Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 147.57 | 148.35 | 146.76 | 148.13 | 6,848,732 | +0.76(+0.52%) |
Oct 30, 2023 | 146.03 | 147.66 | 145.67 | 147.37 | 5,482,166 | +2.07(+1.43%) |
Oct 27, 2023 | 147.10 | 148.05 | 144.43 | 145.30 | 8,236,029 | -2.61(-1.76%) |
Oct 26, 2023 | 149.14 | 149.47 | 147.85 | 147.91 | 7,678,959 | -0.79(-0.53%) |
Oct 25, 2023 | 147.74 | 149.28 | 147.23 | 148.70 | 6,251,205 | +0.69(+0.47%) |
Oct 24, 2023 | 146.25 | 148.17 | 146.20 | 148.00 | 6,403,148 | +1.73(+1.18%) |
Oct 23, 2023 | 145.99 | 147.61 | 145.69 | 146.28 | 6,058,313 | +0.10(+0.07%) |
Oct 20, 2023 | 147.16 | 147.99 | 146.05 | 146.18 | 7,377,566 | -0.20(-0.13%) |
Oct 19, 2023 | 147.72 | 148.38 | 145.32 | 146.38 | 8,248,936 | -0.83(-0.56%) |
Oct 18, 2023 | 147.23 | 148.45 | 145.97 | 147.20 | 10,713,515 | +3.70(+2.58%) |
Oct 17, 2023 | 143.36 | 144.06 | 142.50 | 143.50 | 6,276,600 | +0.19(+0.13%) |
Oct 16, 2023 | 143.11 | 144.29 | 142.72 | 143.32 | 6,631,231 | +1.35(+0.95%) |
Oct 13, 2023 | 140.49 | 142.30 | 140.49 | 141.96 | 7,215,299 | +1.34(+0.96%) |
Oct 12, 2023 | 140.10 | 141.22 | 138.99 | 140.62 | 6,080,001 | +0.31(+0.22%) |
Oct 11, 2023 | 142.41 | 142.82 | 139.88 | 140.31 | 5,573,808 | -1.75(-1.23%) |
Oct 10, 2023 | 141.27 | 142.49 | 141.01 | 142.05 | 6,103,861 | +1.39(+0.99%) |
Oct 09, 2023 | 140.66 | 141.26 | 138.93 | 140.66 | 5,159,308 | -0.72(-0.51%) |
Oct 06, 2023 | 140.90 | 141.83 | 138.79 | 141.38 | 7,548,920 | +0.28(+0.20%) |
Oct 05, 2023 | 142.94 | 143.34 | 140.98 | 141.09 | 5,305,438 | -2.13(-1.49%) |
Oct 04, 2023 | 142.85 | 143.55 | 142.20 | 143.22 | 4,806,955 | +0.47(+0.33%) |
Oct 03, 2023 | 142.44 | 143.73 | 142.28 | 142.75 | 4,760,222 | +0.29(+0.21%) |
Oct 02, 2023 | 142.05 | 142.86 | 141.19 | 142.46 | 5,253,310 | -0.66(-0.46%) |
Sep 29, 2023 | 143.78 | 144.00 | 142.09 | 143.11 | 6,829,823 | -0.47(-0.33%) |
Sep 28, 2023 | 145.04 | 145.19 | 142.94 | 143.58 | 6,356,770 | -0.98(-0.68%) |
Sep 27, 2023 | 146.60 | 146.88 | 143.87 | 144.56 | 5,507,868 | -1.94(-1.33%) |
Sep 26, 2023 | 147.16 | 147.53 | 145.98 | 146.51 | 6,488,782 | -1.31(-0.89%) |
Sep 25, 2023 | 148.33 | 147.83 | 147.19 | 147.82 | 5,633,242 | -0.90(-0.61%) |
Sep 22, 2023 | 149.57 | 150.45 | 148.53 | 148.72 | 6,551,612 | -0.55(-0.37%) |
Sep 21, 2023 | 150.56 | 150.81 | 149.20 | 149.27 | 5,195,200 | -1.31(-0.87%) |
Sep 20, 2023 | 150.87 | 151.86 | 150.47 | 150.58 | 5,551,171 | -0.13(-0.08%) |
Sep 19, 2023 | 150.85 | 151.16 | 148.88 | 150.71 | 4,794,526 | -0.44(-0.29%) |
Sep 18, 2023 | 151.54 | 151.56 | 150.61 | 151.15 | 3,604,509 | +0.57(+0.38%) |
Sep 15, 2023 | 151.13 | 152.39 | 150.34 | 150.58 | 10,459,416 | -1.28(-0.84%) |
Sep 14, 2023 | 150.95 | 152.00 | 150.48 | 151.85 | 4,695,312 | +1.65(+1.10%) |
Sep 13, 2023 | 149.12 | 150.70 | 148.80 | 150.21 | 4,118,628 | +1.04(+0.70%) |
Sep 12, 2023 | 152.07 | 152.23 | 148.72 | 149.17 | 4,639,347 | -2.67(-1.76%) |
Sep 11, 2023 | 150.44 | 152.18 | 150.20 | 151.84 | 4,370,859 | +1.79(+1.19%) |
Sep 08, 2023 | 150.53 | 150.56 | 149.48 | 150.05 | 3,449,744 | -0.65(-0.43%) |
Sep 07, 2023 | 149.62 | 151.29 | 149.50 | 150.70 | 4,917,611 | +1.42(+0.95%) |
Sep 06, 2023 | 149.42 | 149.58 | 148.69 | 149.27 | 3,951,899 | -0.29(-0.20%) |
Sep 05, 2023 | 150.90 | 151.93 | 149.53 | 149.57 | 5,194,727 | -2.03(-1.34%) |
Sep 01, 2023 | 151.98 | 152.35 | 150.67 | 151.60 | 4,205,660 | +0.17(+0.11%) |
Aug 31, 2023 | 151.22 | 152.24 | 150.93 | 151.43 | 5,556,069 | +0.29(+0.20%) |
Aug 30, 2023 | 151.20 | 151.95 | 150.81 | 151.14 | 3,783,460 | +0.17(+0.11%) |
Aug 29, 2023 | 151.05 | 151.14 | 149.17 | 150.97 | 4,112,080 | +0.09(+0.06%) |
Aug 28, 2023 | 150.81 | 151.46 | 150.17 | 150.88 | 3,684,132 | +0.24(+0.16%) |
Aug 25, 2023 | 150.51 | 151.18 | 149.59 | 150.65 | 3,609,518 | +0.98(+0.66%) |
Aug 24, 2023 | 149.68 | 151.77 | 149.61 | 149.67 | 4,167,490 | -0.70(-0.46%) |
Aug 23, 2023 | 149.60 | 150.59 | 149.60 | 150.36 | 4,609,446 | +1.39(+0.94%) |
Aug 22, 2023 | 148.57 | 149.29 | 148.09 | 148.97 | 4,276,435 | +0.06(+0.04%) |
Aug 21, 2023 | 149.22 | 149.90 | 148.41 | 148.91 | 4,591,209 | -0.76(-0.51%) |
Aug 18, 2023 | 148.76 | 150.01 | 148.32 | 149.67 | 5,552,875 | +0.42(+0.28%) |
Aug 17, 2023 | 150.32 | 150.66 | 148.93 | 149.25 | 6,542,858 | -1.08(-0.72%) |
Aug 16, 2023 | 151.84 | 152.80 | 149.99 | 150.32 | 6,478,887 | -1.55(-1.02%) |
Aug 15, 2023 | 152.85 | 153.03 | 151.55 | 151.87 | 7,053,553 | -0.98(-0.64%) |
Aug 14, 2023 | 154.17 | 154.56 | 152.57 | 152.85 | 4,380,755 | -1.21(-0.78%) |
Aug 11, 2023 | 153.48 | 154.50 | 152.85 | 154.06 | 3,936,701 | +0.89(+0.58%) |
Aug 10, 2023 | 154.21 | 155.40 | 152.87 | 153.17 | 4,390,511 | -0.77(-0.50%) |
Aug 09, 2023 | 154.35 | 155.11 | 153.82 | 153.94 | 4,375,743 | -0.20(-0.13%) |
Aug 08, 2023 | 154.32 | 154.66 | 153.58 | 154.13 | 4,714,336 | +0.17(+0.11%) |
Aug 07, 2023 | 152.74 | 154.19 | 152.56 | 153.96 | 4,186,138 | +1.61(+1.06%) |
Aug 04, 2023 | 154.47 | 154.76 | 152.23 | 152.35 | 4,877,813 | -1.69(-1.10%) |
Aug 03, 2023 | 153.81 | 154.73 | 153.27 | 154.04 | 5,903,975 | +0.40(+0.26%) |
Aug 02, 2023 | 153.03 | 154.76 | 153.03 | 153.64 | 5,745,009 | +0.33(+0.22%) |
Aug 01, 2023 | 152.94 | 154.21 | 152.93 | 153.31 | 5,828,828 | -0.05(-0.03%) |
Jul 31, 2023 | 153.45 | 154.71 | 152.14 | 153.36 | 8,108,046 | -0.11(-0.07%) |
Jul 28, 2023 | 151.75 | 154.51 | 151.69 | 153.46 | 9,578,636 | +4.22(+2.83%) |
Jul 27, 2023 | 151.25 | 151.69 | 149.05 | 149.25 | 7,328,586 | -1.79(-1.19%) |
Jul 26, 2023 | 150.24 | 151.91 | 150.01 | 151.04 | 7,148,221 | +0.16(+0.10%) |
Jul 25, 2023 | 150.59 | 150.96 | 149.58 | 150.88 | 6,000,536 | +0.35(+0.23%) |
Jul 24, 2023 | 149.96 | 151.05 | 149.43 | 150.53 | 5,656,082 | +0.48(+0.32%) |
Jul 21, 2023 | 148.30 | 150.78 | 147.86 | 150.05 | 10,129,244 | +2.33(+1.57%) |
Jul 20, 2023 | 146.73 | 147.91 | 145.35 | 147.72 | 6,569,176 | +1.19(+0.81%) |
Jul 19, 2023 | 145.81 | 147.05 | 145.14 | 146.54 | 6,361,360 | +0.99(+0.68%) |
Jul 18, 2023 | 144.93 | 146.72 | 144.67 | 145.54 | 5,491,966 | +0.27(+0.19%) |
Jul 17, 2023 | 145.91 | 146.41 | 145.25 | 145.27 | 4,743,945 | -1.03(-0.71%) |
Jul 14, 2023 | 145.54 | 146.87 | 145.01 | 146.30 | 6,285,920 | +1.07(+0.74%) |
Jul 13, 2023 | 145.28 | 145.78 | 144.50 | 145.23 | 5,703,882 | +0.10(+0.07%) |
Jul 12, 2023 | 144.33 | 145.67 | 143.95 | 145.13 | 6,941,548 | +0.75(+0.52%) |
Jul 11, 2023 | 145.01 | 145.33 | 143.29 | 144.38 | 5,282,253 | -0.76(-0.52%) |
Jul 10, 2023 | 145.22 | 146.56 | 145.03 | 145.14 | 5,789,369 | +0.06(+0.04%) |
Jul 07, 2023 | 147.92 | 148.12 | 145.03 | 145.08 | 9,404,455 | -3.11(-2.10%) |
Jul 06, 2023 | 147.42 | 148.39 | 146.99 | 148.19 | 8,162,373 | -0.24(-0.16%) |
Jul 05, 2023 | 147.84 | 148.65 | 147.66 | 148.44 | 8,492,195 | -0.25(-0.17%) |
Jul 03, 2023 | 147.70 | 148.72 | 146.71 | 148.69 | 4,098,471 | +0.74(+0.50%) |
Jun 30, 2023 | 146.09 | 148.27 | 146.05 | 147.95 | 7,290,532 | +2.30(+1.58%) |
Jun 29, 2023 | 144.77 | 145.96 | 143.43 | 145.65 | 7,531,116 | -0.59(-0.41%) |
Jun 28, 2023 | 145.60 | 146.55 | 144.26 | 146.24 | 6,910,845 | -0.03(-0.02%) |
Jun 27, 2023 | 144.73 | 146.42 | 144.68 | 146.27 | 5,584,993 | +1.38(+0.95%) |
Jun 26, 2023 | 144.40 | 145.25 | 143.06 | 144.90 | 4,464,495 | +0.15(+0.10%) |
Jun 23, 2023 | 146.50 | 146.77 | 144.26 | 144.75 | 14,449,652 | -1.45(-0.99%) |
Jun 22, 2023 | 146.59 | 147.33 | 145.74 | 146.21 | 6,837,705 | +0.50(+0.34%) |
Jun 21, 2023 | 144.56 | 145.87 | 144.18 | 145.71 | 4,768,961 | +1.25(+0.86%) |
Jun 20, 2023 | 146.00 | 146.53 | 144.41 | 144.46 | 5,599,458 | -1.35(-0.92%) |
Jun 16, 2023 | 145.20 | 146.34 | 145.18 | 145.81 | 11,533,039 | +1.06(+0.73%) |
Jun 15, 2023 | 143.49 | 145.25 | 142.88 | 144.74 | 6,013,141 | +1.98(+1.39%) |
Jun 14, 2023 | 141.68 | 143.22 | 141.21 | 142.76 | 5,839,186 | +1.33(+0.94%) |
Jun 13, 2023 | 140.90 | 142.04 | 140.67 | 141.44 | 5,457,300 | -0.34(-0.24%) |
Jun 12, 2023 | 143.33 | 143.34 | 140.94 | 141.78 | 5,491,788 | -1.12(-0.78%) |
Jun 09, 2023 | 142.04 | 143.11 | 141.12 | 142.90 | 5,712,521 | +0.12(+0.08%) |
Jun 08, 2023 | 141.71 | 142.99 | 141.30 | 142.78 | 4,988,572 | +1.60(+1.13%) |
Jun 07, 2023 | 140.41 | 141.50 | 139.89 | 141.18 | 6,353,214 | +0.30(+0.21%) |
Jun 06, 2023 | 142.42 | 142.66 | 139.96 | 140.88 | 4,754,758 | -1.41(-0.99%) |
Jun 05, 2023 | 142.40 | 144.16 | 142.09 | 142.29 | 5,203,834 | -0.57(-0.40%) |
Jun 02, 2023 | 140.90 | 143.02 | 140.78 | 142.86 | 6,281,351 | +2.50(+1.78%) |
Jun 01, 2023 | 139.67 | 140.52 | 138.89 | 140.36 | 6,246,893 | +1.42(+1.02%) |
May 31, 2023 | 139.58 | 140.38 | 138.36 | 138.94 | 20,363,204 | -0.66(-0.47%) |
May 30, 2023 | 140.27 | 140.44 | 138.79 | 139.60 | 5,702,694 | -2.16(-1.53%) |
May 26, 2023 | 141.70 | 142.36 | 141.11 | 141.77 | 4,837,324 | +0.01(+0.01%) |
May 25, 2023 | 141.86 | 142.56 | 140.74 | 141.76 | 6,679,388 | -0.92(-0.64%) |
May 24, 2023 | 143.90 | 144.50 | 142.44 | 142.68 | 5,902,175 | -1.19(-0.83%) |
May 23, 2023 | 145.07 | 145.16 | 143.40 | 143.86 | 6,272,602 | -1.57(-1.08%) |
May 22, 2023 | 148.69 | 148.79 | 145.11 | 145.43 | 8,076,726 | -3.91(-2.62%) |
May 19, 2023 | 148.66 | 149.49 | 148.05 | 149.34 | 4,875,912 | +0.62(+0.42%) |
May 18, 2023 | 149.48 | 149.81 | 147.81 | 148.72 | 7,204,437 | -2.49(-1.64%) |
May 17, 2023 | 152.36 | 152.65 | 150.06 | 151.21 | 4,396,893 | -0.64(-0.42%) |
May 16, 2023 | 151.98 | 153.00 | 151.06 | 151.85 | 5,734,813 | -0.26(-0.17%) |
May 15, 2023 | 152.70 | 152.84 | 150.78 | 152.11 | 5,552,835 | +0.05(+0.03%) |
May 12, 2023 | 150.84 | 152.15 | 150.53 | 152.06 | 5,387,460 | +1.53(+1.02%) |
May 11, 2023 | 150.94 | 151.02 | 149.56 | 150.53 | 3,584,528 | +0.35(+0.23%) |
May 10, 2023 | 149.62 | 150.47 | 148.63 | 150.18 | 4,876,645 | +0.31(+0.21%) |
May 09, 2023 | 151.96 | 152.08 | 149.74 | 149.87 | 4,585,179 | -1.55(-1.02%) |
May 08, 2023 | 151.47 | 151.84 | 151.00 | 151.42 | 5,077,200 | -0.71(-0.47%) |
May 05, 2023 | 151.52 | 152.41 | 150.83 | 152.13 | 4,091,352 | +0.51(+0.33%) |
May 04, 2023 | 152.20 | 152.69 | 151.22 | 151.63 | 5,017,851 | -0.70(-0.46%) |
May 03, 2023 | 152.73 | 153.63 | 151.55 | 152.33 | 5,922,948 | -0.19(-0.13%) |
May 02, 2023 | 152.68 | 153.01 | 151.78 | 152.52 | 5,396,309 | -0.14(-0.09%) |
May 01, 2023 | 152.13 | 153.46 | 151.91 | 152.66 | 3,943,221 | +0.19(+0.12%) |
Apr 28, 2023 | 152.37 | 153.44 | 151.87 | 152.47 | 5,902,130 | -0.09(-0.06%) |
Apr 27, 2023 | 151.42 | 152.70 | 151.14 | 152.56 | 4,928,563 | +1.84(+1.22%) |
Apr 26, 2023 | 151.42 | 152.10 | 150.49 | 150.72 | 5,126,378 | -1.77(-1.16%) |
Apr 25, 2023 | 152.60 | 154.00 | 151.90 | 152.48 | 8,554,905 | +0.04(+0.03%) |
Apr 24, 2023 | 151.34 | 153.32 | 151.34 | 152.44 | 8,317,419 | +0.27(+0.18%) |
Apr 21, 2023 | 151.07 | 154.16 | 150.64 | 152.17 | 15,258,093 | +5.09(+3.46%) |
Apr 20, 2023 | 146.61 | 147.58 | 146.61 | 147.08 | 5,505,989 | +0.54(+0.37%) |
Apr 19, 2023 | 146.48 | 147.19 | 146.03 | 146.54 | 3,960,451 | +0.03(+0.02%) |
Apr 18, 2023 | 146.29 | 146.88 | 145.44 | 146.52 | 4,291,288 | +0.16(+0.11%) |
Apr 17, 2023 | 146.48 | 146.77 | 145.67 | 146.36 | 4,433,640 | +0.05(+0.03%) |
Apr 14, 2023 | 146.65 | 146.88 | 145.84 | 146.31 | 4,622,374 | -0.75(-0.51%) |
Apr 13, 2023 | 146.22 | 147.16 | 145.17 | 147.06 | 5,665,573 | +0.68(+0.46%) |
Apr 12, 2023 | 145.64 | 147.68 | 145.28 | 146.38 | 6,334,577 | +0.40(+0.27%) |
Apr 11, 2023 | 146.56 | 146.74 | 145.85 | 145.98 | 6,514,108 | -0.29(-0.20%) |
Apr 10, 2023 | 146.94 | 146.96 | 144.87 | 146.27 | 5,048,558 | -1.22(-0.83%) |
Apr 06, 2023 | 147.16 | 148.21 | 146.72 | 147.50 | 5,572,743 | +0.93(+0.64%) |
Apr 05, 2023 | 146.63 | 147.62 | 146.46 | 146.56 | 6,289,704 | +1.00(+0.69%) |
Apr 04, 2023 | 145.42 | 147.00 | 145.42 | 145.57 | 6,929,557 | +0.70(+0.48%) |
Apr 03, 2023 | 143.82 | 145.41 | 142.52 | 144.87 | 5,904,830 | +0.79(+0.55%) |
Mar 31, 2023 | 143.15 | 144.07 | 142.99 | 144.07 | 7,932,178 | +1.20(+0.84%) |
Mar 30, 2023 | 142.36 | 142.96 | 141.76 | 142.87 | 4,249,710 | +0.62(+0.44%) |
Mar 29, 2023 | 142.51 | 142.72 | 141.72 | 142.25 | 5,146,620 | +0.44(+0.31%) |
Mar 28, 2023 | 142.00 | 142.26 | 141.27 | 141.82 | 4,348,896 | +0.40(+0.28%) |
Mar 27, 2023 | 142.33 | 142.84 | 141.34 | 141.42 | 6,120,227 | -0.75(-0.52%) |
Mar 24, 2023 | 139.82 | 142.20 | 139.82 | 142.16 | 6,342,511 | +2.84(+2.04%) |
Mar 23, 2023 | 139.76 | 140.62 | 138.75 | 139.33 | 5,973,875 | -0.19(-0.14%) |
Mar 22, 2023 | 139.57 | 141.23 | 139.37 | 139.52 | 5,912,363 | -0.09(-0.06%) |
Mar 21, 2023 | 140.41 | 140.72 | 138.41 | 139.61 | 8,001,469 | -1.02(-0.72%) |
Mar 20, 2023 | 139.04 | 140.89 | 138.78 | 140.62 | 8,647,510 | +2.13(+1.54%) |
Mar 17, 2023 | 138.08 | 138.94 | 137.14 | 138.49 | 16,531,972 | +0.04(+0.03%) |
Mar 16, 2023 | 137.53 | 138.68 | 137.21 | 138.45 | 7,289,868 | +1.03(+0.75%) |
Mar 15, 2023 | 134.50 | 137.74 | 134.50 | 137.43 | 9,105,479 | +1.92(+1.42%) |
Mar 14, 2023 | 134.00 | 135.76 | 133.13 | 135.51 | 9,514,978 | +1.66(+1.24%) |
Mar 13, 2023 | 132.79 | 136.93 | 132.79 | 133.85 | 8,604,085 | +0.92(+0.69%) |
Mar 10, 2023 | 132.70 | 133.71 | 132.12 | 132.93 | 6,117,929 | +0.60(+0.45%) |
Mar 09, 2023 | 133.86 | 134.26 | 131.88 | 132.33 | 4,609,602 | -0.98(-0.73%) |
Mar 08, 2023 | 132.94 | 133.42 | 132.35 | 133.31 | 5,695,364 | +0.02(+0.01%) |
Mar 07, 2023 | 136.07 | 136.25 | 133.08 | 133.29 | 5,784,507 | -2.70(-1.99%) |
Mar 06, 2023 | 136.36 | 136.75 | 135.60 | 135.99 | 5,101,480 | -0.58(-0.43%) |
Mar 03, 2023 | 136.80 | 136.86 | 135.62 | 136.57 | 5,427,856 | +0.99(+0.73%) |
Mar 02, 2023 | 133.72 | 136.07 | 133.50 | 135.59 | 6,196,503 | +2.20(+1.65%) |
Mar 01, 2023 | 133.76 | 134.04 | 132.27 | 133.39 | 7,325,368 | +0.10(+0.07%) |
Feb 28, 2023 | 134.15 | 134.29 | 133.02 | 133.29 | 6,922,804 | -1.53(-1.14%) |
Feb 27, 2023 | 135.28 | 136.10 | 134.23 | 134.82 | 6,007,382 | -0.12(-0.09%) |
Feb 24, 2023 | 134.62 | 135.10 | 133.79 | 134.94 | 5,429,208 | -0.76(-0.56%) |
Feb 23, 2023 | 135.88 | 136.76 | 134.78 | 135.70 | 6,021,811 | -0.44(-0.32%) |
Feb 22, 2023 | 135.63 | 137.19 | 135.54 | 136.14 | 6,320,583 | +0.57(+0.42%) |
Feb 21, 2023 | 134.56 | 136.52 | 134.56 | 135.57 | 7,118,524 | -0.10(-0.07%) |
Feb 17, 2023 | 132.35 | 135.69 | 132.35 | 135.66 | 8,292,393 | +2.78(+2.09%) |
Feb 16, 2023 | 133.12 | 133.91 | 132.31 | 132.88 | 7,829,983 | -1.76(-1.31%) |
Feb 15, 2023 | 134.79 | 135.00 | 133.78 | 134.65 | 5,739,530 | -0.31(-0.23%) |
Feb 14, 2023 | 135.79 | 135.89 | 134.32 | 134.96 | 5,417,482 | -0.77(-0.56%) |
Feb 13, 2023 | 134.63 | 136.09 | 134.43 | 135.72 | 5,244,457 | +1.75(+1.31%) |
Feb 10, 2023 | 132.70 | 134.01 | 131.61 | 133.97 | 8,368,736 | +1.17(+0.88%) |
Feb 09, 2023 | 134.57 | 135.00 | 132.75 | 132.80 | 6,755,567 | -1.47(-1.10%) |
Feb 08, 2023 | 134.74 | 135.21 | 134.12 | 134.27 | 7,352,068 | -1.41(-1.04%) |
Feb 07, 2023 | 135.62 | 136.42 | 134.47 | 135.67 | 6,493,558 | -1.34(-0.98%) |
Feb 06, 2023 | 137.60 | 138.21 | 136.63 | 137.01 | 6,303,847 | -1.17(-0.85%) |
Feb 03, 2023 | 138.35 | 138.93 | 136.79 | 138.18 | 6,185,357 | +0.43(+0.31%) |
Feb 02, 2023 | 137.76 | 138.28 | 136.83 | 137.76 | 6,650,366 | -0.99(-0.71%) |
Feb 01, 2023 | 137.67 | 139.62 | 136.96 | 138.75 | 7,438,804 | +0.78(+0.57%) |
Jan 31, 2023 | 136.85 | 138.05 | 136.39 | 137.96 | 9,672,704 | +1.33(+0.97%) |
Jan 30, 2023 | 136.58 | 137.71 | 135.93 | 136.63 | 6,622,438 | +0.43(+0.31%) |
Jan 27, 2023 | 136.69 | 136.97 | 134.97 | 136.21 | 7,090,936 | -0.56(-0.41%) |
Jan 26, 2023 | 137.33 | 137.34 | 136.37 | 136.77 | 5,571,595 | -0.55(-0.40%) |
Jan 25, 2023 | 136.03 | 137.35 | 134.42 | 137.32 | 7,118,878 | -0.10(-0.07%) |
Jan 24, 2023 | 136.32 | 137.96 | 135.47 | 137.42 | 7,039,760 | +0.75(+0.55%) |
Jan 23, 2023 | 138.91 | 139.24 | 136.32 | 136.67 | 7,709,504 | -1.86(-1.34%) |
Jan 20, 2023 | 137.90 | 138.71 | 135.80 | 138.53 | 8,879,006 | +0.53(+0.39%) |
Jan 19, 2023 | 138.86 | 141.68 | 137.82 | 138.00 | 13,088,798 | -2.98(-2.11%) |
Jan 18, 2023 | 144.11 | 144.37 | 140.62 | 140.98 | 10,868,447 | -3.88(-2.68%) |
Jan 17, 2023 | 145.20 | 146.49 | 144.82 | 144.86 | 9,981,105 | -0.42(-0.29%) |
Jan 13, 2023 | 144.06 | 145.45 | 143.88 | 145.28 | 5,749,018 | +1.03(+0.71%) |
Jan 12, 2023 | 146.07 | 146.10 | 143.97 | 144.25 | 8,101,505 | -0.82(-0.56%) |
Jan 11, 2023 | 146.67 | 146.90 | 143.81 | 145.07 | 9,025,754 | -1.19(-0.81%) |
Jan 10, 2023 | 146.46 | 147.04 | 145.34 | 146.26 | 4,898,142 | -0.14(-0.10%) |
Jan 09, 2023 | 147.75 | 149.06 | 146.36 | 146.40 | 5,947,578 | -1.81(-1.22%) |
Jan 06, 2023 | 146.22 | 148.73 | 146.12 | 148.21 | 8,185,908 | +3.45(+2.38%) |
Jan 05, 2023 | 146.56 | 146.82 | 144.56 | 144.76 | 5,580,766 | -1.82(-1.24%) |
Jan 04, 2023 | 146.35 | 147.70 | 145.62 | 146.58 | 7,594,844 | +0.63(+0.44%) |
Jan 03, 2023 | 145.35 | 146.08 | 143.59 | 145.95 | 6,694,910 | +0.01(+0.01%) |
Dec 30, 2022 | 146.78 | 147.02 | 144.86 | 145.94 | 4,706,789 | -0.99(-0.68%) |
Dec 29, 2022 | 147.14 | 147.56 | 146.50 | 146.93 | 3,955,776 | +0.61(+0.41%) |
Dec 28, 2022 | 148.55 | 148.91 | 146.27 | 146.32 | 4,359,218 | -1.92(-1.29%) |
Dec 27, 2022 | 147.04 | 148.60 | 147.00 | 148.24 | 4,515,364 | +1.28(+0.87%) |
Dec 23, 2022 | 146.66 | 147.25 | 146.10 | 146.96 | 3,532,885 | +0.41(+0.28%) |
Dec 22, 2022 | 145.53 | 146.76 | 145.30 | 146.55 | 6,132,363 | +0.34(+0.23%) |
Dec 21, 2022 | 145.16 | 146.97 | 145.13 | 146.21 | 5,208,867 | +1.33(+0.92%) |
Dec 20, 2022 | 143.78 | 145.30 | 143.73 | 144.88 | 5,863,622 | +0.06(+0.04%) |
Dec 19, 2022 | 144.65 | 145.76 | 143.71 | 144.82 | 6,108,330 | -0.04(-0.03%) |
Dec 16, 2022 | 144.78 | 145.47 | 143.49 | 144.86 | 20,735,454 | -0.65(-0.44%) |
Dec 15, 2022 | 146.09 | 146.36 | 144.19 | 145.51 | 7,404,722 | -1.67(-1.13%) |
Dec 14, 2022 | 147.12 | 148.71 | 146.53 | 147.17 | 7,666,366 | +0.58(+0.39%) |
Dec 13, 2022 | 147.72 | 148.51 | 145.20 | 146.59 | 7,975,697 | -0.22(-0.15%) |
Dec 12, 2022 | 145.61 | 146.90 | 145.44 | 146.81 | 6,367,166 | +1.49(+1.03%) |
Dec 09, 2022 | 145.11 | 146.31 | 144.65 | 145.32 | 6,094,251 | -0.38(-0.26%) |
Dec 08, 2022 | 143.92 | 145.77 | 143.48 | 145.71 | 5,386,249 | +1.04(+0.72%) |
Dec 07, 2022 | 143.48 | 144.85 | 143.48 | 144.67 | 6,413,039 | +0.92(+0.64%) |
Dec 06, 2022 | 144.17 | 144.51 | 142.78 | 143.74 | 7,130,759 | +0.18(+0.13%) |
Dec 05, 2022 | 143.19 | 144.12 | 142.77 | 143.56 | 5,610,644 | -1.46(-1.01%) |
Dec 02, 2022 | 142.96 | 145.18 | 142.59 | 145.02 | 5,128,479 | +1.31(+0.91%) |
Dec 01, 2022 | 143.98 | 144.78 | 143.06 | 143.72 | 7,194,262 | +0.09(+0.06%) |
Nov 30, 2022 | 140.25 | 143.63 | 139.75 | 143.63 | 12,873,221 | +3.54(+2.53%) |
Nov 29, 2022 | 140.34 | 140.64 | 139.17 | 140.09 | 5,847,868 | -1.08(-0.76%) |
Nov 28, 2022 | 140.96 | 141.88 | 140.72 | 141.16 | 6,883,508 | -0.12(-0.08%) |
Nov 25, 2022 | 141.35 | 141.74 | 140.97 | 141.28 | 2,503,978 | +0.26(+0.18%) |
Nov 23, 2022 | 140.49 | 141.19 | 140.17 | 141.02 | 4,461,479 | +0.80(+0.57%) |
Nov 22, 2022 | 140.04 | 140.38 | 139.47 | 140.22 | 5,578,817 | +1.19(+0.86%) |
Nov 21, 2022 | 137.75 | 139.81 | 137.53 | 139.03 | 6,620,378 | +1.74(+1.27%) |
Nov 18, 2022 | 136.66 | 137.47 | 136.03 | 137.28 | 5,890,243 | +1.64(+1.21%) |
Nov 17, 2022 | 135.88 | 136.44 | 134.67 | 135.65 | 5,389,380 | -0.84(-0.61%) |
Nov 16, 2022 | 136.25 | 137.61 | 135.75 | 136.48 | 6,431,859 | +1.20(+0.89%) |
Nov 15, 2022 | 136.82 | 137.89 | 134.52 | 135.28 | 8,029,422 | -0.47(-0.35%) |
Nov 14, 2022 | 135.30 | 138.24 | 135.06 | 135.75 | 8,835,837 | +0.01(+0.01%) |
Nov 11, 2022 | 135.96 | 136.38 | 133.95 | 135.74 | 7,451,585 | -0.20(-0.15%) |
Nov 10, 2022 | 134.29 | 136.38 | 133.07 | 135.94 | 8,727,382 | +4.53(+3.44%) |
Nov 09, 2022 | 131.79 | 132.85 | 131.28 | 131.42 | 5,910,504 | -0.32(-0.24%) |
Nov 08, 2022 | 131.75 | 132.42 | 130.76 | 131.74 | 5,469,129 | +0.30(+0.23%) |
Nov 07, 2022 | 130.33 | 132.10 | 130.05 | 131.44 | 7,006,445 | +1.98(+1.53%) |
Nov 04, 2022 | 128.38 | 129.99 | 127.61 | 129.45 | 5,769,472 | +2.32(+1.83%) |
Nov 03, 2022 | 126.84 | 127.72 | 126.10 | 127.13 | 5,404,552 | -0.88(-0.69%) |
Nov 02, 2022 | 129.72 | 127.88 | 128.01 | 7,605,502 | -1.87(-1.44%) |