Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.92 | 155.24 | 153.42 | 154.59 | 10,043,602 | -0.39(-0.25%) |
Nov 29, 2023 | 157.65 | 157.65 | 154.51 | 154.98 | 10,021,293 | -2.54(-1.61%) |
Nov 28, 2023 | 155.55 | 157.80 | 155.55 | 157.52 | 7,899,193 | +1.86(+1.19%) |
Nov 27, 2023 | 154.85 | 156.25 | 154.85 | 155.66 | 7,842,980 | +0.71(+0.45%) |
Nov 24, 2023 | 154.05 | 155.03 | 153.61 | 154.96 | 4,691,584 | +1.38(+0.90%) |
Nov 22, 2023 | 154.62 | 154.95 | 153.29 | 153.58 | 8,873,949 | -1.18(-0.76%) |
Nov 21, 2023 | 154.36 | 155.74 | 153.04 | 154.76 | 9,857,495 | +0.56(+0.36%) |
Nov 20, 2023 | 154.44 | 154.91 | 153.91 | 154.20 | 8,951,087 | -0.05(-0.03%) |
Nov 17, 2023 | 154.85 | 156.43 | 153.91 | 154.25 | 14,278,852 | -0.69(-0.44%) |
Nov 16, 2023 | 157.63 | 158.32 | 154.40 | 154.94 | 32,753,350 | -13.64(-8.09%) |
Nov 15, 2023 | 167.19 | 168.74 | 166.32 | 168.58 | 11,956,916 | +2.12(+1.27%) |
Nov 14, 2023 | 166.98 | 167.95 | 166.07 | 166.46 | 6,638,021 | -0.03(-0.02%) |
Nov 13, 2023 | 165.20 | 166.68 | 164.87 | 166.49 | 5,170,379 | +1.48(+0.90%) |
Nov 10, 2023 | 163.39 | 165.26 | 162.74 | 165.01 | 4,807,731 | +2.25(+1.38%) |
Nov 09, 2023 | 163.21 | 163.36 | 162.09 | 162.76 | 5,062,545 | -0.38(-0.23%) |
Nov 08, 2023 | 164.67 | 165.10 | 162.42 | 163.14 | 5,232,071 | -1.34(-0.81%) |
Nov 07, 2023 | 164.60 | 165.43 | 164.16 | 164.48 | 5,042,825 | +0.76(+0.47%) |
Nov 06, 2023 | 163.34 | 164.46 | 162.91 | 163.71 | 4,877,484 | +0.22(+0.13%) |
Nov 03, 2023 | 164.71 | 165.12 | 163.34 | 163.50 | 5,787,686 | -0.85(-0.52%) |
Nov 02, 2023 | 163.22 | 165.01 | 162.47 | 164.35 | 5,200,043 | +0.64(+0.39%) |
Nov 01, 2023 | 163.05 | 164.21 | 161.83 | 163.70 | 5,001,720 | +1.45(+0.89%) |
Oct 31, 2023 | 161.85 | 162.46 | 160.80 | 162.25 | 4,756,209 | +0.39(+0.24%) |
Oct 30, 2023 | 160.32 | 162.10 | 159.65 | 161.87 | 4,247,813 | +1.84(+1.15%) |
Oct 27, 2023 | 160.34 | 160.82 | 159.41 | 160.03 | 4,642,916 | -0.60(-0.37%) |
Oct 26, 2023 | 161.56 | 162.69 | 160.47 | 160.63 | 5,444,575 | -0.98(-0.61%) |
Oct 25, 2023 | 162.01 | 163.17 | 161.32 | 161.61 | 5,578,774 | -0.49(-0.30%) |
Oct 24, 2023 | 160.26 | 162.32 | 160.25 | 162.09 | 5,885,774 | +2.22(+1.39%) |
Oct 23, 2023 | 157.61 | 160.21 | 156.90 | 159.87 | 5,739,484 | +2.23(+1.42%) |
Oct 20, 2023 | 159.69 | 159.97 | 157.59 | 157.64 | 5,055,231 | -2.00(-1.25%) |
Oct 19, 2023 | 160.29 | 160.68 | 159.09 | 159.63 | 3,943,048 | -0.76(-0.48%) |
Oct 18, 2023 | 160.74 | 161.21 | 159.58 | 160.40 | 3,544,881 | +0.12(+0.07%) |
Oct 17, 2023 | 159.60 | 160.57 | 159.25 | 160.28 | 3,656,872 | +0.21(+0.13%) |
Oct 16, 2023 | 159.40 | 160.93 | 159.19 | 160.07 | 4,816,210 | +1.37(+0.86%) |
Oct 13, 2023 | 158.13 | 159.32 | 157.78 | 158.70 | 4,636,439 | +0.87(+0.55%) |
Oct 12, 2023 | 157.41 | 158.18 | 156.65 | 157.83 | 4,536,874 | +0.72(+0.46%) |
Oct 11, 2023 | 157.14 | 158.36 | 155.93 | 157.11 | 4,037,411 | +0.63(+0.40%) |
Oct 10, 2023 | 155.12 | 156.96 | 154.56 | 156.49 | 5,374,919 | +1.75(+1.13%) |
Oct 09, 2023 | 153.98 | 154.75 | 152.18 | 154.74 | 7,057,260 | -0.57(-0.36%) |
Oct 06, 2023 | 157.53 | 157.87 | 150.58 | 155.30 | 14,306,598 | -2.65(-1.68%) |
Oct 05, 2023 | 159.31 | 159.82 | 157.88 | 157.96 | 4,789,997 | -1.91(-1.19%) |
Oct 04, 2023 | 158.52 | 159.91 | 157.88 | 159.86 | 5,321,406 | +1.90(+1.20%) |
Oct 03, 2023 | 158.56 | 159.61 | 157.56 | 157.97 | 3,777,444 | -1.00(-0.63%) |
Oct 02, 2023 | 158.36 | 159.14 | 157.19 | 158.97 | 4,361,834 | +0.17(+0.11%) |
Sep 29, 2023 | 161.88 | 161.98 | 158.06 | 158.80 | 6,325,591 | -2.59(-1.61%) |
Sep 28, 2023 | 160.85 | 161.68 | 160.45 | 161.39 | 3,899,806 | +0.81(+0.51%) |
Sep 27, 2023 | 160.85 | 161.08 | 159.16 | 160.58 | 5,274,854 | -0.77(-0.48%) |
Sep 26, 2023 | 161.79 | 162.39 | 161.20 | 161.35 | 4,844,845 | -0.57(-0.35%) |
Sep 25, 2023 | 161.22 | 161.96 | 161.06 | 161.92 | 3,511,206 | +0.71(+0.44%) |
Sep 22, 2023 | 161.08 | 162.07 | 160.78 | 161.20 | 4,437,027 | +0.43(+0.27%) |
Sep 21, 2023 | 163.10 | 163.34 | 160.65 | 160.78 | 6,508,143 | -1.98(-1.21%) |
Sep 20, 2023 | 162.44 | 163.54 | 161.81 | 162.75 | 3,398,806 | +0.53(+0.32%) |
Sep 19, 2023 | 162.22 | 162.62 | 161.21 | 162.22 | 4,706,673 | -0.04(-0.02%) |
Sep 18, 2023 | 163.51 | 164.03 | 162.09 | 162.26 | 4,363,414 | -1.21(-0.74%) |
Sep 15, 2023 | 164.04 | 164.49 | 162.61 | 163.47 | 21,460,170 | -0.61(-0.37%) |
Sep 14, 2023 | 163.83 | 164.57 | 163.25 | 164.08 | 5,008,110 | +0.69(+0.42%) |
Sep 13, 2023 | 163.76 | 164.68 | 163.21 | 163.40 | 4,821,091 | +0.04(+0.02%) |
Sep 12, 2023 | 163.34 | 163.77 | 162.88 | 163.36 | 3,946,772 | +0.18(+0.11%) |
Sep 11, 2023 | 162.84 | 163.32 | 162.50 | 163.18 | 3,998,884 | +0.56(+0.35%) |
Sep 08, 2023 | 162.32 | 162.70 | 161.92 | 162.61 | 4,253,115 | +0.30(+0.18%) |
Sep 07, 2023 | 160.85 | 162.32 | 160.35 | 162.31 | 6,418,850 | +1.99(+1.24%) |
Sep 06, 2023 | 159.26 | 161.02 | 158.78 | 160.33 | 4,898,531 | +1.19(+0.75%) |
Sep 05, 2023 | 160.71 | 161.65 | 159.05 | 159.14 | 5,104,776 | -1.29(-0.80%) |
Sep 01, 2023 | 161.72 | 161.81 | 159.02 | 160.43 | 4,214,356 | -1.03(-0.64%) |
Aug 31, 2023 | 159.98 | 161.84 | 159.82 | 161.46 | 6,574,022 | +1.40(+0.87%) |
Aug 30, 2023 | 159.26 | 160.15 | 158.79 | 160.06 | 3,681,187 | +1.14(+0.72%) |
Aug 29, 2023 | 157.88 | 159.09 | 157.74 | 158.92 | 4,263,844 | +1.32(+0.84%) |
Aug 28, 2023 | 156.74 | 157.71 | 156.74 | 157.60 | 3,985,015 | +0.89(+0.57%) |
Aug 25, 2023 | 156.07 | 156.92 | 155.43 | 156.70 | 4,118,270 | +0.92(+0.59%) |
Aug 24, 2023 | 157.01 | 158.10 | 155.71 | 155.78 | 4,710,762 | -1.20(-0.77%) |
Aug 23, 2023 | 155.50 | 157.28 | 155.40 | 156.98 | 4,769,593 | +1.08(+0.69%) |
Aug 22, 2023 | 155.86 | 156.20 | 155.13 | 155.90 | 5,596,719 | -0.50(-0.32%) |
Aug 21, 2023 | 156.51 | 157.72 | 155.93 | 156.40 | 5,262,530 | -0.42(-0.27%) |
Aug 18, 2023 | 154.21 | 158.54 | 154.21 | 156.81 | 9,385,373 | +2.22(+1.44%) |
Aug 17, 2023 | 159.76 | 160.00 | 153.92 | 154.59 | 17,990,560 | -3.54(-2.24%) |
Aug 16, 2023 | 158.75 | 159.83 | 157.25 | 158.13 | 9,029,357 | +0.08(+0.05%) |
Aug 15, 2023 | 158.41 | 159.65 | 157.80 | 158.05 | 4,907,797 | -0.81(-0.51%) |
Aug 14, 2023 | 160.85 | 161.63 | 158.05 | 158.87 | 6,985,581 | -1.19(-0.74%) |
Aug 11, 2023 | 159.41 | 160.69 | 158.97 | 160.06 | 4,765,511 | +0.93(+0.59%) |
Aug 10, 2023 | 159.65 | 160.61 | 158.90 | 159.13 | 5,434,637 | -0.08(-0.05%) |
Aug 09, 2023 | 159.21 | 160.38 | 159.01 | 159.21 | 4,448,759 | +0.26(+0.16%) |
Aug 08, 2023 | 159.28 | 159.91 | 157.82 | 158.95 | 3,711,987 | +0.16(+0.10%) |
Aug 07, 2023 | 157.81 | 159.50 | 157.43 | 158.79 | 4,807,310 | +2.13(+1.36%) |
Aug 04, 2023 | 158.07 | 158.55 | 156.29 | 156.66 | 4,805,260 | -0.91(-0.58%) |
Aug 03, 2023 | 157.34 | 157.81 | 156.84 | 157.57 | 4,448,178 | +0.04(+0.02%) |
Aug 02, 2023 | 156.85 | 158.73 | 156.85 | 157.53 | 4,265,623 | +0.11(+0.07%) |
Aug 01, 2023 | 158.26 | 158.75 | 157.28 | 157.43 | 3,969,810 | -0.74(-0.47%) |
Jul 31, 2023 | 158.27 | 158.94 | 157.23 | 158.17 | 4,391,290 | -0.05(-0.03%) |
Jul 28, 2023 | 157.60 | 159.24 | 157.60 | 158.22 | 3,713,286 | +0.74(+0.47%) |
Jul 27, 2023 | 158.38 | 158.94 | 157.44 | 157.47 | 4,514,318 | -0.57(-0.36%) |
Jul 26, 2023 | 157.55 | 158.99 | 157.25 | 158.05 | 5,084,884 | +0.56(+0.36%) |
Jul 25, 2023 | 158.76 | 158.81 | 156.60 | 157.48 | 5,240,608 | -0.13(-0.08%) |
Jul 24, 2023 | 156.77 | 157.79 | 155.89 | 157.61 | 4,220,377 | +0.92(+0.59%) |
Jul 21, 2023 | 156.23 | 157.10 | 155.77 | 156.69 | 5,714,027 | +0.88(+0.57%) |
Jul 20, 2023 | 153.29 | 155.88 | 153.26 | 155.81 | 5,049,240 | +2.83(+1.85%) |
Jul 19, 2023 | 153.16 | 153.56 | 152.12 | 152.98 | 4,167,892 | +0.05(+0.03%) |
Jul 18, 2023 | 153.03 | 154.01 | 152.23 | 152.93 | 4,527,544 | -0.28(-0.18%) |
Jul 17, 2023 | 152.76 | 153.34 | 152.19 | 153.21 | 3,414,699 | +0.19(+0.12%) |
Jul 14, 2023 | 152.49 | 153.03 | 151.95 | 153.02 | 3,513,361 | +0.52(+0.34%) |
Jul 13, 2023 | 153.78 | 153.95 | 152.06 | 152.50 | 3,994,106 | -0.90(-0.59%) |
Jul 12, 2023 | 153.66 | 154.24 | 153.18 | 153.40 | 5,561,710 | +0.39(+0.25%) |
Jul 11, 2023 | 153.13 | 153.86 | 152.23 | 153.01 | 3,861,472 | -0.23(-0.15%) |
Jul 10, 2023 | 152.92 | 153.85 | 152.69 | 153.24 | 4,388,235 | +1.38(+0.91%) |
Jul 07, 2023 | 154.16 | 154.63 | 151.82 | 151.86 | 6,662,132 | -3.58(-2.30%) |
Jul 06, 2023 | 156.26 | 156.50 | 155.21 | 155.45 | 4,860,652 | -0.99(-0.63%) |
Jul 05, 2023 | 156.49 | 157.44 | 155.67 | 156.44 | 5,924,555 | -0.09(-0.06%) |
Jul 03, 2023 | 155.15 | 156.76 | 154.67 | 156.52 | 2,913,338 | +1.01(+0.65%) |
Jun 30, 2023 | 153.33 | 155.86 | 153.14 | 155.51 | 6,450,096 | +2.87(+1.88%) |
Jun 29, 2023 | 152.87 | 153.11 | 151.52 | 152.65 | 7,253,461 | -1.04(-0.68%) |
Jun 28, 2023 | 153.09 | 154.03 | 153.00 | 153.69 | 6,363,944 | +0.83(+0.54%) |
Jun 27, 2023 | 152.52 | 154.20 | 152.43 | 152.85 | 4,074,016 | -0.55(-0.36%) |
Jun 26, 2023 | 154.00 | 154.13 | 152.69 | 153.41 | 4,751,908 | -0.41(-0.26%) |
Jun 23, 2023 | 154.23 | 154.63 | 153.38 | 153.81 | 6,393,642 | -0.29(-0.19%) |
Jun 22, 2023 | 153.34 | 154.43 | 152.84 | 154.10 | 4,483,355 | +1.28(+0.83%) |
Jun 21, 2023 | 152.58 | 153.69 | 151.74 | 152.82 | 6,485,775 | +0.30(+0.19%) |
Jun 20, 2023 | 153.06 | 153.80 | 152.25 | 152.53 | 6,737,827 | -1.36(-0.88%) |
Jun 16, 2023 | 156.41 | 156.47 | 153.63 | 153.88 | 11,682,364 | -2.18(-1.39%) |
Jun 15, 2023 | 155.34 | 156.55 | 155.32 | 156.06 | 6,118,143 | +4.96(+3.28%) |
May 08, 2023 | 149.67 | 151.33 | 149.46 | 151.10 | 5,028,773 | +0.94(+0.63%) |
May 05, 2023 | 148.71 | 150.40 | 148.24 | 150.16 | 4,903,909 | +1.29(+0.86%) |
May 04, 2023 | 148.96 | 149.39 | 147.91 | 148.88 | 4,719,298 | +0.41(+0.28%) |
May 03, 2023 | 149.39 | 149.92 | 148.12 | 148.46 | 4,170,818 | -0.55(-0.37%) |
May 02, 2023 | 149.30 | 149.32 | 147.32 | 149.01 | 3,831,575 | -0.40(-0.27%) |
May 01, 2023 | 148.88 | 150.35 | 148.77 | 149.42 | 3,858,672 | +0.61(+0.41%) |
Apr 28, 2023 | 149.12 | 149.99 | 148.03 | 148.81 | 4,764,497 | -0.40(-0.27%) |
Apr 27, 2023 | 148.62 | 149.76 | 148.62 | 149.21 | 4,348,998 | +0.46(+0.31%) |
Apr 26, 2023 | 148.82 | 149.24 | 148.07 | 148.75 | 4,467,312 | -0.65(-0.44%) |
Apr 25, 2023 | 151.09 | 151.55 | 149.16 | 149.40 | 5,836,118 | -1.17(-0.78%) |
Apr 24, 2023 | 149.53 | 150.76 | 149.53 | 150.57 | 4,590,628 | +1.01(+0.68%) |
Apr 21, 2023 | 149.78 | 150.12 | 149.01 | 149.56 | 8,568,122 | +0.75(+0.50%) |
Apr 20, 2023 | 148.06 | 149.22 | 147.46 | 148.81 | 4,613,341 | +0.95(+0.64%) |
Apr 19, 2023 | 148.68 | 149.24 | 147.62 | 147.86 | 4,204,709 | +0.16(+0.11%) |
Apr 18, 2023 | 147.63 | 148.19 | 147.30 | 147.70 | 4,559,570 | +0.32(+0.22%) |
Apr 17, 2023 | 146.51 | 147.52 | 146.37 | 147.38 | 5,466,725 | +1.03(+0.70%) |
Apr 14, 2023 | 146.89 | 147.74 | 146.02 | 146.35 | 3,540,462 | -1.00(-0.68%) |
Apr 13, 2023 | 147.50 | 147.85 | 146.07 | 147.35 | 4,488,073 | +0.15(+0.10%) |
Apr 12, 2023 | 147.64 | 148.81 | 147.03 | 147.20 | 3,790,632 | -0.72(-0.49%) |
Apr 11, 2023 | 148.84 | 148.84 | 147.47 | 147.92 | 6,212,323 | -0.43(-0.29%) |
Apr 10, 2023 | 148.21 | 148.95 | 147.62 | 148.35 | 4,909,916 | -0.29(-0.19%) |
Apr 06, 2023 | 146.67 | 148.87 | 146.39 | 148.64 | 6,050,655 | +1.11(+0.76%) |
Apr 05, 2023 | 145.06 | 147.73 | 145.03 | 147.52 | 8,974,727 | +2.41(+1.66%) |
Apr 04, 2023 | 146.40 | 146.66 | 144.91 | 145.12 | 6,121,747 | -1.44(-0.98%) |
Apr 03, 2023 | 145.61 | 146.81 | 145.39 | 146.56 | 6,684,089 | +1.22(+0.84%) |
Mar 31, 2023 | 144.48 | 146.31 | 144.37 | 145.34 | 7,057,175 | +1.75(+1.22%) |
Mar 30, 2023 | 143.41 | 144.50 | 142.94 | 143.58 | 7,398,778 | +1.42(+1.00%) |
Mar 29, 2023 | 142.30 | 142.88 | 141.39 | 142.16 | 8,189,823 | +0.61(+0.43%) |
Mar 28, 2023 | 141.59 | 142.34 | 141.00 | 141.55 | 7,205,625 | -0.55(-0.39%) |
Mar 27, 2023 | 140.74 | 142.90 | 140.73 | 142.10 | 9,067,264 | +2.34(+1.67%) |
Mar 24, 2023 | 138.99 | 140.43 | 138.58 | 139.77 | 7,694,619 | +1.13(+0.82%) |
Mar 23, 2023 | 138.19 | 139.58 | 137.49 | 138.63 | 7,454,806 | +1.11(+0.81%) |
Mar 22, 2023 | 138.62 | 139.20 | 137.46 | 137.52 | 6,272,530 | -0.89(-0.64%) |
Mar 21, 2023 | 139.36 | 139.36 | 137.53 | 138.41 | 6,428,336 | -0.47(-0.34%) |
Mar 20, 2023 | 138.09 | 139.89 | 137.81 | 138.88 | 11,474,029 | +1.48(+1.08%) |
Mar 17, 2023 | 136.21 | 137.49 | 135.62 | 137.40 | 14,569,268 | +1.10(+0.81%) |
Mar 16, 2023 | 137.43 | 137.65 | 135.90 | 136.30 | 9,776,528 | -0.78(-0.57%) |
Mar 15, 2023 | 134.38 | 137.24 | 134.20 | 137.08 | 11,250,243 | +1.51(+1.11%) |
Mar 14, 2023 | 135.16 | 135.73 | 134.49 | 135.56 | 8,671,042 | +0.72(+0.53%) |
Mar 13, 2023 | 134.17 | 135.96 | 134.07 | 134.85 | 9,556,071 | +0.39(+0.29%) |
Mar 10, 2023 | 134.50 | 135.74 | 133.59 | 134.46 | 6,813,502 | -0.20(-0.15%) |
Mar 09, 2023 | 136.28 | 136.43 | 134.41 | 134.65 | 5,234,197 | -0.91(-0.67%) |
Mar 08, 2023 | 136.02 | 136.37 | 134.76 | 135.56 | 6,482,239 | -1.13(-0.83%) |
Mar 07, 2023 | 138.59 | 139.08 | 136.24 | 136.69 | 5,903,334 | -1.37(-1.00%) |
Mar 06, 2023 | 137.92 | 138.39 | 137.45 | 138.07 | 5,677,437 | -0.02(-0.01%) |
Mar 03, 2023 | 138.45 | 138.60 | 137.20 | 138.09 | 5,734,886 | +0.17(+0.12%) |
Mar 02, 2023 | 137.27 | 138.16 | 136.94 | 137.92 | 5,020,726 | +0.34(+0.25%) |
Mar 01, 2023 | 138.47 | 138.69 | 136.81 | 137.58 | 4,809,201 | -1.94(-1.39%) |
Feb 28, 2023 | 138.41 | 140.03 | 138.36 | 139.52 | 6,129,798 | +0.68(+0.49%) |
Feb 27, 2023 | 140.09 | 140.46 | 138.08 | 138.84 | 5,652,443 | -1.01(-0.72%) |
Feb 24, 2023 | 138.25 | 140.12 | 136.97 | 139.85 | 7,003,988 | +0.37(+0.27%) |
Feb 23, 2023 | 141.72 | 141.72 | 138.13 | 139.48 | 7,476,991 | -2.11(-1.49%) |
Feb 22, 2023 | 144.07 | 144.86 | 140.14 | 141.59 | 10,126,652 | -3.03(-2.10%) |
Feb 21, 2023 | 140.26 | 145.62 | 139.54 | 144.62 | 18,625,076 | +0.87(+0.61%) |
Feb 17, 2023 | 142.45 | 144.00 | 141.92 | 143.75 | 8,411,389 | +2.13(+1.50%) |
Feb 16, 2023 | 142.81 | 143.31 | 141.53 | 141.62 | 5,537,848 | -2.26(-1.57%) |
Feb 15, 2023 | 142.30 | 143.91 | 141.91 | 143.88 | 4,982,973 | +1.06(+0.74%) |
Feb 14, 2023 | 143.06 | 144.43 | 141.91 | 142.82 | 4,696,669 | -0.41(-0.29%) |
Feb 13, 2023 | 142.05 | 143.44 | 141.86 | 143.23 | 5,435,342 | +2.15(+1.52%) |
Feb 10, 2023 | 140.46 | 141.30 | 139.56 | 141.08 | 5,094,500 | +2.16(+1.55%) |
Feb 09, 2023 | 138.28 | 139.33 | 137.99 | 138.92 | 4,436,225 | +1.28(+0.93%) |
Feb 08, 2023 | 137.75 | 138.51 | 137.41 | 137.65 | 3,969,164 | -0.75(-0.54%) |
Feb 07, 2023 | 137.20 | 138.71 | 136.14 | 138.39 | 5,549,203 | +0.29(+0.21%) |
Feb 06, 2023 | 139.22 | 139.49 | 137.46 | 138.10 | 5,925,325 | -1.01(-0.73%) |
Feb 03, 2023 | 140.73 | 141.32 | 138.27 | 139.11 | 5,825,463 | -1.88(-1.33%) |
Feb 02, 2023 | 141.76 | 142.20 | 140.31 | 140.98 | 6,044,056 | -1.03(-0.73%) |
Feb 01, 2023 | 141.02 | 142.94 | 140.08 | 142.01 | 4,360,416 | +0.78(+0.56%) |
Jan 31, 2023 | 139.71 | 141.24 | 139.06 | 141.23 | 4,788,660 | +1.69(+1.21%) |
Jan 30, 2023 | 139.51 | 139.84 | 138.68 | 139.54 | 5,397,048 | -1.13(-0.80%) |
Jan 27, 2023 | 139.98 | 141.82 | 139.15 | 140.67 | 6,252,700 | +1.07(+0.77%) |
Jan 26, 2023 | 140.40 | 141.11 | 139.16 | 139.60 | 5,370,213 | -0.13(-0.09%) |
Jan 25, 2023 | 139.63 | 140.21 | 137.81 | 139.73 | 4,240,577 | -0.67(-0.48%) |
Jan 24, 2023 | 156.94 | 156.94 | 123.19 | 140.39 | 4,640,905 | +0.37(+0.27%) |
Jan 23, 2023 | 137.88 | 140.38 | 137.63 | 140.02 | 4,464,850 | +2.06(+1.49%) |
Jan 20, 2023 | 136.84 | 138.19 | 135.63 | 137.96 | 10,032,070 | +1.68(+1.23%) |
Jan 19, 2023 | 138.79 | 138.93 | 136.24 | 136.28 | 5,886,408 | -1.97(-1.43%) |
Jan 18, 2023 | 141.55 | 141.60 | 137.90 | 138.25 | 7,693,204 | -3.50(-2.47%) |
Jan 17, 2023 | 142.62 | 143.03 | 141.55 | 141.76 | 5,133,456 | -0.86(-0.61%) |
Jan 13, 2023 | 142.86 | 143.14 | 141.22 | 142.62 | 4,652,150 | +0.47(+0.33%) |
Jan 12, 2023 | 143.72 | 143.73 | 141.74 | 142.15 | 4,234,480 | -1.30(-0.90%) |
Jan 11, 2023 | 143.06 | 143.50 | 142.07 | 143.45 | 5,035,241 | +1.25(+0.88%) |
Jan 10, 2023 | 142.28 | 142.78 | 141.09 | 142.20 | 4,064,496 | -0.09(-0.06%) |
Jan 09, 2023 | 143.63 | 145.15 | 142.14 | 142.29 | 6,026,508 | -1.80(-1.25%) |
Jan 06, 2023 | 141.94 | 144.84 | 141.59 | 144.09 | 7,209,769 | +3.45(+2.45%) |
Jan 05, 2023 | 140.83 | 141.48 | 140.03 | 140.64 | 4,506,941 | -0.48(-0.34%) |
Jan 04, 2023 | 140.79 | 141.41 | 139.46 | 141.12 | 4,529,288 | +0.16(+0.11%) |
Jan 03, 2023 | 139.93 | 141.07 | 139.48 | 140.96 | 5,855,779 | +1.78(+1.28%) |
Dec 30, 2022 | 138.96 | 139.39 | 138.22 | 139.19 | 3,907,097 | -0.35(-0.25%) |
Dec 29, 2022 | 139.53 | 140.39 | 139.15 | 139.54 | 3,114,525 | +0.84(+0.61%) |
Dec 28, 2022 | 140.84 | 141.03 | 138.32 | 138.70 | 5,176,691 | -2.47(-1.75%) |
Dec 27, 2022 | 141.40 | 141.80 | 140.56 | 141.17 | 3,411,065 | +0.04(+0.03%) |
Dec 23, 2022 | 140.42 | 141.16 | 139.67 | 141.13 | 3,242,089 | +0.28(+0.20%) |
Dec 22, 2022 | 142.11 | 142.32 | 139.32 | 140.85 | 4,442,347 | -1.67(-1.17%) |
Dec 21, 2022 | 141.67 | 143.26 | 141.61 | 142.51 | 4,661,215 | +1.11(+0.78%) |
Dec 20, 2022 | 140.30 | 141.99 | 139.64 | 141.41 | 5,774,207 | +1.23(+0.88%) |
Dec 19, 2022 | 140.38 | 140.92 | 139.12 | 140.18 | 5,113,922 | +0.05(+0.03%) |
Dec 16, 2022 | 141.83 | 142.06 | 139.95 | 140.13 | 13,699,608 | -2.56(-1.80%) |
Dec 15, 2022 | 142.91 | 143.73 | 140.99 | 142.69 | 5,953,961 | -1.29(-0.89%) |
Dec 14, 2022 | 144.39 | 145.80 | 143.28 | 143.98 | 6,904,521 | -0.81(-0.56%) |
Dec 13, 2022 | 147.25 | 147.44 | 144.05 | 144.78 | 7,948,675 | -0.52(-0.36%) |
Dec 12, 2022 | 143.22 | 145.38 | 142.89 | 145.30 | 6,596,860 | +2.66(+1.87%) |
Dec 09, 2022 | 144.76 | 145.00 | 142.55 | 142.64 | 9,484,018 | -3.41(-2.33%) |
Dec 08, 2022 | 146.42 | 146.53 | 145.42 | 146.05 | 4,588,420 | +0.23(+0.15%) |
Dec 07, 2022 | 147.18 | 147.88 | 145.54 | 145.82 | 5,981,501 | -0.76(-0.52%) |
Dec 06, 2022 | 147.87 | 148.56 | 145.92 | 146.59 | 7,085,919 | -1.72(-1.16%) |
Dec 05, 2022 | 149.38 | 149.63 | 147.19 | 148.31 | 8,045,006 | -1.54(-1.02%) |
Dec 02, 2022 | 148.14 | 149.86 | 148.14 | 149.84 | 7,066,887 | -0.15(-0.10%) |