92 | 176.87 | 2,446,547 | -3.39(-1.88%) |
Feb 01, 2023 | 183.92 | 184.75 | 177.96 | 180.26 | 2,472,417 | -5.73(-3.08%) |
Jan 31, 2023 | 183.36 | 186.03 | 182.11 | 185.99 | 1,048,886 | +3.12(+1.71%) |
Jan 30, 2023 | 183.43 | 184.66 | 182.08 | 182.87 | 1,705,154 | -0.83(-0.45%) |
Jan 27, 2023 | 186.44 | 186.44 | 182.73 | 183.69 | 1,394,844 | -3.26(-1.74%) |
Jan 26, 2023 | 185.87 | 187.28 | 185.15 | 186.95 | 1,697,611 | +1.33(+0.72%) |
Jan 25, 2023 | 188.79 | 189.29 | 184.27 | 185.62 | 2,235,217 | -2.44(-1.30%) |
Jan 24, 2023 | 181.03 | 188.63 | 180.05 | 188.06 | 2,710,452 | +6.71(+3.70%) |
Jan 23, 2023 | 180.80 | 182.31 | 180.00 | 181.36 | 1,612,356 | +1.00(+0.56%) |
Jan 20, 2023 | 179.42 | 180.47 | 177.14 | 180.35 | 1,670,387 | +1.26(+0.70%) |
Jan 19, 2023 | 178.45 | 179.47 | 177.34 | 179.10 | 1,501,908 | +0.40(+0.22%) |
Jan 18, 2023 | 179.76 | 182.31 | 178.61 | 178.70 | 1,798,558 | -1.33(-0.74%) |
Jan 17, 2023 | 187.61 | 187.85 | 176.49 | 180.03 | 3,990,846 | -8.68(-4.60%) |
Jan 13, 2023 | 186.24 | 189.05 | 185.28 | 188.71 | 1,033,000 | +1.88(+1.01%) |
Jan 12, 2023 | 186.95 | 187.57 | 184.60 | 186.84 | 782,047 | +0.35(+0.19%) |
Jan 11, 2023 | 186.80 | 187.27 | 185.36 | 186.49 | 982,782 | +0.40(+0.21%) |
Jan 10, 2023 | 185.35 | 186.33 | 183.47 | 186.09 | 985,542 | +2.04(+1.11%) |
Jan 09, 2023 | 187.85 | 188.39 | 183.62 | 184.04 | 1,142,222 | -4.62(-2.45%) |
Jan 06, 2023 | 184.54 | 189.23 | 184.47 | 188.66 | 1,317,662 | +6.15(+3.37%) |
Jan 05, 2023 | 182.03 | 183.25 | 180.47 | 182.51 | 1,000,357 | +0.31(+0.17%) |
Jan 04, 2023 | 182.63 | 183.94 | 181.67 | 182.20 | 1,043,316 | +0.11(+0.06%) |
Jan 03, 2023 | 181.70 | 182.36 | 180.27 | 182.10 | 1,010,181 | -0.36(-0.20%) |
Dec 30, 2022 | 183.93 | 184.30 | 181.44 | 182.46 | 624,943 | -1.90(-1.03%) |
Dec 29, 2022 | 183.41 | 184.94 | 182.91 | 184.35 | 695,206 | +1.28(+0.70%) |
Dec 28, 2022 | 185.83 | 186.09 | 183.06 | 183.08 | 753,649 | -2.29(-1.23%) |
Dec 27, 2022 | 184.84 | 186.02 | 183.90 | 185.37 | 533,061 | +0.97(+0.53%) |
Dec 23, 2022 | 182.60 | 184.81 | 181.85 | 184.39 | 679,029 | +2.22(+1.22%) |
Dec 22, 2022 | 183.99 | 184.11 | 180.27 | 182.17 | 993,901 | -2.16(-1.17%) |
Dec 21, 2022 | 182.48 | 184.42 | 181.99 | 184.34 | 1,276,435 | +3.53(+1.95%) |
Dec 20, 2022 | 179.78 | 181.71 | 178.85 | 180.80 | 1,078,317 | +2.22(+1.24%) |
Dec 19, 2022 | 178.16 | 180.89 | 177.60 | 178.58 | 953,277 | +0.69(+0.39%) |
Dec 16, 2022 | 176.62 | 178.87 | 176.29 | 177.89 | 3,457,171 | -0.75(-0.42%) |
Dec 15, 2022 | 180.54 | 180.92 | 178.03 | 178.64 | 1,275,960 | -2.99(-1.64%) |
Dec 14, 2022 | 182.13 | 184.20 | 180.75 | 181.63 | 990,136 | -0.40(-0.22%) |
Dec 13, 2022 | 184.38 | 184.38 | 181.00 | 182.03 | 1,495,317 | -0.06(-0.03%) |
Dec 12, 2022 | 180.65 | 182.37 | 180.07 | 182.09 | 1,283,480 | +1.42(+0.79%) |
Dec 09, 2022 | 182.60 | 183.24 | 180.57 | 180.67 | 867,110 | -2.01(-1.10%) |
Dec 08, 2022 | 182.83 | 184.13 | 181.95 | 182.68 | 872,136 | +0.58(+0.32%) |
Dec 07, 2022 | 182.69 | 185.11 | 181.75 | 182.10 | 1,257,726 | -0.44(-0.24%) |
Dec 06, 2022 | 181.61 | 183.03 | 181.37 | 182.53 | 1,238,331 | +1.25(+0.69%) |
Dec 05, 2022 | 182.38 | 182.71 | 180.39 | 181.28 | 1,140,685 | -2.26(-1.23%) |
Dec 02, 2022 | 182.07 | 183.93 | 181.84 | 183.54 | 1,337,225 | +0.39(+0.21%) |
Dec 01, 2022 | 184.92 | 184.97 | 181.96 | 183.15 | 1,113,166 | -0.65(-0.35%) |
Nov 30, 2022 | 180.00 | 184.19 | 178.71 | 183.80 | 4,267,048 | +2.52(+1.39%) |
Nov 29, 2022 | 179.92 | 181.82 | 179.41 | 181.28 | 1,131,233 | +0.86(+0.48%) |
Nov 28, 2022 | 182.46 | 183.12 | 180.16 | 180.42 | 1,515,578 | -2.51(-1.37%) |
Nov 25, 2022 | 182.92 | 183.53 | 181.74 | 182.93 | 531,503 | +0.87(+0.48%) |
Nov 23, 2022 | 180.81 | 182.37 | 180.67 | 182.06 | 1,156,914 | +0.85(+0.47%) |
Nov 22, 2022 | 181.08 | 182.49 | 179.73 | 181.21 | 1,175,056 | +1.53(+0.85%) |
Nov 21, 2022 | 179.37 | 180.59 | 178.67 | 179.68 | 1,247,613 | +0.96(+0.54%) |
Nov 18, 2022 | 178.63 | 179.99 | 177.44 | 178.72 | 1,518,563 | +1.58(+0.89%) |
Nov 17, 2022 | 174.57 | 178.04 | 174.34 | 177.14 | 1,358,199 | +1.73(+0.99%) |
Nov 16, 2022 | 173.73 | 176.03 | 173.29 | 175.41 | 1,108,805 | +1.59(+0.91%) |
Nov 15, 2022 | 178.00 | 178.00 | 172.25 | 173.82 | 1,493,143 | -3.10(-1.75%) |
Nov 14, 2022 | 176.34 | 179.25 | 175.94 | 176.92 | 1,474,009 | +0.94(+0.53%) |
Nov 11, 2022 | 178.83 | 179.70 | 174.50 | 175.98 | 1,449,196 | -1.52(-0.86%) |
Nov 10, 2022 | 179.04 | 179.25 | 175.64 | 177.50 | 1,670,885 | +1.11(+0.63%) |
Nov 09, 2022 | 179.36 | 179.79 | 176.16 | 176.38 | 1,031,978 | -2.66(-1.49%) |
Nov 08, 2022 | 177.62 | 179.77 | 177.48 | 179.05 | 1,223,172 | +0.75(+0.42%) |
Nov 07, 2022 | 177.93 | 178.69 | 177.13 | 178.30 | 1,314,581 | +1.04(+0.58%) |
Nov 04, 2022 | 178.05 | 178.66 | 175.45 | 177.26 | 1,052,556 | +1.20(+0.68%) |
Nov 03, 2022 | 176.53 | 177.13 | 174.71 | 176.06 | 1,225,120 | -0.47(-0.27%) |
Nov 02, 2022 | 176.34 | 179.46 | 176.08 | 176.54 | 1,898,042 | -0.45(-0.26%) |
Nov 01, 2022 | 178.94 | 179.42 | 176.78 | 176.99 | 2,224,907 | -1.63(-0.91%) |
Oct 31, 2022 | 176.16 | 179.24 | 175.54 | 178.62 | 1,595,295 | +2.42(+1.37%) |
Oct 28, 2022 | 173.18 | 176.37 | 172.31 | 176.20 | 1,807,935 | +4.22(+2.45%) |
Oct 27, 2022 | 172.04 | 174.09 | 171.70 | 171.98 | 1,180,888 | +1.16(+0.68%) |
Oct 26, 2022 | 171.15 | 171.63 | 168.59 | 170.81 | 1,989,201 | +0.30(+0.18%) |
Oct 25, 2022 | 172.10 | 172.98 | 170.08 | 170.51 | 2,127,123 | -3.58(-2.06%) |
Oct 24, 2022 | 171.80 | 174.41 | 171.80 | 174.10 | 1,703,712 | +3.45(+2.02%) |
Oct 21, 2022 | 166.26 | 170.80 | 165.68 | 170.65 | 1,519,852 | +5.19(+3.14%) |
Oct 20, 2022 | 168.01 | 168.37 | 164.65 | 165.46 | 1,757,867 | -3.20(-1.89%) |
Oct 19, 2022 | 162.44 | 168.89 | 161.72 | 168.66 | 2,247,692 | +7.17(+4.44%) |
Oct 18, 2022 | 162.38 | 162.38 | 160.39 | 161.49 | 1,724,633 | +1.91(+1.20%) |
Oct 17, 2022 | 159.54 | 160.96 | 158.04 | 159.58 | 1,508,451 | +1.45(+0.92%) |
Oct 14, 2022 | 160.87 | 161.49 | 157.55 | 158.13 | 1,258,654 | -2.14(-1.34%) |
Oct 13, 2022 | 152.27 | 161.28 | 150.79 | 160.27 | 2,014,497 | +6.15(+3.99%) |
Oct 12, 2022 | 154.06 | 156.56 | 153.18 | 154.12 | 1,261,926 | -0.29(-0.19%) |
Oct 11, 2022 | 152.02 | 156.08 | 151.63 | 154.41 | 1,376,884 | +1.92(+1.26%) |
Oct 10, 2022 | 152.68 | 154.10 | 152.30 | 152.49 | 811,080 | +0.58(+0.38%) |
Oct 07, 2022 | 153.66 | 153.79 | 151.39 | 151.91 | 1,093,473 | -2.24(-1.45%) |
Oct 06, 2022 | 155.11 | 155.16 | 153.25 | 154.15 | 980,254 | -1.31(-0.84%) |
Oct 05, 2022 | 155.06 | 156.43 | 154.78 | 155.46 | 833,652 | -0.90(-0.58%) |
Oct 04, 2022 | 152.73 | 156.52 | 152.25 | 156.36 | 1,098,598 | +4.26(+2.80%) |