Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 151.16 | 151.38 | 149.09 | 149.93 | 4,716,678 | -0.67(-0.45%) |
Nov 29, 2023 | 149.84 | 151.76 | 149.77 | 150.60 | 3,015,032 | +1.53(+1.03%) |
Nov 28, 2023 | 148.04 | 149.41 | 147.33 | 149.07 | 3,108,385 | +1.14(+0.77%) |
Nov 27, 2023 | 149.37 | 149.76 | 147.91 | 147.93 | 3,357,184 | -2.41(-1.60%) |
Nov 24, 2023 | 149.49 | 150.35 | 149.08 | 150.34 | 1,662,801 | +1.27(+0.85%) |
Nov 22, 2023 | 149.29 | 149.56 | 148.27 | 149.08 | 2,669,860 | +0.97(+0.65%) |
Nov 21, 2023 | 147.84 | 148.44 | 146.85 | 148.11 | 3,115,274 | +0.20(+0.13%) |
Nov 20, 2023 | 146.21 | 148.61 | 145.24 | 147.91 | 4,786,412 | +1.57(+1.07%) |
Nov 17, 2023 | 146.04 | 146.41 | 144.58 | 146.34 | 3,357,991 | +1.06(+0.73%) |
Nov 16, 2023 | 145.64 | 146.56 | 144.02 | 145.28 | 3,773,166 | -0.26(-0.18%) |
Nov 15, 2023 | 142.40 | 146.26 | 142.35 | 145.54 | 4,813,905 | +3.96(+2.79%) |
Nov 14, 2023 | 138.49 | 142.18 | 138.36 | 141.58 | 4,306,302 | +4.94(+3.62%) |
Nov 13, 2023 | 136.14 | 137.01 | 135.49 | 136.64 | 3,247,502 | +0.06(+0.04%) |
Nov 10, 2023 | 137.17 | 137.28 | 135.01 | 136.58 | 5,748,334 | -0.22(-0.16%) |
Nov 09, 2023 | 139.72 | 139.72 | 136.72 | 136.80 | 3,483,138 | -1.96(-1.41%) |
Nov 08, 2023 | 138.93 | 140.19 | 138.27 | 138.75 | 2,992,262 | +0.10(+0.07%) |
Nov 07, 2023 | 138.29 | 138.90 | 137.43 | 138.65 | 3,020,352 | -0.41(-0.30%) |
Nov 06, 2023 | 139.99 | 140.26 | 138.11 | 139.06 | 2,998,928 | -0.58(-0.41%) |
Nov 03, 2023 | 140.00 | 141.55 | 139.59 | 139.64 | 3,347,662 | +0.85(+0.61%) |
Nov 02, 2023 | 138.70 | 140.15 | 138.52 | 138.79 | 3,997,645 | +2.14(+1.57%) |
Nov 01, 2023 | 138.19 | 138.94 | 134.94 | 136.65 | 3,648,775 | -1.42(-1.03%) |
Oct 31, 2023 | 135.50 | 138.13 | 135.10 | 138.07 | 4,089,011 | +2.42(+1.78%) |
Oct 30, 2023 | 132.85 | 136.09 | 131.28 | 135.65 | 5,875,285 | +3.86(+2.93%) |
Oct 27, 2023 | 135.31 | 136.64 | 130.67 | 131.79 | 6,746,604 | -3.30(-2.45%) |
Oct 26, 2023 | 139.29 | 142.99 | 134.82 | 135.09 | 10,824,501 | -8.52(-5.94%) |
Oct 25, 2023 | 145.39 | 145.54 | 142.72 | 143.62 | 3,643,898 | -2.34(-1.60%) |
Oct 24, 2023 | 145.39 | 146.82 | 144.99 | 145.96 | 2,866,706 | +1.13(+0.78%) |
Oct 23, 2023 | 147.84 | 148.16 | 144.56 | 144.82 | 4,656,552 | -3.71(-2.50%) |
Oct 20, 2023 | 148.91 | 149.88 | 148.52 | 148.53 | 5,138,297 | -0.10(-0.07%) |
Oct 19, 2023 | 150.99 | 151.64 | 148.36 | 148.63 | 3,105,133 | -1.72(-1.14%) |
Oct 18, 2023 | 152.00 | 152.28 | 150.18 | 150.35 | 3,043,299 | -3.28(-2.14%) |
Oct 17, 2023 | 151.69 | 154.11 | 151.67 | 153.64 | 3,004,399 | +0.52(+0.34%) |
Oct 16, 2023 | 153.21 | 154.92 | 152.60 | 153.12 | 3,426,914 | +1.53(+1.01%) |
Oct 13, 2023 | 152.60 | 153.82 | 151.10 | 151.59 | 2,823,523 | -0.29(-0.19%) |
Oct 12, 2023 | 152.00 | 152.04 | 150.10 | 151.88 | 2,394,451 | +0.08(+0.05%) |
Oct 11, 2023 | 152.27 | 152.72 | 150.01 | 151.80 | 2,259,608 | -0.24(-0.16%) |
Oct 10, 2023 | 151.03 | 152.92 | 150.80 | 152.04 | 2,131,465 | +1.18(+0.78%) |
Oct 09, 2023 | 149.99 | 151.31 | 149.10 | 150.86 | 1,806,550 | +0.07(+0.05%) |
Oct 06, 2023 | 149.44 | 151.65 | 148.87 | 150.79 | 2,438,568 | +0.87(+0.58%) |
Oct 05, 2023 | 149.59 | 150.51 | 149.16 | 149.92 | 2,989,549 | -0.33(-0.22%) |
Oct 04, 2023 | 150.92 | 151.88 | 149.01 | 150.26 | 2,660,403 | -0.03(-0.02%) |
Oct 03, 2023 | 150.78 | 152.84 | 149.57 | 150.28 | 3,772,637 | -1.30(-0.86%) |
Oct 02, 2023 | 151.65 | 151.92 | 150.18 | 151.59 | 3,318,588 | -0.77(-0.51%) |
Sep 29, 2023 | 152.97 | 153.78 | 151.56 | 152.36 | 5,150,905 | +0.36(+0.24%) |
Sep 28, 2023 | 149.19 | 152.05 | 149.00 | 152.00 | 5,700,154 | +3.02(+2.03%) |
Sep 27, 2023 | 149.04 | 149.36 | 147.15 | 148.97 | 3,498,420 | +0.50(+0.34%) |
Sep 26, 2023 | 149.55 | 150.54 | 148.38 | 148.48 | 3,541,841 | -2.35(-1.56%) |
Sep 25, 2023 | 149.48 | 151.59 | 150.38 | 150.83 | 2,967,283 | +0.52(+0.34%) |
Sep 22, 2023 | 151.92 | 152.33 | 150.05 | 150.31 | 3,280,724 | -1.61(-1.06%) |
Sep 21, 2023 | 153.46 | 154.22 | 151.73 | 151.93 | 3,888,926 | -2.16(-1.40%) |
Sep 20, 2023 | 155.03 | 155.83 | 153.80 | 154.09 | 2,353,540 | -0.36(-0.23%) |
Sep 19, 2023 | 154.73 | 155.10 | 152.98 | 154.45 | 2,403,115 | -0.42(-0.27%) |
Sep 18, 2023 | 156.31 | 156.54 | 154.52 | 154.87 | 2,792,228 | -2.00(-1.28%) |
Sep 15, 2023 | 157.11 | 157.83 | 156.05 | 156.87 | 4,483,336 | -0.24(-0.15%) |
Sep 14, 2023 | 156.16 | 157.25 | 155.45 | 157.11 | 2,860,811 | +2.83(+1.83%) |
Sep 13, 2023 | 153.03 | 154.49 | 152.35 | 154.28 | 4,165,788 | +1.24(+0.81%) |
Sep 12, 2023 | 153.82 | 154.44 | 151.60 | 153.04 | 6,375,313 | -4.22(-2.69%) |
Sep 11, 2023 | 157.96 | 158.62 | 156.73 | 157.26 | 3,721,347 | -0.15(-0.09%) |
Sep 08, 2023 | 158.76 | 158.76 | 156.98 | 157.41 | 3,643,975 | -1.17(-0.74%) |
Sep 07, 2023 | 158.34 | 158.98 | 156.90 | 158.58 | 3,082,421 | -0.07(-0.04%) |
Sep 06, 2023 | 160.19 | 160.55 | 157.81 | 158.65 | 3,972,718 | -1.62(-1.01%) |
Sep 05, 2023 | 163.72 | 164.23 | 159.92 | 160.28 | 5,009,925 | -3.94(-2.40%) |
Sep 01, 2023 | 166.68 | 166.83 | 163.57 | 164.21 | 3,362,371 | -1.37(-0.83%) |
Aug 31, 2023 | 168.15 | 168.80 | 165.48 | 165.58 | 3,631,658 | -2.55(-1.52%) |
Aug 30, 2023 | 168.17 | 168.86 | 167.14 | 168.13 | 2,775,872 | +0.25(+0.15%) |
Aug 29, 2023 | 165.52 | 168.05 | 165.19 | 167.88 | 3,336,481 | +2.84(+1.72%) |
Aug 28, 2023 | 165.88 | 166.81 | 164.18 | 165.03 | 2,013,142 | -0.03(-0.02%) |
Aug 25, 2023 | 163.66 | 165.53 | 163.09 | 165.06 | 2,564,803 | +1.83(+1.12%) |
Aug 24, 2023 | 164.24 | 165.01 | 163.21 | 163.24 | 2,258,472 | -1.84(-1.11%) |
Aug 23, 2023 | 163.93 | 165.50 | 163.57 | 165.07 | 2,429,999 | +1.98(+1.21%) |
Aug 22, 2023 | 165.19 | 166.52 | 162.65 | 163.10 | 2,763,922 | -1.59(-0.97%) |
Aug 21, 2023 | 167.06 | 167.86 | 163.31 | 164.69 | 3,592,986 | -2.69(-1.61%) |
Aug 18, 2023 | 165.98 | 168.28 | 165.98 | 167.38 | 2,934,590 | +0.49(+0.29%) |
Aug 17, 2023 | 167.50 | 167.68 | 166.22 | 166.89 | 3,055,429 | +0.00(+0.00%) |
Aug 16, 2023 | 168.22 | 169.67 | 166.74 | 166.89 | 2,558,029 | -2.46(-1.45%) |
Aug 15, 2023 | 170.52 | 170.63 | 168.87 | 169.35 | 2,321,281 | -2.20(-1.28%) |
Aug 14, 2023 | 172.15 | 172.46 | 170.63 | 171.55 | 3,049,498 | -1.09(-0.63%) |
Aug 11, 2023 | 174.25 | 175.00 | 171.94 | 172.64 | 3,640,581 | -2.09(-1.20%) |
Aug 10, 2023 | 174.44 | 176.54 | 174.29 | 174.73 | 4,092,000 | +0.98(+0.56%) |
Aug 09, 2023 | 173.51 | 175.69 | 172.97 | 173.75 | 3,354,510 | -1.14(-0.65%) |
Aug 08, 2023 | 177.33 | 178.56 | 170.51 | 174.90 | 6,640,821 | -1.55(-0.88%) |
Aug 07, 2023 | 176.30 | 177.50 | 175.08 | 176.45 | 4,551,661 | +1.17(+0.67%) |
Aug 04, 2023 | 176.43 | 176.89 | 174.82 | 175.27 | 4,580,953 | -0.54(-0.31%) |
Aug 03, 2023 | 176.63 | 178.78 | 175.58 | 175.82 | 3,813,936 | -1.79(-1.01%) |
Aug 02, 2023 | 178.19 | 179.56 | 177.11 | 177.61 | 2,073,495 | -2.08(-1.16%) |
Aug 01, 2023 | 181.01 | 181.14 | 178.01 | 179.69 | 2,914,833 | -1.58(-0.87%) |
Jul 31, 2023 | 181.92 | 182.42 | 180.37 | 181.27 | 2,398,346 | -0.74(-0.40%) |
Jul 28, 2023 | 182.49 | 183.71 | 181.81 | 182.01 | 2,379,153 | +1.33(+0.73%) |
Jul 27, 2023 | 179.32 | 181.37 | 178.29 | 180.68 | 3,356,110 | +2.06(+1.15%) |
Jul 26, 2023 | 177.51 | 179.33 | 176.02 | 178.62 | 4,323,633 | -0.29(-0.16%) |
Jul 25, 2023 | 181.93 | 186.94 | 176.44 | 178.91 | 10,331,301 | -3.54(-1.94%) |
Jul 24, 2023 | 180.04 | 183.42 | 179.90 | 182.44 | 2,539,241 | +1.01(+0.56%) |
Jul 21, 2023 | 181.06 | 183.55 | 180.89 | 181.44 | 5,250,020 | +0.35(+0.19%) |
Jul 20, 2023 | 180.79 | 182.31 | 179.79 | 181.09 | 2,790,947 | +0.89(+0.49%) |
Jul 19, 2023 | 178.81 | 180.63 | 178.81 | 180.19 | 3,116,542 | +1.41(+0.79%) |
Jul 18, 2023 | 177.09 | 179.11 | 177.09 | 178.79 | 2,464,746 | +1.77(+1.00%) |
Jul 17, 2023 | 178.70 | 178.72 | 176.71 | 177.02 | 2,639,088 | -2.44(-1.36%) |
Jul 14, 2023 | 178.99 | 179.85 | 178.14 | 179.46 | 2,285,214 | -0.10(-0.05%) |
Jul 13, 2023 | 180.79 | 181.94 | 179.53 | 179.56 | 2,949,568 | -1.09(-0.61%) |
Jul 12, 2023 | 181.21 | 181.79 | 179.66 | 180.65 | 2,669,547 | +1.21(+0.67%) |
Jul 11, 2023 | 176.23 | 179.69 | 175.68 | 179.44 | 3,304,915 | +3.79(+2.16%) |
Jul 10, 2023 | 174.05 | 176.72 | 174.05 | 175.65 | 2,449,458 | +1.52(+0.87%) |
Jul 07, 2023 | 172.53 | 176.03 | 172.47 | 174.13 | 3,246,967 | +0.47(+0.27%) |
Jul 06, 2023 | 173.06 | 173.78 | 172.02 | 173.67 | 3,109,618 | -0.67(-0.38%) |
Jul 05, 2023 | 173.75 | 176.01 | 173.19 | 174.33 | 4,976,182 | -3.68(-2.07%) |
Jul 03, 2023 | 172.68 | 178.39 | 172.60 | 178.01 | 3,437,730 | +4.38(+2.52%) |
Jun 30, 2023 | 171.06 | 174.02 | 170.06 | 173.64 | 5,070,298 | +3.10(+1.82%) |
Jun 29, 2023 | 169.93 | 170.67 | 169.34 | 170.54 | 2,375,459 | +0.38(+0.22%) |
Jun 28, 2023 | 168.67 | 170.56 | 168.22 | 170.16 | 2,835,229 | +0.96(+0.57%) |
Jun 27, 2023 | 167.96 | 169.99 | 167.07 | 169.20 | 2,798,900 | +1.86(+1.11%) |
Jun 26, 2023 | 163.92 | 167.62 | 163.92 | 167.34 | 3,884,536 | +3.35(+2.04%) |
Jun 23, 2023 | 164.29 | 165.80 | 163.43 | 163.99 | 11,767,994 | -2.02(-1.22%) |
Jun 22, 2023 | 166.77 | 168.07 | 165.61 | 166.01 | 4,328,337 | -2.18(-1.30%) |
Jun 21, 2023 | 168.68 | 171.06 | 167.46 | 168.19 | 5,095,020 | -3.53(-2.05%) |
Jun 20, 2023 | 170.93 | 173.08 | 170.93 | 171.72 | 3,188,225 | -1.27(-0.73%) |
Jun 16, 2023 | 174.35 | 174.62 | 170.59 | 172.99 | 8,743,098 | -0.41(-0.23%) |
Jun 15, 2023 | 169.97 | 173.69 | 169.92 | 173.39 | 4,318,563 | +3.99(+2.36%) |
Jun 14, 2023 | 168.22 | 171.17 | 167.67 | 169.40 | 4,620,742 | +1.93(+1.15%) |
Jun 13, 2023 | 165.94 | 167.95 | 165.75 | 167.48 | 3,642,013 | +1.35(+0.81%) |
Jun 12, 2023 | 165.49 | 166.44 | 164.71 | 166.13 | 2,885,585 | +0.98(+0.59%) |
Jun 09, 2023 | 165.65 | 166.01 | 164.25 | 165.15 | 2,930,333 | -0.96(-0.58%) |
Jun 08, 2023 | 166.11 | 166.25 | 164.32 | 166.11 | 3,794,840 | -0.02(-0.01%) |
Jun 07, 2023 | 162.11 | 166.29 | 161.67 | 166.13 | 3,546,527 | +3.79(+2.33%) |
Jun 06, 2023 | 161.30 | 163.38 | 160.98 | 162.34 | 2,603,501 | -0.25(-0.15%) |
Jun 05, 2023 | 163.81 | 164.63 | 162.37 | 162.59 | 2,588,255 | -2.22(-1.35%) |
Jun 02, 2023 | 163.47 | 165.59 | 162.67 | 164.81 | 2,841,253 | +2.24(+1.38%) |
Jun 01, 2023 | 162.26 | 163.63 | 161.00 | 162.57 | 2,606,613 | +0.80(+0.50%) |
May 31, 2023 | 163.77 | 163.92 | 161.09 | 161.77 | 5,270,945 | -2.67(-1.63%) |
May 30, 2023 | 166.31 | 166.46 | 163.62 | 164.44 | 2,624,348 | -1.75(-1.05%) |
May 26, 2023 | 166.35 | 167.50 | 165.82 | 166.20 | 2,366,106 | +0.33(+0.20%) |
May 25, 2023 | 163.30 | 166.69 | 162.90 | 165.87 | 3,074,004 | +3.40(+2.09%) |
May 24, 2023 | 163.56 | 164.34 | 162.21 | 162.47 | 2,488,489 | -2.01(-1.22%) |
May 23, 2023 | 165.25 | 166.87 | 163.95 | 164.47 | 2,746,588 | -1.67(-1.00%) |
May 22, 2023 | 166.24 | 166.47 | 164.02 | 166.14 | 2,761,948 | +0.56(+0.34%) |
May 19, 2023 | 165.77 | 166.09 | 164.07 | 165.58 | 2,426,132 | -0.11(-0.06%) |
May 18, 2023 | 166.26 | 167.99 | 164.44 | 165.68 | 2,836,185 | -0.31(-0.19%) |
May 17, 2023 | 162.44 | 166.39 | 161.49 | 165.99 | 4,007,856 | +4.60(+2.85%) |
May 16, 2023 | 162.25 | 162.57 | 160.95 | 161.39 | 3,570,755 | -2.17(-1.33%) |
May 15, 2023 | 162.31 | 163.62 | 161.05 | 163.56 | 3,146,881 | +0.34(+0.21%) |
May 12, 2023 | 163.81 | 164.54 | 161.65 | 163.22 | 3,455,031 | -0.11(-0.07%) |
May 11, 2023 | 164.58 | 164.79 | 162.32 | 163.33 | 3,358,268 | -1.29(-0.78%) |
May 10, 2023 | 166.69 | 166.93 | 162.97 | 164.62 | 3,369,914 | -1.38(-0.83%) |
May 09, 2023 | 165.86 | 166.74 | 165.17 | 166.00 | 2,272,802 | -1.32(-0.79%) |
May 08, 2023 | 168.78 | 169.21 | 166.56 | 167.32 | 2,698,492 | -1.30(-0.77%) |
May 05, 2023 | 168.08 | 169.14 | 166.75 | 168.62 | 2,892,518 | +2.35(+1.41%) |
May 04, 2023 | 167.47 | 167.85 | 165.85 | 166.27 | 3,642,818 | -2.44(-1.44%) |
May 03, 2023 | 170.31 | 170.78 | 168.39 | 168.70 | 3,986,815 | -1.93(-1.13%) |
May 02, 2023 | 173.38 | 173.44 | 170.48 | 170.63 | 3,676,679 | -4.18(-2.39%) |
May 01, 2023 | 172.66 | 175.28 | 172.39 | 174.81 | 2,926,468 | +2.29(+1.33%) |
Apr 28, 2023 | 169.67 | 173.16 | 169.35 | 172.52 | 3,595,010 | +1.97(+1.15%) |
Apr 27, 2023 | 165.76 | 170.94 | 165.21 | 170.56 | 4,876,436 | +4.98(+3.01%) |
Apr 26, 2023 | 168.13 | 169.88 | 165.15 | 165.57 | 6,196,960 | -3.57(-2.11%) |
Apr 25, 2023 | 175.27 | 175.58 | 169.08 | 169.14 | 12,989,456 | -18.77(-9.99%) |
Apr 24, 2023 | 187.44 | 189.31 | 186.83 | 187.91 | 3,844,178 | +0.61(+0.33%) |
Apr 21, 2023 | 186.97 | 188.53 | 185.76 | 187.30 | 3,514,337 | +0.22(+0.12%) |
Apr 20, 2023 | 187.93 | 189.78 | 186.25 | 187.08 | 3,477,221 | -1.01(-0.54%) |
Apr 19, 2023 | 186.41 | 188.27 | 186.24 | 188.08 | 2,764,252 | +1.83(+0.98%) |
Apr 18, 2023 | 185.73 | 186.78 | 185.06 | 186.25 | 2,565,612 | +0.80(+0.43%) |
Apr 17, 2023 | 185.39 | 186.50 | 184.77 | 185.46 | 2,001,596 | +0.40(+0.22%) |
Apr 14, 2023 | 183.26 | 185.20 | 182.54 | 185.05 | 2,120,931 | +1.79(+0.98%) |
Apr 13, 2023 | 183.18 | 183.83 | 180.90 | 183.26 | 2,455,104 | +1.10(+0.61%) |
Apr 12, 2023 | 184.70 | 186.18 | 181.36 | 182.16 | 3,886,575 | -2.49(-1.35%) |
Apr 11, 2023 | 182.78 | 185.27 | 181.91 | 184.65 | 2,964,662 | +2.10(+1.15%) |
Apr 10, 2023 | 179.82 | 182.83 | 179.21 | 182.55 | 2,249,048 | +1.61(+0.89%) |
Apr 06, 2023 | 180.70 | 181.88 | 178.97 | 180.94 | 2,299,468 | -0.79(-0.43%) |
Apr 05, 2023 | 182.15 | 184.11 | 181.68 | 181.72 | 2,833,105 | -1.16(-0.63%) |
Apr 04, 2023 | 186.78 | 186.98 | 182.23 | 182.88 | 2,604,302 | -2.98(-1.61%) |
Apr 03, 2023 | 185.01 | 185.90 | 183.56 | 185.87 | 2,850,723 | -0.26(-0.14%) |
Mar 31, 2023 | 184.15 | 186.25 | 183.19 | 186.13 | 2,679,875 | +2.78(+1.52%) |
Mar 30, 2023 | 184.11 | 184.41 | 181.52 | 183.34 | 2,162,790 | -0.37(-0.20%) |
Mar 29, 2023 | 181.84 | 183.74 | 181.20 | 183.71 | 2,653,783 | +3.59(+1.99%) |
Mar 28, 2023 | 179.82 | 181.49 | 178.80 | 180.12 | 1,928,314 | +0.39(+0.22%) |
Mar 27, 2023 | 179.79 | 180.34 | 178.01 | 179.73 | 2,384,039 | +1.20(+0.67%) |
Mar 24, 2023 | 177.59 | 178.85 | 176.28 | 178.53 | 2,696,034 | +0.75(+0.42%) |
Mar 23, 2023 | 177.29 | 180.95 | 176.01 | 177.78 | 3,023,280 | -0.24(-0.13%) |
Mar 22, 2023 | 178.94 | 181.93 | 177.81 | 178.02 | 2,874,368 | -1.20(-0.67%) |
Mar 21, 2023 | 177.14 | 179.27 | 176.35 | 179.22 | 3,090,906 | +3.17(+1.80%) |
Mar 20, 2023 | 178.71 | 179.25 | 174.21 | 176.05 | 4,141,928 | -3.17(-1.77%) |
Mar 17, 2023 | 182.25 | 184.16 | 177.94 | 179.22 | 21,403,508 | -1.08(-0.60%) |
Mar 16, 2023 | 176.11 | 181.12 | 176.11 | 180.30 | 4,912,228 | +3.42(+1.93%) |
Mar 15, 2023 | 174.07 | 177.45 | 173.63 | 176.89 | 4,487,461 | -0.67(-0.38%) |
Mar 14, 2023 | 177.65 | 180.22 | 174.87 | 177.56 | 5,098,806 | +2.72(+1.55%) |
Mar 13, 2023 | 171.81 | 176.41 | 170.99 | 174.84 | 4,623,606 | +0.66(+0.38%) |
Mar 10, 2023 | 175.28 | 176.85 | 172.25 | 174.18 | 3,588,297 | -1.29(-0.73%) |
Mar 09, 2023 | 178.11 | 180.03 | 175.10 | 175.47 | 2,602,930 | -1.36(-0.77%) |
Mar 08, 2023 | 175.75 | 177.10 | 174.89 | 176.83 | 2,374,159 | +0.99(+0.56%) |
Mar 07, 2023 | 177.68 | 178.45 | 175.29 | 175.84 | 2,941,648 | -3.11(-1.74%) |
Mar 06, 2023 | 177.93 | 180.06 | 177.85 | 178.95 | 2,521,431 | +0.80(+0.45%) |
Mar 03, 2023 | 178.70 | 179.12 | 177.14 | 178.15 | 2,605,240 | +0.96(+0.54%) |
Mar 02, 2023 | 175.41 | 177.61 | 174.41 | 177.19 | 2,440,887 | +1.53(+0.87%) |
Mar 01, 2023 | 174.56 | 177.26 | 174.19 | 175.66 | 2,405,012 | +0.57(+0.32%) |
Feb 28, 2023 | 173.85 | 176.36 | 173.79 | 175.09 | 3,859,460 | +0.25(+0.14%) |
Feb 27, 2023 | 174.51 | 176.05 | 173.69 | 174.84 | 3,048,951 | +1.99(+1.15%) |
Feb 24, 2023 | 171.53 | 173.80 | 170.54 | 172.85 | 2,787,480 | +0.20(+0.12%) |
Feb 23, 2023 | 170.73 | 172.97 | 170.65 | 172.65 | 2,439,652 | +3.19(+1.89%) |
Feb 22, 2023 | 171.14 | 172.17 | 168.95 | 169.45 | 2,477,338 | -1.78(-1.04%) |
Feb 21, 2023 | 171.92 | 172.29 | 168.99 | 171.23 | 4,163,098 | -4.56(-2.59%) |
Feb 17, 2023 | 175.69 | 176.55 | 174.00 | 175.78 | 2,616,227 | -0.69(-0.39%) |
Feb 16, 2023 | 176.09 | 177.64 | 174.16 | 176.47 | 2,768,636 | -1.23(-0.69%) |
Feb 15, 2023 | 176.54 | 177.89 | 175.98 | 177.70 | 1,839,956 | +0.07(+0.04%) |
Feb 14, 2023 | 177.09 | 178.65 | 175.92 | 177.63 | 1,972,884 | -0.61(-0.34%) |
Feb 13, 2023 | 175.71 | 178.29 | 174.26 | 178.24 | 2,609,041 | +2.08(+1.18%) |
Feb 10, 2023 | 174.48 | 176.51 | 173.63 | 176.16 | 2,664,264 | +0.45(+0.25%) |
Feb 09, 2023 | 176.94 | 178.35 | 175.53 | 175.71 | 2,245,441 | -1.53(-0.86%) |
Feb 08, 2023 | 177.60 | 179.00 | 176.90 | 177.25 | 2,071,855 | -1.84(-1.02%) |
Feb 07, 2023 | 178.68 | 179.96 | 176.70 | 179.08 | 2,143,833 | -0.45(-0.25%) |
Feb 06, 2023 | 180.71 | 181.26 | 178.98 | 179.53 | 2,358,686 | -2.76(-1.51%) |
Feb 03, 2023 | 179.81 | 182.85 | 178.09 | 182.29 | 2,908,676 | +0.35(+0.19%) |
Feb 02, 2023 | 176.93 | 184.23 | 176.92 | 181.93 | 5,252,840 | +6.00(+3.41%) |
Feb 01, 2023 | 175.65 | 176.74 | 171.96 | 175.93 | 4,211,411 | -0.24(-0.14%) |
Jan 31, 2023 | 170.03 | 176.98 | 170.03 | 176.17 | 7,143,742 | +7.86(+4.67%) |
Jan 30, 2023 | 171.87 | 172.95 | 167.76 | 168.31 | 4,827,387 | -4.87(-2.81%) |
Jan 27, 2023 | 170.82 | 174.84 | 170.06 | 173.18 | 2,977,424 | +2.27(+1.33%) |
Jan 26, 2023 | 169.89 | 170.99 | 167.44 | 170.91 | 1,710,631 | +2.13(+1.26%) |
Jan 25, 2023 | 169.30 | 169.31 | 166.35 | 168.78 | 1,810,600 | -2.41(-1.41%) |
Jan 24, 2023 | 149.90 | 172.50 | 149.90 | 171.19 | 2,059,463 | -0.47(-0.27%) |
Jan 23, 2023 | 169.78 | 172.82 | 168.54 | 171.65 | 2,354,940 | +2.23(+1.32%) |
Jan 20, 2023 | 168.09 | 169.47 | 166.56 | 169.42 | 2,414,504 | +1.88(+1.12%) |
Jan 19, 2023 | 167.54 | 168.55 | 165.16 | 167.53 | 2,851,102 | -0.54(-0.32%) |
Jan 18, 2023 | 170.06 | 171.72 | 167.83 | 168.08 | 3,243,739 | -2.17(-1.27%) |
Jan 17, 2023 | 172.74 | 173.46 | 170.12 | 170.25 | 2,842,048 | -3.00(-1.73%) |
Jan 13, 2023 | 173.27 | 174.29 | 171.93 | 173.24 | 2,185,153 | -0.76(-0.44%) |
Jan 12, 2023 | 174.50 | 174.72 | 171.84 | 174.00 | 1,926,465 | +0.69(+0.40%) |
Jan 11, 2023 | 170.74 | 173.54 | 170.23 | 173.32 | 2,812,303 | +3.29(+1.94%) |
Jan 10, 2023 | 172.44 | 172.68 | 168.59 | 170.03 | 2,443,697 | -2.78(-1.61%) |
Jan 09, 2023 | 170.45 | 174.66 | 170.23 | 172.80 | 3,379,967 | +2.61(+1.53%) |
Jan 06, 2023 | 167.04 | 170.76 | 165.76 | 170.20 | 3,879,922 | +4.86(+2.94%) |
Jan 05, 2023 | 166.33 | 167.31 | 164.85 | 165.34 | 2,902,820 | -3.11(-1.85%) |
Jan 04, 2023 | 167.82 | 169.17 | 166.63 | 168.45 | 2,066,147 | +1.74(+1.04%) |
Jan 03, 2023 | 165.75 | 167.23 | 165.16 | 166.71 | 2,319,722 | +1.37(+0.83%) |
Dec 30, 2022 | 165.74 | 166.30 | 163.48 | 165.34 | 1,756,809 | -1.82(-1.09%) |
Dec 29, 2022 | 166.24 | 167.78 | 165.89 | 167.15 | 1,439,640 | +2.03(+1.23%) |
Dec 28, 2022 | 168.34 | 168.79 | 164.89 | 165.12 | 1,530,749 | -3.16(-1.88%) |
Dec 27, 2022 | 168.43 | 169.12 | 167.03 | 168.28 | 1,360,378 | -0.08(-0.05%) |
Dec 23, 2022 | 167.32 | 168.52 | 165.64 | 168.35 | 1,995,252 | +1.33(+0.80%) |
Dec 22, 2022 | 166.25 | 167.07 | 164.27 | 167.02 | 2,761,441 | -1.02(-0.61%) |
Dec 21, 2022 | 167.72 | 168.31 | 165.76 | 168.04 | 2,978,736 | +2.90(+1.76%) |
Dec 20, 2022 | 168.66 | 168.88 | 164.99 | 165.14 | 3,218,428 | -4.56(-2.69%) |
Dec 19, 2022 | 169.30 | 171.16 | 167.92 | 169.70 | 3,879,999 | +0.22(+0.13%) |
Dec 16, 2022 | 171.54 | 172.99 | 168.93 | 169.48 | 8,665,214 | -2.86(-1.66%) |
Dec 15, 2022 | 172.62 | 173.38 | 170.63 | 172.35 | 3,663,394 | -2.95(-1.68%) |
Dec 14, 2022 | 174.44 | 178.09 | 173.86 | 175.29 | 3,352,891 | +0.44(+0.25%) |
Dec 13, 2022 | 178.79 | 179.37 | 173.03 | 174.86 | 4,064,046 | +1.26(+0.72%) |
Dec 12, 2022 | 169.94 | 174.35 | 169.31 | 173.60 | 3,379,818 | +4.65(+2.75%) |
Dec 09, 2022 | 170.49 | 171.33 | 168.69 | 168.95 | 3,666,499 | -1.89(-1.11%) |
Dec 08, 2022 | 166.56 | 171.72 | 166.30 | 170.84 | 3,269,560 | +4.72(+2.84%) |
Dec 07, 2022 | 165.87 | 168.39 | 165.48 | 166.13 | 5,386,495 | -0.41(-0.25%) |
Dec 06, 2022 | 170.26 | 170.71 | 165.38 | 166.54 | 5,885,663 | -5.76(-3.34%) |
Dec 05, 2022 | 178.85 | 178.89 | 171.75 | 172.30 | 5,262,077 | -7.83(-4.35%) |
Dec 02, 2022 | 178.13 | 181.14 | 177.46 | 180.13 | 4,007,732 | -0.76(-0.42%) |