Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 161.94 | 163.51 | 161.37 | 163.05 | 32,213,030 | +1.40(+0.86%) |
Oct 30, 2023 | 162.32 | 163.34 | 160.49 | 161.65 | 35,610,400 | +0.89(+0.55%) |
Oct 27, 2023 | 163.05 | 163.36 | 160.22 | 160.76 | 46,920,900 | -1.91(-1.18%) |
Oct 26, 2023 | 162.68 | 164.29 | 161.74 | 162.67 | 54,155,004 | +0.42(+0.26%) |
Oct 25, 2023 | 163.53 | 164.17 | 161.94 | 162.26 | 37,180,416 | -2.72(-1.65%) |
Oct 24, 2023 | 164.96 | 166.12 | 163.93 | 164.98 | 32,996,350 | +1.43(+0.87%) |
Oct 23, 2023 | 164.18 | 165.96 | 163.17 | 163.55 | 45,914,140 | -1.40(-0.85%) |
Oct 20, 2023 | 167.15 | 167.51 | 164.94 | 164.95 | 54,913,012 | -2.16(-1.29%) |
Oct 19, 2023 | 169.32 | 170.61 | 166.85 | 167.11 | 52,147,112 | -2.71(-1.59%) |
Oct 18, 2023 | 172.09 | 172.11 | 169.47 | 169.82 | 38,857,840 | -3.57(-2.06%) |
Oct 17, 2023 | 170.40 | 174.84 | 170.36 | 173.38 | 40,165,716 | +1.91(+1.12%) |
Oct 16, 2023 | 170.20 | 171.84 | 169.49 | 171.47 | 31,389,164 | +2.73(+1.62%) |
Oct 13, 2023 | 170.81 | 171.16 | 168.17 | 168.75 | 34,275,652 | -1.42(-0.83%) |
Oct 12, 2023 | 174.31 | 174.31 | 169.26 | 170.16 | 39,070,320 | -3.94(-2.26%) |
Oct 11, 2023 | 174.54 | 175.65 | 172.82 | 174.10 | 28,375,266 | -0.30(-0.17%) |
Oct 10, 2023 | 172.75 | 175.46 | 172.72 | 174.40 | 31,848,018 | +1.95(+1.13%) |
Oct 09, 2023 | 170.30 | 172.98 | 170.23 | 172.44 | 27,097,656 | +0.99(+0.58%) |
Oct 06, 2023 | 168.85 | 172.34 | 167.99 | 171.45 | 42,543,220 | +1.63(+0.96%) |
Oct 05, 2023 | 169.27 | 170.36 | 168.42 | 169.82 | 34,767,024 | +0.13(+0.08%) |
Oct 04, 2023 | 169.48 | 170.07 | 167.58 | 169.69 | 43,063,652 | +0.08(+0.05%) |
Oct 03, 2023 | 171.40 | 171.95 | 168.85 | 169.61 | 43,256,792 | -2.90(-1.68%) |
Oct 02, 2023 | 174.75 | 175.15 | 171.60 | 172.51 | 42,787,580 | -2.65(-1.51%) |
Sep 29, 2023 | 177.37 | 177.56 | 174.57 | 175.16 | 37,021,692 | -0.83(-0.47%) |
Sep 28, 2023 | 174.51 | 176.97 | 174.40 | 175.99 | 31,613,672 | +1.58(+0.90%) |
Sep 27, 2023 | 173.88 | 175.35 | 172.90 | 174.42 | 37,688,468 | +1.62(+0.93%) |
Sep 26, 2023 | 173.93 | 175.44 | 172.73 | 172.80 | 30,768,656 | -2.25(-1.29%) |
Sep 25, 2023 | 173.31 | 175.29 | 174.48 | 175.05 | 22,735,612 | +0.78(+0.45%) |
Sep 22, 2023 | 175.15 | 175.95 | 174.16 | 174.27 | 23,615,102 | -0.40(-0.23%) |
Sep 21, 2023 | 176.08 | 176.33 | 174.67 | 174.67 | 32,048,270 | -2.75(-1.55%) |
Sep 20, 2023 | 179.92 | 181.02 | 177.38 | 177.42 | 27,984,136 | -1.79(-1.00%) |
Sep 19, 2023 | 180.01 | 180.81 | 178.61 | 179.21 | 24,393,192 | -0.70(-0.39%) |
Sep 18, 2023 | 181.21 | 181.27 | 179.90 | 179.91 | 19,547,654 | -1.20(-0.66%) |
Sep 15, 2023 | 182.28 | 182.56 | 180.31 | 181.12 | 40,301,996 | -1.91(-1.05%) |
Sep 14, 2023 | 182.03 | 183.54 | 181.74 | 183.03 | 28,326,604 | +2.55(+1.41%) |
Sep 13, 2023 | 182.00 | 182.37 | 179.91 | 180.49 | 25,109,412 | -1.19(-0.66%) |
Sep 12, 2023 | 181.54 | 182.82 | 181.25 | 181.68 | 17,075,792 | -0.18(-0.10%) |
Sep 11, 2023 | 182.75 | 183.20 | 181.70 | 181.86 | 17,784,832 | +0.43(+0.24%) |
Sep 08, 2023 | 182.06 | 182.32 | 180.96 | 181.42 | 19,901,980 | -0.40(-0.22%) |
Sep 07, 2023 | 182.63 | 182.86 | 181.10 | 181.83 | 24,205,274 | -1.78(-0.97%) |
Sep 06, 2023 | 184.52 | 185.54 | 182.58 | 183.60 | 26,948,240 | -0.69(-0.37%) |
Sep 05, 2023 | 187.08 | 187.32 | 184.24 | 184.29 | 27,603,462 | -3.97(-2.11%) |
Sep 01, 2023 | 187.49 | 189.26 | 187.27 | 188.26 | 25,439,952 | +2.21(+1.19%) |
Aug 31, 2023 | 186.63 | 187.67 | 185.97 | 186.05 | 18,184,350 | -0.33(-0.17%) |
Aug 30, 2023 | 185.18 | 187.04 | 184.79 | 186.38 | 20,137,160 | +0.70(+0.38%) |
Aug 29, 2023 | 183.02 | 185.81 | 182.06 | 185.68 | 23,349,550 | +2.56(+1.40%) |
Aug 28, 2023 | 182.33 | 184.22 | 182.31 | 183.12 | 23,304,192 | +1.62(+0.89%) |
Aug 25, 2023 | 181.56 | 182.49 | 179.15 | 181.50 | 29,744,192 | +0.77(+0.43%) |
Aug 24, 2023 | 182.74 | 183.81 | 180.71 | 180.73 | 27,031,652 | -2.53(-1.38%) |
Aug 23, 2023 | 181.50 | 183.58 | 180.94 | 183.27 | 21,508,866 | +1.93(+1.07%) |
Aug 22, 2023 | 182.53 | 183.03 | 180.73 | 181.34 | 21,725,452 | -0.54(-0.30%) |
Aug 21, 2023 | 182.19 | 182.76 | 180.59 | 181.88 | 22,969,544 | -0.27(-0.15%) |
Aug 18, 2023 | 179.74 | 182.74 | 179.47 | 182.14 | 34,087,880 | +0.99(+0.54%) |
Aug 17, 2023 | 183.81 | 184.21 | 181.14 | 181.16 | 27,172,066 | -2.16(-1.18%) |
Aug 16, 2023 | 185.44 | 186.49 | 183.29 | 183.32 | 27,370,788 | -2.27(-1.22%) |
Aug 15, 2023 | 186.95 | 187.07 | 185.49 | 185.59 | 25,816,110 | -2.49(-1.32%) |
Aug 14, 2023 | 187.36 | 188.11 | 186.08 | 188.07 | 20,626,680 | -0.33(-0.17%) |
Aug 11, 2023 | 187.34 | 189.09 | 187.16 | 188.40 | 22,235,328 | +0.27(+0.14%) |
Aug 10, 2023 | 189.63 | 191.49 | 187.31 | 188.13 | 29,779,862 | -0.84(-0.44%) |
Aug 09, 2023 | 190.25 | 190.26 | 188.16 | 188.97 | 22,570,256 | -1.49(-0.78%) |
Aug 08, 2023 | 189.53 | 190.67 | 187.93 | 190.46 | 25,931,772 | -1.20(-0.63%) |
Aug 07, 2023 | 192.02 | 192.41 | 190.06 | 191.66 | 20,551,540 | +0.13(+0.07%) |
Aug 04, 2023 | 192.18 | 193.65 | 191.08 | 191.53 | 25,374,532 | -0.38(-0.20%) |
Aug 03, 2023 | 191.66 | 192.99 | 190.44 | 191.92 | 25,097,558 | -0.54(-0.28%) |
Aug 02, 2023 | 192.94 | 193.43 | 191.46 | 192.46 | 28,487,646 | -2.65(-1.36%) |
Aug 01, 2023 | 194.75 | 195.25 | 193.12 | 195.12 | 27,928,932 | -0.90(-0.46%) |
Jul 31, 2023 | 194.26 | 196.05 | 194.24 | 196.01 | 24,715,740 | +2.25(+1.16%) |
Jul 28, 2023 | 193.36 | 194.28 | 192.85 | 193.76 | 21,909,844 | +2.48(+1.29%) |
Jul 27, 2023 | 194.95 | 195.21 | 190.56 | 191.29 | 31,556,034 | -2.51(-1.29%) |
Jul 26, 2023 | 192.13 | 194.48 | 192.07 | 193.79 | 20,644,258 | +1.52(+0.79%) |
Jul 25, 2023 | 191.94 | 193.54 | 191.78 | 192.27 | 19,214,984 | -0.02(-0.01%) |
Jul 24, 2023 | 191.92 | 193.59 | 191.36 | 192.29 | 17,235,364 | +0.47(+0.25%) |
Jul 21, 2023 | 193.72 | 193.95 | 191.46 | 191.82 | 29,381,544 | -0.61(-0.32%) |
Jul 20, 2023 | 194.27 | 194.27 | 191.63 | 192.43 | 27,886,074 | -1.70(-0.87%) |
Jul 19, 2023 | 194.03 | 194.98 | 193.27 | 194.13 | 23,971,404 | +0.82(+0.42%) |
Jul 18, 2023 | 191.07 | 193.72 | 190.91 | 193.31 | 28,928,254 | +2.36(+1.23%) |
Jul 17, 2023 | 188.74 | 191.72 | 188.55 | 190.95 | 24,177,384 | +2.02(+1.07%) |
Jul 14, 2023 | 190.72 | 190.86 | 187.71 | 188.93 | 32,960,208 | -1.86(-0.98%) |
Jul 13, 2023 | 189.90 | 191.06 | 189.20 | 190.79 | 23,838,388 | +1.53(+0.81%) |
Jul 12, 2023 | 190.14 | 190.43 | 188.77 | 189.27 | 41,303,720 | +2.04(+1.09%) |
Jul 11, 2023 | 185.92 | 187.50 | 185.14 | 187.22 | 27,416,194 | +1.90(+1.03%) |
Jul 10, 2023 | 182.07 | 185.50 | 181.66 | 185.32 | 30,886,786 | +3.12(+1.71%) |
Jul 07, 2023 | 180.50 | 183.96 | 180.45 | 182.20 | 32,143,170 | +1.90(+1.06%) |
Jul 06, 2023 | 181.14 | 181.22 | 178.27 | 180.30 | 39,602,192 | -2.96(-1.61%) |
Jul 05, 2023 | 184.59 | 184.67 | 182.92 | 183.26 | 24,415,736 | -1.84(-1.00%) |
Jul 03, 2023 | 184.37 | 186.28 | 184.22 | 185.10 | 14,204,752 | +0.38(+0.20%) |
Jun 30, 2023 | 185.71 | 185.88 | 184.37 | 184.73 | 30,704,090 | +0.88(+0.48%) |
Jun 29, 2023 | 182.21 | 184.54 | 181.93 | 183.85 | 32,514,582 | +2.09(+1.15%) |
Jun 28, 2023 | 180.51 | 181.92 | 179.65 | 181.76 | 23,537,678 | +0.89(+0.49%) |
Jun 27, 2023 | 178.74 | 181.49 | 177.95 | 180.87 | 29,204,058 | +2.57(+1.44%) |
Jun 26, 2023 | 177.99 | 180.26 | 177.93 | 178.30 | 31,930,838 | +0.18(+0.10%) |
Jun 23, 2023 | 178.32 | 179.93 | 177.61 | 178.12 | 51,307,576 | -2.72(-1.51%) |
Jun 22, 2023 | 181.70 | 181.75 | 180.01 | 180.84 | 27,426,690 | -1.35(-0.74%) |
Jun 21, 2023 | 181.94 | 183.39 | 181.10 | 182.19 | 31,449,664 | -0.42(-0.23%) |
Jun 20, 2023 | 182.65 | 183.05 | 181.27 | 182.62 | 33,718,036 | -0.80(-0.44%) |
Jun 16, 2023 | 185.40 | 185.99 | 182.58 | 183.42 | 51,462,988 | -1.48(-0.80%) |
Jun 15, 2023 | 182.57 | 185.02 | 184.90 | 37,035,516 | +13.71(+8.01%) | |
May 08, 2023 | 172.38 | 172.66 | 170.28 | 171.19 | 22,544,522 | -0.39(-0.23%) |
May 05, 2023 | 170.44 | 172.22 | 170.25 | 171.58 | 36,166,016 | +3.98(+2.38%) |
May 04, 2023 | 168.50 | 168.74 | 166.00 | 167.60 | 43,194,408 | -1.90(-1.12%) |
May 03, 2023 | 169.39 | 172.81 | 169.36 | 169.49 | 44,033,900 | +0.62(+0.37%) |
May 02, 2023 | 171.53 | 171.58 | 167.12 | 168.87 | 42,038,756 | -3.54(-2.05%) |
May 01, 2023 | 172.12 | 174.42 | 171.88 | 172.41 | 28,086,162 | +0.10(+0.06%) |
Apr 28, 2023 | 170.44 | 172.93 | 170.33 | 172.32 | 32,460,038 | +1.50(+0.88%) |
Apr 27, 2023 | 169.20 | 170.99 | 168.13 | 170.82 | 33,969,516 | +2.25(+1.34%) |
Apr 26, 2023 | 169.40 | 170.55 | 168.19 | 168.57 | 30,844,180 | -1.64(-0.97%) |
Apr 25, 2023 | 172.74 | 173.04 | 170.16 | 170.21 | 29,243,944 | -4.31(-2.47%) |
Apr 24, 2023 | 174.46 | 175.51 | 173.59 | 174.52 | 18,068,960 | -0.12(-0.07%) |
Apr 21, 2023 | 174.88 | 175.03 | 172.97 | 174.64 | 26,661,606 | +0.23(+0.13%) |
Apr 20, 2023 | 174.24 | 175.49 | 173.62 | 174.41 | 20,797,784 | -0.90(-0.52%) |
Apr 19, 2023 | 174.17 | 175.85 | 173.67 | 175.32 | 19,670,218 | +0.23(+0.13%) |
Apr 18, 2023 | 176.63 | 176.67 | 174.03 | 175.09 | 23,318,828 | -0.75(-0.43%) |
Apr 17, 2023 | 174.06 | 175.92 | 173.84 | 175.84 | 22,527,440 | +2.23(+1.29%) |
Apr 14, 2023 | 175.40 | 176.27 | 172.45 | 173.60 | 30,217,418 | -1.63(-0.93%) |
Apr 13, 2023 | 173.63 | 175.74 | 173.03 | 175.24 | 23,635,772 | +2.29(+1.33%) |
Apr 12, 2023 | 175.88 | 176.03 | 172.69 | 172.95 | 27,762,712 | -1.28(-0.73%) |
Apr 11, 2023 | 173.66 | 175.04 | 173.22 | 174.22 | 22,222,218 | +1.37(+0.79%) |
Apr 10, 2023 | 170.22 | 172.99 | 170.18 | 172.86 | 22,583,772 | +1.83(+1.07%) |
Apr 06, 2023 | 170.86 | 171.59 | 169.84 | 171.03 | 26,884,754 | +0.25(+0.15%) |
Apr 05, 2023 | 171.38 | 171.93 | 169.69 | 170.77 | 29,175,616 | -1.69(-0.98%) |
Apr 04, 2023 | 175.97 | 176.15 | 171.45 | 172.46 | 34,048,944 | -3.08(-1.75%) |
Apr 03, 2023 | 176.00 | 176.82 | 173.59 | 175.54 | 28,043,418 | +0.08(+0.05%) |
Mar 31, 2023 | 173.50 | 175.70 | 173.47 | 175.46 | 42,543,992 | +3.17(+1.84%) |
Mar 30, 2023 | 173.97 | 174.39 | 171.57 | 172.30 | 27,140,194 | -0.24(-0.14%) |
Mar 29, 2023 | 172.45 | 172.66 | 170.72 | 172.53 | 26,211,250 | +1.94(+1.14%) |
Mar 28, 2023 | 170.25 | 171.63 | 169.85 | 170.59 | 29,174,048 | -0.25(-0.14%) |
Mar 27, 2023 | 170.98 | 171.85 | 169.52 | 170.84 | 34,626,764 | +1.88(+1.11%) |
Mar 24, 2023 | 165.97 | 169.27 | 164.70 | 168.96 | 48,393,184 | +1.51(+0.90%) |
Mar 23, 2023 | 169.44 | 171.52 | 165.93 | 167.45 | 48,722,284 | -0.75(-0.44%) |
Mar 22, 2023 | 172.98 | 173.79 | 168.09 | 168.19 | 57,202,044 | -4.91(-2.84%) |
Mar 21, 2023 | 173.01 | 174.60 | 172.43 | 173.10 | 35,150,180 | +3.14(+1.85%) |
Mar 20, 2023 | 169.58 | 171.85 | 169.06 | 169.97 | 47,250,608 | +2.17(+1.30%) |
Mar 17, 2023 | 170.55 | 171.25 | 167.43 | 167.79 | 72,191,896 | -4.65(-2.70%) |
Mar 16, 2023 | 168.03 | 173.82 | 167.08 | 172.45 | 54,505,872 | +2.32(+1.36%) |
Mar 15, 2023 | 168.48 | 170.42 | 166.96 | 170.12 | 55,469,708 | -2.85(-1.65%) |
Mar 14, 2023 | 175.01 | 175.66 | 171.10 | 172.98 | 50,707,676 | +3.15(+1.85%) |
Mar 13, 2023 | 169.06 | 172.85 | 167.64 | 169.83 | 75,685,000 | -2.81(-1.63%) |
Mar 10, 2023 | 176.77 | 176.77 | 170.76 | 172.64 | 70,824,216 | -5.13(-2.88%) |
Mar 09, 2023 | 182.98 | 183.51 | 177.64 | 177.77 | 34,055,528 | -5.09(-2.78%) |
Mar 08, 2023 | 183.04 | 183.84 | 181.40 | 182.85 | 25,038,934 | +0.09(+0.05%) |
Mar 07, 2023 | 184.86 | 185.28 | 182.48 | 182.77 | 26,493,188 | -2.15(-1.16%) |
Mar 06, 2023 | 187.72 | 187.89 | 184.13 | 184.91 | 23,754,834 | -2.74(-1.46%) |
Mar 03, 2023 | 185.86 | 188.08 | 184.64 | 187.66 | 23,240,892 | +2.58(+1.39%) |
Mar 02, 2023 | 183.11 | 185.50 | 182.38 | 185.08 | 18,475,298 | +0.44(+0.24%) |
Mar 01, 2023 | 184.41 | 185.69 | 183.43 | 184.64 | 22,928,758 | +0.24(+0.13%) |
Feb 28, 2023 | 184.34 | 186.21 | 184.29 | 184.40 | 19,892,916 | +0.01(+0.01%) |
Feb 27, 2023 | 185.33 | 186.38 | 183.83 | 184.39 | 17,906,536 | +0.65(+0.35%) |
Feb 24, 2023 | 182.90 | 184.01 | 182.05 | 183.75 | 25,248,732 | -1.73(-0.94%) |
Feb 23, 2023 | 185.55 | 186.48 | 182.95 | 185.48 | 21,937,856 | +1.31(+0.71%) |
Feb 22, 2023 | 184.06 | 185.35 | 183.00 | 184.17 | 25,130,006 | +0.50(+0.27%) |
Feb 21, 2023 | 186.92 | 187.50 | 183.48 | 183.67 | 26,499,594 | -5.58(-2.95%) |
Feb 17, 2023 | 188.03 | 189.49 | 187.14 | 189.25 | 24,789,898 | +0.52(+0.27%) |
Feb 16, 2023 | 187.95 | 190.96 | 187.41 | 188.73 | 21,706,836 | -1.82(-0.96%) |
Feb 15, 2023 | 187.15 | 190.65 | 186.71 | 190.56 | 19,104,734 | +1.91(+1.01%) |
Feb 14, 2023 | 187.44 | 190.06 | 186.26 | 188.65 | 23,788,018 | -0.09(-0.05%) |
Feb 13, 2023 | 186.69 | 188.98 | 185.51 | 188.73 | 16,059,469 | +2.24(+1.20%) |
Feb 10, 2023 | 185.48 | 186.80 | 184.75 | 186.49 | 15,561,100 | +0.37(+0.20%) |
Feb 09, 2023 | 190.33 | 191.20 | 185.63 | 186.12 | 20,909,148 | -2.73(-1.45%) |
Feb 08, 2023 | 190.46 | 191.45 | 188.34 | 188.85 | 18,276,562 | -2.80(-1.46%) |
Feb 07, 2023 | 189.53 | 192.16 | 187.80 | 191.65 | 27,585,816 | +1.41(+0.74%) |
Feb 06, 2023 | 191.72 | 192.44 | 189.50 | 190.24 | 18,442,074 | -2.79(-1.45%) |
Feb 03, 2023 | 192.17 | 195.13 | 191.77 | 193.04 | 25,583,720 | -1.30(-0.67%) |
Feb 02, 2023 | 192.07 | 195.26 | 190.45 | 194.34 | 31,580,314 | +3.75(+1.97%) |
Feb 01, 2023 | 187.35 | 192.25 | 186.31 | 190.59 | 27,459,200 | +2.95(+1.57%) |
Jan 31, 2023 | 183.66 | 187.73 | 183.62 | 187.64 | 21,932,264 | +4.45(+2.43%) |
Jan 30, 2023 | 184.07 | 185.80 | 183.08 | 183.19 | 18,710,562 | -2.59(-1.39%) |
Jan 27, 2023 | 184.21 | 186.48 | 184.02 | 185.78 | 20,470,884 | +1.00(+0.54%) |
Jan 26, 2023 | 185.19 | 186.04 | 182.55 | 184.78 | 18,701,540 | +1.09(+0.59%) |
Jan 25, 2023 | 181.69 | 183.75 | 180.18 | 183.69 | 18,734,450 | +0.51(+0.28%) |
Jan 24, 2023 | 182.84 | 184.06 | 182.15 | 183.18 | 19,486,066 | -0.39(-0.21%) |
Jan 23, 2023 | 181.71 | 184.34 | 180.88 | 183.57 | 20,705,164 | +2.24(+1.24%) |
Jan 20, 2023 | 179.04 | 181.43 | 177.63 | 181.33 | 37,339,836 | +2.94(+1.65%) |
Jan 19, 2023 | 179.06 | 179.43 | 177.15 | 178.39 | 24,981,644 | -1.72(-0.96%) |
Jan 18, 2023 | 183.69 | 185.17 | 180.01 | 180.11 | 23,990,090 | -2.96(-1.62%) |
Jan 17, 2023 | 183.25 | 184.07 | 182.50 | 183.07 | 22,850,862 | -0.22(-0.12%) |
Jan 13, 2023 | 180.80 | 183.58 | 180.63 | 183.29 | 22,777,234 | +1.19(+0.66%) |
Jan 12, 2023 | 179.88 | 182.22 | 178.27 | 182.10 | 30,257,944 | +3.01(+1.68%) |
Jan 11, 2023 | 177.62 | 179.12 | 177.05 | 179.09 | 18,612,170 | +2.20(+1.25%) |
Jan 10, 2023 | 174.09 | 176.99 | 173.74 | 176.89 | 19,113,780 | +2.58(+1.48%) |
Jan 09, 2023 | 175.42 | 176.50 | 174.10 | 174.31 | 18,760,694 | +0.29(+0.17%) |
Jan 06, 2023 | 171.78 | 174.47 | 170.38 | 174.01 | 22,437,314 | +3.82(+2.25%) |
Jan 05, 2023 | 171.09 | 171.16 | 168.93 | 170.19 | 17,510,338 | -1.84(-1.07%) |
Jan 04, 2023 | 171.12 | 173.12 | 170.78 | 172.04 | 23,358,432 | +2.12(+1.25%) |
Jan 03, 2023 | 172.40 | 173.76 | 168.45 | 169.92 | 22,925,834 | -0.94(-0.55%) |
Dec 30, 2022 | 169.86 | 171.21 | 169.15 | 170.86 | 21,711,446 | -0.48(-0.28%) |
Dec 29, 2022 | 168.27 | 171.73 | 167.96 | 171.34 | 22,718,768 | +4.23(+2.53%) |
Dec 28, 2022 | 169.70 | 170.60 | 166.92 | 167.11 | 19,995,220 | -2.64(-1.55%) |
Dec 27, 2022 | 170.86 | 171.07 | 169.12 | 169.74 | 13,785,622 | -1.15(-0.67%) |
Dec 23, 2022 | 170.00 | 170.95 | 168.88 | 170.89 | 12,147,588 | +0.77(+0.45%) |
Dec 22, 2022 | 170.83 | 170.99 | 167.24 | 170.12 | 21,683,344 | -2.25(-1.31%) |
Dec 21, 2022 | 170.95 | 173.25 | 170.70 | 172.37 | 23,390,770 | +2.92(+1.72%) |
Dec 20, 2022 | 168.22 | 170.53 | 167.74 | 169.45 | 18,445,074 | +0.89(+0.53%) |
Dec 19, 2022 | 171.10 | 171.54 | 168.03 | 168.56 | 27,306,206 | -2.31(-1.35%) |
Dec 16, 2022 | 170.31 | 171.59 | 169.20 | 170.87 | 40,000,876 | -1.28(-0.75%) |
Dec 15, 2022 | 174.46 | 175.01 | 171.53 | 172.15 | 34,420,796 | -4.42(-2.50%) |
Dec 14, 2022 | 177.67 | 179.24 | 175.24 | 176.57 | 33,036,304 | -1.17(-0.66%) |
Dec 13, 2022 | 182.00 | 182.89 | 176.52 | 177.74 | 39,211,016 | +1.46(+0.83%) |
Dec 12, 2022 | 174.46 | 176.64 | 173.63 | 176.28 | 23,288,192 | +2.05(+1.18%) |
Dec 09, 2022 | 175.35 | 176.37 | 174.17 | 174.23 | 22,601,956 | -2.16(-1.23%) |
Dec 08, 2022 | 176.33 | 178.14 | 175.10 | 176.40 | 21,451,362 | +1.27(+0.72%) |
Dec 07, 2022 | 175.33 | 177.04 | 174.71 | 175.13 | 17,571,096 | -0.52(-0.29%) |
Dec 06, 2022 | 178.39 | 178.48 | 174.68 | 175.65 | 18,914,062 | -2.73(-1.53%) |
Dec 05, 2022 | 182.27 | 182.46 | 177.71 | 178.38 | 26,056,832 | -5.05(-2.75%) |
Dec 02, 2022 | 179.84 | 184.22 | 179.80 | 183.43 | 23,155,954 | +1.06(+0.58%) |
Dec 01, 2022 | 183.53 | 184.59 | 181.56 | 182.37 | 22,601,602 | -0.40(-0.22%) |
Nov 30, 2022 | 178.18 | 182.82 | 176.35 | 182.77 | 28,680,158 | +4.88(+2.74%) |
Nov 29, 2022 | 177.49 | 179.10 | 177.49 | 177.89 | 14,333,726 | +0.52(+0.29%) |
Nov 28, 2022 | 179.60 | 180.38 | 176.84 | 177.37 | 17,905,634 | -3.65(-2.02%) |
Nov 25, 2022 | 180.54 | 181.79 | 180.12 | 181.02 | 13,730,834 | +0.38(+0.21%) |
Nov 23, 2022 | 179.76 | 181.22 | 179.04 | 180.64 | 20,256,578 | +0.47(+0.26%) |
Nov 22, 2022 | 179.22 | 180.40 | 177.85 | 180.17 | 17,260,446 | +1.90(+1.07%) |
Nov 21, 2022 | 178.29 | 178.69 | 176.97 | 178.27 | 19,475,816 | -0.94(-0.52%) |
Nov 18, 2022 | 180.05 | 180.76 | 178.08 | 179.21 | 28,233,652 | +1.15(+0.65%) |
Nov 17, 2022 | 177.16 | 178.45 | 176.07 | 178.05 | 21,318,296 | -1.67(-0.93%) |
Nov 16, 2022 | 182.01 | 182.05 | 179.20 | 179.72 | 25,389,988 | -3.22(-1.76%) |
Nov 15, 2022 | 183.22 | 184.90 | 181.54 | 182.94 | 26,740,558 | +2.67(+1.48%) |
Nov 14, 2022 | 181.22 | 183.17 | 180.09 | 180.27 | 27,159,180 | -2.04(-1.12%) |
Nov 11, 2022 | 181.19 | 184.20 | 181.13 | 182.31 | 29,744,826 | +1.48(+0.82%) |
Nov 10, 2022 | 177.38 | 180.89 | 176.70 | 180.82 | 39,483,180 | +10.49(+6.16%) |
Nov 09, 2022 | 173.63 | 174.28 | 169.99 | 170.34 | 27,967,040 | -4.81(-2.75%) |
Nov 08, 2022 | 175.80 | 177.48 | 173.00 | 175.15 | 20,708,638 | +0.07(+0.04%) |
Nov 07, 2022 | 175.32 | 176.15 | 173.31 | 175.08 | 21,182,588 | +0.79(+0.45%) |
Nov 04, 2022 | 174.52 | 175.52 | 171.16 | 174.29 | 26,524,198 | +2.32(+1.35%) |
Nov 03, 2022 | 170.98 | 173.57 | 169.83 | 171.97 | 29,815,796 | -1.16(-0.67%) |
Nov 02, 2022 | 178.35 | 180.45 | 173.07 | 173.13 | 39,051,920 | -5.94(-3.32%) |