Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 167.46 | 170.61 | 166.99 | 170.22 | 4,614,624 | +3.33(+1.99%) |
Nov 29, 2023 | 165.86 | 168.18 | 165.86 | 166.89 | 2,728,322 | +1.76(+1.07%) |
Nov 28, 2023 | 163.39 | 165.44 | 163.08 | 165.13 | 2,124,225 | +1.62(+0.99%) |
Nov 27, 2023 | 163.23 | 163.99 | 162.79 | 163.51 | 2,160,545 | -0.38(-0.23%) |
Nov 24, 2023 | 164.03 | 164.69 | 163.44 | 163.89 | 953,800 | +0.63(+0.38%) |
Nov 22, 2023 | 162.75 | 164.15 | 162.33 | 163.26 | 2,536,511 | +1.50(+0.92%) |
Nov 21, 2023 | 163.12 | 163.59 | 161.20 | 161.77 | 2,768,619 | -1.56(-0.95%) |
Nov 20, 2023 | 162.38 | 164.12 | 162.24 | 163.32 | 3,253,337 | +1.28(+0.79%) |
Nov 17, 2023 | 159.40 | 162.06 | 159.40 | 162.04 | 2,985,708 | +3.50(+2.21%) |
Nov 16, 2023 | 159.14 | 159.59 | 157.46 | 158.54 | 3,761,259 | -0.38(-0.24%) |
Nov 15, 2023 | 157.02 | 158.93 | 156.49 | 158.92 | 3,282,839 | +2.51(+1.61%) |
Nov 14, 2023 | 156.10 | 157.41 | 155.53 | 156.41 | 2,978,201 | +2.56(+1.67%) |
Nov 13, 2023 | 153.58 | 154.76 | 153.01 | 153.84 | 1,759,274 | -0.04(-0.03%) |
Nov 10, 2023 | 152.55 | 153.98 | 151.61 | 153.88 | 2,095,044 | +2.00(+1.32%) |
Nov 09, 2023 | 153.19 | 153.66 | 151.56 | 151.88 | 2,059,552 | -0.64(-0.42%) |
Nov 08, 2023 | 152.48 | 153.31 | 151.94 | 152.52 | 1,810,294 | +0.03(+0.02%) |
Nov 07, 2023 | 152.48 | 153.29 | 151.86 | 152.49 | 1,588,372 | -0.01(-0.01%) |
Nov 06, 2023 | 152.11 | 152.58 | 151.02 | 152.50 | 2,498,085 | +0.23(+0.15%) |
Nov 03, 2023 | 152.09 | 153.38 | 151.91 | 152.27 | 2,676,297 | +1.90(+1.27%) |
Nov 02, 2023 | 147.85 | 150.42 | 147.85 | 150.36 | 3,118,020 | +4.39(+3.00%) |
Nov 01, 2023 | 146.02 | 146.34 | 144.68 | 145.98 | 2,338,950 | +0.42(+0.29%) |
Oct 31, 2023 | 142.87 | 146.21 | 142.60 | 145.56 | 3,749,205 | +2.75(+1.93%) |
Oct 30, 2023 | 142.26 | 143.40 | 137.36 | 142.81 | 3,313,890 | +1.95(+1.39%) |
Oct 27, 2023 | 143.39 | 143.50 | 140.57 | 140.85 | 3,453,592 | -2.02(-1.42%) |
Oct 26, 2023 | 142.91 | 144.44 | 142.53 | 142.88 | 3,388,694 | -0.18(-0.13%) |
Oct 25, 2023 | 143.63 | 144.37 | 142.77 | 143.06 | 2,847,778 | -0.90(-0.62%) |
Oct 24, 2023 | 145.38 | 146.04 | 143.08 | 143.96 | 3,530,295 | -0.17(-0.12%) |
Oct 23, 2023 | 141.04 | 145.38 | 140.46 | 144.12 | 5,330,449 | +3.01(+2.13%) |
Oct 20, 2023 | 144.23 | 147.46 | 140.99 | 141.11 | 8,294,816 | -8.02(-5.38%) |
Oct 19, 2023 | 149.93 | 155.55 | 148.53 | 149.14 | 4,672,875 | -1.90(-1.26%) |
Oct 18, 2023 | 152.63 | 153.09 | 150.64 | 151.04 | 2,640,628 | -2.85(-1.85%) |
Oct 17, 2023 | 151.07 | 154.23 | 151.01 | 153.89 | 3,931,730 | +1.59(+1.05%) |
Oct 16, 2023 | 151.88 | 152.92 | 150.72 | 152.30 | 2,594,672 | +1.69(+1.12%) |
Oct 13, 2023 | 152.43 | 153.64 | 149.95 | 150.61 | 2,961,376 | -0.18(-0.12%) |
Oct 12, 2023 | 152.01 | 152.23 | 149.63 | 150.79 | 2,384,991 | -0.23(-0.15%) |
Oct 11, 2023 | 150.94 | 152.32 | 149.28 | 151.02 | 1,731,968 | +0.58(+0.38%) |
Oct 10, 2023 | 149.02 | 151.24 | 148.52 | 150.44 | 2,922,854 | +2.10(+1.42%) |
Oct 09, 2023 | 147.12 | 148.97 | 146.94 | 148.34 | 2,286,821 | -0.50(-0.33%) |
Oct 06, 2023 | 146.24 | 149.87 | 145.67 | 148.84 | 3,215,098 | +2.22(+1.52%) |
Oct 05, 2023 | 145.11 | 147.06 | 144.30 | 146.62 | 2,714,699 | +1.06(+0.73%) |
Oct 04, 2023 | 144.84 | 145.85 | 143.35 | 145.56 | 3,502,309 | +1.57(+1.09%) |
Oct 03, 2023 | 147.42 | 148.09 | 143.26 | 143.99 | 4,214,674 | -4.40(-2.96%) |
Oct 02, 2023 | 147.34 | 148.81 | 146.99 | 148.39 | 2,677,326 | +0.29(+0.19%) |
Sep 29, 2023 | 150.34 | 150.58 | 147.59 | 148.10 | 3,605,895 | -1.03(-0.69%) |
Sep 28, 2023 | 148.68 | 149.78 | 147.93 | 149.13 | 3,515,482 | +0.33(+0.22%) |
Sep 27, 2023 | 150.39 | 150.39 | 147.88 | 148.81 | 3,732,777 | -1.21(-0.81%) |
Sep 26, 2023 | 150.64 | 151.84 | 149.06 | 150.02 | 2,349,270 | -2.09(-1.38%) |
Sep 25, 2023 | 151.10 | 152.19 | 150.68 | 152.11 | 2,452,279 | +0.15(+0.10%) |
Sep 22, 2023 | 153.87 | 153.91 | 151.80 | 151.96 | 2,398,187 | -1.62(-1.05%) |
Sep 21, 2023 | 154.69 | 155.72 | 153.31 | 153.58 | 2,732,139 | -2.50(-1.60%) |
Sep 20, 2023 | 158.83 | 159.03 | 155.74 | 156.08 | 1,984,195 | -2.11(-1.33%) |
Sep 19, 2023 | 157.89 | 158.70 | 157.29 | 158.19 | 2,247,126 | -0.28(-0.18%) |
Sep 18, 2023 | 162.59 | 162.75 | 158.19 | 158.47 | 2,431,202 | -4.09(-2.52%) |
Sep 15, 2023 | 160.85 | 163.13 | 160.63 | 162.56 | 7,327,121 | +1.96(+1.22%) |
Sep 14, 2023 | 159.40 | 160.78 | 158.83 | 160.60 | 3,233,555 | +2.62(+1.66%) |
Sep 13, 2023 | 158.18 | 159.53 | 157.46 | 157.98 | 2,998,713 | +0.64(+0.40%) |
Sep 12, 2023 | 156.50 | 158.55 | 156.30 | 157.34 | 2,678,667 | +0.66(+0.42%) |
Sep 11, 2023 | 157.21 | 158.00 | 156.25 | 156.68 | 2,632,298 | +0.40(+0.25%) |
Sep 08, 2023 | 155.87 | 156.64 | 155.57 | 156.28 | 1,945,816 | +0.65(+0.41%) |
Sep 07, 2023 | 156.11 | 156.48 | 154.93 | 155.64 | 2,636,224 | -1.21(-0.77%) |
Sep 06, 2023 | 157.91 | 158.67 | 155.72 | 156.85 | 2,970,949 | -1.98(-1.25%) |
Sep 05, 2023 | 158.94 | 160.68 | 158.19 | 158.83 | 4,181,186 | +0.38(+0.24%) |
Sep 01, 2023 | 157.91 | 158.99 | 157.55 | 158.46 | 2,211,803 | +1.62(+1.03%) |
Aug 31, 2023 | 159.49 | 159.76 | 156.58 | 156.84 | 3,680,169 | -2.16(-1.36%) |
Aug 30, 2023 | 159.10 | 160.68 | 158.95 | 159.00 | 3,062,311 | -0.07(-0.04%) |
Aug 29, 2023 | 157.73 | 159.62 | 157.15 | 159.07 | 2,191,722 | +1.04(+0.66%) |
Aug 28, 2023 | 157.82 | 159.74 | 157.64 | 158.03 | 2,527,938 | +0.86(+0.55%) |
Aug 25, 2023 | 157.28 | 158.47 | 156.18 | 157.16 | 2,991,047 | +0.53(+0.34%) |
Aug 24, 2023 | 157.85 | 160.24 | 156.59 | 156.64 | 2,486,230 | -1.64(-1.03%) |
Aug 23, 2023 | 158.17 | 158.91 | 157.54 | 158.28 | 2,057,309 | +0.36(+0.23%) |
Aug 22, 2023 | 159.59 | 160.08 | 157.45 | 157.92 | 2,272,656 | -1.79(-1.12%) |
Aug 21, 2023 | 159.71 | 160.47 | 158.91 | 159.71 | 2,085,833 | +0.65(+0.41%) |
Aug 18, 2023 | 158.07 | 159.63 | 157.78 | 159.06 | 2,155,387 | -0.35(-0.22%) |
Aug 17, 2023 | 160.73 | 161.42 | 159.21 | 159.41 | 2,491,245 | -0.18(-0.11%) |
Aug 16, 2023 | 160.09 | 161.77 | 159.47 | 159.59 | 2,008,297 | -1.14(-0.71%) |
Aug 15, 2023 | 163.19 | 163.61 | 160.52 | 160.73 | 2,465,451 | -4.14(-2.51%) |
Aug 14, 2023 | 163.13 | 165.27 | 162.57 | 164.87 | 1,841,680 | +0.80(+0.49%) |
Aug 11, 2023 | 161.48 | 164.57 | 161.41 | 164.06 | 2,118,127 | +1.72(+1.06%) |
Aug 10, 2023 | 163.51 | 165.28 | 161.53 | 162.35 | 2,573,236 | -0.28(-0.17%) |
Aug 09, 2023 | 164.73 | 165.08 | 162.31 | 162.62 | 2,463,162 | -2.03(-1.24%) |
Aug 08, 2023 | 163.70 | 164.78 | 162.39 | 164.66 | 2,118,438 | -1.08(-0.65%) |
Aug 07, 2023 | 165.63 | 166.11 | 164.93 | 165.74 | 2,041,930 | +1.54(+0.94%) |
Aug 04, 2023 | 165.31 | 166.87 | 163.85 | 164.20 | 2,273,157 | -0.99(-0.60%) |
Aug 03, 2023 | 164.63 | 165.44 | 163.82 | 165.19 | 1,722,602 | -0.34(-0.20%) |
Aug 02, 2023 | 166.06 | 166.53 | 164.83 | 165.53 | 2,252,844 | -2.88(-1.71%) |
Aug 01, 2023 | 166.72 | 168.57 | 166.04 | 168.41 | 2,358,373 | +0.77(+0.46%) |
Jul 31, 2023 | 165.29 | 167.76 | 165.29 | 167.65 | 3,371,195 | +3.42(+2.08%) |
Jul 28, 2023 | 164.08 | 165.36 | 163.44 | 164.22 | 2,947,514 | +1.82(+1.12%) |
Jul 27, 2023 | 167.30 | 167.31 | 161.98 | 162.41 | 3,972,712 | -4.12(-2.47%) |
Jul 26, 2023 | 164.96 | 167.20 | 164.85 | 166.53 | 2,368,824 | +1.24(+0.75%) |
Jul 25, 2023 | 166.13 | 167.72 | 165.21 | 165.28 | 3,310,369 | -1.28(-0.77%) |
Jul 24, 2023 | 166.37 | 167.77 | 165.71 | 166.56 | 5,013,264 | -2.41(-1.43%) |
Jul 21, 2023 | 170.91 | 172.07 | 166.20 | 168.98 | 9,169,086 | -6.84(-3.89%) |
Jul 20, 2023 | 174.28 | 175.93 | 172.78 | 175.82 | 3,962,352 | -0.01(-0.01%) |
Jul 19, 2023 | 176.95 | 177.48 | 175.02 | 175.83 | 2,767,315 | -0.91(-0.52%) |
Jul 18, 2023 | 173.91 | 177.14 | 173.16 | 176.74 | 2,705,659 | +2.63(+1.51%) |
Jul 17, 2023 | 171.68 | 174.97 | 171.57 | 174.11 | 2,160,120 | +1.99(+1.15%) |
Jul 14, 2023 | 174.08 | 174.38 | 171.26 | 172.12 | 1,843,011 | -0.84(-0.49%) |
Jul 13, 2023 | 174.14 | 174.81 | 172.63 | 172.97 | 2,095,379 | -0.09(-0.05%) |
Jul 12, 2023 | 175.71 | 176.61 | 173.04 | 173.06 | 2,322,760 | -0.31(-0.18%) |
Jul 11, 2023 | 171.24 | 174.30 | 171.15 | 173.37 | 2,299,131 | +2.91(+1.71%) |
Jul 10, 2023 | 168.62 | 170.58 | 168.21 | 170.46 | 1,878,608 | +1.90(+1.12%) |
Jul 07, 2023 | 167.90 | 170.32 | 167.44 | 168.56 | 2,161,284 | -1.13(-0.67%) |
Jul 06, 2023 | 170.49 | 171.05 | 167.00 | 169.69 | 3,180,648 | -4.00(-2.30%) |
Jul 05, 2023 | 172.52 | 174.68 | 172.18 | 173.69 | 2,514,752 | +0.13(+0.07%) |
Jul 03, 2023 | 172.44 | 174.44 | 171.84 | 173.56 | 1,718,538 | +1.23(+0.71%) |
Jun 30, 2023 | 172.38 | 173.22 | 171.48 | 172.34 | 3,407,730 | +2.10(+1.23%) |
Jun 29, 2023 | 168.76 | 170.47 | 168.50 | 170.24 | 2,930,573 | +2.28(+1.35%) |
Jun 28, 2023 | 165.47 | 168.05 | 165.41 | 167.97 | 2,313,559 | +1.57(+0.95%) |
Jun 27, 2023 | 164.57 | 166.58 | 164.40 | 166.39 | 2,460,411 | +1.07(+0.65%) |
Jun 26, 2023 | 166.73 | 168.68 | 165.27 | 165.32 | 2,535,352 | -0.95(-0.57%) |
Jun 23, 2023 | 164.22 | 166.80 | 163.97 | 166.27 | 4,307,903 | -0.19(-0.11%) |
Jun 22, 2023 | 165.49 | 166.70 | 163.46 | 166.46 | 2,785,712 | +0.34(+0.20%) |
Jun 21, 2023 | 167.29 | 167.29 | 165.16 | 166.12 | 2,844,065 | -1.47(-0.88%) |
Jun 20, 2023 | 169.17 | 169.39 | 166.53 | 167.60 | 2,896,745 | -2.77(-1.63%) |
Jun 16, 2023 | 172.34 | 172.59 | 169.72 | 170.37 | 4,666,780 | -1.58(-0.92%) |
Jun 15, 2023 | 169.58 | 172.66 | 167.76 | 171.95 | 2,827,728 | -0.65(-0.38%) |
Jun 14, 2023 | 174.14 | 175.15 | 171.54 | 172.60 | 2,352,491 | -0.66(-0.38%) |
Jun 13, 2023 | 172.54 | 174.24 | 172.35 | 173.27 | 2,507,117 | +1.48(+0.86%) |
Jun 12, 2023 | 170.17 | 172.07 | 170.09 | 171.78 | 2,637,853 | +1.90(+1.12%) |
Jun 09, 2023 | 170.10 | 170.38 | 169.11 | 169.88 | 2,224,723 | +0.57(+0.34%) |
Jun 08, 2023 | 168.82 | 169.70 | 167.75 | 169.31 | 2,379,947 | -0.41(-0.24%) |
Jun 07, 2023 | 171.79 | 171.79 | 168.88 | 169.72 | 2,819,170 | -0.27(-0.16%) |
Jun 06, 2023 | 166.06 | 170.80 | 165.71 | 169.98 | 3,670,811 | +4.34(+2.62%) |
Jun 05, 2023 | 166.38 | 166.44 | 164.06 | 165.64 | 3,146,461 | -1.12(-0.67%) |
Jun 02, 2023 | 163.23 | 168.03 | 162.73 | 166.76 | 4,872,607 | +5.78(+3.59%) |
Jun 01, 2023 | 157.36 | 162.24 | 156.54 | 160.98 | 4,131,010 | +4.11(+2.62%) |
May 31, 2023 | 155.98 | 157.90 | 154.59 | 156.87 | 5,648,855 | +0.54(+0.35%) |
May 30, 2023 | 155.47 | 157.25 | 154.99 | 156.32 | 3,303,564 | +0.76(+0.49%) |
May 26, 2023 | 151.18 | 156.56 | 150.90 | 155.56 | 4,058,873 | +6.09(+4.08%) |
May 25, 2023 | 148.00 | 149.88 | 147.77 | 149.47 | 3,271,172 | +0.36(+0.24%) |
May 24, 2023 | 149.88 | 150.08 | 148.51 | 149.11 | 2,333,262 | -1.82(-1.21%) |
May 23, 2023 | 152.82 | 154.09 | 150.87 | 150.93 | 2,960,220 | -2.92(-1.90%) |
May 22, 2023 | 152.03 | 154.23 | 151.64 | 153.85 | 2,510,578 | +2.53(+1.67%) |
May 19, 2023 | 152.92 | 153.26 | 150.51 | 151.31 | 2,282,977 | -0.52(-0.35%) |
May 18, 2023 | 150.62 | 152.47 | 149.44 | 151.84 | 2,657,279 | +1.38(+0.91%) |
May 17, 2023 | 148.22 | 151.25 | 147.70 | 150.46 | 2,472,318 | +3.64(+2.48%) |
May 16, 2023 | 148.58 | 150.78 | 146.78 | 146.82 | 1,981,475 | -1.57(-1.06%) |
May 15, 2023 | 146.60 | 148.60 | 146.35 | 148.40 | 2,296,325 | +2.05(+1.40%) |
May 12, 2023 | 147.72 | 147.72 | 145.52 | 146.35 | 2,345,519 | -0.06(-0.04%) |
May 11, 2023 | 146.39 | 146.91 | 144.71 | 146.41 | 2,931,515 | -0.68(-0.46%) |
May 10, 2023 | 151.97 | 153.02 | 146.37 | 147.09 | 4,651,922 | -4.65(-3.06%) |
May 09, 2023 | 150.38 | 152.09 | 150.26 | 151.74 | 2,347,827 | +0.34(+0.22%) |
May 08, 2023 | 151.77 | 152.93 | 151.31 | 151.40 | 2,296,009 | +0.39(+0.26%) |
May 05, 2023 | 149.67 | 151.68 | 149.50 | 151.02 | 2,247,242 | +3.80(+2.58%) |
May 04, 2023 | 149.41 | 149.63 | 145.82 | 147.22 | 4,031,883 | -3.36(-2.23%) |
May 03, 2023 | 151.62 | 153.32 | 150.22 | 150.58 | 2,681,115 | -1.03(-0.68%) |
May 02, 2023 | 156.66 | 156.66 | 150.29 | 151.61 | 4,978,203 | -6.00(-3.81%) |
May 01, 2023 | 160.12 | 160.12 | 156.98 | 157.62 | 1,823,106 | -2.00(-1.25%) |
Apr 28, 2023 | 155.62 | 159.66 | 155.20 | 159.62 | 2,460,282 | +2.86(+1.82%) |
Apr 27, 2023 | 154.87 | 157.00 | 154.24 | 156.76 | 2,166,844 | +2.70(+1.75%) |
Apr 26, 2023 | 154.10 | 155.58 | 153.42 | 154.06 | 2,912,442 | -0.40(-0.26%) |
Apr 25, 2023 | 157.21 | 157.55 | 154.30 | 154.45 | 3,456,366 | -4.42(-2.78%) |
Apr 24, 2023 | 162.47 | 162.54 | 158.69 | 158.87 | 2,499,762 | -3.16(-1.95%) |
Apr 21, 2023 | 161.28 | 163.01 | 159.51 | 162.03 | 3,924,564 | +0.50(+0.31%) |
Apr 20, 2023 | 157.30 | 162.00 | 152.36 | 161.53 | 10,948,938 | -1.65(-1.01%) |
Apr 19, 2023 | 162.61 | 164.77 | 161.99 | 163.19 | 3,804,351 | +0.54(+0.33%) |
Apr 18, 2023 | 162.84 | 163.28 | 161.53 | 162.64 | 2,470,534 | +0.68(+0.42%) |
Apr 17, 2023 | 160.21 | 161.99 | 159.16 | 161.96 | 2,650,241 | +0.49(+0.30%) |
Apr 14, 2023 | 162.48 | 163.01 | 159.73 | 161.47 | 2,646,372 | +0.91(+0.57%) |
Apr 13, 2023 | 158.09 | 160.68 | 157.28 | 160.56 | 2,758,405 | +2.98(+1.89%) |
Apr 12, 2023 | 161.47 | 161.47 | 157.17 | 157.59 | 2,847,927 | -2.51(-1.57%) |
Apr 11, 2023 | 159.94 | 160.84 | 158.60 | 160.10 | 2,771,790 | +0.68(+0.43%) |
Apr 10, 2023 | 156.35 | 159.45 | 156.11 | 159.42 | 2,397,551 | +2.28(+1.45%) |
Apr 06, 2023 | 158.91 | 159.07 | 156.54 | 157.13 | 3,795,120 | -2.23(-1.40%) |
Apr 05, 2023 | 158.84 | 159.87 | 158.48 | 159.36 | 2,371,500 | -0.87(-0.54%) |
Apr 04, 2023 | 162.64 | 162.82 | 158.52 | 160.23 | 2,093,624 | -1.20(-0.75%) |
Apr 03, 2023 | 161.76 | 162.87 | 160.35 | 161.43 | 2,742,184 | -1.15(-0.71%) |
Mar 31, 2023 | 161.32 | 162.71 | 159.43 | 162.58 | 3,895,416 | +2.50(+1.56%) |
Mar 30, 2023 | 161.61 | 162.59 | 159.49 | 160.08 | 2,683,280 | -1.16(-0.72%) |
Mar 29, 2023 | 159.38 | 161.83 | 158.77 | 161.24 | 3,941,494 | +4.32(+2.75%) |
Mar 28, 2023 | 159.88 | 160.26 | 155.92 | 156.93 | 4,954,177 | -3.85(-2.40%) |
Mar 27, 2023 | 161.60 | 162.11 | 159.51 | 160.78 | 4,255,809 | +3.29(+2.09%) |
Mar 24, 2023 | 158.22 | 158.40 | 155.56 | 157.49 | 2,626,616 | -2.94(-1.83%) |
Mar 23, 2023 | 160.34 | 163.86 | 158.51 | 160.43 | 3,781,946 | +0.01(+0.01%) |
Mar 22, 2023 | 162.27 | 164.38 | 160.17 | 160.42 | 4,464,521 | -1.78(-1.10%) |
Mar 21, 2023 | 160.60 | 162.21 | 159.38 | 162.20 | 4,044,711 | +5.74(+3.67%) |
Mar 20, 2023 | 156.10 | 158.38 | 155.31 | 156.46 | 3,098,001 | +2.19(+1.42%) |
Mar 17, 2023 | 155.95 | 156.37 | 152.68 | 154.28 | 7,555,525 | -4.15(-2.62%) |
Mar 16, 2023 | 155.79 | 159.60 | 153.86 | 158.43 | 4,806,726 | +0.91(+0.58%) |
Mar 15, 2023 | 155.65 | 157.66 | 153.69 | 157.52 | 6,189,228 | -4.04(-2.50%) |
Mar 14, 2023 | 159.18 | 161.96 | 158.57 | 161.56 | 5,359,157 | +6.19(+3.98%) |
Mar 13, 2023 | 159.17 | 159.66 | 155.16 | 155.37 | 6,229,389 | -7.95(-4.87%) |
Mar 10, 2023 | 168.38 | 168.38 | 162.47 | 163.32 | 5,178,597 | -6.33(-3.73%) |
Mar 09, 2023 | 177.02 | 177.68 | 169.49 | 169.65 | 4,412,008 | -2.67(-1.55%) |
Mar 08, 2023 | 173.31 | 173.69 | 171.08 | 172.32 | 2,129,494 | -0.48(-0.28%) |
Mar 07, 2023 | 176.11 | 176.33 | 172.57 | 172.81 | 2,948,708 | -3.69(-2.09%) |
Mar 06, 2023 | 176.00 | 177.93 | 175.90 | 176.49 | 2,770,473 | -0.03(-0.02%) |
Mar 03, 2023 | 173.49 | 176.82 | 172.72 | 176.52 | 2,917,518 | +3.70(+2.14%) |
Mar 02, 2023 | 171.54 | 173.30 | 170.18 | 172.82 | 1,844,892 | -0.56(-0.32%) |
Mar 01, 2023 | 171.02 | 174.66 | 170.53 | 173.39 | 2,598,858 | +1.89(+1.10%) |
Feb 28, 2023 | 171.51 | 172.82 | 171.09 | 171.49 | 2,333,869 | +0.68(+0.40%) |
Feb 27, 2023 | 173.01 | 173.17 | 170.60 | 170.81 | 1,936,802 | -0.94(-0.55%) |
Feb 24, 2023 | 171.20 | 172.43 | 169.72 | 171.75 | 1,691,677 | -0.88(-0.51%) |
Feb 23, 2023 | 172.73 | 174.07 | 170.38 | 172.63 | 2,612,775 | +0.43(+0.25%) |
Feb 22, 2023 | 171.07 | 173.50 | 170.45 | 172.19 | 2,725,126 | +1.20(+0.70%) |
Feb 21, 2023 | 172.61 | 173.97 | 170.83 | 170.99 | 2,752,399 | -3.77(-2.15%) |
Feb 17, 2023 | 173.53 | 175.06 | 172.15 | 174.76 | 2,389,685 | -0.63(-0.36%) |
Feb 16, 2023 | 176.91 | 177.30 | 175.13 | 175.39 | 1,926,360 | -2.69(-1.51%) |
Feb 15, 2023 | 176.35 | 178.15 | 175.94 | 178.08 | 1,523,127 | -0.34(-0.19%) |
Feb 14, 2023 | 177.72 | 179.54 | 176.23 | 178.42 | 2,359,716 | -0.31(-0.17%) |
Feb 13, 2023 | 176.67 | 178.78 | 175.72 | 178.73 | 3,147,597 | +2.05(+1.16%) |
Feb 10, 2023 | 176.01 | 177.15 | 173.96 | 176.68 | 2,623,879 | -0.12(-0.07%) |
Feb 09, 2023 | 176.58 | 179.47 | 175.92 | 176.80 | 3,609,375 | +0.36(+0.21%) |
Feb 08, 2023 | 177.17 | 177.52 | 175.33 | 176.43 | 2,968,596 | +0.30(+0.17%) |
Feb 07, 2023 | 172.54 | 176.46 | 172.24 | 176.14 | 3,577,583 | +2.19(+1.26%) |
Feb 06, 2023 | 174.21 | 175.20 | 173.17 | 173.95 | 3,446,795 | -2.35(-1.33%) |
Feb 03, 2023 | 169.10 | 177.81 | 168.75 | 176.29 | 5,382,282 | +5.65(+3.31%) |
Feb 02, 2023 | 171.66 | 172.71 | 168.63 | 170.65 | 6,994,249 | -0.47(-0.28%) |
Feb 01, 2023 | 170.89 | 172.61 | 169.46 | 171.12 | 3,778,770 | -1.30(-0.75%) |
Jan 31, 2023 | 170.43 | 172.80 | 169.43 | 172.42 | 5,242,998 | +2.24(+1.31%) |
Jan 30, 2023 | 172.28 | 175.31 | 170.04 | 170.18 | 10,388,357 | +0.34(+0.20%) |
Jan 27, 2023 | 164.41 | 173.02 | 163.13 | 169.84 | 14,201,033 | +16.19(+10.54%) |
Jan 26, 2023 | 155.39 | 155.96 | 152.07 | 153.64 | 3,683,688 | -0.88(-0.57%) |
Jan 25, 2023 | 151.29 | 154.80 | 151.17 | 154.52 | 2,956,460 | +1.42(+0.93%) |
Jan 24, 2023 | 151.79 | 154.42 | 150.47 | 153.10 | 2,382,619 | +1.31(+0.86%) |
Jan 23, 2023 | 149.82 | 152.84 | 149.38 | 151.79 | 3,660,165 | +2.37(+1.58%) |
Jan 20, 2023 | 145.84 | 149.60 | 145.60 | 149.43 | 4,119,382 | +4.68(+3.23%) |
Jan 19, 2023 | 144.51 | 145.88 | 142.13 | 144.74 | 3,908,362 | -3.52(-2.37%) |
Jan 18, 2023 | 152.27 | 152.54 | 148.16 | 148.26 | 2,802,019 | -3.28(-2.17%) |
Jan 17, 2023 | 153.31 | 153.86 | 151.17 | 151.54 | 3,115,752 | -1.98(-1.29%) |
Jan 13, 2023 | 151.04 | 154.01 | 150.12 | 153.53 | 2,426,059 | +0.83(+0.54%) |
Jan 12, 2023 | 152.54 | 153.51 | 150.21 | 152.70 | 3,370,765 | +0.99(+0.65%) |
Jan 11, 2023 | 150.12 | 151.90 | 150.09 | 151.71 | 3,159,403 | +1.89(+1.26%) |
Jan 10, 2023 | 148.35 | 150.00 | 147.14 | 149.82 | 2,229,981 | +1.58(+1.06%) |
Jan 09, 2023 | 149.18 | 150.26 | 147.95 | 148.24 | 3,259,862 | +0.23(+0.15%) |
Jan 06, 2023 | 145.62 | 148.27 | 143.39 | 148.02 | 3,122,377 | +3.69(+2.55%) |
Jan 05, 2023 | 145.05 | 146.59 | 143.93 | 144.33 | 2,542,117 | -3.54(-2.39%) |
Jan 04, 2023 | 145.92 | 149.26 | 145.92 | 147.87 | 2,667,132 | +3.36(+2.32%) |
Jan 03, 2023 | 146.89 | 147.78 | 143.14 | 144.51 | 2,812,105 | -0.62(-0.43%) |
Dec 30, 2022 | 143.42 | 145.31 | 143.14 | 145.13 | 2,288,051 | +0.42(+0.29%) |
Dec 29, 2022 | 142.50 | 145.00 | 141.84 | 144.71 | 1,790,314 | +3.25(+2.30%) |
Dec 28, 2022 | 143.62 | 144.21 | 141.38 | 141.45 | 1,516,584 | -2.34(-1.63%) |
Dec 27, 2022 | 144.68 | 145.24 | 143.09 | 143.79 | 1,892,099 | -0.62(-0.43%) |
Dec 23, 2022 | 142.65 | 144.53 | 141.96 | 144.41 | 1,702,037 | +1.68(+1.18%) |
Dec 22, 2022 | 143.46 | 144.04 | 140.19 | 142.73 | 2,953,503 | -1.76(-1.22%) |
Dec 21, 2022 | 144.45 | 145.16 | 143.77 | 144.49 | 2,145,126 | +1.38(+0.96%) |
Dec 20, 2022 | 142.42 | 143.90 | 141.69 | 143.11 | 1,636,880 | +0.68(+0.48%) |
Dec 19, 2022 | 143.45 | 144.14 | 141.11 | 142.44 | 2,592,050 | -1.27(-0.88%) |
Dec 16, 2022 | 145.95 | 145.95 | 141.59 | 143.70 | 4,592,330 | -3.85(-2.61%) |
Dec 15, 2022 | 148.96 | 149.58 | 143.87 | 147.55 | 4,359,605 | -3.82(-2.52%) |
Dec 14, 2022 | 154.77 | 155.81 | 151.11 | 151.38 | 3,618,992 | -3.35(-2.16%) |
Dec 13, 2022 | 157.77 | 158.68 | 153.39 | 154.72 | 3,167,449 | +0.21(+0.13%) |
Dec 12, 2022 | 151.52 | 154.96 | 151.27 | 154.52 | 2,823,631 | +3.35(+2.22%) |
Dec 09, 2022 | 151.26 | 152.39 | 149.91 | 151.17 | 1,799,206 | -0.22(-0.14%) |
Dec 08, 2022 | 153.12 | 153.64 | 150.73 | 151.38 | 1,661,941 | -0.64(-0.42%) |
Dec 07, 2022 | 151.82 | 154.20 | 151.57 | 152.02 | 2,931,821 | +0.07(+0.05%) |
Dec 06, 2022 | 152.99 | 155.53 | 150.60 | 151.95 | 3,344,458 | -1.36(-0.88%) |
Dec 05, 2022 | 153.19 | 156.62 | 152.79 | 153.31 | 3,067,180 | -0.66(-0.43%) |
Dec 02, 2022 | 152.47 | 154.49 | 152.25 | 153.97 | 2,326,690 | -0.74(-0.48%) |