Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 151.29 | 152.09 | 149.90 | 150.68 | 5,208,243 | +0.36(+0.24%) |
Sep 28, 2023 | 147.55 | 150.38 | 147.35 | 150.32 | 5,763,606 | +2.99(+2.03%) |
Sep 27, 2023 | 147.40 | 147.71 | 145.53 | 147.34 | 3,537,363 | +0.49(+0.34%) |
Sep 26, 2023 | 147.91 | 148.88 | 146.75 | 146.84 | 3,581,267 | -2.33(-1.56%) |
Sep 25, 2023 | 147.84 | 149.93 | 148.73 | 149.17 | 3,000,313 | +0.51(+0.35%) |
Sep 22, 2023 | 150.25 | 150.65 | 148.40 | 148.66 | 3,317,244 | -1.59(-1.06%) |
Sep 21, 2023 | 151.77 | 152.53 | 150.06 | 150.25 | 3,932,216 | -2.14(-1.40%) |
Sep 20, 2023 | 153.32 | 154.11 | 152.11 | 152.39 | 2,379,738 | -0.36(-0.23%) |
Sep 19, 2023 | 153.03 | 153.40 | 151.30 | 152.75 | 2,429,866 | -0.41(-0.27%) |
Sep 18, 2023 | 154.59 | 154.82 | 152.82 | 153.16 | 2,823,310 | -1.98(-1.28%) |
Sep 15, 2023 | 155.38 | 156.09 | 154.33 | 155.15 | 4,533,243 | -0.23(-0.15%) |
Sep 14, 2023 | 154.44 | 155.52 | 153.74 | 155.38 | 2,892,657 | +2.79(+1.83%) |
Sep 13, 2023 | 151.35 | 152.79 | 150.67 | 152.58 | 4,212,160 | +1.23(+0.81%) |
Sep 12, 2023 | 152.13 | 152.74 | 149.94 | 151.36 | 6,446,281 | -4.18(-2.68%) |
Sep 11, 2023 | 156.22 | 156.88 | 155.00 | 155.53 | 3,762,772 | -0.15(-0.09%) |
Sep 08, 2023 | 157.01 | 157.01 | 155.25 | 155.68 | 3,684,538 | -1.16(-0.74%) |
Sep 07, 2023 | 156.60 | 157.23 | 155.18 | 156.84 | 3,116,733 | -0.07(-0.04%) |
Sep 06, 2023 | 158.42 | 158.78 | 156.07 | 156.91 | 4,016,941 | -1.60(-1.01%) |
Sep 05, 2023 | 161.92 | 162.42 | 158.16 | 158.51 | 5,065,694 | -3.90(-2.40%) |
Sep 01, 2023 | 164.84 | 165.00 | 161.77 | 162.41 | 3,399,800 | -1.35(-0.83%) |
Aug 31, 2023 | 166.30 | 166.94 | 163.66 | 163.76 | 3,672,084 | -2.52(-1.52%) |
Aug 30, 2023 | 166.32 | 167.00 | 165.30 | 166.28 | 2,806,772 | +0.25(+0.15%) |
Aug 29, 2023 | 163.70 | 166.20 | 163.37 | 166.03 | 3,373,622 | +2.81(+1.72%) |
Aug 28, 2023 | 164.05 | 164.97 | 162.37 | 163.22 | 2,035,552 | -0.03(-0.02%) |
Aug 25, 2023 | 161.85 | 163.71 | 161.29 | 163.25 | 2,593,353 | +1.81(+1.12%) |
Aug 24, 2023 | 162.44 | 163.19 | 161.41 | 161.44 | 2,283,613 | -1.82(-1.11%) |
Aug 23, 2023 | 162.13 | 163.68 | 161.77 | 163.26 | 2,457,049 | +1.95(+1.21%) |
Aug 22, 2023 | 163.37 | 164.69 | 160.86 | 161.30 | 2,794,689 | -1.58(-0.97%) |
Aug 21, 2023 | 165.22 | 166.01 | 161.51 | 162.88 | 3,632,982 | -2.66(-1.61%) |
Aug 18, 2023 | 164.16 | 166.43 | 164.16 | 165.54 | 2,967,257 | +0.48(+0.29%) |
Aug 17, 2023 | 165.65 | 165.84 | 164.39 | 165.06 | 3,089,441 | +0.00(+0.00%) |
Aug 16, 2023 | 166.37 | 167.80 | 164.90 | 165.06 | 2,586,504 | -2.44(-1.45%) |
Aug 15, 2023 | 168.64 | 168.75 | 167.01 | 167.49 | 2,347,120 | -2.17(-1.28%) |
Aug 14, 2023 | 170.26 | 170.56 | 168.75 | 169.67 | 3,083,444 | -1.07(-0.63%) |
Aug 11, 2023 | 172.33 | 173.07 | 170.04 | 170.74 | 3,681,107 | -2.07(-1.20%) |
Aug 10, 2023 | 172.52 | 174.60 | 172.38 | 172.81 | 4,137,550 | +0.97(+0.56%) |
Aug 09, 2023 | 171.60 | 173.76 | 171.06 | 171.84 | 3,391,851 | -1.13(-0.65%) |
Aug 08, 2023 | 175.38 | 176.59 | 168.63 | 172.97 | 6,714,744 | -1.53(-0.88%) |
Aug 07, 2023 | 174.36 | 175.55 | 173.15 | 174.50 | 4,602,328 | +1.16(+0.67%) |
Aug 04, 2023 | 174.48 | 174.94 | 172.89 | 173.34 | 4,631,946 | -0.54(-0.31%) |
Aug 03, 2023 | 174.69 | 176.81 | 173.65 | 173.88 | 3,856,391 | -1.77(-1.01%) |
Aug 02, 2023 | 176.23 | 177.58 | 175.16 | 175.65 | 2,096,576 | -2.06(-1.16%) |
Aug 01, 2023 | 179.02 | 179.15 | 176.06 | 177.71 | 2,947,269 | -1.56(-0.87%) |
Jul 31, 2023 | 179.92 | 180.41 | 178.38 | 179.27 | 2,425,043 | -0.73(-0.40%) |
Jul 28, 2023 | 180.48 | 181.69 | 179.81 | 180.00 | 2,405,636 | +1.31(+0.73%) |
Jul 27, 2023 | 177.35 | 179.37 | 176.32 | 178.69 | 3,393,469 | +2.04(+1.16%) |
Jul 26, 2023 | 175.56 | 177.36 | 174.09 | 176.65 | 4,371,762 | -0.29(-0.16%) |
Jul 25, 2023 | 179.93 | 184.88 | 174.49 | 176.94 | 10,446,305 | -3.50(-1.94%) |
Jul 24, 2023 | 178.06 | 181.40 | 177.92 | 180.43 | 2,567,507 | +1.00(+0.56%) |
Jul 21, 2023 | 179.06 | 181.53 | 178.90 | 179.44 | 5,308,461 | +0.34(+0.19%) |
Jul 20, 2023 | 178.79 | 180.30 | 177.81 | 179.09 | 2,822,015 | +0.88(+0.49%) |
Jul 19, 2023 | 176.85 | 178.64 | 176.85 | 178.21 | 3,151,234 | +1.39(+0.79%) |
Jul 18, 2023 | 175.15 | 177.14 | 175.15 | 176.82 | 2,492,183 | +1.75(+1.00%) |
Jul 17, 2023 | 176.74 | 176.75 | 174.76 | 175.07 | 2,668,465 | -2.41(-1.36%) |
Jul 14, 2023 | 177.02 | 177.87 | 176.18 | 177.48 | 2,310,652 | -0.10(-0.05%) |
Jul 13, 2023 | 178.81 | 179.94 | 177.55 | 177.58 | 2,982,401 | -1.08(-0.61%) |
Jul 12, 2023 | 179.22 | 179.79 | 177.68 | 178.66 | 2,699,263 | +1.20(+0.67%) |
Jul 11, 2023 | 174.29 | 177.71 | 173.75 | 177.46 | 3,341,704 | +3.75(+2.16%) |
Jul 10, 2023 | 172.14 | 174.77 | 172.14 | 173.72 | 2,476,725 | +1.50(+0.87%) |
Jul 07, 2023 | 170.63 | 174.09 | 170.57 | 172.21 | 3,283,111 | +0.46(+0.27%) |
Jul 06, 2023 | 171.16 | 171.87 | 170.13 | 171.75 | 3,144,233 | -0.66(-0.38%) |
Jul 05, 2023 | 171.84 | 174.07 | 171.28 | 172.41 | 5,031,575 | -3.64(-2.07%) |
Jul 03, 2023 | 170.78 | 176.43 | 170.70 | 176.06 | 3,475,997 | +4.33(+2.52%) |
Jun 30, 2023 | 169.18 | 172.11 | 168.19 | 171.72 | 5,126,739 | +3.07(+1.82%) |
Jun 29, 2023 | 168.06 | 168.79 | 167.45 | 168.66 | 2,401,902 | +0.37(+0.22%) |
Jun 28, 2023 | 166.81 | 168.69 | 166.37 | 168.29 | 2,866,790 | +0.95(+0.57%) |
Jun 27, 2023 | 166.11 | 168.12 | 165.23 | 167.34 | 2,830,057 | +1.84(+1.11%) |
Jun 26, 2023 | 162.12 | 165.78 | 162.12 | 165.50 | 3,927,777 | +3.31(+2.04%) |
Jun 23, 2023 | 162.48 | 163.97 | 161.63 | 162.18 | 11,898,991 | -2.00(-1.22%) |
Jun 22, 2023 | 164.93 | 166.22 | 163.78 | 164.19 | 4,376,518 | -2.16(-1.30%) |
Jun 21, 2023 | 166.82 | 169.18 | 165.61 | 166.34 | 5,151,736 | -3.49(-2.05%) |
Jun 20, 2023 | 169.05 | 171.17 | 169.05 | 169.83 | 3,223,716 | -1.25(-0.73%) |
Jun 16, 2023 | 172.43 | 172.70 | 168.71 | 171.08 | 8,840,423 | -0.40(-0.24%) |
Jun 15, 2023 | 168.09 | 171.77 | 171.49 | 4,366,636 | +5.97(+3.61%) | |
May 08, 2023 | 166.96 | 167.39 | 164.77 | 165.52 | 2,727,905 | -1.28(-0.77%) |
May 05, 2023 | 166.27 | 167.32 | 164.96 | 166.80 | 2,924,046 | +2.32(+1.41%) |
May 04, 2023 | 165.67 | 166.04 | 164.06 | 164.47 | 3,682,524 | -2.41(-1.44%) |
May 03, 2023 | 168.47 | 168.94 | 166.57 | 166.88 | 4,030,271 | -1.91(-1.13%) |
May 02, 2023 | 171.51 | 171.57 | 168.64 | 168.79 | 3,716,755 | -4.14(-2.39%) |
May 01, 2023 | 170.79 | 173.40 | 170.53 | 172.93 | 2,958,366 | +2.27(+1.33%) |
Apr 28, 2023 | 167.84 | 171.30 | 167.53 | 170.66 | 3,634,195 | +1.94(+1.15%) |
Apr 27, 2023 | 163.97 | 169.09 | 163.43 | 168.72 | 4,929,588 | +4.93(+3.01%) |
Apr 26, 2023 | 166.31 | 168.05 | 163.37 | 163.79 | 6,264,506 | -3.53(-2.11%) |
Apr 25, 2023 | 173.38 | 173.69 | 167.25 | 167.32 | 13,131,039 | -18.56(-9.99%) |
Apr 24, 2023 | 185.42 | 187.27 | 184.82 | 185.88 | 3,886,079 | +0.61(+0.33%) |
Apr 21, 2023 | 184.96 | 186.50 | 183.76 | 185.28 | 3,552,643 | +0.22(+0.12%) |
Apr 20, 2023 | 185.90 | 187.74 | 184.24 | 185.06 | 3,515,123 | -1.00(-0.54%) |
Apr 19, 2023 | 184.40 | 186.24 | 184.23 | 186.06 | 2,794,382 | +1.81(+0.98%) |
Apr 18, 2023 | 183.73 | 184.76 | 183.07 | 184.24 | 2,593,577 | +0.79(+0.43%) |
Apr 17, 2023 | 183.39 | 184.49 | 182.78 | 183.46 | 2,023,413 | +0.40(+0.22%) |
Apr 14, 2023 | 181.28 | 183.20 | 180.57 | 183.06 | 2,144,049 | +1.77(+0.98%) |
Apr 13, 2023 | 181.21 | 181.85 | 178.95 | 181.28 | 2,481,864 | +1.09(+0.61%) |
Apr 12, 2023 | 182.71 | 184.17 | 179.40 | 180.19 | 3,928,938 | -2.47(-1.35%) |
Apr 11, 2023 | 180.81 | 183.28 | 179.94 | 182.66 | 2,996,977 | +2.08(+1.15%) |
Apr 10, 2023 | 177.88 | 180.85 | 177.28 | 180.58 | 2,273,563 | +1.59(+0.89%) |
Apr 06, 2023 | 178.75 | 179.91 | 177.04 | 178.99 | 2,324,532 | -0.78(-0.43%) |
Apr 05, 2023 | 180.18 | 182.12 | 179.72 | 179.76 | 2,863,985 | -1.15(-0.64%) |
Apr 04, 2023 | 184.76 | 184.97 | 180.27 | 180.91 | 2,632,689 | -2.95(-1.61%) |
Apr 03, 2023 | 183.02 | 183.89 | 181.59 | 183.86 | 2,881,795 | -0.26(-0.14%) |
Mar 31, 2023 | 182.16 | 184.24 | 181.22 | 184.12 | 2,709,085 | +2.75(+1.52%) |
Mar 30, 2023 | 182.13 | 182.42 | 179.56 | 181.37 | 2,186,364 | -0.36(-0.20%) |
Mar 29, 2023 | 179.88 | 181.76 | 179.25 | 181.73 | 2,682,709 | +3.55(+1.99%) |
Mar 28, 2023 | 177.88 | 179.54 | 176.87 | 178.18 | 1,949,333 | +0.39(+0.22%) |
Mar 27, 2023 | 177.86 | 178.40 | 176.09 | 177.79 | 2,410,025 | +1.19(+0.67%) |
Mar 24, 2023 | 175.67 | 176.93 | 174.38 | 176.60 | 2,725,420 | +0.74(+0.42%) |
Mar 23, 2023 | 175.38 | 179.00 | 174.12 | 175.86 | 3,056,234 | -0.24(-0.13%) |
Mar 22, 2023 | 177.01 | 179.97 | 175.89 | 176.10 | 2,905,698 | -1.19(-0.67%) |
Mar 21, 2023 | 175.23 | 177.33 | 174.45 | 177.29 | 3,124,597 | +3.13(+1.80%) |
Mar 20, 2023 | 176.78 | 177.31 | 172.33 | 174.15 | 4,187,074 | -3.13(-1.77%) |
Mar 17, 2023 | 180.28 | 182.17 | 176.02 | 177.29 | 21,636,804 | -1.07(-0.60%) |
Mar 16, 2023 | 174.21 | 179.16 | 174.21 | 178.36 | 4,965,770 | +3.38(+1.93%) |
Mar 15, 2023 | 172.19 | 175.54 | 171.76 | 174.98 | 4,536,374 | -0.66(-0.38%) |
Mar 14, 2023 | 175.73 | 178.27 | 172.99 | 175.64 | 5,154,383 | +2.69(+1.55%) |
Mar 13, 2023 | 169.96 | 174.50 | 169.14 | 172.96 | 4,674,003 | +0.66(+0.38%) |
Mar 10, 2023 | 173.40 | 174.94 | 170.40 | 172.30 | 3,627,409 | -1.27(-0.73%) |
Mar 09, 2023 | 176.19 | 178.08 | 173.21 | 173.57 | 2,631,301 | -1.35(-0.77%) |
Mar 08, 2023 | 173.86 | 175.19 | 173.01 | 174.92 | 2,400,037 | +0.98(+0.56%) |
Mar 07, 2023 | 175.77 | 176.53 | 173.40 | 173.94 | 2,973,712 | -3.08(-1.74%) |
Mar 06, 2023 | 176.01 | 178.12 | 175.93 | 177.02 | 2,548,914 | +0.79(+0.45%) |
Mar 03, 2023 | 176.77 | 177.19 | 175.23 | 176.23 | 2,633,637 | +0.95(+0.54%) |
Mar 02, 2023 | 173.52 | 175.70 | 172.53 | 175.28 | 2,467,493 | +1.52(+0.87%) |
Mar 01, 2023 | 172.67 | 175.35 | 172.31 | 173.76 | 2,431,226 | +0.56(+0.32%) |
Feb 28, 2023 | 171.98 | 174.46 | 171.91 | 173.21 | 3,901,528 | +0.25(+0.14%) |
Feb 27, 2023 | 172.63 | 174.15 | 171.82 | 172.96 | 3,082,184 | +1.97(+1.15%) |
Feb 24, 2023 | 169.68 | 171.92 | 168.71 | 170.98 | 2,817,863 | +0.20(+0.12%) |
Feb 23, 2023 | 168.89 | 171.11 | 168.81 | 170.78 | 2,466,244 | +3.16(+1.89%) |
Feb 22, 2023 | 169.29 | 170.31 | 167.13 | 167.62 | 2,504,340 | -1.76(-1.04%) |
Feb 21, 2023 | 170.06 | 170.43 | 167.17 | 169.38 | 4,208,475 | -4.51(-2.59%) |
Feb 17, 2023 | 173.79 | 174.65 | 172.12 | 173.89 | 2,644,743 | -0.68(-0.39%) |
Feb 16, 2023 | 174.19 | 175.73 | 172.28 | 174.57 | 2,798,814 | -1.21(-0.69%) |
Feb 15, 2023 | 174.64 | 175.98 | 174.08 | 175.78 | 1,860,012 | +0.06(+0.04%) |
Feb 14, 2023 | 175.18 | 176.73 | 174.03 | 175.72 | 1,994,388 | -0.60(-0.34%) |
Feb 13, 2023 | 173.82 | 176.37 | 172.38 | 176.32 | 2,637,480 | +2.06(+1.18%) |
Feb 10, 2023 | 172.60 | 174.61 | 171.76 | 174.26 | 2,693,305 | +0.44(+0.25%) |
Feb 09, 2023 | 175.03 | 176.43 | 173.64 | 173.82 | 2,269,916 | -1.52(-0.86%) |
Feb 08, 2023 | 175.68 | 177.06 | 175.00 | 175.33 | 2,094,438 | -1.82(-1.03%) |
Feb 07, 2023 | 176.75 | 178.01 | 174.80 | 177.15 | 2,167,201 | -0.44(-0.25%) |
Feb 06, 2023 | 178.76 | 179.30 | 177.05 | 177.59 | 2,384,396 | -2.73(-1.51%) |
Feb 03, 2023 | 177.87 | 180.88 | 176.17 | 180.32 | 2,940,380 | +0.35(+0.19%) |
Feb 02, 2023 | 175.02 | 182.24 | 175.01 | 179.97 | 5,310,096 | +5.94(+3.41%) |
Feb 01, 2023 | 173.75 | 174.84 | 170.10 | 174.03 | 4,257,315 | -0.24(-0.14%) |
Jan 31, 2023 | 168.19 | 175.07 | 168.19 | 174.27 | 7,221,609 | +7.77(+4.67%) |
Jan 30, 2023 | 170.02 | 171.09 | 165.95 | 166.50 | 4,880,006 | -4.82(-2.81%) |
Jan 27, 2023 | 168.97 | 172.95 | 168.22 | 171.32 | 3,009,878 | +2.25(+1.33%) |
Jan 26, 2023 | 168.06 | 169.14 | 165.63 | 169.07 | 1,729,277 | +2.11(+1.26%) |
Jan 25, 2023 | 167.48 | 167.49 | 164.56 | 166.96 | 1,830,336 | -2.38(-1.41%) |
Jan 24, 2023 | 148.28 | 170.64 | 148.28 | 169.34 | 2,081,911 | -0.46(-0.27%) |
Jan 23, 2023 | 167.95 | 170.96 | 166.72 | 169.80 | 2,380,608 | +2.21(+1.32%) |
Jan 20, 2023 | 166.28 | 167.65 | 164.76 | 167.59 | 2,440,822 | +1.86(+1.12%) |
Jan 19, 2023 | 165.74 | 166.74 | 163.38 | 165.73 | 2,882,179 | -0.54(-0.32%) |
Jan 18, 2023 | 168.22 | 169.87 | 166.02 | 166.26 | 3,279,096 | -2.14(-1.27%) |
Jan 17, 2023 | 170.87 | 171.59 | 168.29 | 168.41 | 2,873,026 | -2.96(-1.73%) |
Jan 13, 2023 | 171.40 | 172.41 | 170.07 | 171.37 | 2,208,971 | -0.75(-0.44%) |
Jan 12, 2023 | 172.62 | 172.83 | 169.99 | 172.13 | 1,947,464 | +0.68(+0.40%) |
Jan 11, 2023 | 168.90 | 171.66 | 168.40 | 171.45 | 2,842,957 | +3.25(+1.94%) |
Jan 10, 2023 | 170.58 | 170.82 | 166.77 | 168.19 | 2,470,333 | -2.75(-1.61%) |
Jan 09, 2023 | 168.62 | 172.78 | 168.39 | 170.94 | 3,416,809 | +2.58(+1.53%) |
Jan 06, 2023 | 165.24 | 168.92 | 163.98 | 168.36 | 3,922,212 | +4.81(+2.94%) |
Jan 05, 2023 | 164.53 | 165.50 | 163.07 | 163.56 | 2,934,461 | -3.08(-1.85%) |
Jan 04, 2023 | 166.01 | 167.35 | 164.83 | 166.63 | 2,088,668 | +1.72(+1.04%) |
Jan 03, 2023 | 163.96 | 165.43 | 163.38 | 164.91 | 2,345,007 | +1.35(+0.83%) |
Dec 30, 2022 | 163.95 | 164.50 | 161.72 | 163.56 | 1,775,959 | -1.80(-1.09%) |
Dec 29, 2022 | 164.45 | 165.97 | 164.10 | 165.35 | 1,455,332 | +2.01(+1.23%) |
Dec 28, 2022 | 166.53 | 166.97 | 163.11 | 163.34 | 1,547,435 | -3.12(-1.88%) |
Dec 27, 2022 | 166.61 | 167.30 | 165.23 | 166.46 | 1,375,206 | -0.08(-0.05%) |
Dec 23, 2022 | 165.51 | 166.71 | 163.86 | 166.54 | 2,017,000 | +1.32(+0.80%) |
Dec 22, 2022 | 164.46 | 165.27 | 162.50 | 165.22 | 2,791,541 | -1.01(-0.61%) |
Dec 21, 2022 | 165.92 | 166.50 | 163.97 | 166.23 | 3,011,205 | +2.87(+1.76%) |
Dec 20, 2022 | 166.84 | 167.06 | 163.21 | 163.36 | 3,253,509 | -4.52(-2.69%) |
Dec 19, 2022 | 167.48 | 169.31 | 166.11 | 167.87 | 3,922,291 | +0.22(+0.13%) |
Dec 16, 2022 | 169.69 | 171.13 | 167.11 | 167.66 | 8,759,664 | -2.83(-1.66%) |
Dec 15, 2022 | 170.76 | 171.51 | 168.79 | 170.49 | 3,703,325 | -2.92(-1.68%) |
Dec 14, 2022 | 172.56 | 176.17 | 171.98 | 173.41 | 3,389,437 | +0.43(+0.25%) |
Dec 13, 2022 | 176.87 | 177.43 | 171.16 | 172.97 | 4,108,344 | +1.24(+0.72%) |
Dec 12, 2022 | 168.11 | 172.47 | 167.48 | 171.73 | 3,416,658 | +4.60(+2.75%) |
Dec 09, 2022 | 168.65 | 169.48 | 166.88 | 167.13 | 3,706,463 | -1.87(-1.11%) |
Dec 08, 2022 | 164.77 | 169.87 | 164.50 | 169.00 | 3,305,198 | +4.67(+2.84%) |
Dec 07, 2022 | 164.08 | 166.57 | 163.70 | 164.34 | 5,445,208 | -0.41(-0.25%) |
Dec 06, 2022 | 168.43 | 168.87 | 163.59 | 164.74 | 5,949,816 | -5.70(-3.34%) |
Dec 05, 2022 | 176.92 | 176.96 | 169.90 | 170.44 | 5,319,433 | -7.74(-4.35%) |
Dec 02, 2022 | 176.21 | 179.19 | 175.55 | 178.18 | 4,051,416 | -0.75(-0.42%) |
Dec 01, 2022 | 178.36 | 180.26 | 177.24 | 178.94 | 4,182,096 | +0.43(+0.24%) |
Nov 30, 2022 | 173.82 | 178.50 | 173.05 | 178.50 | 7,595,356 | +4.55(+2.62%) |
Nov 29, 2022 | 173.10 | 174.23 | 171.47 | 173.95 | 3,901,746 | +4.69(+2.77%) |
Nov 28, 2022 | 170.26 | 171.50 | 167.88 | 169.26 | 2,171,513 | -2.46(-1.43%) |
Nov 25, 2022 | 172.78 | 173.01 | 171.43 | 171.72 | 969,829 | -0.30(-0.17%) |
Nov 23, 2022 | 172.51 | 173.05 | 171.90 | 172.02 | 1,683,430 | +0.09(+0.05%) |
Nov 22, 2022 | 170.73 | 172.07 | 169.79 | 171.93 | 2,349,522 | +2.00(+1.18%) |
Nov 21, 2022 | 167.61 | 170.05 | 167.37 | 169.92 | 2,643,651 | +1.54(+0.92%) |
Nov 18, 2022 | 167.95 | 168.61 | 166.30 | 168.38 | 3,220,136 | +2.74(+1.65%) |
Nov 17, 2022 | 164.65 | 165.67 | 161.46 | 165.64 | 2,675,839 | -0.94(-0.56%) |
Nov 16, 2022 | 169.69 | 169.77 | 165.49 | 166.58 | 2,884,110 | -4.15(-2.43%) |
Nov 15, 2022 | 167.91 | 170.82 | 167.53 | 170.73 | 3,300,082 | +3.46(+2.07%) |
Nov 14, 2022 | 167.56 | 170.75 | 167.21 | 167.27 | 3,275,954 | -0.38(-0.22%) |
Nov 11, 2022 | 162.49 | 168.40 | 162.30 | 167.65 | 4,093,721 | +6.95(+4.33%) |
Nov 10, 2022 | 156.20 | 160.72 | 156.20 | 160.69 | 3,578,980 | +9.17(+6.05%) |
Nov 09, 2022 | 155.39 | 156.22 | 151.41 | 151.53 | 2,908,959 | -4.42(-2.83%) |
Nov 08, 2022 | 156.88 | 158.28 | 154.89 | 155.94 | 2,939,264 | -0.31(-0.20%) |
Nov 07, 2022 | 153.26 | 156.67 | 152.79 | 156.26 | 2,840,586 | +3.18(+2.08%) |
Nov 04, 2022 | 153.38 | 153.79 | 150.23 | 153.08 | 2,598,847 | +1.55(+1.02%) |
Nov 03, 2022 | 149.97 | 153.29 | 147.89 | 151.53 | 2,892,032 | -0.53(-0.35%) |
Nov 02, 2022 | 153.50 | 157.62 | 152.03 | 152.05 | 3,057,357 | -2.61(-1.68%) |
Nov 01, 2022 | 156.10 | 156.76 | 152.26 | 154.66 | 2,656,722 | -0.34(-0.22%) |
Oct 31, 2022 | 153.49 | 156.87 | 152.83 | 155.00 | 3,149,357 | +0.55(+0.36%) |
Oct 28, 2022 | 152.78 | 154.77 | 150.12 | 154.45 | 5,164,649 | +0.63(+0.41%) |
Oct 27, 2022 | 157.00 | 157.66 | 153.45 | 153.82 | 3,599,023 | -2.31(-1.48%) |
Oct 26, 2022 | 154.75 | 157.53 | 152.91 | 156.13 | 5,217,327 | +1.84(+1.19%) |
Oct 25, 2022 | 159.17 | 161.50 | 153.85 | 154.29 | 8,331,339 | -0.51(-0.33%) |
Oct 24, 2022 | 154.34 | 157.27 | 153.89 | 154.80 | 4,852,258 | +1.85(+1.21%) |
Oct 21, 2022 | 149.33 | 153.40 | 148.77 | 152.95 | 3,428,299 | +4.22(+2.84%) |
Oct 20, 2022 | 152.13 | 152.65 | 148.12 | 148.73 | 3,065,835 | -4.44(-2.90%) |
Oct 19, 2022 | 154.09 | 154.50 | 152.13 | 153.17 | 2,305,506 | -1.11(-0.72%) |
Oct 18, 2022 | 154.73 | 155.91 | 152.09 | 154.28 | 2,470,603 | +2.10(+1.38%) |
Oct 17, 2022 | 151.73 | 153.48 | 151.27 | 152.18 | 2,461,768 | +2.81(+1.88%) |
Oct 14, 2022 | 152.04 | 152.96 | 149.19 | 149.38 | 2,097,240 | -1.83(-1.21%) |
Oct 13, 2022 | 144.23 | 152.28 | 143.09 | 151.20 | 2,790,970 | +3.86(+2.62%) |
Oct 12, 2022 | 147.73 | 149.42 | 146.89 | 147.34 | 2,412,816 | +0.06(+0.04%) |
Oct 11, 2022 | 147.25 | 148.96 | 146.40 | 147.28 | 2,343,015 | -0.31(-0.21%) |
Oct 10, 2022 | 148.78 | 149.49 | 146.34 | 147.58 | 3,400,022 | +0.56(+0.38%) |
Oct 07, 2022 | 151.48 | 151.52 | 146.29 | 147.03 | 3,778,747 | -5.97(-3.90%) |
Oct 06, 2022 | 154.63 | 155.61 | 152.18 | 153.00 | 2,570,667 | -2.15(-1.39%) |
Oct 05, 2022 | 154.34 | 156.95 | 154.00 | 155.15 | 3,042,779 | -0.89(-0.57%) |
Oct 04, 2022 | 153.00 | 156.27 | 152.41 | 156.04 | 3,695,842 | +5.36(+3.56%) |