Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 141.59 | 142.00 | 139.78 | 141.24 | 14,709,977 | -0.35(-0.25%) |
Oct 30, 2023 | 141.17 | 141.92 | 139.87 | 141.58 | 14,288,994 | +1.69(+1.21%) |
Oct 27, 2023 | 146.07 | 146.59 | 139.52 | 139.90 | 25,306,552 | -10.08(-6.72%) |
Oct 26, 2023 | 150.23 | 150.39 | 148.89 | 149.98 | 11,169,640 | -1.09(-0.72%) |
Oct 25, 2023 | 152.10 | 152.56 | 150.38 | 151.06 | 10,832,212 | -0.76(-0.50%) |
Oct 24, 2023 | 155.93 | 156.11 | 151.64 | 151.82 | 18,249,992 | -3.91(-2.51%) |
Oct 23, 2023 | 158.26 | 159.36 | 155.31 | 155.72 | 16,743,725 | -5.96(-3.69%) |
Oct 20, 2023 | 163.22 | 163.88 | 160.97 | 161.69 | 7,695,653 | -2.20(-1.34%) |
Oct 19, 2023 | 163.50 | 164.92 | 162.34 | 163.88 | 6,786,812 | +0.17(+0.11%) |
Oct 18, 2023 | 163.27 | 164.47 | 162.41 | 163.71 | 7,111,684 | +1.29(+0.79%) |
Oct 17, 2023 | 159.75 | 163.01 | 159.57 | 162.42 | 7,776,593 | +2.12(+1.32%) |
Oct 16, 2023 | 160.24 | 160.70 | 158.80 | 160.30 | 5,618,194 | +1.30(+0.82%) |
Oct 13, 2023 | 158.37 | 159.76 | 157.29 | 159.00 | 8,300,727 | +2.74(+1.76%) |
Oct 12, 2023 | 158.22 | 158.22 | 155.94 | 156.26 | 7,632,134 | +0.13(+0.08%) |
Oct 11, 2023 | 159.98 | 159.99 | 155.53 | 156.13 | 12,969,988 | -5.27(-3.27%) |
Oct 10, 2023 | 161.62 | 162.24 | 160.56 | 161.40 | 6,719,664 | -0.17(-0.11%) |
Oct 09, 2023 | 161.25 | 163.00 | 159.86 | 161.58 | 8,440,592 | +4.35(+2.77%) |
Oct 06, 2023 | 159.24 | 159.30 | 154.09 | 157.23 | 10,514,747 | -1.62(-1.02%) |
Oct 05, 2023 | 156.44 | 159.67 | 156.41 | 158.84 | 8,329,301 | +0.83(+0.53%) |
Oct 04, 2023 | 159.62 | 159.89 | 156.51 | 158.01 | 9,971,473 | -3.77(-2.33%) |
Oct 03, 2023 | 160.80 | 162.20 | 160.41 | 161.78 | 6,363,996 | +0.38(+0.23%) |
Oct 02, 2023 | 163.15 | 163.37 | 160.13 | 161.40 | 7,055,557 | -2.02(-1.23%) |
Sep 29, 2023 | 165.23 | 165.24 | 162.64 | 163.42 | 7,631,503 | -1.91(-1.16%) |
Sep 28, 2023 | 165.29 | 166.40 | 164.20 | 165.33 | 7,379,153 | -0.44(-0.26%) |
Sep 27, 2023 | 164.15 | 165.95 | 163.60 | 165.76 | 9,414,132 | +3.14(+1.93%) |
Sep 26, 2023 | 162.28 | 163.22 | 161.83 | 162.62 | 5,838,852 | -0.88(-0.54%) |
Sep 25, 2023 | 161.20 | 163.57 | 162.97 | 163.51 | 5,684,726 | +2.36(+1.46%) |
Sep 22, 2023 | 161.10 | 162.26 | 160.82 | 161.15 | 6,155,396 | +1.06(+0.66%) |
Sep 21, 2023 | 161.97 | 162.69 | 159.96 | 160.09 | 7,377,619 | -1.45(-0.90%) |
Sep 20, 2023 | 161.92 | 163.31 | 161.46 | 161.55 | 6,131,010 | -0.49(-0.30%) |
Sep 19, 2023 | 163.49 | 163.75 | 161.29 | 162.04 | 6,833,745 | -0.02(-0.01%) |
Sep 18, 2023 | 162.69 | 163.17 | 161.27 | 162.06 | 7,251,393 | +0.70(+0.43%) |
Sep 15, 2023 | 161.08 | 163.18 | 160.76 | 161.37 | 17,994,776 | -0.71(-0.44%) |
Sep 14, 2023 | 162.53 | 163.30 | 161.97 | 162.07 | 9,102,488 | +1.00(+0.62%) |
Sep 13, 2023 | 162.24 | 162.58 | 160.47 | 161.07 | 5,942,220 | -0.59(-0.37%) |
Sep 12, 2023 | 160.20 | 162.03 | 160.01 | 161.66 | 7,759,560 | +2.96(+1.86%) |
Sep 11, 2023 | 162.90 | 163.39 | 157.85 | 158.71 | 7,389,243 | -3.34(-2.06%) |
Sep 08, 2023 | 162.26 | 163.29 | 161.56 | 162.05 | 7,672,588 | +0.55(+0.34%) |
Sep 07, 2023 | 161.99 | 162.72 | 161.15 | 161.50 | 8,174,746 | +0.01(+0.01%) |
Sep 06, 2023 | 161.15 | 162.28 | 160.47 | 161.49 | 7,424,306 | +0.17(+0.10%) |
Sep 05, 2023 | 160.18 | 162.39 | 160.10 | 161.33 | 10,064,967 | +2.09(+1.31%) |
Sep 01, 2023 | 157.62 | 159.61 | 157.62 | 159.23 | 6,875,115 | +3.10(+1.99%) |
Aug 31, 2023 | 156.04 | 156.27 | 155.00 | 156.13 | 7,226,246 | +0.89(+0.57%) |
Aug 30, 2023 | 155.64 | 156.28 | 155.00 | 155.24 | 5,709,416 | +0.21(+0.14%) |
Aug 29, 2023 | 155.95 | 155.99 | 154.19 | 155.03 | 5,545,414 | -0.24(-0.16%) |
Aug 28, 2023 | 154.61 | 156.81 | 154.30 | 155.27 | 4,525,439 | +1.06(+0.69%) |
Aug 25, 2023 | 154.16 | 154.98 | 152.78 | 154.21 | 5,488,172 | +1.14(+0.75%) |
Aug 24, 2023 | 152.87 | 154.96 | 152.70 | 153.07 | 6,180,035 | -1.27(-0.82%) |
Aug 23, 2023 | 153.26 | 154.49 | 151.87 | 154.34 | 5,131,317 | +0.20(+0.13%) |
Aug 22, 2023 | 155.54 | 156.28 | 154.07 | 154.13 | 6,274,863 | -1.28(-0.82%) |
Aug 21, 2023 | 156.23 | 157.07 | 154.53 | 155.41 | 7,016,973 | -0.52(-0.34%) |
Aug 18, 2023 | 153.50 | 156.34 | 153.28 | 155.94 | 6,190,138 | +1.11(+0.72%) |
Aug 17, 2023 | 154.27 | 157.14 | 154.07 | 154.82 | 8,532,186 | +2.55(+1.67%) |
Aug 16, 2023 | 154.09 | 155.35 | 152.12 | 152.27 | 8,247,042 | -0.59(-0.38%) |
Aug 15, 2023 | 156.85 | 156.86 | 152.72 | 152.86 | 8,203,790 | -4.60(-2.92%) |
Aug 14, 2023 | 157.21 | 157.67 | 156.09 | 157.46 | 6,312,503 | -0.12(-0.07%) |
Aug 11, 2023 | 154.07 | 157.59 | 153.76 | 157.57 | 6,961,586 | +3.19(+2.06%) |
Aug 10, 2023 | 153.91 | 155.97 | 153.22 | 154.39 | 9,005,485 | +0.93(+0.61%) |
Aug 09, 2023 | 154.41 | 154.97 | 152.93 | 153.46 | 10,967,242 | +0.20(+0.13%) |
Aug 08, 2023 | 151.61 | 153.39 | 149.96 | 153.25 | 6,720,268 | -0.23(-0.15%) |
Aug 07, 2023 | 154.56 | 154.91 | 152.71 | 153.48 | 14,506,507 | +0.56(+0.36%) |
Aug 04, 2023 | 154.22 | 156.49 | 152.67 | 152.93 | 10,610,512 | -0.34(-0.23%) |
Aug 03, 2023 | 153.50 | 155.22 | 152.49 | 153.27 | 6,960,382 | -0.06(-0.04%) |
Aug 02, 2023 | 154.71 | 154.76 | 151.73 | 153.33 | 7,414,767 | -2.47(-1.58%) |
Aug 01, 2023 | 157.08 | 157.08 | 154.12 | 155.80 | 7,848,114 | -1.31(-0.83%) |
Jul 31, 2023 | 154.67 | 157.41 | 154.18 | 157.10 | 13,607,488 | +4.60(+3.02%) |
Jul 28, 2023 | 152.06 | 152.63 | 150.24 | 152.50 | 6,819,715 | -0.76(-0.50%) |
Jul 27, 2023 | 155.59 | 155.96 | 152.84 | 153.26 | 6,735,327 | -1.61(-1.04%) |
Jul 26, 2023 | 154.43 | 155.59 | 154.12 | 154.88 | 6,309,010 | -1.17(-0.75%) |
Jul 25, 2023 | 155.42 | 156.96 | 154.22 | 156.05 | 7,056,459 | +0.71(+0.46%) |
Jul 24, 2023 | 154.04 | 157.47 | 153.60 | 155.34 | 10,122,303 | +3.00(+1.97%) |
Jul 21, 2023 | 151.22 | 152.47 | 150.77 | 152.33 | 9,125,799 | +2.20(+1.46%) |
Jul 20, 2023 | 149.90 | 150.89 | 149.47 | 150.13 | 6,110,884 | +1.64(+1.11%) |
Jul 19, 2023 | 147.67 | 149.54 | 147.14 | 148.49 | 5,888,426 | +0.90(+0.61%) |
Jul 18, 2023 | 146.55 | 149.82 | 146.26 | 147.59 | 7,082,194 | +0.30(+0.20%) |
Jul 17, 2023 | 147.21 | 147.96 | 146.52 | 147.29 | 4,534,028 | -0.13(-0.09%) |
Jul 14, 2023 | 150.72 | 150.73 | 147.16 | 147.43 | 7,360,639 | -3.77(-2.50%) |
Jul 13, 2023 | 153.44 | 154.16 | 150.30 | 151.20 | 8,486,889 | -2.04(-1.33%) |
Jul 12, 2023 | 152.84 | 153.92 | 151.99 | 153.24 | 6,858,148 | +1.46(+0.96%) |
Jul 11, 2023 | 149.75 | 152.06 | 149.42 | 151.78 | 5,272,243 | +2.75(+1.85%) |
Jul 10, 2023 | 147.76 | 149.55 | 147.75 | 149.03 | 5,382,501 | +0.99(+0.67%) |
Jul 07, 2023 | 146.04 | 149.74 | 145.87 | 148.04 | 6,877,847 | +1.29(+0.88%) |
Jul 06, 2023 | 148.98 | 149.59 | 145.56 | 146.75 | 9,596,499 | -3.29(-2.19%) |
Jul 05, 2023 | 151.38 | 151.38 | 148.91 | 150.05 | 6,583,144 | -0.86(-0.57%) |
Jul 03, 2023 | 150.88 | 151.76 | 150.42 | 150.91 | 3,409,183 | -0.13(-0.09%) |
Jun 30, 2023 | 151.15 | 151.59 | 150.33 | 151.04 | 6,621,361 | +1.06(+0.71%) |
Jun 29, 2023 | 149.20 | 150.01 | 148.25 | 149.98 | 5,867,969 | +1.27(+0.85%) |
Jun 28, 2023 | 147.29 | 148.81 | 146.09 | 148.71 | 6,013,155 | +1.34(+0.91%) |
Jun 27, 2023 | 147.35 | 148.51 | 146.70 | 147.38 | 6,856,160 | -0.46(-0.31%) |
Jun 26, 2023 | 145.54 | 148.76 | 145.47 | 147.84 | 7,676,419 | +2.55(+1.76%) |
Jun 23, 2023 | 144.96 | 145.62 | 144.12 | 145.29 | 15,806,040 | -1.24(-0.84%) |
Jun 22, 2023 | 147.21 | 147.43 | 145.88 | 146.52 | 7,384,862 | -2.15(-1.45%) |
Jun 21, 2023 | 146.55 | 149.71 | 146.39 | 148.67 | 7,639,683 | +1.15(+0.78%) |
Jun 20, 2023 | 149.89 | 150.30 | 146.14 | 147.52 | 10,875,997 | -3.44(-2.28%) |
Jun 16, 2023 | 152.22 | 152.86 | 150.96 | 150.96 | 23,960,478 | -0.98(-0.64%) |
Jun 15, 2023 | 151.02 | 151.94 | 8,026,268 | +0.20(+0.13%) | ||
May 08, 2023 | 153.63 | 154.32 | 151.68 | 151.74 | 5,287,741 | -0.60(-0.39%) |
May 05, 2023 | 151.47 | 153.20 | 150.98 | 152.34 | 6,101,901 | +3.79(+2.55%) |
May 04, 2023 | 149.39 | 150.42 | 147.78 | 148.54 | 7,887,513 | -0.58(-0.39%) |
May 03, 2023 | 150.38 | 151.73 | 149.04 | 149.12 | 7,924,772 | -3.05(-2.01%) |
May 02, 2023 | 157.19 | 157.25 | 150.66 | 152.17 | 11,252,998 | -6.85(-4.31%) |
May 01, 2023 | 159.47 | 160.44 | 158.18 | 159.02 | 6,441,799 | -1.27(-0.79%) |
Apr 28, 2023 | 156.41 | 160.64 | 155.99 | 160.29 | 10,949,371 | +1.55(+0.98%) |
Apr 27, 2023 | 158.25 | 159.16 | 156.96 | 158.74 | 6,745,122 | +0.92(+0.58%) |
Apr 26, 2023 | 159.94 | 160.65 | 157.11 | 157.82 | 6,487,506 | -2.86(-1.78%) |
Apr 25, 2023 | 161.95 | 162.03 | 160.15 | 160.68 | 6,109,225 | -2.37(-1.45%) |
Apr 24, 2023 | 160.79 | 163.91 | 160.29 | 163.05 | 7,548,470 | +2.24(+1.40%) |
Apr 21, 2023 | 161.48 | 162.21 | 160.54 | 160.81 | 7,550,128 | -0.69(-0.43%) |
Apr 20, 2023 | 160.47 | 161.70 | 159.76 | 161.50 | 6,152,886 | -0.79(-0.49%) |
Apr 19, 2023 | 161.13 | 162.35 | 160.78 | 162.29 | 5,790,212 | +0.15(+0.09%) |
Apr 18, 2023 | 162.42 | 163.92 | 161.76 | 162.14 | 8,461,056 | -0.38(-0.23%) |
Apr 17, 2023 | 163.92 | 164.06 | 161.85 | 162.52 | 7,365,513 | -1.44(-0.88%) |
Apr 14, 2023 | 164.02 | 164.38 | 162.80 | 163.96 | 5,185,602 | +0.33(+0.20%) |
Apr 13, 2023 | 161.88 | 163.99 | 161.47 | 163.63 | 7,210,682 | +2.16(+1.34%) |
Apr 12, 2023 | 162.07 | 162.71 | 161.14 | 161.47 | 6,475,747 | +0.57(+0.35%) |
Apr 11, 2023 | 160.76 | 161.97 | 159.81 | 160.90 | 5,751,538 | +0.88(+0.55%) |
Apr 10, 2023 | 160.21 | 161.34 | 159.09 | 160.02 | 6,229,323 | +0.61(+0.38%) |
Apr 06, 2023 | 161.03 | 161.08 | 158.91 | 159.41 | 6,103,191 | -2.12(-1.31%) |
Apr 05, 2023 | 160.94 | 162.06 | 159.50 | 161.53 | 6,812,219 | +0.80(+0.50%) |
Apr 04, 2023 | 162.73 | 162.73 | 159.48 | 160.73 | 7,909,949 | -0.87(-0.54%) |
Apr 03, 2023 | 161.45 | 162.69 | 160.62 | 161.60 | 13,529,265 | +6.46(+4.16%) |
Mar 31, 2023 | 154.70 | 155.67 | 154.18 | 155.14 | 7,405,419 | +0.73(+0.47%) |
Mar 30, 2023 | 154.28 | 155.00 | 153.64 | 154.41 | 6,648,624 | +1.45(+0.95%) |
Mar 29, 2023 | 152.72 | 153.39 | 151.50 | 152.95 | 7,960,884 | +1.30(+0.86%) |
Mar 28, 2023 | 149.55 | 152.32 | 148.98 | 151.65 | 5,894,760 | +1.75(+1.17%) |
Mar 27, 2023 | 149.66 | 150.69 | 148.04 | 149.90 | 7,367,500 | +1.51(+1.02%) |
Mar 24, 2023 | 144.62 | 148.95 | 144.37 | 148.39 | 6,943,188 | +1.46(+1.00%) |
Mar 23, 2023 | 149.30 | 150.95 | 145.61 | 146.93 | 8,265,107 | -1.47(-0.99%) |
Mar 22, 2023 | 152.01 | 152.19 | 148.27 | 148.40 | 6,640,479 | -3.08(-2.03%) |
Mar 21, 2023 | 149.44 | 151.73 | 148.78 | 151.48 | 10,257,475 | +4.50(+3.06%) |
Mar 20, 2023 | 144.28 | 148.12 | 143.85 | 146.98 | 8,917,218 | +2.13(+1.47%) |
Mar 17, 2023 | 146.07 | 147.74 | 143.20 | 144.85 | 34,875,988 | -1.85(-1.26%) |
Mar 16, 2023 | 142.78 | 147.82 | 142.54 | 146.71 | 13,515,607 | +0.47(+0.32%) |
Mar 15, 2023 | 147.94 | 150.19 | 144.54 | 146.24 | 14,787,623 | -6.62(-4.33%) |
Mar 14, 2023 | 150.48 | 155.96 | 150.12 | 152.86 | 10,548,679 | +1.95(+1.29%) |
Mar 13, 2023 | 148.75 | 153.04 | 146.29 | 150.91 | 10,683,643 | -0.91(-0.60%) |
Mar 10, 2023 | 153.03 | 156.58 | 150.87 | 151.82 | 7,767,618 | -0.80(-0.52%) |
Mar 09, 2023 | 155.74 | 157.36 | 152.32 | 152.62 | 6,534,292 | -2.36(-1.52%) |
Mar 08, 2023 | 155.21 | 157.17 | 153.45 | 154.98 | 5,716,177 | -0.99(-0.63%) |
Mar 07, 2023 | 157.56 | 158.41 | 155.54 | 155.97 | 7,769,392 | -2.03(-1.29%) |
Mar 06, 2023 | 156.26 | 158.60 | 155.76 | 158.00 | 8,099,443 | +1.15(+0.73%) |
Mar 03, 2023 | 152.96 | 157.44 | 152.53 | 156.85 | 6,318,133 | +2.28(+1.48%) |
Mar 02, 2023 | 154.02 | 155.45 | 153.65 | 154.57 | 5,906,422 | +0.48(+0.31%) |
Mar 01, 2023 | 153.01 | 155.55 | 152.70 | 154.09 | 7,850,380 | +1.22(+0.80%) |
Feb 28, 2023 | 156.24 | 156.24 | 152.40 | 152.87 | 11,428,859 | -1.95(-1.26%) |
Feb 27, 2023 | 155.00 | 155.34 | 153.96 | 154.82 | 6,716,527 | +0.39(+0.25%) |
Feb 24, 2023 | 152.87 | 154.61 | 151.33 | 154.43 | 5,605,736 | +0.46(+0.30%) |
Feb 23, 2023 | 154.28 | 154.84 | 152.67 | 153.97 | 6,776,159 | +1.50(+0.99%) |
Feb 22, 2023 | 152.40 | 153.71 | 151.10 | 152.47 | 6,525,710 | -0.62(-0.40%) |
Feb 21, 2023 | 154.21 | 155.70 | 152.80 | 153.09 | 7,633,212 | -1.76(-1.14%) |
Feb 17, 2023 | 156.63 | 156.74 | 153.90 | 154.85 | 10,109,042 | -3.54(-2.23%) |
Feb 16, 2023 | 159.92 | 160.37 | 158.22 | 158.38 | 7,071,558 | -2.32(-1.44%) |
Feb 15, 2023 | 161.07 | 161.19 | 159.27 | 160.70 | 9,345,165 | -1.71(-1.05%) |
Feb 14, 2023 | 160.68 | 163.54 | 160.21 | 162.41 | 8,563,162 | +1.23(+0.77%) |
Feb 13, 2023 | 161.47 | 162.02 | 160.01 | 161.18 | 10,012,010 | -0.91(-0.56%) |
Feb 10, 2023 | 160.98 | 162.80 | 160.94 | 162.09 | 12,310,094 | +3.33(+2.10%) |
Feb 09, 2023 | 160.44 | 160.85 | 158.34 | 158.76 | 10,738,506 | -1.47(-0.92%) |
Feb 08, 2023 | 162.56 | 164.06 | 159.72 | 160.23 | 10,378,126 | -3.85(-2.35%) |
Feb 07, 2023 | 160.29 | 164.37 | 159.86 | 164.08 | 10,901,513 | +4.19(+2.62%) |
Feb 06, 2023 | 159.81 | 160.34 | 157.75 | 159.89 | 8,125,368 | +0.18(+0.11%) |
Feb 03, 2023 | 160.10 | 161.69 | 158.81 | 159.71 | 8,917,524 | +0.42(+0.26%) |
Feb 02, 2023 | 161.29 | 161.58 | 157.23 | 159.29 | 11,097,733 | -2.22(-1.37%) |
Feb 01, 2023 | 163.35 | 163.68 | 159.79 | 161.51 | 12,219,654 | -2.51(-1.53%) |
Jan 31, 2023 | 162.82 | 164.59 | 161.57 | 164.02 | 15,360,763 | -0.17(-0.10%) |
Jan 30, 2023 | 167.77 | 168.09 | 163.69 | 164.19 | 12,165,292 | -4.95(-2.93%) |
Jan 27, 2023 | 173.64 | 173.64 | 167.69 | 169.13 | 20,853,468 | -7.86(-4.44%) |
Jan 26, 2023 | 174.36 | 177.01 | 172.93 | 177.00 | 15,165,008 | +8.21(+4.86%) |
Jan 25, 2023 | 168.98 | 169.68 | 166.21 | 168.79 | 7,106,685 | -1.65(-0.97%) |
Jan 24, 2023 | 170.68 | 171.54 | 168.43 | 170.44 | 6,352,236 | +0.16(+0.09%) |
Jan 23, 2023 | 170.79 | 172.05 | 169.68 | 170.28 | 8,888,233 | -0.23(-0.13%) |
Jan 20, 2023 | 168.53 | 170.94 | 167.32 | 170.50 | 11,117,088 | +1.79(+1.06%) |
Jan 19, 2023 | 166.46 | 169.61 | 166.03 | 168.71 | 6,265,333 | +1.67(+1.00%) |
Jan 18, 2023 | 170.43 | 171.90 | 166.77 | 167.04 | 9,441,069 | -3.07(-1.81%) |
Jan 17, 2023 | 168.18 | 170.90 | 167.94 | 170.12 | 11,347,854 | +2.76(+1.65%) |
Jan 13, 2023 | 166.91 | 167.76 | 165.58 | 167.35 | 6,142,133 | +0.45(+0.27%) |
Jan 12, 2023 | 165.87 | 168.12 | 165.79 | 166.90 | 7,311,271 | +1.77(+1.07%) |
Jan 11, 2023 | 167.66 | 167.90 | 164.28 | 165.13 | 7,383,843 | -0.79(-0.48%) |
Jan 10, 2023 | 166.26 | 166.55 | 163.73 | 165.92 | 8,801,834 | +0.81(+0.49%) |
Jan 09, 2023 | 168.01 | 168.08 | 164.36 | 165.11 | 8,894,859 | -1.30(-0.78%) |
Jan 06, 2023 | 166.84 | 169.08 | 165.60 | 166.41 | 7,629,845 | +1.24(+0.75%) |
Jan 05, 2023 | 161.64 | 166.06 | 161.40 | 165.17 | 6,458,606 | +2.92(+1.80%) |
Jan 04, 2023 | 161.12 | 164.27 | 161.03 | 162.25 | 8,148,042 | -1.74(-1.06%) |
Jan 03, 2023 | 167.81 | 168.71 | 161.65 | 163.99 | 8,019,957 | -5.18(-3.06%) |
Dec 30, 2022 | 167.80 | 169.61 | 167.49 | 169.17 | 5,310,506 | +1.10(+0.66%) |
Dec 29, 2022 | 166.50 | 168.90 | 166.50 | 168.07 | 4,393,721 | +1.26(+0.76%) |
Dec 28, 2022 | 168.58 | 168.99 | 165.82 | 166.81 | 4,757,092 | -2.50(-1.47%) |
Dec 27, 2022 | 168.11 | 169.87 | 167.20 | 169.30 | 5,487,706 | +2.10(+1.26%) |
Dec 23, 2022 | 164.09 | 167.37 | 163.71 | 167.20 | 6,449,908 | +5.02(+3.09%) |
Dec 22, 2022 | 165.09 | 165.14 | 158.65 | 162.19 | 6,106,070 | -2.47(-1.50%) |
Dec 21, 2022 | 165.12 | 165.84 | 163.21 | 164.66 | 5,809,461 | +1.91(+1.18%) |
Dec 20, 2022 | 160.05 | 163.33 | 159.85 | 162.74 | 6,574,897 | +2.63(+1.64%) |
Dec 19, 2022 | 160.33 | 161.00 | 158.58 | 160.12 | 7,564,947 | +1.09(+0.69%) |
Dec 16, 2022 | 158.84 | 160.37 | 157.50 | 159.02 | 26,059,482 | -2.19(-1.36%) |
Dec 15, 2022 | 160.79 | 161.52 | 158.40 | 161.21 | 7,723,134 | -1.22(-0.75%) |
Dec 14, 2022 | 164.46 | 164.87 | 161.42 | 162.42 | 7,472,955 | -1.13(-0.69%) |
Dec 13, 2022 | 163.59 | 164.43 | 162.56 | 163.56 | 8,315,821 | +3.56(+2.23%) |
Dec 12, 2022 | 159.22 | 160.72 | 158.07 | 159.99 | 9,935,454 | +1.65(+1.04%) |
Dec 09, 2022 | 162.40 | 163.24 | 158.28 | 158.34 | 11,410,247 | -5.22(-3.19%) |
Dec 08, 2022 | 166.12 | 166.26 | 162.14 | 163.56 | 8,566,728 | +0.96(+0.59%) |
Dec 07, 2022 | 161.23 | 164.55 | 161.03 | 162.60 | 7,357,398 | +0.48(+0.30%) |
Dec 06, 2022 | 165.42 | 167.82 | 161.28 | 162.12 | 9,295,565 | -4.29(-2.58%) |
Dec 05, 2022 | 172.17 | 172.43 | 164.59 | 166.41 | 8,658,843 | -4.21(-2.47%) |
Dec 02, 2022 | 171.09 | 173.07 | 169.58 | 170.62 | 7,270,252 | -1.38(-0.80%) |
Dec 01, 2022 | 173.67 | 173.94 | 171.01 | 172.00 | 5,533,778 | -0.77(-0.45%) |
Nov 30, 2022 | 172.34 | 172.80 | 169.29 | 172.77 | 11,601,840 | +2.15(+1.26%) |
Nov 29, 2022 | 169.90 | 171.40 | 169.32 | 170.62 | 7,410,725 | +2.52(+1.50%) |
Nov 28, 2022 | 169.92 | 171.04 | 167.73 | 168.11 | 9,936,747 | -5.03(-2.91%) |
Nov 25, 2022 | 174.26 | 174.65 | 172.77 | 173.14 | 2,966,956 | -0.51(-0.29%) |
Nov 23, 2022 | 172.68 | 174.51 | 172.09 | 173.65 | 6,186,898 | -1.56(-0.89%) |
Nov 22, 2022 | 173.19 | 175.84 | 172.56 | 175.20 | 9,569,686 | +4.38(+2.57%) |
Nov 21, 2022 | 169.40 | 171.25 | 165.71 | 170.82 | 8,945,375 | -1.65(-0.96%) |
Nov 18, 2022 | 170.56 | 172.87 | 169.32 | 172.47 | 8,128,886 | -1.04(-0.60%) |
Nov 17, 2022 | 171.08 | 173.64 | 169.91 | 173.51 | 6,950,256 | +0.49(+0.28%) |
Nov 16, 2022 | 174.47 | 175.66 | 171.79 | 173.02 | 8,483,602 | -2.86(-1.63%) |
Nov 15, 2022 | 175.01 | 176.24 | 173.28 | 175.88 | 8,279,977 | +1.40(+0.80%) |
Nov 14, 2022 | 174.25 | 177.40 | 174.13 | 174.48 | 10,391,603 | +0.08(+0.05%) |
Nov 11, 2022 | 172.14 | 174.99 | 171.99 | 174.39 | 9,012,066 | +4.83(+2.85%) |
Nov 10, 2022 | 170.44 | 170.53 | 166.52 | 169.57 | 7,463,366 | +3.15(+1.89%) |
Nov 09, 2022 | 171.73 | 171.91 | 165.75 | 166.41 | 8,573,311 | -6.93(-4.00%) |
Nov 08, 2022 | 173.33 | 174.20 | 171.96 | 173.34 | 6,742,927 | -0.25(-0.15%) |
Nov 07, 2022 | 170.69 | 174.32 | 170.32 | 173.60 | 8,108,546 | +2.05(+1.19%) |
Nov 04, 2022 | 172.88 | 173.40 | 168.91 | 171.55 | 8,010,300 | +2.14(+1.26%) |
Nov 03, 2022 | 166.45 | 170.40 | 165.93 | 169.41 | 7,064,420 | +2.46(+1.47%) |
Nov 02, 2022 | 169.22 | 166.73 | 166.95 | 8,678,819 | -3.48(-2.04%) |