Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 155.96 | 158.27 | 152.52 | 157.78 | 2,717,890 | +2.35(+1.51%) |
Nov 29, 2023 | 158.00 | 160.82 | 154.60 | 155.43 | 1,721,800 | +0.41(+0.26%) |
Nov 28, 2023 | 153.27 | 156.98 | 151.52 | 155.02 | 1,285,941 | +0.37(+0.24%) |
Nov 27, 2023 | 153.30 | 157.64 | 151.87 | 154.65 | 1,612,186 | +0.27(+0.17%) |
Nov 24, 2023 | 159.01 | 159.08 | 154.17 | 154.38 | 1,111,297 | -5.34(-3.34%) |
Nov 22, 2023 | 160.00 | 161.56 | 158.88 | 159.72 | 1,312,524 | +1.12(+0.71%) |
Nov 21, 2023 | 159.84 | 162.48 | 158.06 | 158.60 | 1,380,058 | -0.69(-0.43%) |
Nov 20, 2023 | 155.00 | 162.36 | 153.85 | 159.29 | 2,093,433 | +4.27(+2.75%) |
Nov 17, 2023 | 156.22 | 156.22 | 151.86 | 155.02 | 1,879,605 | +0.51(+0.33%) |
Nov 16, 2023 | 151.53 | 157.02 | 151.26 | 154.51 | 2,324,901 | +2.09(+1.37%) |
Nov 15, 2023 | 150.00 | 158.08 | 147.38 | 152.42 | 2,988,276 | +3.28(+2.20%) |
Nov 14, 2023 | 137.67 | 150.66 | 137.21 | 149.14 | 3,963,456 | +15.30(+11.43%) |
Nov 13, 2023 | 132.20 | 134.22 | 129.50 | 133.84 | 2,612,665 | -0.08(-0.06%) |
Nov 10, 2023 | 132.36 | 134.22 | 129.22 | 133.92 | 2,560,951 | +1.39(+1.05%) |
Nov 09, 2023 | 138.88 | 140.00 | 131.16 | 132.53 | 3,049,964 | -5.30(-3.85%) |
Nov 08, 2023 | 143.47 | 143.47 | 135.65 | 137.83 | 2,963,234 | -6.50(-4.50%) |
Nov 07, 2023 | 146.98 | 147.99 | 144.05 | 144.33 | 2,521,950 | -2.64(-1.80%) |
Nov 06, 2023 | 151.94 | 151.94 | 145.60 | 146.97 | 1,816,747 | -4.97(-3.27%) |
Nov 03, 2023 | 151.74 | 154.98 | 148.45 | 151.94 | 2,572,958 | +4.35(+2.95%) |
Nov 02, 2023 | 145.60 | 151.85 | 145.52 | 147.59 | 2,290,192 | +4.75(+3.33%) |
Nov 01, 2023 | 148.49 | 152.27 | 138.35 | 142.84 | 4,724,169 | +0.39(+0.27%) |
Oct 31, 2023 | 137.74 | 142.61 | 136.27 | 142.45 | 3,904,489 | +6.13(+4.50%) |
Oct 30, 2023 | 143.93 | 144.22 | 132.19 | 136.32 | 5,294,112 | -6.94(-4.84%) |
Oct 27, 2023 | 148.88 | 149.70 | 142.38 | 143.26 | 3,162,611 | -7.89(-5.22%) |
Oct 26, 2023 | 153.59 | 154.43 | 149.25 | 151.15 | 1,162,674 | -0.21(-0.14%) |
Oct 25, 2023 | 154.08 | 154.25 | 149.59 | 151.36 | 1,380,046 | -4.54(-2.91%) |
Oct 24, 2023 | 153.76 | 158.61 | 152.16 | 155.90 | 2,342,416 | +4.58(+3.03%) |
Oct 23, 2023 | 149.18 | 154.19 | 146.75 | 151.32 | 1,552,383 | +0.55(+0.36%) |
Oct 20, 2023 | 148.18 | 154.22 | 147.05 | 150.77 | 3,188,794 | -1.20(-0.79%) |
Oct 19, 2023 | 156.50 | 156.50 | 150.97 | 151.97 | 1,735,463 | -1.16(-0.76%) |
Oct 18, 2023 | 156.24 | 156.40 | 151.54 | 153.13 | 1,421,240 | -4.93(-3.12%) |
Oct 17, 2023 | 149.10 | 158.39 | 148.46 | 158.06 | 2,417,165 | +6.77(+4.47%) |
Oct 16, 2023 | 148.68 | 152.00 | 145.78 | 151.29 | 1,424,481 | +3.37(+2.28%) |
Oct 13, 2023 | 148.67 | 152.26 | 147.34 | 147.92 | 1,720,276 | -1.47(-0.98%) |
Oct 12, 2023 | 156.34 | 156.78 | 147.76 | 149.39 | 2,127,365 | -2.11(-1.39%) |
Oct 11, 2023 | 152.92 | 155.85 | 149.65 | 151.50 | 1,869,262 | -0.06(-0.04%) |
Oct 10, 2023 | 143.41 | 153.17 | 143.09 | 151.56 | 3,128,465 | +7.76(+5.40%) |
Oct 09, 2023 | 145.30 | 147.16 | 143.03 | 143.80 | 2,426,794 | -4.76(-3.20%) |
Oct 06, 2023 | 143.01 | 150.13 | 142.51 | 148.56 | 2,476,974 | +3.21(+2.21%) |
Oct 05, 2023 | 152.22 | 152.50 | 143.56 | 145.35 | 2,998,323 | -6.47(-4.26%) |
Oct 04, 2023 | 151.40 | 152.88 | 146.61 | 151.82 | 3,373,649 | +0.57(+0.38%) |
Oct 03, 2023 | 154.65 | 155.33 | 149.63 | 151.25 | 2,858,040 | -5.09(-3.26%) |
Oct 02, 2023 | 160.50 | 161.99 | 156.09 | 156.34 | 1,620,600 | -5.25(-3.25%) |
Sep 29, 2023 | 163.49 | 165.67 | 160.52 | 161.59 | 1,384,706 | +0.09(+0.06%) |
Sep 28, 2023 | 159.10 | 162.91 | 157.50 | 161.50 | 1,517,846 | +2.89(+1.82%) |
Sep 27, 2023 | 161.25 | 164.50 | 158.16 | 158.61 | 2,007,285 | -2.78(-1.72%) |
Sep 26, 2023 | 162.89 | 164.74 | 160.73 | 161.39 | 1,221,496 | -2.95(-1.80%) |
Sep 25, 2023 | 161.75 | 165.42 | 163.79 | 164.34 | 1,450,135 | +1.89(+1.16%) |
Sep 22, 2023 | 168.00 | 168.38 | 161.90 | 162.45 | 1,536,020 | -3.79(-2.28%) |
Sep 21, 2023 | 166.64 | 168.03 | 164.48 | 166.24 | 1,159,939 | -3.00(-1.77%) |
Sep 20, 2023 | 169.45 | 173.47 | 168.16 | 169.24 | 1,014,370 | +0.06(+0.04%) |
Sep 19, 2023 | 167.60 | 173.65 | 166.66 | 169.18 | 1,448,446 | +1.44(+0.86%) |
Sep 18, 2023 | 174.05 | 174.97 | 167.41 | 167.74 | 1,785,495 | -6.31(-3.63%) |
Sep 15, 2023 | 176.69 | 177.64 | 171.68 | 174.05 | 3,252,696 | -2.95(-1.67%) |
Sep 14, 2023 | 175.00 | 177.59 | 170.57 | 177.00 | 2,679,341 | +6.50(+3.81%) |
Sep 13, 2023 | 181.30 | 182.29 | 170.17 | 170.50 | 2,048,708 | -10.44(-5.77%) |
Sep 12, 2023 | 178.00 | 183.06 | 177.66 | 180.94 | 1,283,422 | +1.57(+0.88%) |
Sep 11, 2023 | 185.23 | 186.68 | 178.31 | 179.37 | 1,942,679 | -3.84(-2.10%) |
Sep 08, 2023 | 185.18 | 187.69 | 181.17 | 183.21 | 2,547,473 | +2.71(+1.50%) |
Sep 07, 2023 | 179.49 | 180.69 | 173.81 | 180.50 | 2,231,872 | -1.59(-0.87%) |
Sep 06, 2023 | 189.10 | 189.70 | 177.73 | 182.09 | 2,257,234 | -4.39(-2.35%) |
Sep 05, 2023 | 183.90 | 190.06 | 182.61 | 186.48 | 1,772,271 | +0.11(+0.06%) |
Sep 01, 2023 | 191.27 | 193.48 | 183.65 | 186.37 | 1,953,646 | -2.75(-1.45%) |
Aug 31, 2023 | 186.00 | 190.93 | 185.91 | 189.12 | 2,153,291 | +4.16(+2.25%) |
Aug 30, 2023 | 181.06 | 186.90 | 181.06 | 184.96 | 1,489,371 | +3.35(+1.84%) |
Aug 29, 2023 | 176.65 | 182.83 | 175.57 | 181.61 | 1,481,085 | +4.85(+2.74%) |
Aug 28, 2023 | 177.99 | 179.41 | 174.91 | 176.76 | 1,327,733 | -0.69(-0.39%) |
Aug 25, 2023 | 175.10 | 178.43 | 174.62 | 177.45 | 1,560,474 | +3.03(+1.74%) |
Aug 24, 2023 | 180.89 | 181.08 | 173.74 | 174.42 | 1,774,736 | -6.16(-3.41%) |
Aug 23, 2023 | 176.94 | 182.38 | 176.85 | 180.58 | 1,875,992 | +4.08(+2.31%) |
Aug 22, 2023 | 182.52 | 183.68 | 174.23 | 176.50 | 2,527,176 | -5.20(-2.86%) |
Aug 21, 2023 | 182.00 | 182.81 | 176.60 | 181.70 | 2,701,778 | -0.21(-0.12%) |
Aug 18, 2023 | 180.76 | 184.87 | 179.32 | 181.91 | 2,303,530 | -1.53(-0.83%) |
Aug 17, 2023 | 191.46 | 191.46 | 182.46 | 183.44 | 2,699,421 | -8.45(-4.40%) |
Aug 16, 2023 | 199.30 | 199.45 | 191.64 | 191.89 | 1,704,861 | -7.94(-3.97%) |
Aug 15, 2023 | 209.00 | 210.20 | 197.74 | 199.83 | 2,082,739 | -11.60(-5.49%) |
Aug 14, 2023 | 204.76 | 213.43 | 198.00 | 211.43 | 1,768,388 | +6.56(+3.20%) |
Aug 11, 2023 | 201.96 | 205.56 | 201.32 | 204.87 | 1,215,622 | -0.14(-0.07%) |
Aug 10, 2023 | 204.13 | 209.29 | 204.12 | 205.01 | 1,695,321 | +1.41(+0.69%) |
Aug 09, 2023 | 198.13 | 209.06 | 197.67 | 203.60 | 2,531,044 | +7.50(+3.82%) |
Aug 08, 2023 | 193.76 | 198.15 | 193.48 | 196.10 | 1,133,839 | +0.50(+0.26%) |
Aug 07, 2023 | 193.62 | 196.16 | 191.11 | 195.60 | 1,442,562 | +1.22(+0.63%) |
Aug 04, 2023 | 196.58 | 200.35 | 193.00 | 194.38 | 1,457,529 | -1.86(-0.95%) |
Aug 03, 2023 | 193.57 | 198.21 | 193.29 | 196.24 | 1,186,605 | +1.96(+1.01%) |
Aug 02, 2023 | 198.88 | 200.00 | 190.10 | 194.28 | 2,530,985 | -8.40(-4.14%) |
Aug 01, 2023 | 207.38 | 211.49 | 202.39 | 202.68 | 2,349,985 | -4.72(-2.28%) |
Jul 31, 2023 | 210.08 | 218.51 | 205.69 | 207.40 | 3,714,921 | -1.00(-0.48%) |
Jul 28, 2023 | 223.59 | 224.50 | 194.22 | 208.40 | 11,362,249 | +9.60(+4.83%) |
Jul 27, 2023 | 199.50 | 200.65 | 194.35 | 198.80 | 2,923,496 | +1.39(+0.70%) |
Jul 26, 2023 | 196.10 | 199.41 | 190.76 | 197.41 | 1,854,950 | -2.60(-1.30%) |
Jul 25, 2023 | 199.30 | 202.25 | 196.68 | 200.01 | 1,350,796 | +2.35(+1.19%) |
Jul 24, 2023 | 198.47 | 199.04 | 194.01 | 197.66 | 1,304,420 | -0.25(-0.13%) |
Jul 21, 2023 | 200.30 | 200.90 | 194.84 | 197.91 | 1,327,149 | -0.59(-0.30%) |
Jul 20, 2023 | 197.00 | 200.59 | 196.66 | 198.50 | 1,333,614 | -0.08(-0.04%) |
Jul 19, 2023 | 202.31 | 203.66 | 197.61 | 198.58 | 1,188,495 | -2.99(-1.48%) |
Jul 18, 2023 | 206.27 | 211.28 | 201.41 | 201.57 | 1,801,804 | -5.14(-2.49%) |
Jul 17, 2023 | 192.00 | 208.19 | 191.00 | 206.71 | 2,569,108 | +15.41(+8.06%) |
Jul 14, 2023 | 198.31 | 198.31 | 190.34 | 191.30 | 1,245,468 | -5.65(-2.87%) |
Jul 13, 2023 | 196.69 | 197.64 | 194.43 | 196.95 | 1,375,568 | +1.99(+1.02%) |
Jul 12, 2023 | 191.21 | 196.79 | 190.54 | 194.96 | 1,903,497 | +5.34(+2.82%) |
Jul 11, 2023 | 192.30 | 192.63 | 187.89 | 189.62 | 1,082,285 | -1.20(-0.63%) |
Jul 10, 2023 | 188.00 | 193.28 | 182.77 | 190.82 | 1,462,460 | +1.68(+0.89%) |
Jul 07, 2023 | 190.91 | 194.42 | 186.54 | 189.14 | 2,021,589 | +6.00(+3.28%) |
Jul 06, 2023 | 184.08 | 187.09 | 181.64 | 183.14 | 1,190,956 | -3.81(-2.04%) |
Jul 05, 2023 | 192.63 | 193.75 | 185.52 | 186.95 | 1,266,880 | -4.44(-2.32%) |
Jul 03, 2023 | 191.11 | 195.65 | 189.78 | 191.39 | 1,092,357 | +1.30(+0.68%) |
Jun 30, 2023 | 186.10 | 190.80 | 183.35 | 190.09 | 1,820,078 | +6.08(+3.30%) |
Jun 29, 2023 | 185.71 | 186.77 | 182.40 | 184.01 | 897,889 | -0.21(-0.11%) |
Jun 28, 2023 | 180.29 | 187.22 | 180.28 | 184.22 | 1,283,478 | +1.49(+0.82%) |
Jun 27, 2023 | 181.41 | 185.31 | 180.97 | 182.73 | 1,605,989 | +4.18(+2.34%) |
Jun 26, 2023 | 183.00 | 187.17 | 176.96 | 178.55 | 1,722,914 | -5.97(-3.24%) |
Jun 23, 2023 | 183.37 | 188.73 | 182.87 | 184.52 | 2,545,941 | -2.56(-1.37%) |
Jun 22, 2023 | 183.66 | 188.47 | 181.00 | 187.08 | 1,443,791 | +2.50(+1.35%) |
Jun 21, 2023 | 186.10 | 187.17 | 183.31 | 184.58 | 1,679,636 | -1.52(-0.82%) |
Jun 20, 2023 | 189.29 | 190.30 | 184.35 | 186.10 | 2,078,181 | -2.89(-1.53%) |
Jun 16, 2023 | 193.94 | 195.18 | 187.37 | 188.99 | 3,106,915 | -3.89(-2.02%) |
Jun 15, 2023 | 191.41 | 194.66 | 190.90 | 192.88 | 1,552,260 | +15.42(+8.69%) |
May 08, 2023 | 179.70 | 180.80 | 176.44 | 177.46 | 1,099,284 | -1.14(-0.64%) |
May 05, 2023 | 173.01 | 178.75 | 172.25 | 178.60 | 1,652,434 | +6.99(+4.07%) |
May 04, 2023 | 175.34 | 176.97 | 170.91 | 171.61 | 1,516,128 | -2.72(-1.56%) |
May 03, 2023 | 176.44 | 178.07 | 173.91 | 174.33 | 1,516,997 | -2.07(-1.17%) |
May 02, 2023 | 180.44 | 182.02 | 174.52 | 176.40 | 2,752,760 | -4.45(-2.46%) |
May 01, 2023 | 182.58 | 188.25 | 178.76 | 180.85 | 3,948,043 | -1.73(-0.95%) |
Apr 28, 2023 | 184.68 | 184.97 | 170.55 | 182.58 | 10,340,924 | -18.25(-9.09%) |
Apr 27, 2023 | 200.59 | 203.63 | 198.63 | 200.83 | 2,714,867 | +1.32(+0.66%) |
Apr 26, 2023 | 205.01 | 205.29 | 197.30 | 199.51 | 3,266,008 | -11.02(-5.23%) |
Apr 25, 2023 | 207.50 | 210.67 | 204.71 | 210.53 | 2,063,354 | +0.63(+0.30%) |
Apr 24, 2023 | 209.51 | 210.50 | 201.23 | 209.90 | 4,035,106 | -6.99(-3.22%) |
Apr 21, 2023 | 214.53 | 218.81 | 213.21 | 216.89 | 1,348,398 | +1.28(+0.59%) |
Apr 20, 2023 | 213.34 | 218.01 | 212.33 | 215.61 | 1,383,719 | -2.58(-1.18%) |
Apr 19, 2023 | 217.65 | 220.33 | 215.60 | 218.19 | 1,539,391 | -1.29(-0.59%) |
Apr 18, 2023 | 215.87 | 220.23 | 215.32 | 219.48 | 1,601,510 | +0.59(+0.27%) |
Apr 17, 2023 | 208.20 | 221.88 | 208.20 | 218.89 | 2,940,972 | +10.49(+5.03%) |
Apr 14, 2023 | 211.32 | 211.83 | 205.48 | 208.40 | 1,207,895 | -2.86(-1.35%) |
Apr 13, 2023 | 204.48 | 212.98 | 204.13 | 211.26 | 1,960,298 | +3.37(+1.62%) |
Apr 12, 2023 | 212.00 | 213.67 | 207.69 | 207.89 | 1,577,401 | -2.14(-1.02%) |
Apr 11, 2023 | 212.16 | 212.52 | 208.82 | 210.03 | 1,726,691 | -2.00(-0.94%) |
Apr 10, 2023 | 202.99 | 212.22 | 202.99 | 212.03 | 1,380,707 | +7.52(+3.68%) |
Apr 06, 2023 | 201.08 | 204.64 | 199.86 | 204.51 | 1,484,278 | +2.90(+1.44%) |
Apr 05, 2023 | 207.53 | 209.03 | 199.81 | 201.61 | 1,707,017 | -6.53(-3.14%) |
Apr 04, 2023 | 207.32 | 209.47 | 205.79 | 208.14 | 1,156,373 | -0.35(-0.17%) |
Apr 03, 2023 | 217.28 | 218.52 | 207.65 | 208.49 | 2,205,389 | -9.01(-4.14%) |
Mar 31, 2023 | 213.54 | 218.05 | 213.54 | 217.50 | 1,289,975 | +4.18(+1.96%) |
Mar 30, 2023 | 218.63 | 219.55 | 212.54 | 213.32 | 1,540,579 | -2.03(-0.94%) |
Mar 29, 2023 | 212.15 | 215.99 | 206.62 | 215.35 | 1,619,522 | +5.34(+2.54%) |
Mar 28, 2023 | 210.79 | 212.15 | 208.79 | 210.01 | 1,051,765 | -0.13(-0.06%) |
Mar 27, 2023 | 212.77 | 213.73 | 207.50 | 210.14 | 1,283,925 | -0.96(-0.45%) |
Mar 24, 2023 | 208.03 | 212.04 | 207.07 | 211.10 | 1,623,438 | +0.91(+0.43%) |
Mar 23, 2023 | 208.31 | 218.20 | 207.79 | 210.19 | 2,415,699 | +5.18(+2.53%) |
Mar 22, 2023 | 209.64 | 211.51 | 204.84 | 205.01 | 1,484,268 | -4.24(-2.03%) |
Mar 21, 2023 | 208.60 | 211.18 | 205.97 | 209.25 | 1,993,330 | +4.57(+2.23%) |
Mar 20, 2023 | 200.69 | 205.42 | 196.69 | 204.68 | 2,945,284 | +5.06(+2.53%) |
Mar 17, 2023 | 205.69 | 205.69 | 195.32 | 199.62 | 5,704,356 | -6.94(-3.36%) |
Mar 16, 2023 | 202.40 | 206.67 | 199.37 | 206.56 | 2,069,006 | +3.34(+1.64%) |
Mar 15, 2023 | 203.69 | 207.34 | 198.60 | 203.22 | 2,756,769 | -4.07(-1.96%) |
Mar 14, 2023 | 207.72 | 210.79 | 204.23 | 207.29 | 2,006,732 | +3.71(+1.82%) |
Mar 13, 2023 | 204.60 | 209.23 | 201.78 | 203.58 | 3,133,603 | -4.15(-2.00%) |
Mar 10, 2023 | 210.33 | 213.59 | 205.78 | 207.73 | 2,552,142 | -3.52(-1.67%) |
Mar 09, 2023 | 214.65 | 218.25 | 210.54 | 211.25 | 2,610,390 | -3.08(-1.44%) |
Mar 08, 2023 | 215.30 | 216.16 | 210.25 | 214.33 | 2,540,700 | +0.04(+0.02%) |
Mar 07, 2023 | 212.50 | 217.76 | 211.00 | 214.29 | 3,523,976 | +1.99(+0.94%) |
Mar 06, 2023 | 211.69 | 216.19 | 208.21 | 212.30 | 4,550,686 | +2.19(+1.04%) |
Mar 03, 2023 | 200.11 | 211.47 | 198.74 | 210.11 | 6,610,474 | +11.89(+6.00%) |
Mar 02, 2023 | 195.73 | 199.35 | 192.68 | 198.22 | 4,466,885 | +2.54(+1.30%) |
Mar 01, 2023 | 180.55 | 196.90 | 177.29 | 195.68 | 15,199,528 | +26.54(+15.69%) |
Feb 28, 2023 | 166.24 | 169.77 | 164.38 | 169.14 | 3,428,454 | +3.03(+1.82%) |
Feb 27, 2023 | 163.45 | 166.84 | 162.23 | 166.11 | 1,428,312 | +3.95(+2.44%) |
Feb 24, 2023 | 162.99 | 164.45 | 160.89 | 162.16 | 1,138,961 | -3.42(-2.07%) |
Feb 23, 2023 | 166.52 | 168.11 | 162.10 | 165.58 | 1,077,573 | +1.97(+1.20%) |
Feb 22, 2023 | 161.38 | 163.91 | 159.60 | 163.61 | 1,214,637 | +2.62(+1.63%) |
Feb 21, 2023 | 162.21 | 164.98 | 160.67 | 160.99 | 1,215,847 | -3.29(-2.00%) |
Feb 17, 2023 | 164.08 | 166.99 | 162.62 | 164.28 | 1,136,634 | -0.73(-0.44%) |
Feb 16, 2023 | 169.87 | 171.78 | 164.93 | 165.01 | 1,414,107 | -7.35(-4.26%) |
Feb 15, 2023 | 165.00 | 172.78 | 164.19 | 172.36 | 1,759,626 | +7.32(+4.44%) |
Feb 14, 2023 | 161.98 | 165.36 | 157.00 | 165.04 | 2,262,330 | -2.22(-1.33%) |
Feb 13, 2023 | 165.80 | 169.39 | 164.28 | 167.26 | 1,333,218 | +3.88(+2.37%) |
Feb 10, 2023 | 162.62 | 167.43 | 161.21 | 163.38 | 1,365,683 | -0.56(-0.34%) |
Feb 09, 2023 | 167.75 | 168.91 | 161.83 | 163.94 | 1,563,933 | -1.64(-0.99%) |
Feb 08, 2023 | 168.12 | 171.71 | 164.88 | 165.58 | 1,549,031 | -0.31(-0.19%) |
Feb 07, 2023 | 168.38 | 168.39 | 161.15 | 165.89 | 1,598,560 | -1.58(-0.94%) |
Feb 06, 2023 | 167.39 | 170.79 | 166.10 | 167.47 | 1,145,626 | -0.72(-0.43%) |
Feb 03, 2023 | 165.92 | 168.86 | 165.10 | 168.19 | 1,752,792 | -0.48(-0.28%) |
Feb 02, 2023 | 177.76 | 181.56 | 167.60 | 168.67 | 3,319,857 | -11.48(-6.37%) |
Feb 01, 2023 | 177.40 | 182.35 | 175.02 | 180.15 | 1,928,409 | +2.55(+1.44%) |
Jan 31, 2023 | 171.18 | 177.61 | 170.34 | 177.60 | 1,503,813 | +6.82(+3.99%) |
Jan 30, 2023 | 177.39 | 179.00 | 170.14 | 170.78 | 1,495,966 | -8.57(-4.78%) |
Jan 27, 2023 | 173.19 | 180.78 | 172.38 | 179.35 | 1,730,088 | +3.92(+2.23%) |
Jan 26, 2023 | 170.20 | 177.09 | 168.00 | 175.43 | 2,092,234 | +7.17(+4.26%) |
Jan 25, 2023 | 167.86 | 169.72 | 163.82 | 168.26 | 1,698,713 | -3.23(-1.88%) |
Jan 24, 2023 | 174.31 | 175.49 | 170.32 | 171.49 | 1,674,624 | -4.72(-2.68%) |
Jan 23, 2023 | 168.34 | 177.40 | 166.50 | 176.21 | 2,372,667 | +8.34(+4.97%) |
Jan 20, 2023 | 165.78 | 168.43 | 162.74 | 167.87 | 2,777,239 | +2.86(+1.73%) |
Jan 19, 2023 | 175.29 | 176.17 | 164.19 | 165.01 | 3,192,276 | -12.56(-7.07%) |
Jan 18, 2023 | 178.63 | 180.88 | 172.84 | 177.57 | 2,088,440 | -0.03(-0.02%) |
Jan 17, 2023 | 181.00 | 185.28 | 176.43 | 177.60 | 2,558,328 | -2.59(-1.44%) |
Jan 13, 2023 | 177.72 | 182.58 | 176.75 | 180.19 | 1,934,593 | +1.34(+0.75%) |
Jan 12, 2023 | 173.10 | 179.28 | 171.70 | 178.85 | 2,833,691 | +6.44(+3.74%) |
Jan 11, 2023 | 170.46 | 177.60 | 170.29 | 172.41 | 3,771,827 | +1.40(+0.82%) |
Jan 10, 2023 | 159.60 | 171.50 | 158.29 | 171.01 | 3,668,376 | +11.84(+7.44%) |
Jan 09, 2023 | 157.55 | 162.35 | 155.14 | 159.17 | 2,415,547 | +2.37(+1.51%) |
Jan 06, 2023 | 148.20 | 157.16 | 147.50 | 156.80 | 2,868,331 | +11.34(+7.80%) |
Jan 05, 2023 | 145.60 | 147.02 | 141.81 | 145.46 | 1,866,298 | -1.32(-0.90%) |
Jan 04, 2023 | 146.65 | 147.81 | 145.00 | 146.78 | 2,137,161 | +0.84(+0.58%) |
Jan 03, 2023 | 151.01 | 152.45 | 144.73 | 145.94 | 1,902,286 | -3.85(-2.57%) |
Dec 30, 2022 | 146.88 | 149.90 | 145.63 | 149.79 | 1,438,937 | +1.01(+0.68%) |
Dec 29, 2022 | 148.37 | 149.65 | 144.74 | 148.78 | 1,446,406 | +2.61(+1.79%) |
Dec 28, 2022 | 150.00 | 150.48 | 142.35 | 146.17 | 2,772,700 | -4.05(-2.70%) |
Dec 27, 2022 | 156.33 | 157.76 | 150.01 | 150.22 | 1,954,537 | -6.53(-4.17%) |
Dec 23, 2022 | 157.98 | 157.98 | 153.12 | 156.75 | 1,027,956 | -0.14(-0.09%) |
Dec 22, 2022 | 160.98 | 161.62 | 154.54 | 156.89 | 2,095,126 | -5.17(-3.19%) |
Dec 21, 2022 | 157.03 | 162.20 | 150.25 | 162.06 | 2,531,257 | +5.47(+3.49%) |
Dec 20, 2022 | 156.81 | 161.38 | 154.04 | 156.59 | 2,184,757 | -0.18(-0.11%) |
Dec 19, 2022 | 155.98 | 161.73 | 154.51 | 156.77 | 2,854,264 | +1.69(+1.09%) |
Dec 16, 2022 | 158.69 | 160.74 | 152.56 | 155.08 | 22,634,880 | -4.33(-2.72%) |
Dec 15, 2022 | 158.50 | 162.19 | 156.90 | 159.41 | 2,743,887 | -0.68(-0.42%) |
Dec 14, 2022 | 157.89 | 162.50 | 155.37 | 160.09 | 2,726,088 | +3.01(+1.92%) |
Dec 13, 2022 | 152.89 | 158.99 | 150.85 | 157.08 | 3,213,350 | +6.80(+4.52%) |
Dec 12, 2022 | 149.77 | 153.76 | 148.56 | 150.28 | 1,748,561 | -0.68(-0.45%) |
Dec 09, 2022 | 151.24 | 154.71 | 149.86 | 150.96 | 1,851,370 | -1.75(-1.15%) |
Dec 08, 2022 | 156.22 | 157.24 | 151.82 | 152.71 | 1,482,136 | -2.03(-1.31%) |
Dec 07, 2022 | 156.51 | 158.95 | 153.26 | 154.74 | 2,162,380 | -2.73(-1.73%) |
Dec 06, 2022 | 162.63 | 166.26 | 156.74 | 157.47 | 3,333,445 | -9.67(-5.79%) |
Dec 05, 2022 | 168.00 | 169.81 | 165.32 | 167.14 | 1,850,448 | -1.18(-0.70%) |
Dec 02, 2022 | 168.49 | 173.60 | 167.57 | 168.32 | 2,802,768 | -0.22(-0.13%) |