Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 153.70 | 153.93 | 151.73 | 152.12 | 7,876,603 | -1.10(-0.72%) |
Sep 28, 2023 | 153.83 | 154.28 | 152.58 | 153.22 | 8,049,256 | -0.22(-0.15%) |
Sep 27, 2023 | 154.88 | 155.06 | 151.63 | 153.45 | 10,456,640 | -1.87(-1.20%) |
Sep 26, 2023 | 156.08 | 156.35 | 155.16 | 155.31 | 5,021,933 | -1.21(-0.77%) |
Sep 25, 2023 | 156.34 | 156.62 | 155.03 | 156.52 | 6,883,050 | -0.23(-0.15%) |
Sep 22, 2023 | 157.54 | 157.64 | 156.51 | 156.76 | 5,096,173 | -1.13(-0.72%) |
Sep 21, 2023 | 158.78 | 159.69 | 157.82 | 157.89 | 4,659,160 | -1.22(-0.77%) |
Sep 20, 2023 | 158.41 | 159.72 | 157.89 | 159.11 | 3,929,163 | +0.69(+0.44%) |
Sep 19, 2023 | 158.47 | 159.05 | 157.62 | 158.42 | 5,683,354 | -0.26(-0.17%) |
Sep 18, 2023 | 158.34 | 159.34 | 157.00 | 158.68 | 5,927,330 | +1.00(+0.63%) |
Sep 15, 2023 | 160.16 | 160.98 | 157.45 | 157.69 | 13,711,806 | -2.24(-1.40%) |
Sep 14, 2023 | 160.84 | 161.42 | 159.63 | 159.92 | 7,943,755 | -0.25(-0.15%) |
Sep 13, 2023 | 159.94 | 161.10 | 159.20 | 160.17 | 7,573,905 | +0.40(+0.25%) |
Sep 12, 2023 | 158.44 | 160.10 | 157.76 | 159.77 | 6,190,997 | +0.90(+0.57%) |
Sep 11, 2023 | 157.31 | 158.90 | 156.71 | 158.87 | 6,459,419 | +2.05(+1.31%) |
Sep 08, 2023 | 155.87 | 156.93 | 155.48 | 156.82 | 7,124,340 | +0.52(+0.33%) |
Sep 07, 2023 | 155.43 | 157.31 | 155.27 | 156.30 | 10,168,803 | +1.97(+1.28%) |
Sep 06, 2023 | 156.11 | 156.27 | 153.68 | 154.33 | 9,986,358 | -2.61(-1.66%) |
Sep 05, 2023 | 156.82 | 158.19 | 156.54 | 156.93 | 9,234,903 | +0.20(+0.13%) |
Sep 01, 2023 | 157.66 | 158.69 | 156.28 | 156.74 | 8,815,662 | -1.17(-0.74%) |
Aug 31, 2023 | 159.56 | 159.76 | 157.52 | 157.91 | 15,711,370 | -2.00(-1.25%) |
Aug 30, 2023 | 161.26 | 161.96 | 159.86 | 159.91 | 10,176,136 | -0.57(-0.35%) |
Aug 29, 2023 | 161.03 | 161.82 | 158.97 | 160.48 | 12,499,738 | +0.02(+0.01%) |
Aug 28, 2023 | 161.15 | 162.34 | 159.36 | 160.46 | 18,898,472 | -1.91(-1.18%) |
Aug 25, 2023 | 160.47 | 163.87 | 160.24 | 162.37 | 18,619,638 | +2.29(+1.43%) |
Aug 24, 2023 | 159.05 | 161.61 | 158.89 | 160.08 | 73,387,360 | +0.54(+0.34%) |
Aug 23, 2023 | 160.86 | 161.45 | 158.51 | 159.54 | 125,000,040 | -1.44(-0.90%) |
Aug 22, 2023 | 161.79 | 162.75 | 160.39 | 160.98 | 58,614,500 | -1.29(-0.79%) |
Aug 21, 2023 | 164.54 | 164.69 | 160.92 | 162.27 | 158,102,672 | -4.98(-2.98%) |
Aug 18, 2023 | 167.91 | 168.71 | 166.11 | 167.25 | 51,922,476 | -1.47(-0.87%) |
Aug 17, 2023 | 167.61 | 170.07 | 167.52 | 168.73 | 74,928,336 | +1.57(+0.94%) |
Aug 16, 2023 | 167.29 | 169.43 | 166.91 | 167.16 | 89,920,216 | -0.53(-0.32%) |
Aug 15, 2023 | 167.56 | 169.26 | 166.91 | 167.69 | 91,802,080 | -0.49(-0.29%) |
Aug 14, 2023 | 168.25 | 170.27 | 166.54 | 168.18 | 71,843,896 | -0.40(-0.24%) |
Aug 11, 2023 | 167.24 | 168.67 | 166.41 | 168.57 | 47,346,452 | +1.63(+0.98%) |
Aug 10, 2023 | 168.72 | 170.63 | 166.43 | 166.94 | 49,742,680 | -0.87(-0.52%) |
Aug 09, 2023 | 167.75 | 168.96 | 166.83 | 167.82 | 44,583,912 | -0.11(-0.06%) |
Aug 08, 2023 | 167.74 | 168.28 | 166.19 | 167.92 | 29,072,066 | +0.08(+0.05%) |
Aug 07, 2023 | 164.34 | 168.08 | 164.22 | 167.85 | 18,291,636 | +3.94(+2.40%) |
Aug 04, 2023 | 165.17 | 167.44 | 162.79 | 163.91 | 24,257,778 | -1.55(-0.94%) |
Aug 03, 2023 | 164.79 | 166.12 | 164.52 | 165.46 | 17,970,554 | +0.71(+0.43%) |
Aug 02, 2023 | 163.72 | 166.04 | 163.72 | 164.75 | 15,055,341 | +0.99(+0.60%) |
Aug 01, 2023 | 161.32 | 163.96 | 161.02 | 163.76 | 16,306,262 | +1.32(+0.81%) |
Jul 31, 2023 | 164.54 | 165.05 | 161.65 | 162.44 | 23,337,032 | -6.74(-3.98%) |
Jul 28, 2023 | 168.72 | 170.04 | 167.97 | 169.18 | 14,890,695 | +0.77(+0.45%) |
Jul 27, 2023 | 166.95 | 169.00 | 166.82 | 168.42 | 12,835,703 | +0.94(+0.56%) |
Jul 26, 2023 | 166.78 | 168.57 | 166.20 | 167.48 | 14,734,824 | +0.32(+0.19%) |
Jul 25, 2023 | 165.28 | 167.44 | 164.60 | 167.16 | 14,238,371 | +1.27(+0.77%) |
Jul 24, 2023 | 166.29 | 168.54 | 165.80 | 165.89 | 15,784,441 | +0.86(+0.52%) |
Jul 21, 2023 | 163.07 | 165.63 | 163.07 | 165.02 | 12,458,227 | +1.75(+1.07%) |
Jul 20, 2023 | 157.02 | 164.01 | 156.40 | 163.27 | 22,576,092 | +9.35(+6.07%) |
Jul 19, 2023 | 153.12 | 155.54 | 152.55 | 153.92 | 7,755,659 | -0.31(-0.20%) |
Jul 18, 2023 | 154.24 | 156.01 | 153.39 | 154.23 | 6,524,242 | -0.01(-0.01%) |
Jul 17, 2023 | 154.90 | 155.02 | 153.35 | 154.24 | 5,659,513 | -0.78(-0.50%) |
Jul 14, 2023 | 154.35 | 155.36 | 154.15 | 155.02 | 5,530,117 | +1.03(+0.67%) |
Jul 13, 2023 | 153.20 | 154.30 | 152.63 | 153.99 | 6,602,136 | +0.71(+0.46%) |
Jul 12, 2023 | 154.12 | 154.12 | 153.09 | 153.28 | 7,159,643 | -0.53(-0.35%) |
Jul 11, 2023 | 154.30 | 155.43 | 152.82 | 153.81 | 6,813,728 | -0.85(-0.55%) |
Jul 10, 2023 | 154.59 | 155.43 | 154.17 | 154.67 | 5,968,176 | +0.25(+0.16%) |
Jul 07, 2023 | 155.60 | 156.15 | 154.37 | 154.42 | 7,242,061 | -2.28(-1.45%) |
Jul 06, 2023 | 157.32 | 157.44 | 156.11 | 156.69 | 6,531,616 | -1.17(-0.74%) |
Jul 05, 2023 | 158.04 | 158.94 | 157.79 | 157.87 | 7,450,912 | -0.52(-0.33%) |
Jul 03, 2023 | 159.35 | 159.40 | 158.01 | 158.39 | 4,160,024 | -2.11(-1.31%) |
Jun 30, 2023 | 159.86 | 160.90 | 159.36 | 160.50 | 7,853,139 | +1.38(+0.87%) |
Jun 29, 2023 | 157.70 | 159.33 | 157.31 | 159.12 | 4,689,420 | +1.11(+0.70%) |
Jun 28, 2023 | 158.25 | 158.25 | 157.00 | 158.01 | 6,992,651 | -0.32(-0.20%) |
Jun 27, 2023 | 158.71 | 158.91 | 157.51 | 158.33 | 5,081,860 | -0.33(-0.21%) |
Jun 26, 2023 | 159.97 | 159.97 | 156.43 | 158.66 | 7,190,405 | -1.79(-1.12%) |
Jun 23, 2023 | 161.07 | 161.22 | 160.02 | 160.46 | 9,746,629 | -0.14(-0.08%) |
Jun 22, 2023 | 158.93 | 160.69 | 158.82 | 160.59 | 5,657,812 | +1.69(+1.06%) |
Jun 21, 2023 | 158.62 | 159.91 | 157.75 | 158.91 | 7,402,065 | -0.24(-0.15%) |
Jun 20, 2023 | 159.27 | 160.29 | 158.84 | 159.15 | 8,247,466 | -0.10(-0.06%) |
Jun 16, 2023 | 159.49 | 159.98 | 158.90 | 159.25 | 13,846,960 | +0.49(+0.31%) |
Jun 15, 2023 | 157.13 | 158.93 | 156.53 | 158.76 | 7,361,332 | +2.10(+1.34%) |
Jun 14, 2023 | 156.69 | 157.16 | 156.09 | 156.66 | 6,908,650 | +0.80(+0.51%) |
Jun 13, 2023 | 154.88 | 155.96 | 154.32 | 155.86 | 6,256,355 | +0.81(+0.53%) |
Jun 12, 2023 | 155.14 | 155.39 | 153.91 | 155.05 | 6,714,802 | -0.11(-0.07%) |
Jun 09, 2023 | 155.55 | 155.85 | 154.62 | 155.15 | 6,460,921 | -0.24(-0.16%) |
Jun 08, 2023 | 153.69 | 155.55 | 153.03 | 155.40 | 6,001,020 | +1.69(+1.10%) |
Jun 07, 2023 | 153.30 | 153.98 | 152.66 | 153.71 | 6,707,574 | +0.33(+0.22%) |
Jun 06, 2023 | 154.74 | 154.76 | 152.62 | 153.38 | 5,231,493 | -0.14(-0.09%) |
Jun 05, 2023 | 152.21 | 153.82 | 151.64 | 153.51 | 7,041,869 | +1.31(+0.86%) |
Jun 02, 2023 | 150.02 | 152.53 | 149.41 | 152.21 | 7,899,546 | +2.36(+1.57%) |
Jun 01, 2023 | 149.85 | 150.33 | 148.50 | 149.85 | 8,147,878 | -0.50(-0.34%) |
May 31, 2023 | 150.00 | 150.96 | 149.18 | 150.35 | 11,679,067 | +0.67(+0.45%) |
May 30, 2023 | 149.30 | 150.66 | 148.67 | 149.68 | 5,767,853 | +0.02(+0.01%) |
May 26, 2023 | 149.99 | 150.56 | 149.52 | 149.66 | 7,059,697 | -0.06(-0.04%) |
May 25, 2023 | 151.31 | 151.55 | 149.05 | 149.72 | 7,106,452 | -2.18(-1.44%) |
May 24, 2023 | 152.31 | 152.37 | 151.19 | 151.91 | 5,171,784 | -0.15(-0.10%) |
May 23, 2023 | 152.33 | 153.47 | 151.62 | 152.05 | 5,974,107 | -0.06(-0.04%) |
May 22, 2023 | 153.20 | 154.31 | 152.02 | 152.11 | 5,851,501 | -0.82(-0.54%) |
May 19, 2023 | 152.62 | 153.92 | 152.19 | 152.93 | 6,782,272 | +0.41(+0.27%) |
May 18, 2023 | 152.69 | 152.95 | 151.63 | 152.52 | 5,374,742 | -0.49(-0.32%) |
May 17, 2023 | 153.78 | 154.03 | 151.84 | 153.01 | 7,107,871 | -0.34(-0.22%) |
May 16, 2023 | 153.08 | 154.22 | 152.57 | 153.35 | 5,818,284 | -0.20(-0.13%) |
May 15, 2023 | 154.75 | 154.97 | 152.96 | 153.55 | 5,303,595 | -1.18(-0.77%) |
May 12, 2023 | 155.29 | 155.48 | 153.99 | 154.73 | 4,056,936 | -0.20(-0.13%) |
May 11, 2023 | 155.74 | 156.09 | 153.39 | 154.93 | 6,096,836 | -0.63(-0.41%) |
May 10, 2023 | 155.14 | 155.88 | 154.04 | 155.57 | 7,020,691 | +0.58(+0.37%) |
May 09, 2023 | 155.67 | 156.03 | 154.74 | 154.99 | 5,736,353 | -1.21(-0.78%) |
May 08, 2023 | 155.90 | 156.46 | 155.27 | 156.20 | 5,190,116 | -0.36(-0.23%) |
May 05, 2023 | 156.72 | 156.99 | 155.61 | 156.56 | 5,397,497 | +0.53(+0.34%) |
May 04, 2023 | 156.56 | 156.77 | 155.18 | 156.03 | 5,328,179 | -0.71(-0.45%) |
May 03, 2023 | 159.32 | 159.93 | 156.40 | 156.74 | 6,168,473 | -2.08(-1.31%) |
May 02, 2023 | 158.16 | 159.25 | 157.40 | 158.82 | 7,835,758 | +1.38(+0.87%) |
May 01, 2023 | 157.45 | 158.12 | 156.14 | 157.45 | 5,084,466 | -0.10(-0.06%) |
Apr 28, 2023 | 156.69 | 157.60 | 156.44 | 157.54 | 6,260,359 | +0.67(+0.43%) |
Apr 27, 2023 | 156.77 | 157.26 | 156.03 | 156.87 | 5,963,984 | +0.37(+0.23%) |
Apr 26, 2023 | 157.92 | 158.21 | 156.14 | 156.50 | 5,908,417 | -2.46(-1.55%) |
Apr 25, 2023 | 158.13 | 159.13 | 157.98 | 158.97 | 6,507,320 | +1.44(+0.92%) |
Apr 24, 2023 | 156.57 | 157.64 | 155.78 | 157.52 | 5,485,120 | +0.95(+0.61%) |
Apr 21, 2023 | 158.25 | 158.76 | 155.88 | 156.57 | 7,288,378 | -0.86(-0.54%) |
Apr 20, 2023 | 156.32 | 157.66 | 154.91 | 157.43 | 9,869,818 | +1.01(+0.65%) |
Apr 19, 2023 | 155.90 | 156.56 | 155.13 | 156.42 | 7,067,282 | +1.46(+0.94%) |
Apr 18, 2023 | 158.07 | 158.50 | 153.65 | 154.95 | 15,137,022 | -4.48(-2.81%) |
Apr 17, 2023 | 159.50 | 159.99 | 158.74 | 159.44 | 8,357,929 | -0.16(-0.10%) |
Apr 14, 2023 | 159.73 | 159.87 | 157.89 | 159.60 | 7,507,606 | -0.26(-0.16%) |
Apr 13, 2023 | 158.00 | 160.07 | 157.64 | 159.86 | 5,861,061 | +2.11(+1.34%) |
Apr 12, 2023 | 157.77 | 158.64 | 156.97 | 157.75 | 5,989,484 | -0.34(-0.21%) |
Apr 11, 2023 | 158.24 | 159.06 | 157.87 | 158.09 | 6,134,219 | -0.05(-0.03%) |
Apr 10, 2023 | 158.44 | 158.64 | 157.48 | 158.14 | 5,563,198 | -0.80(-0.50%) |
Apr 06, 2023 | 159.75 | 160.94 | 158.60 | 158.94 | 9,991,297 | -0.44(-0.28%) |
Apr 05, 2023 | 158.19 | 159.43 | 156.64 | 159.38 | 17,354,374 | +6.85(+4.49%) |
Apr 04, 2023 | 151.06 | 152.99 | 150.70 | 152.53 | 8,631,797 | +1.58(+1.05%) |
Apr 03, 2023 | 149.12 | 151.10 | 148.15 | 150.95 | 7,108,547 | +1.78(+1.19%) |
Mar 31, 2023 | 148.00 | 149.35 | 147.48 | 149.17 | 10,276,617 | +1.51(+1.02%) |
Mar 30, 2023 | 147.80 | 148.01 | 147.06 | 147.66 | 4,733,841 | +0.12(+0.08%) |
Mar 29, 2023 | 146.51 | 147.61 | 146.35 | 147.54 | 6,246,620 | +1.43(+0.98%) |
Mar 28, 2023 | 146.66 | 147.68 | 146.02 | 146.11 | 6,354,037 | -1.42(-0.97%) |
Mar 27, 2023 | 148.40 | 148.73 | 147.35 | 147.53 | 7,043,042 | +0.62(+0.43%) |
Mar 24, 2023 | 145.78 | 147.01 | 145.16 | 146.91 | 5,919,519 | +1.46(+1.01%) |
Mar 23, 2023 | 145.49 | 145.98 | 144.46 | 145.44 | 9,406,258 | +0.08(+0.05%) |
Mar 22, 2023 | 148.06 | 148.26 | 145.35 | 145.37 | 8,252,084 | -2.73(-1.85%) |
Mar 21, 2023 | 148.21 | 148.33 | 146.45 | 148.10 | 8,704,126 | +0.00(+0.00%) |
Mar 20, 2023 | 146.74 | 148.28 | 146.65 | 148.10 | 7,407,320 | +1.45(+0.99%) |
Mar 17, 2023 | 148.67 | 149.12 | 146.57 | 146.65 | 21,343,556 | -1.59(-1.07%) |
Mar 16, 2023 | 147.68 | 148.56 | 146.87 | 148.24 | 7,903,184 | -0.31(-0.21%) |
Mar 15, 2023 | 147.09 | 149.06 | 146.79 | 148.54 | 8,060,753 | +0.41(+0.28%) |
Mar 14, 2023 | 147.51 | 148.24 | 146.19 | 148.13 | 8,748,929 | +0.83(+0.56%) |
Mar 13, 2023 | 146.37 | 150.04 | 145.87 | 147.30 | 11,221,704 | +1.39(+0.96%) |
Mar 10, 2023 | 146.15 | 147.72 | 145.42 | 145.91 | 8,836,764 | +0.36(+0.24%) |
Mar 09, 2023 | 147.69 | 147.82 | 145.04 | 145.55 | 7,726,984 | -1.66(-1.12%) |
Mar 08, 2023 | 148.19 | 148.40 | 146.74 | 147.21 | 6,472,861 | -1.09(-0.73%) |
Mar 07, 2023 | 150.22 | 150.37 | 147.58 | 148.29 | 7,748,986 | -1.41(-0.94%) |
Mar 06, 2023 | 148.84 | 149.87 | 148.75 | 149.71 | 8,462,890 | +1.48(+1.00%) |
Mar 03, 2023 | 147.60 | 148.32 | 147.09 | 148.23 | 5,971,829 | +1.51(+1.03%) |
Mar 02, 2023 | 146.04 | 147.01 | 145.54 | 146.72 | 9,105,073 | -0.12(-0.08%) |
Mar 01, 2023 | 147.25 | 147.48 | 146.20 | 146.83 | 7,019,764 | -0.66(-0.45%) |
Feb 28, 2023 | 149.15 | 149.43 | 147.28 | 147.50 | 9,724,816 | -2.28(-1.52%) |
Feb 27, 2023 | 150.56 | 151.00 | 149.25 | 149.78 | 7,550,375 | -0.33(-0.22%) |
Feb 24, 2023 | 150.76 | 150.95 | 149.37 | 150.10 | 9,029,411 | -1.69(-1.12%) |
Feb 23, 2023 | 151.78 | 152.62 | 150.78 | 151.80 | 9,750,983 | -0.05(-0.03%) |
Feb 22, 2023 | 152.54 | 152.88 | 151.45 | 151.84 | 10,198,233 | -0.21(-0.14%) |
Feb 21, 2023 | 153.65 | 154.32 | 151.95 | 152.06 | 9,789,551 | -2.30(-1.49%) |
Feb 17, 2023 | 151.11 | 155.05 | 150.73 | 154.36 | 12,886,732 | +3.16(+2.09%) |
Feb 16, 2023 | 151.99 | 152.55 | 150.89 | 151.20 | 11,714,925 | -1.08(-0.71%) |
Feb 15, 2023 | 154.75 | 154.77 | 152.20 | 152.28 | 13,209,617 | -2.55(-1.65%) |
Feb 14, 2023 | 155.50 | 155.72 | 154.56 | 154.83 | 6,602,409 | -0.68(-0.44%) |
Feb 13, 2023 | 154.15 | 155.58 | 153.98 | 155.51 | 6,704,855 | +0.57(+0.37%) |
Feb 10, 2023 | 154.57 | 155.55 | 154.17 | 154.94 | 7,355,305 | +0.72(+0.46%) |
Feb 09, 2023 | 156.35 | 157.46 | 153.90 | 154.22 | 8,319,028 | -2.11(-1.35%) |
Feb 08, 2023 | 156.03 | 157.24 | 155.65 | 156.33 | 6,335,984 | +0.20(+0.13%) |
Feb 07, 2023 | 154.41 | 156.59 | 154.24 | 156.13 | 7,654,734 | +0.04(+0.02%) |
Feb 06, 2023 | 157.23 | 157.52 | 155.84 | 156.09 | 7,345,894 | -1.19(-0.76%) |
Feb 03, 2023 | 158.64 | 158.90 | 156.60 | 157.29 | 7,188,375 | -0.89(-0.56%) |
Feb 02, 2023 | 155.75 | 158.82 | 155.58 | 158.18 | 10,568,448 | +0.59(+0.38%) |
Feb 01, 2023 | 155.74 | 158.60 | 155.18 | 157.58 | 10,315,627 | +1.43(+0.92%) |
Jan 31, 2023 | 154.51 | 156.16 | 153.88 | 156.15 | 12,432,093 | +1.36(+0.88%) |
Jan 30, 2023 | 160.46 | 161.04 | 153.91 | 154.79 | 24,383,898 | -5.95(-3.70%) |
Jan 27, 2023 | 161.04 | 161.35 | 160.31 | 160.75 | 6,444,827 | -0.63(-0.39%) |
Jan 26, 2023 | 162.01 | 162.35 | 161.15 | 161.38 | 7,269,021 | -0.59(-0.37%) |
Jan 25, 2023 | 159.73 | 161.97 | 159.65 | 161.97 | 7,429,885 | +1.15(+0.71%) |
Jan 24, 2023 | 167.21 | 167.21 | 158.62 | 160.82 | 11,514,474 | +0.00(+0.00%) |
Jan 23, 2023 | 161.58 | 162.08 | 160.48 | 160.82 | 8,795,422 | -0.41(-0.25%) |
Jan 20, 2023 | 162.53 | 162.54 | 160.03 | 161.23 | 9,022,004 | -0.75(-0.47%) |
Jan 19, 2023 | 161.51 | 163.66 | 161.20 | 161.99 | 7,261,631 | -0.22(-0.14%) |
Jan 18, 2023 | 164.01 | 164.35 | 162.16 | 162.21 | 7,374,084 | -2.48(-1.51%) |
Jan 17, 2023 | 166.26 | 166.81 | 164.43 | 164.69 | 6,331,154 | -1.02(-0.62%) |
Jan 13, 2023 | 165.49 | 166.27 | 164.71 | 165.71 | 6,371,895 | -0.54(-0.33%) |
Jan 12, 2023 | 166.51 | 166.93 | 165.11 | 166.26 | 4,466,719 | -0.84(-0.50%) |
Jan 11, 2023 | 167.76 | 167.90 | 164.45 | 167.10 | 6,796,022 | -0.27(-0.16%) |
Jan 10, 2023 | 167.88 | 168.30 | 166.56 | 167.37 | 5,280,109 | -0.40(-0.24%) |
Jan 09, 2023 | 171.32 | 171.76 | 167.38 | 167.77 | 8,292,426 | -4.46(-2.59%) |
Jan 06, 2023 | 172.12 | 172.88 | 171.41 | 172.23 | 5,971,653 | +1.39(+0.81%) |
Jan 05, 2023 | 171.06 | 171.98 | 170.47 | 170.84 | 6,545,833 | -1.27(-0.74%) |
Jan 04, 2023 | 170.93 | 172.17 | 170.54 | 172.12 | 10,244,151 | +1.85(+1.09%) |
Jan 03, 2023 | 168.32 | 170.44 | 168.18 | 170.26 | 6,638,901 | +1.47(+0.87%) |
Dec 30, 2022 | 169.59 | 169.86 | 167.60 | 168.79 | 4,412,985 | -0.87(-0.51%) |
Dec 29, 2022 | 169.65 | 170.37 | 169.19 | 169.66 | 2,960,198 | +0.86(+0.51%) |
Dec 28, 2022 | 169.85 | 170.51 | 168.79 | 168.80 | 2,768,529 | -0.74(-0.43%) |
Dec 27, 2022 | 170.19 | 170.19 | 169.12 | 169.54 | 3,415,493 | -0.05(-0.03%) |
Dec 23, 2022 | 168.81 | 169.62 | 167.99 | 169.58 | 3,854,922 | +0.43(+0.25%) |
Dec 22, 2022 | 168.91 | 169.61 | 167.54 | 169.15 | 5,975,412 | -0.62(-0.37%) |
Dec 21, 2022 | 168.43 | 170.25 | 167.84 | 169.78 | 5,711,779 | +1.92(+1.14%) |
Dec 20, 2022 | 168.17 | 168.59 | 167.38 | 167.85 | 6,459,399 | +0.18(+0.11%) |
Dec 19, 2022 | 167.55 | 168.33 | 166.33 | 167.67 | 6,001,741 | -0.18(-0.11%) |
Dec 16, 2022 | 169.12 | 169.12 | 167.08 | 167.85 | 19,719,112 | -1.74(-1.03%) |
Dec 15, 2022 | 171.23 | 171.84 | 168.55 | 169.59 | 7,978,382 | -2.17(-1.26%) |
Dec 14, 2022 | 170.63 | 172.99 | 170.63 | 171.76 | 9,975,934 | +0.53(+0.31%) |
Dec 13, 2022 | 171.13 | 172.18 | 170.38 | 171.24 | 9,604,917 | +1.31(+0.77%) |
Dec 12, 2022 | 168.12 | 169.94 | 167.79 | 169.93 | 5,109,013 | +2.01(+1.19%) |
Dec 09, 2022 | 169.24 | 169.98 | 167.84 | 167.92 | 4,773,334 | -1.40(-0.82%) |
Dec 08, 2022 | 168.95 | 169.57 | 168.50 | 169.32 | 5,421,859 | +0.03(+0.02%) |
Dec 07, 2022 | 168.72 | 169.97 | 168.39 | 169.29 | 5,968,016 | +1.02(+0.61%) |
Dec 06, 2022 | 171.92 | 171.99 | 168.10 | 168.27 | 8,312,003 | -2.56(-1.50%) |
Dec 05, 2022 | 170.43 | 171.38 | 170.08 | 170.83 | 5,358,622 | -0.10(-0.06%) |
Dec 02, 2022 | 169.60 | 171.00 | 169.09 | 170.92 | 6,095,248 | +0.13(+0.08%) |
Dec 01, 2022 | 171.04 | 171.95 | 169.86 | 170.79 | 6,574,835 | +0.71(+0.42%) |
Nov 30, 2022 | 168.52 | 170.09 | 167.00 | 170.08 | 13,904,284 | +1.82(+1.08%) |
Nov 29, 2022 | 169.13 | 169.37 | 166.89 | 168.26 | 7,010,627 | -1.19(-0.70%) |
Nov 28, 2022 | 168.89 | 169.86 | 168.71 | 169.44 | 6,470,947 | +0.09(+0.05%) |
Nov 25, 2022 | 169.49 | 170.20 | 168.99 | 169.35 | 3,201,017 | +0.22(+0.13%) |
Nov 23, 2022 | 168.59 | 169.51 | 168.18 | 169.13 | 5,640,468 | +0.18(+0.11%) |
Nov 22, 2022 | 168.55 | 169.31 | 168.49 | 168.95 | 4,927,066 | +0.81(+0.48%) |
Nov 21, 2022 | 168.06 | 168.70 | 167.05 | 168.14 | 5,971,722 | +0.86(+0.51%) |
Nov 18, 2022 | 166.14 | 167.70 | 165.97 | 167.28 | 6,905,264 | +1.27(+0.77%) |
Nov 17, 2022 | 164.24 | 166.12 | 164.22 | 166.01 | 4,702,783 | +1.33(+0.81%) |
Nov 16, 2022 | 164.85 | 166.13 | 164.37 | 164.68 | 5,794,211 | +1.02(+0.62%) |
Nov 15, 2022 | 163.47 | 164.24 | 161.89 | 163.66 | 9,848,743 | +0.46(+0.28%) |
Nov 14, 2022 | 161.63 | 164.49 | 161.63 | 163.21 | 6,928,247 | +2.53(+1.57%) |
Nov 11, 2022 | 163.99 | 164.35 | 158.38 | 160.68 | 11,665,136 | -4.96(-2.99%) |
Nov 10, 2022 | 165.53 | 165.92 | 163.33 | 165.64 | 8,297,218 | +1.92(+1.17%) |
Nov 09, 2022 | 165.45 | 166.14 | 163.62 | 163.72 | 6,478,108 | -1.32(-0.80%) |
Nov 08, 2022 | 164.37 | 165.85 | 163.47 | 165.04 | 5,421,814 | +0.82(+0.50%) |
Nov 07, 2022 | 162.98 | 165.05 | 162.76 | 164.22 | 6,973,770 | +1.42(+0.87%) |
Nov 04, 2022 | 162.88 | 163.77 | 160.67 | 162.80 | 5,583,549 | +0.72(+0.44%) |
Nov 03, 2022 | 161.22 | 162.79 | 160.39 | 162.08 | 5,076,850 | +0.28(+0.17%) |
Nov 02, 2022 | 164.14 | 161.67 | 161.80 | 7,244,660 | -2.53(-1.54%) | |
Nov 01, 2022 | 165.25 | 165.79 | 161.79 | 164.33 | 7,356,765 | -0.83(-0.51%) |
Oct 31, 2022 | 165.69 | 166.29 | 164.64 | 165.16 | 8,230,593 | -0.86(-0.52%) |
Oct 28, 2022 | 164.24 | 166.51 | 163.86 | 166.02 | 6,397,792 | +2.43(+1.49%) |
Oct 27, 2022 | 163.63 | 164.65 | 163.03 | 163.59 | 5,677,937 | +0.09(+0.06%) |
Oct 26, 2022 | 162.65 | 163.84 | 162.36 | 163.49 | 6,454,214 | +1.42(+0.88%) |
Oct 25, 2022 | 161.56 | 162.45 | 159.99 | 162.07 | 5,963,231 | -0.26(-0.16%) |
Oct 24, 2022 | 161.22 | 163.37 | 160.68 | 162.33 | 7,220,791 | +2.16(+1.35%) |
Oct 21, 2022 | 156.37 | 160.80 | 156.11 | 160.17 | 8,965,649 | +3.42(+2.18%) |
Oct 20, 2022 | 156.65 | 157.35 | 156.01 | 156.75 | 5,961,608 | +0.40(+0.26%) |
Oct 19, 2022 | 157.60 | 157.84 | 155.59 | 156.35 | 10,577,974 | -1.25(-0.80%) |
Oct 18, 2022 | 156.65 | 158.71 | 154.80 | 157.61 | 11,463,294 | -0.55(-0.35%) |
Oct 17, 2022 | 157.03 | 158.75 | 156.66 | 158.16 | 7,065,504 | +2.02(+1.30%) |
Oct 14, 2022 | 156.12 | 157.29 | 155.32 | 156.14 | 5,988,051 | -0.66(-0.42%) |
Oct 13, 2022 | 152.75 | 157.59 | 152.61 | 156.79 | 6,830,350 | +2.34(+1.51%) |
Oct 12, 2022 | 154.69 | 156.53 | 154.27 | 154.46 | 4,572,725 | -0.04(-0.02%) |
Oct 11, 2022 | 152.25 | 155.80 | 152.25 | 154.49 | 6,543,646 | +2.20(+1.45%) |
Oct 10, 2022 | 152.50 | 153.12 | 151.12 | 152.29 | 5,598,888 | +0.20(+0.13%) |
Oct 07, 2022 | 153.58 | 154.01 | 151.11 | 152.09 | 6,702,904 | -1.62(-1.06%) |
Oct 06, 2022 | 156.45 | 156.65 | 153.51 | 153.72 | 6,204,170 | -3.04(-1.94%) |
Oct 05, 2022 | 156.67 | 157.64 | 155.90 | 156.75 | 4,781,445 | -0.48(-0.31%) |
Oct 04, 2022 | 155.56 | 157.60 | 154.67 | 157.24 | 6,568,156 | +2.30(+1.48%) |