Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 154.38 | 154.71 | 152.89 | 154.06 | 10,078,283 | -0.39(-0.25%) |
Nov 29, 2023 | 157.10 | 157.10 | 153.98 | 154.44 | 10,055,897 | -2.53(-1.61%) |
Nov 28, 2023 | 155.02 | 157.26 | 155.02 | 156.98 | 7,926,469 | +1.85(+1.19%) |
Nov 27, 2023 | 154.31 | 155.71 | 154.31 | 155.12 | 7,870,062 | +0.70(+0.45%) |
Nov 24, 2023 | 153.52 | 154.49 | 153.08 | 154.42 | 4,707,784 | +1.38(+0.90%) |
Nov 22, 2023 | 154.09 | 154.41 | 152.76 | 153.05 | 8,904,591 | -1.18(-0.76%) |
Nov 21, 2023 | 153.83 | 155.21 | 152.51 | 154.22 | 9,891,533 | +0.55(+0.36%) |
Nov 20, 2023 | 153.91 | 154.37 | 153.38 | 153.67 | 8,981,995 | -0.05(-0.03%) |
Nov 17, 2023 | 154.31 | 155.89 | 153.38 | 153.72 | 14,328,157 | -0.68(-0.44%) |
Nov 16, 2023 | 157.09 | 157.78 | 153.87 | 154.40 | 32,866,446 | -13.60(-8.09%) |
Nov 15, 2023 | 166.61 | 168.16 | 165.75 | 168.00 | 11,998,203 | +2.11(+1.27%) |
Nov 14, 2023 | 166.41 | 167.37 | 165.50 | 165.89 | 6,660,912 | -0.03(-0.02%) |
Nov 13, 2023 | 164.63 | 166.11 | 164.30 | 165.92 | 5,188,233 | +1.47(+0.90%) |
Nov 10, 2023 | 162.82 | 164.69 | 162.18 | 164.45 | 4,824,332 | +2.25(+1.39%) |
Nov 09, 2023 | 162.65 | 162.79 | 161.53 | 162.20 | 5,080,026 | -0.38(-0.23%) |
Nov 08, 2023 | 164.10 | 164.54 | 161.86 | 162.58 | 5,250,137 | -1.34(-0.82%) |
Nov 07, 2023 | 164.03 | 164.86 | 163.60 | 163.91 | 5,060,238 | +0.76(+0.47%) |
Nov 06, 2023 | 162.77 | 163.89 | 162.35 | 163.15 | 4,894,325 | +0.22(+0.13%) |
Nov 03, 2023 | 164.14 | 164.55 | 162.77 | 162.93 | 5,807,671 | -0.85(-0.52%) |
Nov 02, 2023 | 162.66 | 164.45 | 161.91 | 163.78 | 5,217,999 | +0.64(+0.39%) |
Nov 01, 2023 | 162.49 | 163.65 | 161.27 | 163.14 | 5,018,991 | +1.44(+0.89%) |
Oct 31, 2023 | 161.29 | 161.90 | 160.25 | 161.70 | 4,772,632 | +0.39(+0.24%) |
Oct 30, 2023 | 159.77 | 161.55 | 159.10 | 161.31 | 4,262,481 | +1.83(+1.15%) |
Oct 27, 2023 | 159.79 | 160.27 | 158.87 | 159.48 | 4,658,948 | -0.59(-0.37%) |
Oct 26, 2023 | 161.00 | 162.13 | 159.91 | 160.07 | 5,463,375 | -0.98(-0.61%) |
Oct 25, 2023 | 161.45 | 162.61 | 160.77 | 161.05 | 5,598,038 | -0.48(-0.30%) |
Oct 24, 2023 | 159.71 | 161.76 | 159.70 | 161.54 | 5,906,098 | +2.22(+1.39%) |
Oct 23, 2023 | 157.06 | 159.66 | 156.36 | 159.32 | 5,759,303 | +2.23(+1.42%) |
Oct 20, 2023 | 159.14 | 159.41 | 157.04 | 157.09 | 5,072,687 | -1.99(-1.25%) |
Oct 19, 2023 | 159.74 | 160.12 | 158.54 | 159.08 | 3,956,664 | -0.76(-0.48%) |
Oct 18, 2023 | 160.18 | 160.66 | 159.03 | 159.84 | 3,557,121 | +0.12(+0.07%) |
Oct 17, 2023 | 159.05 | 160.01 | 158.71 | 159.73 | 3,669,499 | +0.21(+0.13%) |
Oct 16, 2023 | 158.86 | 160.38 | 158.64 | 159.52 | 4,832,840 | +1.37(+0.86%) |
Oct 13, 2023 | 157.59 | 158.78 | 157.23 | 158.15 | 4,652,449 | +0.87(+0.55%) |
Oct 12, 2023 | 156.87 | 157.64 | 156.12 | 157.28 | 4,552,540 | +0.71(+0.46%) |
Oct 11, 2023 | 156.60 | 157.82 | 155.39 | 156.57 | 4,051,352 | +0.62(+0.40%) |
Oct 10, 2023 | 154.59 | 156.42 | 154.03 | 155.95 | 5,393,479 | +1.74(+1.13%) |
Oct 09, 2023 | 153.45 | 154.22 | 151.65 | 154.21 | 7,081,629 | -0.56(-0.36%) |
Oct 06, 2023 | 156.99 | 157.32 | 150.06 | 154.77 | 14,355,999 | -2.64(-1.68%) |
Oct 05, 2023 | 158.77 | 159.27 | 157.33 | 157.41 | 4,806,536 | -1.90(-1.19%) |
Oct 04, 2023 | 157.97 | 159.36 | 157.34 | 159.31 | 5,339,781 | +1.89(+1.20%) |
Oct 03, 2023 | 158.01 | 159.06 | 157.01 | 157.42 | 3,790,476 | -1.00(-0.63%) |
Oct 02, 2023 | 157.82 | 158.59 | 156.65 | 158.42 | 4,376,895 | +0.17(+0.11%) |
Sep 29, 2023 | 161.32 | 161.42 | 157.51 | 158.25 | 6,347,433 | -2.58(-1.61%) |
Sep 28, 2023 | 160.30 | 161.12 | 159.90 | 160.84 | 3,913,272 | +0.81(+0.51%) |
Sep 27, 2023 | 160.30 | 160.53 | 158.61 | 160.02 | 5,293,069 | -0.77(-0.48%) |
Sep 26, 2023 | 161.23 | 161.83 | 160.65 | 160.79 | 4,861,574 | -0.56(-0.35%) |
Sep 25, 2023 | 160.67 | 161.40 | 160.51 | 161.36 | 3,523,331 | +0.71(+0.44%) |
Sep 22, 2023 | 160.53 | 161.52 | 160.22 | 160.65 | 4,452,348 | +0.43(+0.27%) |
Sep 21, 2023 | 162.54 | 162.77 | 160.09 | 160.22 | 6,530,615 | -1.97(-1.21%) |
Sep 20, 2023 | 161.88 | 162.98 | 161.25 | 162.19 | 3,410,542 | +0.52(+0.32%) |
Sep 19, 2023 | 161.67 | 162.06 | 160.65 | 161.67 | 4,722,925 | -0.04(-0.02%) |
Sep 18, 2023 | 162.95 | 163.47 | 161.54 | 161.71 | 4,378,481 | -1.21(-0.74%) |
Sep 15, 2023 | 163.48 | 163.92 | 162.05 | 162.91 | 21,534,272 | -0.60(-0.37%) |
Sep 14, 2023 | 163.27 | 164.00 | 162.69 | 163.52 | 5,025,403 | +0.68(+0.42%) |
Sep 13, 2023 | 163.20 | 164.11 | 162.65 | 162.83 | 4,837,738 | +0.04(+0.02%) |
Sep 12, 2023 | 162.77 | 163.20 | 162.32 | 162.79 | 3,960,400 | +0.18(+0.11%) |
Sep 11, 2023 | 162.28 | 162.75 | 161.94 | 162.62 | 4,012,692 | +0.56(+0.35%) |
Sep 08, 2023 | 161.76 | 162.14 | 161.36 | 162.05 | 4,267,801 | +0.30(+0.18%) |
Sep 07, 2023 | 160.30 | 161.76 | 159.80 | 161.75 | 6,441,014 | +1.98(+1.24%) |
Sep 06, 2023 | 158.72 | 160.47 | 158.23 | 159.78 | 4,915,446 | +1.19(+0.75%) |
Sep 05, 2023 | 160.15 | 161.09 | 158.50 | 158.59 | 5,122,403 | -1.29(-0.80%) |
Sep 01, 2023 | 161.16 | 161.25 | 158.47 | 159.88 | 4,228,908 | -1.03(-0.64%) |
Aug 31, 2023 | 159.43 | 161.28 | 159.27 | 160.90 | 6,596,722 | +1.40(+0.87%) |
Aug 30, 2023 | 158.72 | 159.60 | 158.24 | 159.51 | 3,693,898 | +1.14(+0.72%) |
Aug 29, 2023 | 157.33 | 158.54 | 157.19 | 158.37 | 4,278,567 | +1.32(+0.84%) |
Aug 28, 2023 | 156.20 | 157.16 | 156.20 | 157.06 | 3,998,775 | +0.89(+0.57%) |
Aug 25, 2023 | 155.53 | 156.38 | 154.90 | 156.16 | 4,132,490 | +0.92(+0.59%) |
Aug 24, 2023 | 156.47 | 157.56 | 155.18 | 155.24 | 4,727,028 | -1.20(-0.77%) |
Aug 23, 2023 | 154.97 | 156.74 | 154.87 | 156.44 | 4,786,063 | +1.08(+0.69%) |
Aug 22, 2023 | 155.32 | 155.66 | 154.60 | 155.36 | 5,616,045 | -0.50(-0.32%) |
Aug 21, 2023 | 155.98 | 157.17 | 155.39 | 155.86 | 5,280,702 | -0.41(-0.27%) |
Aug 18, 2023 | 153.68 | 158.00 | 153.68 | 156.27 | 9,417,781 | +2.22(+1.44%) |
Aug 17, 2023 | 159.21 | 159.45 | 153.39 | 154.06 | 18,052,680 | -3.53(-2.24%) |
Aug 16, 2023 | 158.20 | 159.28 | 156.71 | 157.59 | 9,060,535 | +0.08(+0.05%) |
Aug 15, 2023 | 157.87 | 159.10 | 157.25 | 157.51 | 4,924,744 | -0.81(-0.51%) |
Aug 14, 2023 | 160.30 | 161.07 | 157.51 | 158.32 | 7,009,702 | -1.19(-0.74%) |
Aug 11, 2023 | 158.87 | 160.13 | 158.42 | 159.51 | 4,781,967 | +0.93(+0.59%) |
Aug 10, 2023 | 159.10 | 160.05 | 158.35 | 158.58 | 5,453,403 | -0.08(-0.05%) |
Aug 09, 2023 | 158.66 | 159.83 | 158.46 | 158.66 | 4,464,121 | +0.26(+0.16%) |
Aug 08, 2023 | 158.74 | 159.36 | 157.28 | 158.40 | 3,724,805 | +0.16(+0.10%) |
Aug 07, 2023 | 157.27 | 158.95 | 156.88 | 158.24 | 4,823,910 | +2.12(+1.36%) |
Aug 04, 2023 | 157.52 | 158.01 | 155.75 | 156.12 | 4,821,853 | -0.91(-0.58%) |
Aug 03, 2023 | 156.79 | 157.27 | 156.30 | 157.03 | 4,463,538 | +0.04(+0.02%) |
Aug 02, 2023 | 156.31 | 158.19 | 156.31 | 156.99 | 4,280,352 | +0.11(+0.07%) |
Aug 01, 2023 | 157.71 | 158.20 | 156.74 | 156.88 | 3,983,521 | -0.74(-0.47%) |
Jul 31, 2023 | 157.72 | 158.39 | 156.69 | 157.62 | 4,406,453 | -0.05(-0.03%) |
Jul 28, 2023 | 157.06 | 158.69 | 157.06 | 157.67 | 3,726,108 | +0.74(+0.47%) |
Jul 27, 2023 | 157.84 | 158.39 | 156.90 | 156.93 | 4,529,906 | -0.57(-0.36%) |
Jul 26, 2023 | 157.01 | 158.44 | 156.71 | 157.50 | 5,102,442 | +0.56(+0.36%) |
Jul 25, 2023 | 158.21 | 158.27 | 156.06 | 156.94 | 5,258,704 | -0.13(-0.08%) |
Jul 24, 2023 | 156.23 | 157.25 | 155.35 | 157.07 | 4,234,950 | +0.92(+0.59%) |
Jul 21, 2023 | 155.69 | 156.56 | 155.24 | 156.15 | 5,733,758 | +0.88(+0.56%) |
Jul 20, 2023 | 152.76 | 155.34 | 152.73 | 155.28 | 5,066,675 | +2.82(+1.85%) |
Jul 19, 2023 | 152.63 | 153.03 | 151.60 | 152.46 | 4,182,283 | +0.05(+0.03%) |
Jul 18, 2023 | 152.50 | 153.48 | 151.71 | 152.41 | 4,543,178 | -0.28(-0.18%) |
Jul 17, 2023 | 152.24 | 152.81 | 151.67 | 152.68 | 3,426,490 | +0.19(+0.12%) |
Jul 14, 2023 | 151.96 | 152.50 | 151.43 | 152.50 | 3,525,493 | +0.52(+0.34%) |
Jul 13, 2023 | 153.25 | 153.42 | 151.54 | 151.97 | 4,007,898 | -0.90(-0.59%) |
Jul 12, 2023 | 153.14 | 153.71 | 152.65 | 152.87 | 5,580,915 | +0.38(+0.25%) |
Jul 11, 2023 | 152.60 | 153.33 | 151.71 | 152.49 | 3,874,806 | -0.23(-0.15%) |
Jul 10, 2023 | 152.40 | 153.32 | 152.16 | 152.71 | 4,403,388 | +1.37(+0.91%) |
Jul 07, 2023 | 153.63 | 154.10 | 151.30 | 151.34 | 6,685,136 | -3.57(-2.30%) |
Jul 06, 2023 | 155.72 | 155.72 | 154.67 | 154.91 | 4,877,436 | -0.99(-0.63%) |
Jul 05, 2023 | 155.95 | 156.89 | 155.14 | 155.90 | 5,945,012 | -0.09(-0.06%) |
Jul 03, 2023 | 154.62 | 156.22 | 154.14 | 155.99 | 2,923,398 | +1.01(+0.65%) |
Jun 30, 2023 | 152.80 | 155.32 | 152.61 | 154.98 | 6,472,368 | +2.86(+1.88%) |
Jun 29, 2023 | 152.35 | 152.58 | 151.00 | 152.12 | 7,278,507 | -1.03(-0.68%) |
Jun 28, 2023 | 152.56 | 153.50 | 152.47 | 153.16 | 6,385,918 | +0.83(+0.54%) |
Jun 27, 2023 | 151.99 | 153.67 | 151.90 | 152.33 | 4,088,084 | -0.55(-0.36%) |
Jun 26, 2023 | 153.47 | 153.60 | 152.16 | 152.88 | 4,768,317 | -0.40(-0.26%) |
Jun 23, 2023 | 153.70 | 154.10 | 152.85 | 153.28 | 6,415,719 | -0.29(-0.19%) |
Jun 22, 2023 | 152.81 | 153.90 | 152.32 | 153.57 | 4,498,836 | +1.27(+0.84%) |
Jun 21, 2023 | 152.05 | 153.16 | 151.21 | 152.30 | 6,508,170 | +0.30(+0.19%) |
Jun 20, 2023 | 152.53 | 153.27 | 151.73 | 152.00 | 6,761,093 | -1.35(-0.88%) |
Jun 16, 2023 | 155.87 | 155.94 | 153.11 | 153.35 | 11,722,704 | -2.17(-1.39%) |
Jun 15, 2023 | 154.80 | 156.01 | 154.78 | 155.52 | 6,139,269 | +0.85(+0.55%) |
Jun 14, 2023 | 153.73 | 155.13 | 153.43 | 154.67 | 7,133,375 | +1.55(+1.01%) |
Jun 13, 2023 | 152.36 | 153.33 | 151.91 | 153.13 | 5,320,626 | +1.18(+0.78%) |
Jun 12, 2023 | 151.28 | 152.14 | 151.02 | 151.94 | 4,974,635 | +1.00(+0.66%) |
Jun 09, 2023 | 150.03 | 151.57 | 149.48 | 150.95 | 5,275,709 | +0.91(+0.60%) |
Jun 08, 2023 | 148.28 | 150.30 | 147.69 | 150.04 | 6,395,411 | +2.14(+1.45%) |
Jun 07, 2023 | 147.16 | 148.26 | 146.95 | 147.90 | 8,199,877 | +0.22(+0.15%) |
Jun 06, 2023 | 147.60 | 148.09 | 146.43 | 147.68 | 5,075,084 | -0.02(-0.01%) |
Jun 05, 2023 | 147.55 | 149.13 | 147.10 | 147.70 | 5,765,710 | +0.97(+0.66%) |
Jun 02, 2023 | 145.16 | 146.93 | 145.04 | 146.74 | 6,483,548 | +1.39(+0.96%) |
Jun 01, 2023 | 144.16 | 145.83 | 143.90 | 145.35 | 6,841,715 | +0.53(+0.37%) |
May 31, 2023 | 143.38 | 145.25 | 142.98 | 144.81 | 10,185,921 | +0.80(+0.55%) |
May 30, 2023 | 144.25 | 145.23 | 143.56 | 144.02 | 5,321,962 | -0.36(-0.25%) |
May 26, 2023 | 143.66 | 144.76 | 143.43 | 144.37 | 5,314,669 | +0.26(+0.18%) |
May 25, 2023 | 144.82 | 145.38 | 143.06 | 144.11 | 7,203,121 | -1.45(-1.00%) |
May 24, 2023 | 146.43 | 146.46 | 144.25 | 145.56 | 6,935,291 | -0.67(-0.46%) |
May 23, 2023 | 145.94 | 146.78 | 145.02 | 146.23 | 5,511,088 | -0.28(-0.19%) |
May 22, 2023 | 147.60 | 147.98 | 146.21 | 146.51 | 5,447,793 | -1.30(-0.88%) |
May 19, 2023 | 149.28 | 149.34 | 147.03 | 147.81 | 9,328,603 | -1.54(-1.03%) |
May 18, 2023 | 149.68 | 152.13 | 147.85 | 149.35 | 15,865,251 | +1.91(+1.30%) |
May 17, 2023 | 149.03 | 149.03 | 146.63 | 147.44 | 9,112,613 | -0.25(-0.17%) |
May 16, 2023 | 148.74 | 149.41 | 147.48 | 147.68 | 5,244,728 | -2.07(-1.38%) |
May 15, 2023 | 151.35 | 151.70 | 149.26 | 149.75 | 5,447,321 | -1.17(-0.78%) |
May 12, 2023 | 151.45 | 151.91 | 150.57 | 150.93 | 5,449,356 | -0.05(-0.03%) |
May 11, 2023 | 150.41 | 151.12 | 149.87 | 150.98 | 4,032,032 | +0.56(+0.37%) |
May 10, 2023 | 151.54 | 152.19 | 149.11 | 150.41 | 5,350,705 | -0.42(-0.28%) |
May 09, 2023 | 150.58 | 151.04 | 150.21 | 150.84 | 5,141,721 | +0.26(+0.17%) |
May 08, 2023 | 149.15 | 150.81 | 148.95 | 150.58 | 5,046,137 | +0.94(+0.63%) |
May 05, 2023 | 148.20 | 149.88 | 147.73 | 149.65 | 4,920,842 | +1.28(+0.86%) |
May 04, 2023 | 148.44 | 148.88 | 147.40 | 148.36 | 4,735,594 | +0.41(+0.28%) |
May 03, 2023 | 148.87 | 149.40 | 147.61 | 147.95 | 4,185,220 | -0.55(-0.37%) |
May 02, 2023 | 148.78 | 148.81 | 146.81 | 148.50 | 3,844,805 | -0.40(-0.27%) |
May 01, 2023 | 148.36 | 149.84 | 148.25 | 148.90 | 3,871,997 | +0.61(+0.41%) |
Apr 28, 2023 | 148.61 | 149.47 | 147.52 | 148.29 | 4,780,949 | -0.40(-0.27%) |
Apr 27, 2023 | 148.11 | 149.25 | 148.11 | 148.70 | 4,364,015 | +0.46(+0.31%) |
Apr 26, 2023 | 148.30 | 148.73 | 147.56 | 148.24 | 4,482,737 | -0.65(-0.44%) |
Apr 25, 2023 | 150.57 | 151.02 | 148.65 | 148.88 | 5,856,270 | -1.17(-0.78%) |
Apr 24, 2023 | 149.02 | 150.24 | 149.02 | 150.05 | 4,606,480 | +1.01(+0.68%) |
Apr 21, 2023 | 149.27 | 149.60 | 148.50 | 149.04 | 8,597,708 | +0.75(+0.50%) |
Apr 20, 2023 | 147.55 | 148.71 | 146.95 | 148.29 | 4,629,271 | +0.94(+0.64%) |
Apr 19, 2023 | 148.17 | 148.73 | 147.12 | 147.35 | 4,219,228 | +0.16(+0.11%) |
Apr 18, 2023 | 147.12 | 147.68 | 146.79 | 147.19 | 4,575,315 | +0.32(+0.22%) |
Apr 17, 2023 | 146.00 | 147.02 | 145.87 | 146.87 | 5,485,601 | +1.02(+0.70%) |
Apr 14, 2023 | 146.39 | 147.23 | 145.52 | 145.85 | 3,552,687 | -0.99(-0.68%) |
Apr 13, 2023 | 147.00 | 147.34 | 145.57 | 146.84 | 4,503,571 | +0.15(+0.10%) |
Apr 12, 2023 | 147.13 | 148.29 | 146.53 | 146.69 | 3,803,721 | -0.72(-0.49%) |
Apr 11, 2023 | 148.32 | 148.32 | 146.97 | 147.41 | 6,233,774 | -0.43(-0.29%) |
Apr 10, 2023 | 147.69 | 148.44 | 147.12 | 147.84 | 4,926,870 | -0.28(-0.19%) |
Apr 06, 2023 | 146.16 | 148.36 | 145.89 | 148.13 | 6,071,548 | +1.11(+0.76%) |
Apr 05, 2023 | 144.56 | 147.22 | 144.53 | 147.02 | 9,005,717 | +2.40(+1.66%) |
Apr 04, 2023 | 145.90 | 146.15 | 144.41 | 144.62 | 6,142,885 | -1.43(-0.98%) |
Apr 03, 2023 | 145.11 | 146.31 | 144.88 | 146.05 | 6,707,169 | +1.22(+0.84%) |
Mar 31, 2023 | 143.98 | 145.81 | 143.87 | 144.84 | 7,081,543 | +1.75(+1.22%) |
Mar 30, 2023 | 142.92 | 144.00 | 142.45 | 143.09 | 7,424,326 | +1.41(+1.00%) |
Mar 29, 2023 | 141.81 | 142.39 | 140.91 | 141.67 | 8,218,102 | +0.61(+0.43%) |
Mar 28, 2023 | 141.10 | 141.85 | 140.51 | 141.06 | 7,230,506 | -0.55(-0.39%) |
Mar 27, 2023 | 140.26 | 142.41 | 140.25 | 141.61 | 9,098,574 | +2.33(+1.67%) |
Mar 24, 2023 | 138.51 | 139.94 | 138.11 | 139.29 | 7,721,188 | +1.13(+0.82%) |
Mar 23, 2023 | 137.72 | 139.10 | 137.02 | 138.16 | 7,480,547 | +1.11(+0.81%) |
Mar 22, 2023 | 138.15 | 138.72 | 136.99 | 137.05 | 6,294,189 | -0.88(-0.64%) |
Mar 21, 2023 | 138.88 | 138.88 | 137.06 | 137.93 | 6,450,533 | -0.47(-0.34%) |
Mar 20, 2023 | 137.62 | 139.40 | 137.33 | 138.40 | 11,513,649 | +1.47(+1.08%) |
Mar 17, 2023 | 135.74 | 137.02 | 135.15 | 136.93 | 14,619,576 | +1.10(+0.81%) |
Mar 16, 2023 | 136.96 | 137.17 | 135.44 | 135.83 | 9,810,286 | -0.78(-0.57%) |
Mar 15, 2023 | 133.91 | 136.77 | 133.74 | 136.60 | 11,289,090 | +1.51(+1.12%) |
Mar 14, 2023 | 134.70 | 135.26 | 134.02 | 135.10 | 8,700,983 | +0.71(+0.53%) |
Mar 13, 2023 | 133.71 | 135.49 | 133.61 | 134.38 | 9,589,068 | +0.39(+0.29%) |
Mar 10, 2023 | 134.04 | 135.27 | 133.13 | 133.99 | 6,837,029 | -0.19(-0.15%) |
Mar 09, 2023 | 135.81 | 135.96 | 133.94 | 134.19 | 5,252,271 | -0.91(-0.67%) |
Mar 08, 2023 | 135.55 | 135.90 | 134.30 | 135.10 | 6,504,623 | -1.12(-0.83%) |
Mar 07, 2023 | 138.11 | 138.60 | 135.77 | 136.22 | 5,923,719 | -1.37(-1.00%) |
Mar 06, 2023 | 137.45 | 137.92 | 136.98 | 137.59 | 5,697,042 | -0.02(-0.01%) |
Mar 03, 2023 | 137.97 | 138.12 | 136.73 | 137.61 | 5,754,689 | +0.17(+0.12%) |
Mar 02, 2023 | 136.80 | 137.68 | 136.47 | 137.45 | 5,038,062 | +0.34(+0.25%) |
Mar 01, 2023 | 137.99 | 138.21 | 136.34 | 137.10 | 4,825,808 | -1.94(-1.39%) |
Feb 28, 2023 | 137.94 | 139.55 | 137.89 | 139.04 | 6,150,964 | +0.67(+0.49%) |
Feb 27, 2023 | 139.61 | 139.98 | 137.60 | 138.37 | 5,671,961 | -1.01(-0.72%) |
Feb 24, 2023 | 137.78 | 139.64 | 136.50 | 139.37 | 7,028,173 | +0.37(+0.27%) |
Feb 23, 2023 | 141.23 | 141.23 | 137.65 | 139.00 | 7,502,809 | -2.10(-1.49%) |
Feb 22, 2023 | 143.58 | 144.36 | 139.66 | 141.10 | 10,161,620 | -3.02(-2.10%) |
Feb 21, 2023 | 139.77 | 145.12 | 139.06 | 144.13 | 18,689,388 | +0.87(+0.61%) |
Feb 17, 2023 | 141.96 | 143.50 | 141.43 | 143.26 | 8,440,434 | +2.12(+1.50%) |
Feb 16, 2023 | 142.32 | 142.82 | 141.05 | 141.13 | 5,556,971 | -2.25(-1.57%) |
Feb 15, 2023 | 141.81 | 143.41 | 141.42 | 143.38 | 5,000,179 | +1.06(+0.74%) |
Feb 14, 2023 | 142.56 | 143.93 | 141.42 | 142.33 | 4,712,887 | -0.41(-0.29%) |
Feb 13, 2023 | 141.56 | 142.94 | 141.37 | 142.74 | 5,454,110 | +2.14(+1.52%) |
Feb 10, 2023 | 139.98 | 140.81 | 139.08 | 140.60 | 5,112,092 | +2.15(+1.55%) |
Feb 09, 2023 | 137.81 | 138.85 | 137.51 | 138.44 | 4,451,543 | +1.27(+0.93%) |
Feb 08, 2023 | 137.28 | 138.03 | 136.94 | 137.17 | 3,982,870 | -0.74(-0.54%) |
Feb 07, 2023 | 136.73 | 138.23 | 135.68 | 137.92 | 5,568,365 | +0.29(+0.21%) |
Feb 06, 2023 | 138.74 | 139.01 | 136.99 | 137.62 | 5,945,785 | -1.01(-0.73%) |
Feb 03, 2023 | 140.24 | 140.83 | 137.80 | 138.63 | 5,845,578 | -1.87(-1.33%) |
Feb 02, 2023 | 141.27 | 141.71 | 139.83 | 140.50 | 6,064,926 | -1.03(-0.73%) |
Feb 01, 2023 | 140.54 | 142.44 | 139.60 | 141.53 | 4,375,473 | +0.78(+0.56%) |
Jan 31, 2023 | 139.23 | 140.75 | 138.58 | 140.74 | 4,805,196 | +1.68(+1.21%) |
Jan 30, 2023 | 139.03 | 139.35 | 138.20 | 139.06 | 5,415,684 | -1.12(-0.80%) |
Jan 27, 2023 | 139.50 | 141.33 | 138.67 | 140.19 | 6,274,291 | +1.07(+0.77%) |
Jan 26, 2023 | 139.92 | 140.62 | 138.68 | 139.12 | 5,388,756 | -0.13(-0.09%) |
Jan 25, 2023 | 139.15 | 139.73 | 137.34 | 139.25 | 4,255,220 | -0.66(-0.48%) |
Jan 24, 2023 | 156.41 | 156.41 | 122.76 | 139.91 | 4,656,930 | +0.37(+0.27%) |
Jan 23, 2023 | 137.41 | 139.90 | 137.15 | 139.54 | 4,480,268 | +2.05(+1.49%) |
Jan 20, 2023 | 136.37 | 137.72 | 135.17 | 137.49 | 10,066,711 | +1.67(+1.23%) |
Jan 19, 2023 | 138.32 | 138.45 | 135.77 | 135.81 | 5,906,629 | -1.97(-1.43%) |
Jan 18, 2023 | 141.07 | 141.11 | 137.42 | 137.78 | 7,719,769 | -3.49(-2.47%) |
Jan 17, 2023 | 142.13 | 142.54 | 141.06 | 141.27 | 5,151,182 | -0.86(-0.61%) |
Jan 13, 2023 | 142.37 | 142.65 | 140.73 | 142.13 | 4,668,214 | +0.47(+0.33%) |
Jan 12, 2023 | 143.23 | 143.24 | 141.25 | 141.66 | 4,249,102 | -1.29(-0.90%) |
Jan 11, 2023 | 142.57 | 143.00 | 141.58 | 142.95 | 5,052,628 | +1.24(+0.88%) |
Jan 10, 2023 | 141.79 | 142.29 | 140.61 | 141.71 | 4,078,531 | -0.09(-0.06%) |
Jan 09, 2023 | 143.14 | 144.65 | 141.65 | 141.80 | 6,047,317 | -1.79(-1.25%) |
Jan 06, 2023 | 141.46 | 144.34 | 141.10 | 143.59 | 7,234,665 | +3.43(+2.45%) |
Jan 05, 2023 | 140.34 | 141.00 | 139.55 | 140.16 | 4,522,504 | -0.48(-0.34%) |
Jan 04, 2023 | 140.30 | 140.92 | 138.98 | 140.63 | 4,544,928 | +0.16(+0.11%) |
Jan 03, 2023 | 139.45 | 140.59 | 139.00 | 140.48 | 5,876,000 | +1.77(+1.28%) |
Dec 30, 2022 | 138.48 | 138.91 | 137.75 | 138.71 | 3,920,588 | -0.35(-0.25%) |
Dec 29, 2022 | 139.05 | 139.91 | 138.67 | 139.06 | 3,125,279 | +0.84(+0.61%) |
Dec 28, 2022 | 140.35 | 140.55 | 137.85 | 138.22 | 5,194,566 | -2.47(-1.75%) |
Dec 27, 2022 | 140.91 | 141.31 | 140.08 | 140.68 | 3,422,844 | +0.04(+0.03%) |
Dec 23, 2022 | 139.94 | 140.67 | 139.19 | 140.65 | 3,253,284 | +0.28(+0.20%) |
Dec 22, 2022 | 141.62 | 141.83 | 138.84 | 140.36 | 4,457,687 | -1.66(-1.17%) |
Dec 21, 2022 | 141.18 | 142.77 | 141.12 | 142.02 | 4,677,311 | +1.10(+0.78%) |
Dec 20, 2022 | 139.81 | 141.50 | 139.16 | 140.92 | 5,794,145 | +1.22(+0.88%) |
Dec 19, 2022 | 139.90 | 140.44 | 138.65 | 139.70 | 5,131,580 | +0.05(+0.04%) |
Dec 16, 2022 | 141.34 | 141.57 | 139.47 | 139.65 | 13,746,913 | -2.55(-1.80%) |
Dec 15, 2022 | 142.42 | 143.24 | 140.51 | 142.20 | 5,974,520 | -1.28(-0.89%) |
Dec 14, 2022 | 143.89 | 145.30 | 142.79 | 143.48 | 6,928,363 | -0.80(-0.56%) |
Dec 13, 2022 | 146.74 | 146.94 | 143.55 | 144.28 | 7,976,122 | -0.52(-0.36%) |
Dec 12, 2022 | 142.73 | 144.88 | 142.40 | 144.80 | 6,619,639 | +2.65(+1.87%) |
Dec 09, 2022 | 144.26 | 144.50 | 142.06 | 142.15 | 9,516,767 | -3.39(-2.33%) |
Dec 08, 2022 | 145.92 | 146.03 | 144.92 | 145.55 | 4,603,982 | +0.22(+0.15%) |
Dec 07, 2022 | 146.68 | 147.37 | 145.04 | 145.32 | 6,002,156 | -0.76(-0.52%) |
Dec 06, 2022 | 147.36 | 148.04 | 145.42 | 146.08 | 7,110,387 | -1.72(-1.16%) |
Dec 05, 2022 | 148.87 | 149.11 | 146.69 | 147.80 | 8,072,786 | -1.53(-1.03%) |
Dec 02, 2022 | 147.63 | 149.34 | 147.63 | 149.33 | 7,091,289 | -0.15(-0.10%) |