Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 185.29 | 185.42 | 182.75 | 183.34 | 5,815,689 | -2.79(-1.50%) |
Jul 28, 2023 | 185.96 | 187.17 | 185.62 | 186.13 | 5,728,186 | +1.71(+0.93%) |
Jul 27, 2023 | 187.78 | 188.07 | 184.26 | 184.42 | 4,234,482 | -2.97(-1.59%) |
Jul 26, 2023 | 186.92 | 188.16 | 185.88 | 187.39 | 3,986,400 | +0.23(+0.13%) |
Jul 25, 2023 | 186.23 | 187.79 | 185.88 | 187.16 | 3,603,441 | +0.43(+0.23%) |
Jul 24, 2023 | 186.40 | 187.22 | 185.96 | 186.73 | 4,321,415 | +0.74(+0.40%) |
Jul 21, 2023 | 185.93 | 187.26 | 185.14 | 185.98 | 15,748,200 | +0.84(+0.45%) |
Jul 20, 2023 | 183.38 | 185.82 | 182.71 | 185.14 | 5,169,108 | +2.97(+1.63%) |
Jul 19, 2023 | 180.94 | 182.50 | 180.37 | 182.17 | 4,233,567 | +1.77(+0.98%) |
Jul 18, 2023 | 181.37 | 182.72 | 179.78 | 180.40 | 5,811,547 | -1.15(-0.64%) |
Jul 17, 2023 | 182.25 | 182.90 | 181.35 | 181.55 | 5,764,239 | -2.52(-1.37%) |
Jul 14, 2023 | 183.73 | 184.48 | 182.98 | 184.08 | 4,567,939 | +0.66(+0.36%) |
Jul 13, 2023 | 181.72 | 183.93 | 179.24 | 183.41 | 8,407,072 | +4.26(+2.38%) |
Jul 12, 2023 | 179.94 | 180.56 | 178.96 | 179.15 | 6,209,900 | -0.79(-0.44%) |
Jul 11, 2023 | 180.33 | 180.67 | 178.41 | 179.94 | 4,004,786 | -0.31(-0.17%) |
Jul 10, 2023 | 180.03 | 181.83 | 179.74 | 180.25 | 5,714,146 | +1.19(+0.67%) |
Jul 07, 2023 | 181.74 | 181.80 | 179.01 | 179.06 | 6,451,845 | -3.44(-1.89%) |
Jul 06, 2023 | 181.73 | 182.65 | 180.83 | 182.50 | 5,718,051 | +0.02(+0.01%) |
Jul 05, 2023 | 180.94 | 182.59 | 180.91 | 182.48 | 5,395,696 | +0.96(+0.53%) |
Jul 03, 2023 | 180.25 | 181.56 | 179.44 | 181.52 | 2,442,620 | +0.37(+0.20%) |
Jun 30, 2023 | 180.00 | 181.44 | 179.84 | 181.15 | 7,823,691 | +1.31(+0.73%) |
Jun 29, 2023 | 179.22 | 179.85 | 177.41 | 179.84 | 5,899,902 | +0.18(+0.10%) |
Jun 28, 2023 | 182.16 | 182.64 | 179.36 | 179.66 | 5,310,666 | -2.47(-1.35%) |
Jun 27, 2023 | 180.61 | 182.51 | 179.92 | 182.13 | 5,892,018 | +1.30(+0.72%) |
Jun 26, 2023 | 182.07 | 182.34 | 180.08 | 180.83 | 3,789,382 | -1.15(-0.63%) |
Jun 23, 2023 | 183.87 | 183.87 | 181.87 | 181.98 | 7,854,645 | -1.25(-0.68%) |
Jun 22, 2023 | 182.63 | 183.46 | 181.79 | 183.24 | 3,257,545 | +1.88(+1.04%) |
Jun 21, 2023 | 181.64 | 182.78 | 180.14 | 181.36 | 3,918,403 | +0.12(+0.06%) |
Jun 20, 2023 | 182.44 | 183.74 | 181.17 | 181.24 | 4,248,370 | -0.71(-0.39%) |
Jun 16, 2023 | 182.05 | 183.47 | 181.62 | 181.95 | 9,126,176 | +0.32(+0.18%) |
Jun 15, 2023 | 180.21 | 182.08 | 179.49 | 181.63 | 4,423,409 | +2.48(+1.39%) |
Jun 14, 2023 | 178.00 | 179.62 | 177.45 | 179.15 | 3,639,118 | +1.59(+0.90%) |
Jun 13, 2023 | 178.13 | 178.19 | 177.10 | 177.55 | 2,902,441 | -0.35(-0.20%) |
Jun 12, 2023 | 178.48 | 178.72 | 176.72 | 177.91 | 4,301,804 | -0.44(-0.25%) |
Jun 09, 2023 | 177.72 | 178.81 | 177.02 | 178.34 | 3,272,190 | +0.25(+0.14%) |
Jun 08, 2023 | 175.75 | 178.30 | 175.39 | 178.10 | 4,127,006 | +1.95(+1.10%) |
Jun 07, 2023 | 176.74 | 177.75 | 175.75 | 176.15 | 5,278,548 | -1.42(-0.80%) |
Jun 06, 2023 | 180.92 | 181.05 | 176.47 | 177.57 | 4,064,838 | -2.61(-1.45%) |
Jun 05, 2023 | 179.81 | 182.08 | 179.58 | 180.18 | 4,408,255 | +0.17(+0.09%) |
Jun 02, 2023 | 178.02 | 180.24 | 177.71 | 180.02 | 4,384,743 | +1.83(+1.03%) |
Jun 01, 2023 | 178.41 | 178.68 | 176.83 | 178.19 | 5,395,536 | +1.08(+0.61%) |
May 31, 2023 | 177.60 | 179.31 | 176.24 | 177.11 | 21,019,022 | +0.72(+0.41%) |
May 30, 2023 | 176.82 | 177.83 | 175.50 | 176.39 | 4,457,096 | -1.91(-1.07%) |
May 26, 2023 | 178.43 | 178.95 | 177.15 | 178.30 | 4,581,050 | -0.21(-0.12%) |
May 25, 2023 | 177.45 | 178.92 | 176.72 | 178.52 | 4,857,377 | -1.06(-0.59%) |
May 24, 2023 | 180.91 | 181.37 | 179.07 | 179.57 | 3,828,944 | -1.15(-0.63%) |
May 23, 2023 | 181.13 | 181.26 | 179.28 | 180.72 | 6,571,158 | -0.55(-0.31%) |
May 22, 2023 | 185.69 | 185.89 | 181.05 | 181.27 | 5,958,171 | -5.05(-2.71%) |
May 19, 2023 | 186.93 | 187.31 | 185.61 | 186.32 | 3,998,125 | +0.27(+0.15%) |
May 18, 2023 | 185.82 | 186.20 | 184.94 | 186.05 | 3,819,164 | -0.49(-0.26%) |
May 17, 2023 | 187.75 | 188.02 | 185.35 | 186.54 | 5,023,305 | -1.33(-0.71%) |
May 16, 2023 | 188.89 | 188.89 | 187.00 | 187.87 | 5,975,532 | -0.82(-0.43%) |
May 15, 2023 | 190.92 | 191.22 | 188.42 | 188.69 | 3,035,317 | -1.80(-0.94%) |
May 12, 2023 | 189.72 | 190.58 | 189.34 | 190.48 | 2,822,103 | +0.76(+0.40%) |
May 11, 2023 | 188.69 | 189.90 | 187.45 | 189.72 | 3,799,588 | +1.04(+0.55%) |
May 10, 2023 | 188.53 | 189.96 | 187.14 | 188.69 | 4,481,732 | +0.13(+0.07%) |
May 09, 2023 | 188.29 | 189.07 | 187.17 | 188.56 | 3,178,980 | +0.77(+0.41%) |
May 08, 2023 | 187.84 | 188.42 | 187.11 | 187.79 | 2,316,426 | -0.89(-0.47%) |
May 05, 2023 | 187.28 | 188.89 | 186.86 | 188.69 | 4,269,253 | +0.87(+0.46%) |
May 04, 2023 | 187.53 | 188.37 | 186.63 | 187.82 | 4,393,025 | +1.16(+0.62%) |
May 03, 2023 | 187.04 | 187.69 | 186.27 | 186.66 | 3,489,749 | -0.07(-0.04%) |
May 02, 2023 | 185.86 | 186.97 | 184.29 | 186.72 | 3,821,421 | +0.55(+0.30%) |
May 01, 2023 | 184.97 | 186.80 | 184.81 | 186.17 | 3,230,705 | +0.77(+0.41%) |
Apr 28, 2023 | 184.44 | 186.11 | 184.19 | 185.40 | 4,745,371 | +1.16(+0.63%) |
Apr 27, 2023 | 182.77 | 184.49 | 182.12 | 184.24 | 4,709,855 | +1.12(+0.61%) |
Apr 26, 2023 | 183.06 | 183.97 | 182.47 | 183.12 | 4,798,319 | -1.14(-0.62%) |
Apr 25, 2023 | 181.20 | 184.71 | 180.89 | 184.26 | 6,425,715 | +4.09(+2.27%) |
Apr 24, 2023 | 181.14 | 181.21 | 179.70 | 180.17 | 3,642,291 | +0.09(+0.05%) |
Apr 21, 2023 | 180.64 | 181.02 | 179.81 | 180.08 | 3,893,878 | +0.08(+0.04%) |
Apr 20, 2023 | 179.53 | 180.69 | 178.90 | 180.00 | 3,982,413 | +0.59(+0.33%) |
Apr 19, 2023 | 179.91 | 179.99 | 178.96 | 179.41 | 2,275,307 | -0.11(-0.06%) |
Apr 18, 2023 | 179.46 | 179.90 | 178.46 | 179.52 | 2,510,571 | +0.37(+0.21%) |
Apr 17, 2023 | 178.90 | 179.44 | 178.21 | 179.15 | 3,319,970 | +0.90(+0.51%) |
Apr 14, 2023 | 178.06 | 178.73 | 177.66 | 178.24 | 2,649,307 | -0.84(-0.47%) |
Apr 13, 2023 | 177.37 | 179.30 | 176.87 | 179.08 | 4,430,924 | +1.77(+1.00%) |
Apr 12, 2023 | 177.44 | 178.50 | 177.01 | 177.31 | 3,728,013 | -0.35(-0.20%) |
Apr 11, 2023 | 178.15 | 178.59 | 177.51 | 177.66 | 3,692,924 | -0.27(-0.15%) |
Apr 10, 2023 | 178.54 | 178.61 | 176.47 | 177.93 | 2,479,431 | -1.13(-0.63%) |
Apr 06, 2023 | 178.03 | 179.43 | 177.84 | 179.06 | 3,490,096 | +0.70(+0.39%) |
Apr 05, 2023 | 177.98 | 179.64 | 177.80 | 178.36 | 3,939,542 | +1.67(+0.95%) |
Apr 04, 2023 | 176.94 | 178.09 | 175.89 | 176.69 | 3,404,267 | -0.56(-0.32%) |
Apr 03, 2023 | 176.67 | 177.51 | 175.21 | 177.25 | 4,018,009 | +0.19(+0.11%) |
Mar 31, 2023 | 176.92 | 177.24 | 176.11 | 177.06 | 4,612,641 | +1.43(+0.81%) |
Mar 30, 2023 | 175.80 | 176.12 | 174.90 | 175.63 | 2,824,156 | +0.15(+0.08%) |
Mar 29, 2023 | 175.46 | 175.71 | 174.81 | 175.49 | 4,628,903 | +1.21(+0.70%) |
Mar 28, 2023 | 174.17 | 175.27 | 174.17 | 174.27 | 2,934,364 | -0.13(-0.07%) |
Mar 27, 2023 | 174.41 | 175.46 | 174.16 | 174.40 | 4,203,099 | +0.46(+0.26%) |
Mar 24, 2023 | 171.46 | 174.18 | 171.32 | 173.94 | 3,823,873 | +3.34(+1.96%) |
Mar 23, 2023 | 171.00 | 172.12 | 169.99 | 170.60 | 4,793,381 | -0.84(-0.49%) |
Mar 22, 2023 | 172.73 | 174.21 | 171.35 | 171.44 | 4,510,323 | -1.46(-0.84%) |
Mar 21, 2023 | 172.55 | 173.05 | 171.21 | 172.89 | 3,924,943 | +0.41(+0.24%) |
Mar 20, 2023 | 171.43 | 172.57 | 170.46 | 172.48 | 4,635,621 | +2.39(+1.40%) |
Mar 17, 2023 | 171.44 | 171.61 | 169.22 | 170.09 | 9,116,682 | -1.34(-0.78%) |
Mar 16, 2023 | 171.53 | 171.91 | 170.28 | 171.44 | 4,874,511 | -0.12(-0.07%) |
Mar 15, 2023 | 168.54 | 171.58 | 168.21 | 171.55 | 7,310,076 | +3.01(+1.79%) |
Mar 14, 2023 | 167.53 | 168.81 | 166.64 | 168.54 | 6,672,279 | -0.18(-0.10%) |
Mar 13, 2023 | 167.79 | 172.13 | 167.65 | 168.72 | 9,392,136 | +1.63(+0.98%) |
Mar 10, 2023 | 167.57 | 169.23 | 166.04 | 167.08 | 4,252,159 | +0.22(+0.13%) |
Mar 09, 2023 | 168.63 | 169.35 | 166.28 | 166.86 | 4,161,218 | -1.27(-0.76%) |
Mar 08, 2023 | 167.72 | 168.38 | 166.84 | 168.13 | 3,006,675 | +0.46(+0.27%) |
Mar 07, 2023 | 168.68 | 169.25 | 166.93 | 167.68 | 4,216,068 | -0.84(-0.50%) |
Mar 06, 2023 | 167.27 | 168.67 | 167.27 | 168.51 | 3,717,529 | +0.34(+0.20%) |
Mar 03, 2023 | 168.03 | 168.46 | 166.40 | 168.17 | 3,734,456 | -0.16(-0.10%) |
Mar 02, 2023 | 165.61 | 168.76 | 164.90 | 168.34 | 4,636,835 | +3.05(+1.85%) |
Mar 01, 2023 | 166.24 | 166.38 | 163.16 | 165.29 | 5,550,953 | -2.12(-1.27%) |
Feb 28, 2023 | 168.71 | 168.89 | 167.09 | 167.41 | 4,474,930 | -2.30(-1.35%) |
Feb 27, 2023 | 170.73 | 171.00 | 169.46 | 169.71 | 3,325,781 | -0.05(-0.03%) |
Feb 24, 2023 | 169.27 | 170.11 | 168.14 | 169.75 | 3,067,356 | -0.34(-0.20%) |
Feb 23, 2023 | 170.43 | 170.75 | 168.82 | 170.09 | 3,940,360 | +0.18(+0.11%) |
Feb 22, 2023 | 170.49 | 171.17 | 169.57 | 169.91 | 5,493,245 | -0.06(-0.03%) |
Feb 21, 2023 | 169.39 | 171.15 | 168.51 | 169.97 | 6,008,811 | -0.10(-0.06%) |
Feb 17, 2023 | 168.97 | 170.20 | 168.66 | 170.06 | 4,096,622 | +0.74(+0.44%) |
Feb 16, 2023 | 168.58 | 170.66 | 168.38 | 169.32 | 5,154,281 | -0.48(-0.28%) |
Feb 15, 2023 | 168.83 | 169.84 | 168.43 | 169.80 | 4,276,305 | +0.23(+0.14%) |
Feb 14, 2023 | 170.85 | 170.99 | 168.62 | 169.57 | 5,391,882 | -1.93(-1.12%) |
Feb 13, 2023 | 170.04 | 171.94 | 169.83 | 171.50 | 5,394,650 | +1.51(+0.89%) |
Feb 10, 2023 | 167.01 | 170.36 | 166.56 | 169.99 | 6,401,824 | +3.30(+1.98%) |
Feb 09, 2023 | 169.14 | 170.27 | 165.97 | 166.69 | 9,967,371 | +1.56(+0.95%) |
Feb 08, 2023 | 164.97 | 165.29 | 164.24 | 165.12 | 5,887,690 | -0.39(-0.23%) |
Feb 07, 2023 | 164.28 | 165.96 | 163.29 | 165.51 | 6,266,113 | -0.25(-0.15%) |
Feb 06, 2023 | 163.75 | 166.30 | 163.61 | 165.76 | 5,846,273 | +2.60(+1.60%) |
Feb 03, 2023 | 164.93 | 165.25 | 161.16 | 163.16 | 5,502,305 | -0.82(-0.50%) |
Feb 02, 2023 | 163.48 | 164.54 | 162.57 | 163.97 | 5,860,232 | -1.53(-0.93%) |
Feb 01, 2023 | 164.85 | 166.24 | 163.53 | 165.51 | 4,291,546 | +0.52(+0.32%) |
Jan 31, 2023 | 164.20 | 165.04 | 163.35 | 164.99 | 4,834,890 | +1.49(+0.91%) |
Jan 30, 2023 | 163.79 | 165.41 | 163.18 | 163.50 | 5,379,411 | -0.14(-0.08%) |
Jan 27, 2023 | 163.78 | 164.23 | 162.63 | 163.64 | 5,650,723 | -0.58(-0.35%) |
Jan 26, 2023 | 165.58 | 165.62 | 164.04 | 164.22 | 4,724,534 | -1.65(-0.99%) |
Jan 25, 2023 | 164.33 | 165.91 | 163.37 | 165.87 | 3,993,336 | +1.20(+0.73%) |
Jan 24, 2023 | 163.63 | 164.84 | 162.51 | 164.67 | 4,271,553 | +1.51(+0.93%) |
Jan 23, 2023 | 164.01 | 164.73 | 162.76 | 163.16 | 5,638,812 | -0.73(-0.45%) |
Jan 20, 2023 | 162.99 | 163.90 | 161.55 | 163.89 | 5,990,457 | +0.24(+0.15%) |
Jan 19, 2023 | 165.24 | 166.10 | 163.50 | 163.65 | 4,892,716 | -1.92(-1.16%) |
Jan 18, 2023 | 169.06 | 169.54 | 165.29 | 165.57 | 5,218,724 | -4.28(-2.52%) |
Jan 17, 2023 | 169.94 | 171.29 | 169.30 | 169.85 | 5,216,580 | +0.79(+0.47%) |
Jan 13, 2023 | 169.21 | 169.53 | 168.02 | 169.06 | 4,893,129 | -0.52(-0.31%) |
Jan 12, 2023 | 171.39 | 172.08 | 169.14 | 169.58 | 4,401,560 | -2.19(-1.27%) |
Jan 11, 2023 | 173.06 | 173.37 | 169.48 | 171.77 | 4,529,713 | +0.19(+0.11%) |
Jan 10, 2023 | 172.48 | 173.20 | 170.84 | 171.58 | 3,956,800 | -1.43(-0.82%) |
Jan 09, 2023 | 174.08 | 176.32 | 172.50 | 173.00 | 3,439,055 | -1.64(-0.94%) |
Jan 06, 2023 | 172.50 | 175.42 | 172.49 | 174.65 | 3,848,909 | +3.79(+2.22%) |
Jan 05, 2023 | 171.68 | 172.47 | 170.62 | 170.85 | 3,779,765 | -1.80(-1.04%) |
Jan 04, 2023 | 173.08 | 174.17 | 171.29 | 172.66 | 4,941,567 | -0.43(-0.25%) |
Jan 03, 2023 | 174.22 | 174.38 | 170.34 | 173.08 | 5,325,293 | -1.19(-0.68%) |
Dec 30, 2022 | 174.98 | 175.54 | 172.97 | 174.27 | 3,250,876 | -1.29(-0.74%) |
Dec 29, 2022 | 175.50 | 176.41 | 175.47 | 175.56 | 2,642,404 | +0.28(+0.16%) |
Dec 28, 2022 | 177.61 | 178.04 | 175.23 | 175.28 | 2,792,812 | -1.33(-0.75%) |
Dec 27, 2022 | 176.82 | 177.13 | 175.84 | 176.61 | 3,263,450 | +0.78(+0.44%) |
Dec 23, 2022 | 174.53 | 176.11 | 174.09 | 175.83 | 2,278,154 | +1.13(+0.65%) |
Dec 22, 2022 | 175.45 | 175.51 | 172.61 | 174.70 | 4,462,944 | -1.36(-0.77%) |
Dec 21, 2022 | 175.15 | 177.20 | 175.00 | 176.06 | 4,391,828 | +1.23(+0.70%) |
Dec 20, 2022 | 175.41 | 175.82 | 174.27 | 174.84 | 3,367,741 | -0.11(-0.06%) |
Dec 19, 2022 | 174.48 | 177.00 | 173.99 | 174.94 | 4,610,490 | +0.96(+0.55%) |
Dec 16, 2022 | 173.73 | 174.80 | 172.19 | 173.98 | 16,282,356 | +0.09(+0.05%) |
Dec 15, 2022 | 175.56 | 176.27 | 172.10 | 173.89 | 6,367,332 | -3.00(-1.70%) |
Dec 14, 2022 | 177.58 | 179.32 | 175.71 | 176.89 | 5,589,323 | -0.49(-0.28%) |
Dec 13, 2022 | 179.90 | 180.25 | 176.49 | 177.38 | 5,843,909 | -0.10(-0.05%) |
Dec 12, 2022 | 177.68 | 177.68 | 175.92 | 177.48 | 4,862,912 | +0.84(+0.48%) |
Dec 09, 2022 | 177.71 | 177.71 | 176.59 | 176.64 | 3,230,156 | -0.63(-0.35%) |
Dec 08, 2022 | 175.40 | 177.49 | 174.87 | 177.27 | 3,939,802 | +1.51(+0.86%) |
Dec 07, 2022 | 175.40 | 176.01 | 174.32 | 175.75 | 4,396,778 | +0.53(+0.30%) |
Dec 06, 2022 | 177.27 | 177.79 | 174.32 | 175.22 | 6,048,501 | -1.44(-0.81%) |
Dec 05, 2022 | 176.96 | 177.45 | 175.89 | 176.66 | 4,232,493 | -2.48(-1.38%) |
Dec 02, 2022 | 177.51 | 179.74 | 177.36 | 179.14 | 3,677,453 | -0.20(-0.11%) |
Dec 01, 2022 | 178.94 | 179.76 | 177.66 | 179.34 | 4,854,538 | +1.49(+0.84%) |
Nov 30, 2022 | 174.40 | 178.04 | 172.81 | 177.86 | 8,255,651 | +2.80(+1.60%) |
Nov 29, 2022 | 175.74 | 175.85 | 173.55 | 175.06 | 5,710,815 | -1.25(-0.71%) |
Nov 28, 2022 | 176.79 | 177.84 | 175.94 | 176.31 | 6,687,192 | -0.21(-0.12%) |
Nov 25, 2022 | 176.97 | 177.37 | 176.35 | 176.52 | 1,916,026 | -0.93(-0.52%) |
Nov 23, 2022 | 177.37 | 178.40 | 176.89 | 177.45 | 2,619,159 | +0.23(+0.13%) |
Nov 22, 2022 | 178.15 | 178.92 | 176.76 | 177.22 | 4,285,342 | +0.02(+0.01%) |
Nov 21, 2022 | 174.75 | 177.49 | 174.58 | 177.20 | 4,585,612 | +3.35(+1.92%) |
Nov 18, 2022 | 172.78 | 174.34 | 172.59 | 173.85 | 4,691,822 | +1.25(+0.72%) |
Nov 17, 2022 | 170.17 | 172.73 | 170.11 | 172.60 | 4,089,988 | +1.63(+0.95%) |
Nov 16, 2022 | 170.94 | 172.22 | 170.39 | 170.97 | 4,903,364 | +1.09(+0.64%) |
Nov 15, 2022 | 170.70 | 171.33 | 168.18 | 169.88 | 5,375,349 | +0.44(+0.26%) |
Nov 14, 2022 | 171.30 | 171.79 | 169.22 | 169.44 | 5,875,380 | -1.27(-0.74%) |
Nov 11, 2022 | 173.66 | 174.20 | 168.20 | 170.71 | 7,708,677 | -3.50(-2.01%) |
Nov 10, 2022 | 175.12 | 175.38 | 171.19 | 174.21 | 6,992,211 | +3.02(+1.76%) |
Nov 09, 2022 | 172.53 | 173.60 | 171.04 | 171.19 | 4,925,802 | -2.07(-1.20%) |
Nov 08, 2022 | 173.00 | 174.60 | 171.43 | 173.26 | 3,884,960 | +0.48(+0.28%) |
Nov 07, 2022 | 172.12 | 173.17 | 171.45 | 172.78 | 3,385,297 | +1.32(+0.77%) |
Nov 04, 2022 | 170.58 | 172.37 | 169.25 | 171.45 | 4,091,255 | +1.01(+0.59%) |
Nov 03, 2022 | 169.49 | 171.52 | 169.25 | 170.45 | 3,915,401 | -0.44(-0.26%) |
Nov 02, 2022 | 173.32 | 170.82 | 170.89 | 5,184,490 | -2.42(-1.39%) | |
Nov 01, 2022 | 173.48 | 175.27 | 172.47 | 173.30 | 4,260,394 | -0.79(-0.45%) |
Oct 31, 2022 | 173.71 | 175.43 | 173.09 | 174.09 | 5,128,958 | -0.62(-0.36%) |
Oct 28, 2022 | 172.29 | 175.38 | 172.08 | 174.71 | 7,004,434 | +3.21(+1.87%) |
Oct 27, 2022 | 172.93 | 173.47 | 171.20 | 171.50 | 5,656,473 | -0.18(-0.11%) |
Oct 26, 2022 | 171.87 | 173.44 | 170.97 | 171.68 | 5,360,031 | +0.77(+0.45%) |
Oct 25, 2022 | 170.77 | 171.49 | 169.32 | 170.92 | 5,445,179 | +0.57(+0.33%) |
Oct 24, 2022 | 167.60 | 170.64 | 167.47 | 170.35 | 5,545,338 | +4.43(+2.67%) |
Oct 21, 2022 | 164.14 | 166.52 | 163.54 | 165.92 | 5,292,993 | +1.53(+0.93%) |
Oct 20, 2022 | 167.01 | 167.17 | 164.05 | 164.39 | 4,499,548 | -1.82(-1.10%) |
Oct 19, 2022 | 167.61 | 168.59 | 165.22 | 166.21 | 5,423,979 | -1.63(-0.97%) |
Oct 18, 2022 | 167.61 | 169.61 | 166.26 | 167.84 | 4,742,949 | +2.23(+1.35%) |
Oct 17, 2022 | 165.16 | 166.43 | 164.01 | 165.60 | 6,677,111 | +2.44(+1.49%) |
Oct 14, 2022 | 168.72 | 168.99 | 162.98 | 163.17 | 6,194,706 | -4.24(-2.53%) |
Oct 13, 2022 | 160.21 | 167.82 | 159.94 | 167.41 | 8,798,047 | +5.00(+3.08%) |
Oct 12, 2022 | 161.77 | 163.66 | 159.73 | 162.40 | 10,216,460 | +6.52(+4.18%) |
Oct 11, 2022 | 155.55 | 157.49 | 154.90 | 155.88 | 5,446,448 | +0.74(+0.48%) |
Oct 10, 2022 | 155.31 | 156.31 | 154.54 | 155.15 | 5,047,115 | +0.20(+0.13%) |
Oct 07, 2022 | 155.60 | 156.29 | 154.34 | 154.94 | 4,984,788 | -1.14(-0.73%) |
Oct 06, 2022 | 158.95 | 159.17 | 155.79 | 156.09 | 4,821,803 | -3.07(-1.93%) |
Oct 05, 2022 | 160.08 | 160.20 | 156.98 | 159.15 | 3,691,054 | -1.06(-0.66%) |
Oct 04, 2022 | 160.49 | 161.77 | 158.72 | 160.22 | 4,794,198 | +1.78(+1.13%) |
Oct 03, 2022 | 156.78 | 158.85 | 156.30 | 158.43 | 5,310,676 | +1.91(+1.22%) |
Sep 30, 2022 | 160.77 | 161.30 | 156.29 | 156.53 | 6,228,869 | -3.21(-2.01%) |
Sep 29, 2022 | 161.84 | 162.16 | 158.19 | 159.74 | 5,389,520 | -1.97(-1.22%) |
Sep 28, 2022 | 160.03 | 162.62 | 158.42 | 161.71 | 5,716,752 | +2.55(+1.60%) |
Sep 27, 2022 | 161.30 | 162.99 | 158.42 | 159.16 | 5,644,891 | -2.34(-1.45%) |
Sep 26, 2022 | 161.39 | 163.00 | 160.62 | 161.50 | 5,555,669 | -0.07(-0.04%) |
Sep 23, 2022 | 161.44 | 161.79 | 159.66 | 161.57 | 4,761,653 | -0.08(-0.05%) |
Sep 22, 2022 | 161.45 | 162.88 | 161.12 | 161.65 | 4,475,214 | +0.15(+0.09%) |
Sep 21, 2022 | 162.87 | 164.93 | 161.40 | 161.49 | 5,355,361 | -0.46(-0.28%) |
Sep 20, 2022 | 160.67 | 162.17 | 159.98 | 161.95 | 4,038,745 | +0.18(+0.11%) |
Sep 19, 2022 | 160.17 | 161.85 | 159.63 | 161.77 | 3,880,510 | +1.69(+1.05%) |
Sep 16, 2022 | 159.50 | 160.27 | 158.43 | 160.08 | 12,529,476 | +1.04(+0.66%) |
Sep 15, 2022 | 161.58 | 161.61 | 158.51 | 159.04 | 5,695,775 | -2.68(-1.66%) |
Sep 14, 2022 | 161.19 | 162.21 | 160.66 | 161.72 | 5,385,666 | +1.22(+0.76%) |
Sep 13, 2022 | 165.38 | 165.49 | 160.06 | 160.50 | 7,224,133 | -6.22(-3.73%) |
Sep 12, 2022 | 166.07 | 167.25 | 165.62 | 166.73 | 6,209,394 | +0.65(+0.39%) |
Sep 09, 2022 | 165.53 | 167.35 | 164.59 | 166.07 | 3,819,719 | +0.53(+0.32%) |
Sep 08, 2022 | 165.65 | 166.28 | 163.53 | 165.55 | 4,055,404 | -0.56(-0.33%) |
Sep 07, 2022 | 163.58 | 166.61 | 162.92 | 166.10 | 6,335,903 | +3.59(+2.21%) |
Sep 06, 2022 | 163.93 | 165.47 | 162.15 | 162.52 | 5,110,908 | -1.10(-0.67%) |
Sep 02, 2022 | 166.55 | 167.75 | 162.88 | 163.62 | 6,058,909 | -2.10(-1.27%) |
Sep 01, 2022 | 163.87 | 165.84 | 163.22 | 165.72 | 5,054,804 | +1.66(+1.01%) |
Aug 31, 2022 | 165.53 | 166.10 | 164.00 | 164.06 | 5,878,849 | -0.69(-0.42%) |
Aug 30, 2022 | 166.03 | 166.36 | 164.12 | 164.75 | 4,227,825 | -1.43(-0.86%) |
Aug 29, 2022 | 166.23 | 166.94 | 164.96 | 166.18 | 4,393,872 | -0.52(-0.31%) |
Aug 26, 2022 | 171.38 | 171.40 | 166.35 | 166.70 | 5,509,121 | -4.03(-2.36%) |
Aug 25, 2022 | 170.50 | 170.80 | 168.94 | 170.73 | 3,571,981 | +0.01(+0.01%) |
Aug 24, 2022 | 169.87 | 170.95 | 169.62 | 170.72 | 3,507,487 | +0.85(+0.50%) |
Aug 23, 2022 | 169.35 | 170.34 | 168.84 | 169.87 | 2,704,790 | -0.08(-0.04%) |
Aug 22, 2022 | 171.55 | 171.87 | 169.54 | 169.95 | 3,553,973 | -1.64(-0.95%) |
Aug 19, 2022 | 171.19 | 172.38 | 170.78 | 171.59 | 3,889,292 | -0.22(-0.13%) |
Aug 18, 2022 | 172.20 | 172.31 | 171.37 | 171.80 | 3,161,258 | +0.17(+0.10%) |
Aug 17, 2022 | 171.52 | 172.44 | 171.16 | 171.63 | 2,799,695 | -0.09(-0.06%) |
Aug 16, 2022 | 171.21 | 172.09 | 170.13 | 171.73 | 3,565,627 | +0.99(+0.58%) |
Aug 15, 2022 | 169.30 | 170.81 | 168.38 | 170.74 | 3,195,435 | +1.86(+1.10%) |
Aug 12, 2022 | 167.55 | 168.93 | 167.02 | 168.88 | 3,944,349 | +2.18(+1.31%) |
Aug 11, 2022 | 167.96 | 168.68 | 166.35 | 166.70 | 2,881,184 | -0.86(-0.51%) |
Aug 10, 2022 | 167.43 | 168.02 | 166.40 | 167.56 | 4,242,591 | +1.37(+0.83%) |
Aug 09, 2022 | 166.46 | 166.88 | 165.67 | 166.19 | 3,390,369 | +0.62(+0.37%) |
Aug 08, 2022 | 167.41 | 167.59 | 165.06 | 165.57 | 2,988,724 | -0.67(-0.40%) |
Aug 05, 2022 | 166.08 | 166.38 | 164.19 | 166.23 | 3,460,505 | -1.26(-0.75%) |
Aug 04, 2022 | 168.01 | 168.32 | 166.26 | 167.49 | 4,013,854 | -0.91(-0.54%) |
Aug 03, 2022 | 166.74 | 168.62 | 165.94 | 168.40 | 4,620,483 | +1.28(+0.76%) |
Aug 02, 2022 | 168.51 | 168.70 | 166.87 | 167.13 | 4,273,013 | -1.39(-0.83%) |