Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 147.72 | 150.07 | 147.60 | 149.85 | 5,617,654 | +1.54(+1.04%) |
Nov 29, 2023 | 147.73 | 148.38 | 147.36 | 148.31 | 4,362,698 | +1.16(+0.79%) |
Nov 28, 2023 | 147.13 | 147.69 | 146.73 | 147.15 | 3,114,767 | -0.42(-0.28%) |
Nov 27, 2023 | 147.74 | 148.21 | 146.92 | 147.56 | 3,955,652 | -0.18(-0.12%) |
Nov 24, 2023 | 147.65 | 148.16 | 147.07 | 147.74 | 1,352,673 | +0.07(+0.05%) |
Nov 22, 2023 | 147.78 | 148.36 | 147.44 | 147.67 | 2,938,149 | +0.30(+0.20%) |
Nov 21, 2023 | 148.19 | 148.21 | 146.91 | 147.38 | 3,137,188 | +0.11(+0.07%) |
Nov 20, 2023 | 146.56 | 147.69 | 146.02 | 147.27 | 4,045,785 | +0.78(+0.54%) |
Nov 17, 2023 | 146.73 | 147.34 | 145.90 | 146.48 | 3,295,364 | +0.22(+0.15%) |
Nov 16, 2023 | 147.71 | 148.05 | 145.85 | 146.27 | 3,671,422 | +0.29(+0.20%) |
Nov 15, 2023 | 145.58 | 146.28 | 144.56 | 145.98 | 4,711,597 | +0.19(+0.13%) |
Nov 14, 2023 | 146.79 | 147.27 | 145.24 | 145.79 | 5,306,864 | -0.20(-0.14%) |
Nov 13, 2023 | 146.27 | 146.65 | 145.37 | 145.99 | 3,170,198 | -0.40(-0.27%) |
Nov 10, 2023 | 146.13 | 146.54 | 144.71 | 146.38 | 4,044,708 | +0.71(+0.49%) |
Nov 09, 2023 | 145.25 | 146.38 | 145.01 | 145.67 | 3,375,174 | +0.24(+0.16%) |
Nov 08, 2023 | 145.78 | 146.48 | 144.83 | 145.43 | 3,593,885 | -0.48(-0.33%) |
Nov 07, 2023 | 146.44 | 146.75 | 145.65 | 145.91 | 3,533,324 | -0.21(-0.14%) |
Nov 06, 2023 | 146.37 | 147.43 | 145.84 | 146.12 | 3,290,885 | -0.15(-0.10%) |
Nov 03, 2023 | 146.41 | 146.95 | 145.53 | 146.27 | 4,360,045 | +0.98(+0.68%) |
Nov 02, 2023 | 143.80 | 145.33 | 142.71 | 145.28 | 4,920,942 | +1.44(+1.00%) |
Nov 01, 2023 | 143.39 | 144.22 | 142.23 | 143.85 | 4,312,911 | +1.18(+0.83%) |
Oct 31, 2023 | 140.37 | 143.03 | 140.12 | 142.67 | 4,005,272 | +2.27(+1.62%) |
Oct 30, 2023 | 140.15 | 141.09 | 138.31 | 140.40 | 4,870,829 | +1.56(+1.12%) |
Oct 27, 2023 | 141.75 | 142.20 | 138.04 | 138.84 | 5,475,262 | -2.84(-2.00%) |
Oct 26, 2023 | 138.28 | 142.11 | 137.27 | 141.68 | 7,317,942 | +1.86(+1.33%) |
Oct 25, 2023 | 142.04 | 142.12 | 136.55 | 139.82 | 9,355,348 | -0.08(-0.06%) |
Oct 24, 2023 | 137.89 | 140.13 | 137.55 | 139.90 | 5,086,730 | +3.30(+2.42%) |
Oct 23, 2023 | 135.78 | 137.91 | 135.78 | 136.60 | 3,381,192 | +0.74(+0.55%) |
Oct 20, 2023 | 137.26 | 137.73 | 135.72 | 135.85 | 5,772,691 | -0.84(-0.62%) |
Oct 19, 2023 | 138.70 | 138.92 | 136.61 | 136.70 | 6,788,205 | -1.84(-1.32%) |
Oct 18, 2023 | 141.27 | 141.46 | 138.42 | 138.53 | 5,509,684 | -3.05(-2.16%) |
Oct 17, 2023 | 142.14 | 142.96 | 140.31 | 141.59 | 3,694,514 | -0.47(-0.33%) |
Oct 16, 2023 | 141.69 | 142.49 | 140.88 | 142.05 | 3,034,419 | +1.56(+1.11%) |
Oct 13, 2023 | 140.56 | 141.24 | 139.35 | 140.50 | 3,207,947 | +0.53(+0.38%) |
Oct 12, 2023 | 142.37 | 142.70 | 138.58 | 139.97 | 4,160,351 | -1.96(-1.38%) |
Oct 11, 2023 | 141.06 | 142.34 | 140.53 | 141.93 | 3,783,885 | +0.70(+0.50%) |
Oct 10, 2023 | 139.07 | 141.29 | 138.96 | 141.23 | 3,794,110 | +2.25(+1.62%) |
Oct 09, 2023 | 138.11 | 139.53 | 137.56 | 138.98 | 3,832,268 | +1.10(+0.80%) |
Oct 06, 2023 | 136.09 | 138.30 | 135.72 | 137.88 | 4,911,899 | +1.59(+1.16%) |
Oct 05, 2023 | 137.04 | 137.40 | 135.71 | 136.29 | 3,716,855 | -0.62(-0.46%) |
Oct 04, 2023 | 135.30 | 137.27 | 134.69 | 136.91 | 3,589,134 | +1.62(+1.19%) |
Oct 03, 2023 | 137.61 | 137.61 | 135.08 | 135.30 | 4,505,280 | -2.88(-2.08%) |
Oct 02, 2023 | 138.76 | 139.32 | 137.39 | 138.17 | 2,959,079 | -0.71(-0.51%) |
Sep 29, 2023 | 138.51 | 139.72 | 138.40 | 138.89 | 2,836,362 | +0.35(+0.25%) |
Sep 28, 2023 | 139.07 | 139.59 | 138.06 | 138.54 | 2,815,275 | +0.00(+0.00%) |
Sep 27, 2023 | 139.15 | 139.67 | 137.48 | 138.54 | 3,425,337 | -0.75(-0.54%) |
Sep 26, 2023 | 138.85 | 140.11 | 138.47 | 139.29 | 4,699,997 | +0.45(+0.32%) |
Sep 25, 2023 | 137.58 | 138.88 | 137.90 | 138.85 | 3,943,363 | +0.65(+0.47%) |
Sep 22, 2023 | 138.15 | 139.13 | 138.14 | 138.19 | 3,202,336 | -0.63(-0.46%) |
Sep 21, 2023 | 140.75 | 141.88 | 138.78 | 138.83 | 4,333,478 | -2.06(-1.46%) |
Sep 20, 2023 | 141.59 | 141.86 | 140.25 | 140.89 | 3,425,029 | -0.40(-0.28%) |
Sep 19, 2023 | 139.83 | 141.32 | 139.04 | 141.29 | 5,297,185 | +1.65(+1.18%) |
Sep 18, 2023 | 142.05 | 142.30 | 139.46 | 139.64 | 4,034,290 | -1.11(-0.79%) |
Sep 15, 2023 | 142.78 | 143.73 | 140.28 | 140.75 | 19,707,832 | -1.18(-0.83%) |
Sep 14, 2023 | 140.58 | 142.93 | 140.00 | 141.93 | 7,251,427 | +1.61(+1.14%) |
Sep 13, 2023 | 139.28 | 140.96 | 138.63 | 140.33 | 5,472,420 | +1.38(+0.99%) |
Sep 12, 2023 | 139.30 | 139.44 | 137.72 | 138.95 | 4,903,211 | -0.15(-0.11%) |
Sep 11, 2023 | 137.16 | 140.09 | 136.90 | 139.10 | 5,315,948 | +2.61(+1.91%) |
Sep 08, 2023 | 136.75 | 138.22 | 135.63 | 136.49 | 4,309,494 | +0.35(+0.25%) |
Sep 07, 2023 | 133.73 | 138.80 | 133.38 | 136.14 | 8,533,059 | +3.12(+2.35%) |
Sep 06, 2023 | 135.91 | 137.83 | 131.30 | 133.02 | 10,602,083 | -2.74(-2.02%) |
Sep 05, 2023 | 136.19 | 137.64 | 135.36 | 135.75 | 3,913,832 | -0.44(-0.32%) |
Sep 01, 2023 | 135.92 | 136.52 | 135.11 | 136.19 | 3,065,205 | +1.07(+0.79%) |
Aug 31, 2023 | 136.56 | 136.94 | 134.86 | 135.12 | 6,682,890 | -1.13(-0.83%) |
Aug 30, 2023 | 136.28 | 136.69 | 135.59 | 136.25 | 3,211,779 | +0.65(+0.48%) |
Aug 29, 2023 | 134.38 | 135.93 | 133.90 | 135.60 | 3,531,587 | +1.55(+1.15%) |
Aug 28, 2023 | 133.19 | 134.19 | 132.93 | 134.06 | 4,008,168 | +1.81(+1.37%) |
Aug 25, 2023 | 131.74 | 132.85 | 130.38 | 132.24 | 5,780,545 | +0.03(+0.02%) |
Aug 24, 2023 | 133.87 | 135.15 | 132.12 | 132.21 | 6,251,843 | -2.99(-2.21%) |
Aug 23, 2023 | 135.09 | 135.68 | 134.63 | 135.20 | 3,294,963 | +1.16(+0.87%) |
Aug 22, 2023 | 133.91 | 134.22 | 133.10 | 134.04 | 3,266,988 | -0.39(-0.29%) |
Aug 21, 2023 | 134.68 | 135.47 | 133.61 | 134.43 | 4,175,728 | -0.58(-0.43%) |
Aug 18, 2023 | 135.20 | 136.23 | 134.50 | 135.01 | 3,662,872 | -0.23(-0.17%) |
Aug 17, 2023 | 137.51 | 137.98 | 135.04 | 135.24 | 3,949,098 | -1.87(-1.36%) |
Aug 16, 2023 | 137.78 | 138.52 | 137.07 | 137.10 | 2,778,605 | -0.33(-0.24%) |
Aug 15, 2023 | 137.56 | 138.44 | 137.03 | 137.43 | 2,686,834 | -0.91(-0.66%) |
Aug 14, 2023 | 137.80 | 138.73 | 137.01 | 138.34 | 3,143,984 | +1.15(+0.84%) |
Aug 11, 2023 | 135.94 | 137.42 | 135.88 | 137.19 | 2,921,251 | +0.61(+0.44%) |
Aug 10, 2023 | 137.50 | 138.28 | 136.44 | 136.59 | 2,513,760 | +0.02(+0.01%) |
Aug 09, 2023 | 135.10 | 137.21 | 134.95 | 136.57 | 4,143,091 | +1.44(+1.06%) |
Aug 08, 2023 | 135.36 | 136.43 | 135.06 | 135.13 | 3,269,679 | -0.39(-0.29%) |
Aug 07, 2023 | 134.34 | 136.04 | 133.89 | 135.52 | 3,584,135 | +2.03(+1.52%) |
Aug 04, 2023 | 134.66 | 135.34 | 133.34 | 133.48 | 3,282,997 | -0.76(-0.57%) |
Aug 03, 2023 | 134.36 | 134.84 | 133.59 | 134.25 | 2,776,740 | -0.41(-0.30%) |
Aug 02, 2023 | 136.16 | 136.16 | 134.15 | 134.65 | 4,850,438 | -1.47(-1.08%) |
Aug 01, 2023 | 136.96 | 137.30 | 134.71 | 136.12 | 4,202,342 | -0.51(-0.37%) |
Jul 31, 2023 | 139.43 | 139.43 | 136.05 | 136.63 | 5,681,621 | -3.07(-2.20%) |
Jul 28, 2023 | 137.73 | 140.96 | 137.19 | 139.70 | 7,747,431 | +0.98(+0.71%) |
Jul 27, 2023 | 140.79 | 141.36 | 138.23 | 138.72 | 5,606,411 | -1.20(-0.86%) |
Jul 26, 2023 | 140.21 | 140.57 | 138.61 | 139.92 | 4,472,899 | -1.37(-0.97%) |
Jul 25, 2023 | 141.13 | 141.66 | 139.72 | 141.29 | 4,307,366 | +1.09(+0.78%) |
Jul 24, 2023 | 139.40 | 141.31 | 139.37 | 140.20 | 5,054,040 | +0.47(+0.33%) |
Jul 21, 2023 | 139.68 | 140.66 | 138.93 | 139.73 | 13,152,985 | +0.79(+0.57%) |
Jul 20, 2023 | 137.20 | 140.10 | 137.20 | 138.94 | 5,494,479 | +2.50(+1.83%) |
Jul 19, 2023 | 138.54 | 139.25 | 136.22 | 136.44 | 4,897,543 | -0.86(-0.63%) |
Jul 18, 2023 | 136.94 | 139.29 | 136.37 | 137.30 | 5,305,919 | +0.45(+0.33%) |
Jul 17, 2023 | 138.16 | 138.49 | 136.63 | 136.85 | 4,950,678 | -1.67(-1.20%) |
Jul 14, 2023 | 137.82 | 139.18 | 137.31 | 138.52 | 4,385,656 | -1.00(-0.72%) |
Jul 13, 2023 | 139.92 | 140.03 | 137.98 | 139.52 | 3,452,191 | -0.20(-0.14%) |
Jul 12, 2023 | 139.55 | 140.08 | 138.41 | 139.72 | 4,324,354 | +0.86(+0.62%) |
Jul 11, 2023 | 136.78 | 138.92 | 136.76 | 138.86 | 3,670,150 | +1.67(+1.21%) |
Jul 10, 2023 | 137.88 | 139.18 | 136.93 | 137.19 | 5,671,729 | -0.62(-0.45%) |
Jul 07, 2023 | 137.35 | 138.79 | 136.74 | 137.82 | 3,096,231 | -0.19(-0.14%) |
Jul 06, 2023 | 137.49 | 138.56 | 137.40 | 138.00 | 3,134,841 | -0.40(-0.29%) |
Jul 05, 2023 | 137.68 | 138.49 | 136.77 | 138.40 | 3,352,088 | +0.23(+0.17%) |
Jul 03, 2023 | 137.77 | 138.73 | 137.02 | 138.17 | 1,878,182 | +0.43(+0.31%) |
Jun 30, 2023 | 136.12 | 138.03 | 135.87 | 137.75 | 4,882,166 | +2.04(+1.50%) |
Jun 29, 2023 | 134.82 | 136.14 | 134.78 | 135.71 | 3,097,166 | +0.57(+0.42%) |
Jun 28, 2023 | 135.12 | 135.20 | 134.00 | 135.14 | 3,290,614 | +0.10(+0.07%) |
Jun 27, 2023 | 133.88 | 135.47 | 133.73 | 135.04 | 4,080,180 | +1.31(+0.98%) |
Jun 26, 2023 | 132.04 | 133.86 | 131.89 | 133.73 | 4,463,738 | +2.03(+1.54%) |
Jun 23, 2023 | 132.59 | 133.48 | 131.50 | 131.70 | 5,380,290 | -1.53(-1.15%) |
Jun 22, 2023 | 131.86 | 133.36 | 131.58 | 133.22 | 4,881,725 | +1.65(+1.25%) |
Jun 21, 2023 | 129.91 | 132.74 | 129.90 | 131.58 | 6,632,423 | +1.44(+1.10%) |
Jun 20, 2023 | 130.28 | 130.81 | 128.76 | 130.14 | 7,086,426 | +0.30(+0.23%) |
Jun 16, 2023 | 130.07 | 130.97 | 129.61 | 129.84 | 13,123,699 | -1.78(-1.36%) |
Jun 15, 2023 | 129.43 | 132.14 | 128.53 | 131.63 | 8,978,442 | +4.64(+3.65%) |
Jun 14, 2023 | 128.44 | 128.62 | 126.66 | 126.99 | 8,766,075 | -1.81(-1.41%) |
Jun 13, 2023 | 129.62 | 129.62 | 128.08 | 128.80 | 5,181,450 | -0.89(-0.69%) |
Jun 12, 2023 | 130.60 | 130.71 | 128.39 | 129.69 | 4,489,268 | -0.58(-0.44%) |
Jun 09, 2023 | 129.34 | 130.81 | 128.92 | 130.27 | 5,670,068 | +1.03(+0.80%) |
Jun 08, 2023 | 126.94 | 129.33 | 126.73 | 129.24 | 8,834,143 | +3.74(+2.98%) |
Jun 07, 2023 | 127.77 | 127.91 | 125.00 | 125.50 | 11,367,662 | -1.97(-1.55%) |
Jun 06, 2023 | 130.10 | 130.82 | 126.15 | 127.47 | 11,261,801 | -3.65(-2.78%) |
Jun 05, 2023 | 130.91 | 131.91 | 129.80 | 131.12 | 9,144,231 | +1.02(+0.79%) |
Jun 02, 2023 | 127.93 | 130.26 | 123.88 | 130.10 | 37,572,192 | -7.66(-5.56%) |
Jun 01, 2023 | 136.22 | 138.04 | 136.04 | 137.76 | 6,297,800 | +1.65(+1.21%) |
May 31, 2023 | 135.01 | 137.58 | 134.20 | 136.11 | 7,876,575 | +2.11(+1.58%) |
May 30, 2023 | 133.06 | 134.66 | 132.60 | 134.00 | 6,961,694 | -0.03(-0.02%) |
May 26, 2023 | 134.12 | 135.35 | 132.99 | 134.03 | 8,923,062 | -0.60(-0.45%) |
May 25, 2023 | 135.30 | 136.16 | 133.80 | 134.63 | 9,405,819 | -4.20(-3.03%) |
May 24, 2023 | 140.23 | 140.50 | 138.73 | 138.84 | 4,834,553 | -1.36(-0.97%) |
May 23, 2023 | 139.76 | 140.59 | 139.15 | 140.20 | 5,347,537 | -0.23(-0.16%) |
May 22, 2023 | 138.69 | 140.99 | 135.79 | 140.43 | 8,959,101 | +2.55(+1.85%) |
May 19, 2023 | 137.48 | 138.99 | 136.88 | 137.88 | 7,802,996 | +0.84(+0.62%) |
May 18, 2023 | 139.32 | 139.68 | 135.20 | 137.03 | 11,716,959 | -3.37(-2.40%) |
May 17, 2023 | 143.24 | 143.30 | 139.69 | 140.41 | 6,809,274 | -2.10(-1.48%) |
May 16, 2023 | 143.32 | 143.74 | 141.69 | 142.51 | 3,688,501 | -0.91(-0.64%) |
May 15, 2023 | 142.55 | 143.64 | 142.21 | 143.42 | 4,099,005 | +0.50(+0.35%) |
May 12, 2023 | 141.76 | 143.03 | 141.59 | 142.92 | 3,947,586 | +1.41(+0.99%) |
May 11, 2023 | 140.54 | 142.22 | 140.54 | 141.52 | 4,172,265 | +0.66(+0.47%) |
May 10, 2023 | 141.32 | 142.06 | 139.82 | 140.85 | 4,777,713 | +0.00(+0.00%) |
May 09, 2023 | 142.62 | 142.88 | 140.59 | 140.85 | 5,080,489 | -2.13(-1.49%) |
May 08, 2023 | 142.81 | 143.11 | 141.54 | 142.98 | 4,563,819 | +0.62(+0.43%) |
May 05, 2023 | 140.33 | 142.71 | 139.95 | 142.37 | 5,134,558 | +2.28(+1.63%) |
May 04, 2023 | 138.97 | 140.58 | 138.97 | 140.09 | 4,889,840 | +1.34(+0.97%) |
May 03, 2023 | 139.42 | 140.05 | 138.53 | 138.75 | 5,614,989 | -0.45(-0.32%) |
May 02, 2023 | 141.81 | 142.01 | 138.93 | 139.19 | 6,821,163 | -2.83(-1.99%) |
May 01, 2023 | 143.33 | 143.37 | 141.43 | 142.02 | 6,259,097 | -0.68(-0.48%) |
Apr 28, 2023 | 145.28 | 145.80 | 142.16 | 142.71 | 9,510,623 | -5.99(-4.03%) |
Apr 27, 2023 | 147.62 | 149.20 | 147.53 | 148.70 | 6,418,337 | +1.65(+1.12%) |
Apr 26, 2023 | 144.98 | 147.70 | 144.45 | 147.05 | 4,653,346 | +0.28(+0.19%) |
Apr 25, 2023 | 145.06 | 147.94 | 144.98 | 146.77 | 6,447,467 | +2.12(+1.47%) |
Apr 24, 2023 | 144.92 | 145.55 | 144.41 | 144.65 | 3,921,832 | -0.36(-0.25%) |
Apr 21, 2023 | 143.70 | 145.36 | 143.70 | 145.01 | 4,359,804 | +0.28(+0.19%) |
Apr 20, 2023 | 145.57 | 146.52 | 143.69 | 144.73 | 6,772,285 | -2.82(-1.91%) |
Apr 19, 2023 | 148.99 | 149.23 | 147.42 | 147.55 | 4,972,899 | -1.53(-1.02%) |
Apr 18, 2023 | 149.88 | 150.40 | 148.86 | 149.07 | 3,294,928 | -0.17(-0.11%) |
Apr 17, 2023 | 149.12 | 149.25 | 148.35 | 149.24 | 2,912,647 | +0.92(+0.62%) |
Apr 14, 2023 | 148.55 | 148.90 | 147.96 | 148.32 | 3,254,479 | -0.80(-0.54%) |
Apr 13, 2023 | 148.43 | 149.31 | 147.59 | 149.12 | 3,565,917 | +0.85(+0.58%) |
Apr 12, 2023 | 148.47 | 149.45 | 148.01 | 148.27 | 4,756,702 | -0.44(-0.29%) |
Apr 11, 2023 | 148.75 | 149.04 | 148.29 | 148.71 | 5,596,639 | -0.04(-0.03%) |
Apr 10, 2023 | 147.91 | 148.75 | 146.65 | 148.75 | 5,223,909 | +0.38(+0.25%) |
Apr 06, 2023 | 148.16 | 148.71 | 147.20 | 148.37 | 4,299,422 | +0.46(+0.31%) |
Apr 05, 2023 | 145.80 | 148.81 | 145.80 | 147.91 | 8,292,573 | +2.80(+1.93%) |
Apr 04, 2023 | 144.38 | 145.16 | 141.59 | 145.12 | 7,014,632 | -0.43(-0.29%) |
Apr 03, 2023 | 143.80 | 145.58 | 143.31 | 145.54 | 5,721,828 | +1.90(+1.33%) |
Mar 31, 2023 | 143.70 | 144.07 | 143.28 | 143.64 | 5,272,056 | +0.27(+0.19%) |
Mar 30, 2023 | 143.14 | 143.90 | 142.63 | 143.37 | 4,640,387 | +0.75(+0.53%) |
Mar 29, 2023 | 142.67 | 142.87 | 142.27 | 142.62 | 3,998,199 | +1.01(+0.71%) |
Mar 28, 2023 | 142.38 | 142.76 | 141.45 | 141.60 | 3,491,524 | -1.10(-0.77%) |
Mar 27, 2023 | 142.22 | 143.65 | 141.82 | 142.71 | 4,986,046 | +1.35(+0.95%) |
Mar 24, 2023 | 140.72 | 141.74 | 139.55 | 141.36 | 4,451,166 | +0.24(+0.17%) |
Mar 23, 2023 | 141.82 | 142.66 | 139.99 | 141.12 | 6,115,138 | -1.15(-0.81%) |
Mar 22, 2023 | 143.75 | 144.47 | 142.23 | 142.27 | 4,669,342 | -1.20(-0.84%) |
Mar 21, 2023 | 144.97 | 145.42 | 143.05 | 143.47 | 5,605,708 | -0.93(-0.65%) |
Mar 20, 2023 | 141.74 | 144.82 | 141.56 | 144.40 | 5,648,629 | +3.13(+2.22%) |
Mar 17, 2023 | 140.10 | 141.70 | 139.32 | 141.27 | 9,240,599 | +0.93(+0.66%) |
Mar 16, 2023 | 141.76 | 142.38 | 139.98 | 140.34 | 8,309,002 | -2.89(-2.02%) |
Mar 15, 2023 | 142.28 | 143.73 | 141.81 | 143.22 | 7,891,754 | +1.40(+0.99%) |
Mar 14, 2023 | 140.13 | 142.00 | 139.74 | 141.82 | 6,541,938 | +3.25(+2.35%) |
Mar 13, 2023 | 138.93 | 141.22 | 138.51 | 138.57 | 6,762,533 | +0.22(+0.16%) |
Mar 10, 2023 | 140.05 | 140.89 | 137.85 | 138.35 | 6,385,187 | -1.57(-1.12%) |
Mar 09, 2023 | 142.61 | 142.66 | 139.52 | 139.92 | 6,041,621 | -2.07(-1.46%) |
Mar 08, 2023 | 142.24 | 142.85 | 141.13 | 141.99 | 4,429,903 | +0.31(+0.22%) |
Mar 07, 2023 | 142.48 | 142.92 | 140.70 | 141.69 | 4,721,155 | -0.84(-0.59%) |
Mar 06, 2023 | 140.77 | 143.07 | 140.47 | 142.53 | 4,535,773 | +1.80(+1.28%) |
Mar 03, 2023 | 141.09 | 141.26 | 139.83 | 140.72 | 4,285,932 | +0.74(+0.53%) |
Mar 02, 2023 | 139.70 | 140.22 | 139.37 | 139.98 | 4,659,983 | -0.14(-0.10%) |
Mar 01, 2023 | 140.65 | 141.30 | 138.92 | 140.12 | 4,389,013 | -0.88(-0.63%) |
Feb 28, 2023 | 142.02 | 143.11 | 140.93 | 141.00 | 5,695,638 | -1.93(-1.35%) |
Feb 27, 2023 | 143.34 | 144.79 | 142.69 | 142.93 | 5,332,284 | -0.28(-0.19%) |
Feb 24, 2023 | 142.04 | 143.36 | 141.03 | 143.21 | 4,632,279 | -0.32(-0.22%) |
Feb 23, 2023 | 145.19 | 145.22 | 141.45 | 143.53 | 5,609,651 | -2.58(-1.77%) |
Feb 22, 2023 | 146.63 | 147.22 | 145.43 | 146.11 | 3,569,743 | +0.24(+0.16%) |
Feb 21, 2023 | 147.02 | 147.31 | 144.29 | 145.87 | 5,696,090 | -2.24(-1.51%) |
Feb 17, 2023 | 145.86 | 148.16 | 145.70 | 148.11 | 4,656,541 | +2.60(+1.79%) |
Feb 16, 2023 | 144.49 | 146.82 | 144.06 | 145.51 | 4,728,442 | -0.81(-0.56%) |
Feb 15, 2023 | 145.52 | 146.77 | 145.30 | 146.33 | 5,379,319 | +0.06(+0.04%) |
Feb 14, 2023 | 144.68 | 146.37 | 143.69 | 146.27 | 4,230,257 | +0.90(+0.62%) |
Feb 13, 2023 | 143.30 | 145.38 | 142.81 | 145.36 | 3,577,113 | +2.86(+2.00%) |
Feb 10, 2023 | 142.17 | 142.75 | 141.41 | 142.51 | 3,587,801 | +0.84(+0.60%) |
Feb 09, 2023 | 143.79 | 144.09 | 141.55 | 141.66 | 4,181,310 | -0.95(-0.67%) |
Feb 08, 2023 | 140.88 | 142.96 | 140.64 | 142.62 | 4,048,088 | +0.81(+0.57%) |
Feb 07, 2023 | 139.69 | 142.18 | 139.14 | 141.80 | 4,993,591 | +1.01(+0.72%) |
Feb 06, 2023 | 140.30 | 142.08 | 140.30 | 140.79 | 6,367,060 | -3.19(-2.22%) |
Feb 03, 2023 | 144.98 | 145.46 | 143.14 | 143.99 | 5,604,029 | -1.75(-1.20%) |
Feb 02, 2023 | 148.78 | 148.93 | 144.56 | 145.73 | 8,737,544 | -3.99(-2.66%) |
Feb 01, 2023 | 147.91 | 150.89 | 147.26 | 149.72 | 7,169,302 | +1.65(+1.11%) |
Jan 31, 2023 | 146.35 | 148.72 | 146.26 | 148.07 | 6,119,841 | +2.31(+1.59%) |
Jan 30, 2023 | 144.70 | 146.72 | 144.13 | 145.76 | 4,522,536 | +0.25(+0.17%) |
Jan 27, 2023 | 146.83 | 146.97 | 144.96 | 145.51 | 4,095,720 | -1.94(-1.32%) |
Jan 26, 2023 | 146.66 | 147.95 | 146.27 | 147.46 | 3,839,743 | +0.61(+0.42%) |
Jan 25, 2023 | 144.52 | 147.31 | 144.00 | 146.84 | 4,388,111 | +2.24(+1.55%) |
Jan 24, 2023 | 142.64 | 145.32 | 141.82 | 144.60 | 3,883,633 | +1.43(+1.00%) |
Jan 23, 2023 | 144.44 | 144.62 | 142.66 | 143.17 | 5,350,287 | -0.74(-0.52%) |
Jan 20, 2023 | 141.23 | 144.30 | 141.21 | 143.92 | 5,927,601 | -0.02(-0.01%) |
Jan 19, 2023 | 143.97 | 144.46 | 142.47 | 143.94 | 5,389,036 | -0.75(-0.52%) |
Jan 18, 2023 | 144.92 | 146.51 | 144.29 | 144.69 | 4,581,106 | -1.07(-0.73%) |
Jan 17, 2023 | 147.94 | 147.94 | 145.42 | 145.76 | 5,527,839 | -2.68(-1.80%) |
Jan 13, 2023 | 148.67 | 149.32 | 147.03 | 148.44 | 6,598,592 | -0.23(-0.15%) |
Jan 12, 2023 | 146.54 | 148.84 | 145.33 | 148.67 | 4,305,086 | +1.10(+0.75%) |
Jan 11, 2023 | 148.26 | 148.60 | 146.89 | 147.56 | 4,488,481 | -0.75(-0.51%) |
Jan 10, 2023 | 147.73 | 148.66 | 146.51 | 148.32 | 3,811,022 | +0.78(+0.53%) |
Jan 09, 2023 | 146.79 | 148.98 | 146.52 | 147.54 | 5,069,092 | +0.25(+0.17%) |
Jan 06, 2023 | 144.58 | 148.23 | 144.58 | 147.29 | 6,594,341 | +4.01(+2.80%) |
Jan 05, 2023 | 139.46 | 143.92 | 139.00 | 143.28 | 9,332,198 | +4.48(+3.23%) |
Jan 04, 2023 | 139.33 | 139.81 | 136.22 | 138.80 | 6,955,280 | +0.91(+0.66%) |
Jan 03, 2023 | 137.85 | 138.93 | 135.13 | 137.89 | 8,314,275 | -0.96(-0.69%) |
Dec 30, 2022 | 137.83 | 138.95 | 137.13 | 138.85 | 2,586,850 | +0.61(+0.44%) |
Dec 29, 2022 | 138.56 | 139.33 | 137.96 | 138.24 | 2,639,223 | +0.42(+0.30%) |
Dec 28, 2022 | 139.82 | 140.24 | 137.66 | 137.83 | 2,649,962 | -1.99(-1.43%) |
Dec 27, 2022 | 139.34 | 140.33 | 138.77 | 139.82 | 2,807,721 | +0.96(+0.69%) |
Dec 23, 2022 | 138.35 | 139.48 | 137.46 | 138.86 | 1,873,409 | +0.49(+0.35%) |
Dec 22, 2022 | 139.40 | 139.62 | 136.58 | 138.37 | 4,732,715 | -1.92(-1.37%) |
Dec 21, 2022 | 140.49 | 140.97 | 138.32 | 140.30 | 4,363,594 | +1.12(+0.80%) |
Dec 20, 2022 | 140.81 | 141.26 | 139.00 | 139.18 | 3,958,193 | -1.27(-0.90%) |
Dec 19, 2022 | 141.62 | 143.05 | 140.09 | 140.44 | 5,690,893 | -0.73(-0.52%) |
Dec 16, 2022 | 137.49 | 141.94 | 136.95 | 141.18 | 15,245,953 | +2.14(+1.54%) |
Dec 15, 2022 | 140.79 | 142.81 | 138.77 | 139.04 | 6,192,872 | -2.14(-1.52%) |
Dec 14, 2022 | 139.61 | 143.29 | 139.54 | 141.18 | 7,574,629 | +1.77(+1.27%) |
Dec 13, 2022 | 143.53 | 143.78 | 139.02 | 139.41 | 10,119,963 | -1.80(-1.28%) |
Dec 12, 2022 | 141.85 | 142.21 | 139.87 | 141.22 | 4,088,057 | +0.82(+0.59%) |
Dec 09, 2022 | 142.14 | 143.00 | 140.03 | 140.40 | 7,045,341 | -2.22(-1.56%) |
Dec 08, 2022 | 147.26 | 147.52 | 141.96 | 142.62 | 7,393,480 | -4.94(-3.35%) |
Dec 07, 2022 | 148.76 | 149.48 | 147.10 | 147.56 | 4,683,893 | -0.59(-0.40%) |
Dec 06, 2022 | 149.36 | 149.62 | 147.08 | 148.15 | 3,192,975 | -1.22(-0.82%) |
Dec 05, 2022 | 150.54 | 151.13 | 148.66 | 149.37 | 3,129,813 | -1.78(-1.17%) |
Dec 02, 2022 | 148.38 | 151.28 | 148.38 | 151.15 | 3,072,068 | +0.59(+0.40%) |