Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 173.92 | 174.03 | 171.26 | 171.45 | 10,427,472 | -1.78(-1.03%) |
Sep 28, 2023 | 173.91 | 174.13 | 172.32 | 173.23 | 10,066,758 | -0.87(-0.50%) |
Sep 27, 2023 | 175.27 | 175.32 | 173.70 | 174.10 | 10,919,065 | -2.18(-1.24%) |
Sep 26, 2023 | 176.82 | 177.14 | 176.16 | 176.28 | 7,180,561 | -1.42(-0.80%) |
Sep 25, 2023 | 178.41 | 177.84 | 177.65 | 177.70 | 5,581,213 | -0.92(-0.52%) |
Sep 22, 2023 | 178.65 | 178.95 | 178.51 | 178.62 | 3,703,083 | +0.57(+0.32%) |
Sep 21, 2023 | 177.86 | 178.49 | 177.69 | 178.05 | 7,572,328 | -1.30(-0.72%) |
Sep 20, 2023 | 179.34 | 180.66 | 179.32 | 179.35 | 9,328,592 | +0.13(+0.07%) |
Sep 19, 2023 | 179.54 | 179.65 | 179.03 | 179.22 | 4,225,017 | -0.17(-0.09%) |
Sep 18, 2023 | 178.82 | 179.41 | 178.38 | 179.39 | 5,039,401 | +1.05(+0.59%) |
Sep 15, 2023 | 178.55 | 179.10 | 178.34 | 178.34 | 5,620,919 | +1.17(+0.66%) |
Sep 14, 2023 | 176.50 | 177.39 | 176.36 | 177.17 | 6,183,598 | +0.09(+0.05%) |
Sep 13, 2023 | 177.53 | 177.75 | 177.03 | 177.08 | 3,872,558 | -0.41(-0.23%) |
Sep 12, 2023 | 177.11 | 177.70 | 177.05 | 177.49 | 4,445,271 | -0.92(-0.52%) |
Sep 11, 2023 | 178.97 | 179.07 | 178.26 | 178.41 | 3,686,152 | +0.33(+0.19%) |
Sep 08, 2023 | 178.36 | 179.04 | 177.90 | 178.08 | 3,293,701 | +0.06(+0.03%) |
Sep 07, 2023 | 178.31 | 178.37 | 177.90 | 178.02 | 3,291,918 | +0.19(+0.11%) |
Sep 06, 2023 | 178.33 | 179.01 | 177.70 | 177.83 | 6,423,313 | -0.81(-0.45%) |
Sep 05, 2023 | 179.33 | 179.44 | 178.64 | 178.64 | 7,058,131 | -1.47(-0.82%) |
Sep 01, 2023 | 180.80 | 181.12 | 179.51 | 180.11 | 5,070,739 | +0.09(+0.05%) |
Aug 31, 2023 | 180.37 | 180.49 | 179.94 | 180.02 | 4,795,382 | -0.30(-0.17%) |
Aug 30, 2023 | 180.58 | 180.88 | 180.29 | 180.32 | 6,580,277 | +0.45(+0.25%) |
Aug 29, 2023 | 178.03 | 179.88 | 177.90 | 179.87 | 7,576,137 | +1.74(+0.98%) |
Aug 28, 2023 | 177.65 | 178.73 | 177.51 | 178.13 | 4,740,382 | +0.51(+0.29%) |
Aug 25, 2023 | 177.58 | 178.38 | 176.63 | 177.62 | 6,132,932 | -0.23(-0.13%) |
Aug 24, 2023 | 177.66 | 178.49 | 177.41 | 177.85 | 5,525,927 | -0.04(-0.02%) |
Aug 23, 2023 | 177.32 | 178.22 | 177.07 | 177.89 | 7,950,295 | +1.79(+1.02%) |
Aug 22, 2023 | 175.83 | 176.25 | 175.31 | 176.10 | 5,892,465 | +0.29(+0.16%) |
Aug 21, 2023 | 175.90 | 175.94 | 174.96 | 175.81 | 4,206,472 | +0.48(+0.27%) |
Aug 18, 2023 | 175.83 | 176.06 | 175.10 | 175.33 | 6,253,039 | +0.03(+0.02%) |
Aug 17, 2023 | 176.53 | 176.56 | 174.93 | 175.30 | 7,931,076 | -0.27(-0.15%) |
Aug 16, 2023 | 176.62 | 176.94 | 175.56 | 175.57 | 6,558,560 | -1.02(-0.58%) |
Aug 15, 2023 | 176.75 | 177.38 | 176.33 | 176.59 | 7,582,235 | -0.47(-0.27%) |
Aug 14, 2023 | 176.86 | 177.58 | 176.58 | 177.06 | 9,528,857 | -0.54(-0.30%) |
Aug 11, 2023 | 177.70 | 178.36 | 177.49 | 177.60 | 5,289,699 | +0.00(+0.00%) |
Aug 10, 2023 | 178.22 | 178.70 | 177.54 | 177.60 | 5,932,578 | -0.19(-0.11%) |
Aug 09, 2023 | 178.68 | 178.92 | 177.78 | 177.79 | 4,642,435 | -0.85(-0.48%) |
Aug 08, 2023 | 178.64 | 179.33 | 178.46 | 178.64 | 6,158,826 | -1.14(-0.63%) |
Aug 07, 2023 | 180.15 | 180.15 | 179.27 | 179.78 | 4,510,253 | -0.41(-0.23%) |
Aug 04, 2023 | 180.25 | 180.77 | 179.85 | 180.19 | 5,326,344 | +0.65(+0.36%) |
Aug 03, 2023 | 179.44 | 179.95 | 179.28 | 179.54 | 4,637,250 | -0.06(-0.03%) |
Aug 02, 2023 | 180.57 | 180.79 | 179.41 | 179.60 | 6,341,828 | -0.86(-0.48%) |
Aug 01, 2023 | 180.85 | 181.38 | 180.19 | 180.46 | 6,263,921 | -1.89(-1.04%) |
Jul 31, 2023 | 182.43 | 183.09 | 182.31 | 182.35 | 5,497,913 | +0.49(+0.27%) |
Jul 28, 2023 | 181.48 | 182.27 | 181.25 | 181.86 | 3,829,213 | +1.44(+0.80%) |
Jul 27, 2023 | 181.64 | 181.64 | 180.32 | 180.42 | 7,591,070 | -2.88(-1.57%) |
Jul 26, 2023 | 182.66 | 183.64 | 182.31 | 183.30 | 6,157,546 | +0.89(+0.49%) |
Jul 25, 2023 | 181.72 | 182.47 | 181.10 | 182.41 | 4,089,937 | +1.01(+0.56%) |
Jul 24, 2023 | 182.22 | 182.54 | 181.34 | 181.40 | 4,367,993 | -0.78(-0.43%) |
Jul 21, 2023 | 182.06 | 182.46 | 181.68 | 182.18 | 3,845,385 | -0.56(-0.31%) |
Jul 20, 2023 | 183.73 | 183.77 | 182.47 | 182.74 | 4,965,648 | -0.93(-0.51%) |
Jul 19, 2023 | 183.45 | 183.84 | 182.87 | 183.67 | 3,930,505 | +0.03(+0.02%) |
Jul 18, 2023 | 182.79 | 184.23 | 182.32 | 183.64 | 8,241,180 | +2.08(+1.15%) |
Jul 17, 2023 | 180.99 | 181.63 | 180.64 | 181.56 | 4,152,591 | +0.13(+0.07%) |
Jul 14, 2023 | 181.59 | 182.17 | 181.11 | 181.43 | 5,390,102 | -0.58(-0.32%) |
Jul 13, 2023 | 181.96 | 182.15 | 181.49 | 182.01 | 4,527,508 | +0.13(+0.07%) |
Jul 12, 2023 | 181.18 | 181.95 | 181.10 | 181.88 | 7,061,008 | +2.43(+1.35%) |
Jul 11, 2023 | 179.43 | 179.71 | 179.13 | 179.45 | 2,818,925 | +0.67(+0.37%) |
Jul 10, 2023 | 178.37 | 178.92 | 178.26 | 178.78 | 3,319,972 | +0.14(+0.08%) |
Jul 07, 2023 | 178.38 | 179.65 | 178.35 | 178.64 | 5,201,152 | +1.33(+0.75%) |
Jul 06, 2023 | 177.51 | 177.80 | 176.66 | 177.31 | 5,132,972 | -0.53(-0.30%) |
Jul 05, 2023 | 179.41 | 179.42 | 177.82 | 177.84 | 5,651,560 | -0.63(-0.35%) |
Jul 03, 2023 | 178.61 | 179.30 | 178.46 | 178.47 | 4,085,720 | +0.20(+0.11%) |
Jun 30, 2023 | 177.69 | 178.53 | 177.32 | 178.27 | 6,420,912 | +1.18(+0.67%) |
Jun 29, 2023 | 175.83 | 177.63 | 175.79 | 177.09 | 6,862,145 | -0.19(-0.11%) |
Jun 28, 2023 | 177.23 | 177.69 | 176.70 | 177.28 | 5,865,566 | -0.41(-0.23%) |
Jun 27, 2023 | 179.07 | 179.29 | 177.43 | 177.69 | 5,035,453 | -0.82(-0.46%) |
Jun 26, 2023 | 179.05 | 179.07 | 178.42 | 178.51 | 3,221,002 | +0.31(+0.17%) |
Jun 23, 2023 | 179.60 | 179.95 | 178.09 | 178.20 | 5,419,800 | +0.49(+0.28%) |
Jun 22, 2023 | 178.36 | 178.99 | 177.63 | 177.71 | 7,947,264 | -1.78(-0.99%) |
Jun 21, 2023 | 179.15 | 179.95 | 178.19 | 179.49 | 6,701,110 | -0.26(-0.14%) |
Jun 20, 2023 | 180.06 | 180.09 | 179.22 | 179.75 | 7,584,456 | -1.88(-1.04%) |
Jun 16, 2023 | 181.93 | 182.62 | 181.41 | 181.63 | 8,904,106 | -0.28(-0.15%) |
Jun 15, 2023 | 180.28 | 182.05 | 180.18 | 181.91 | 6,755,036 | +1.27(+0.70%) |
Jun 14, 2023 | 181.69 | 181.96 | 180.14 | 180.64 | 6,801,035 | +0.10(+0.06%) |
Jun 13, 2023 | 182.10 | 182.43 | 180.16 | 180.54 | 5,123,148 | -1.34(-0.74%) |
Jun 12, 2023 | 181.80 | 181.94 | 181.04 | 181.88 | 4,875,149 | -0.16(-0.09%) |
Jun 09, 2023 | 182.36 | 182.79 | 181.72 | 182.04 | 4,380,842 | -0.49(-0.27%) |
Jun 08, 2023 | 182.00 | 183.04 | 181.96 | 182.53 | 6,396,170 | +2.38(+1.32%) |
Jun 07, 2023 | 181.94 | 183.00 | 180.15 | 180.15 | 9,059,664 | -2.19(-1.20%) |
Jun 06, 2023 | 182.36 | 182.65 | 181.52 | 182.34 | 4,966,856 | +0.20(+0.11%) |
Jun 05, 2023 | 180.79 | 182.44 | 180.60 | 182.14 | 6,401,829 | +1.09(+0.60%) |
Jun 02, 2023 | 183.53 | 183.56 | 180.96 | 181.05 | 8,726,228 | -2.71(-1.47%) |
Jun 01, 2023 | 182.81 | 184.21 | 182.72 | 183.76 | 7,299,000 | +1.44(+0.79%) |
May 31, 2023 | 182.39 | 183.44 | 182.10 | 182.32 | 8,465,324 | +0.28(+0.15%) |
May 30, 2023 | 181.72 | 182.40 | 181.17 | 182.04 | 4,905,063 | +1.12(+0.62%) |
May 26, 2023 | 181.01 | 181.30 | 180.09 | 180.92 | 5,823,730 | +0.72(+0.40%) |
May 25, 2023 | 181.18 | 181.31 | 180.10 | 180.20 | 6,918,590 | -1.75(-0.96%) |
May 24, 2023 | 183.54 | 183.54 | 181.77 | 181.95 | 6,730,378 | -1.48(-0.81%) |
May 23, 2023 | 182.78 | 183.76 | 182.48 | 183.43 | 6,342,441 | +0.22(+0.12%) |
May 22, 2023 | 183.22 | 183.84 | 182.91 | 183.21 | 4,833,144 | -0.43(-0.23%) |
May 19, 2023 | 182.25 | 184.34 | 181.81 | 183.64 | 8,435,015 | +1.80(+0.99%) |
May 18, 2023 | 182.10 | 182.28 | 181.34 | 181.84 | 8,810,788 | -2.39(-1.30%) |
May 17, 2023 | 184.31 | 184.45 | 183.48 | 184.23 | 7,474,801 | -0.64(-0.35%) |
May 16, 2023 | 186.58 | 186.82 | 184.46 | 184.87 | 9,520,976 | -2.34(-1.25%) |
May 15, 2023 | 187.30 | 187.88 | 187.03 | 187.21 | 5,516,895 | +0.40(+0.21%) |
May 12, 2023 | 187.43 | 187.92 | 186.58 | 186.81 | 7,103,682 | -0.32(-0.17%) |
May 11, 2023 | 188.44 | 188.81 | 186.86 | 187.13 | 8,238,541 | -1.62(-0.86%) |
May 10, 2023 | 188.98 | 189.64 | 187.82 | 188.75 | 9,391,673 | -0.27(-0.14%) |
May 09, 2023 | 188.12 | 189.33 | 188.07 | 189.02 | 7,098,593 | +1.33(+0.71%) |
May 08, 2023 | 187.82 | 188.67 | 187.49 | 187.69 | 6,073,856 | +0.23(+0.12%) |
May 05, 2023 | 186.56 | 187.58 | 185.77 | 187.46 | 12,508,130 | -2.98(-1.56%) |
May 04, 2023 | 188.86 | 191.36 | 188.81 | 190.44 | 14,136,995 | +1.33(+0.70%) |
May 03, 2023 | 187.61 | 189.21 | 186.93 | 189.11 | 11,111,347 | +1.59(+0.85%) |
May 02, 2023 | 184.65 | 187.64 | 184.51 | 187.52 | 14,751,534 | +3.55(+1.93%) |
May 01, 2023 | 186.05 | 186.22 | 183.91 | 183.97 | 7,996,790 | -0.83(-0.45%) |
Apr 28, 2023 | 184.79 | 185.38 | 184.17 | 184.80 | 6,700,418 | +0.05(+0.03%) |
Apr 27, 2023 | 183.90 | 184.99 | 183.38 | 184.75 | 9,107,098 | +0.01(+0.01%) |
Apr 26, 2023 | 186.63 | 186.65 | 184.30 | 184.74 | 8,201,583 | -1.01(-0.54%) |
Apr 25, 2023 | 184.84 | 186.22 | 184.30 | 185.75 | 8,439,130 | +0.94(+0.51%) |
Apr 24, 2023 | 184.07 | 185.03 | 183.46 | 184.81 | 8,295,953 | +0.56(+0.30%) |
Apr 21, 2023 | 184.98 | 185.68 | 183.22 | 184.25 | 10,698,805 | -1.84(-0.99%) |
Apr 20, 2023 | 186.14 | 187.03 | 185.78 | 186.09 | 5,814,168 | +0.73(+0.39%) |
Apr 19, 2023 | 184.35 | 185.58 | 184.28 | 185.36 | 7,371,963 | -0.89(-0.48%) |
Apr 18, 2023 | 185.24 | 186.99 | 185.04 | 186.25 | 8,054,997 | +0.72(+0.39%) |
Apr 17, 2023 | 185.89 | 185.93 | 184.10 | 185.53 | 7,467,664 | -0.83(-0.45%) |
Apr 14, 2023 | 188.08 | 188.49 | 185.17 | 186.36 | 13,278,173 | -3.36(-1.77%) |
Apr 13, 2023 | 189.76 | 190.41 | 188.99 | 189.72 | 14,075,229 | +2.53(+1.35%) |
Apr 12, 2023 | 187.54 | 187.66 | 185.97 | 187.19 | 9,995,370 | +0.91(+0.49%) |
Apr 11, 2023 | 185.90 | 186.51 | 185.63 | 186.28 | 6,027,166 | +1.17(+0.63%) |
Apr 10, 2023 | 185.18 | 185.36 | 184.19 | 185.11 | 6,404,623 | -1.38(-0.74%) |
Apr 06, 2023 | 186.89 | 187.26 | 185.95 | 186.49 | 6,648,449 | -1.34(-0.71%) |
Apr 05, 2023 | 188.34 | 188.86 | 186.78 | 187.83 | 11,438,332 | -0.15(-0.08%) |
Apr 04, 2023 | 184.72 | 188.23 | 184.66 | 187.98 | 13,761,470 | +3.44(+1.86%) |
Apr 03, 2023 | 183.85 | 185.03 | 183.32 | 184.54 | 9,203,832 | +1.32(+0.72%) |
Mar 31, 2023 | 184.11 | 184.42 | 182.80 | 183.22 | 8,003,347 | -0.96(-0.52%) |
Mar 30, 2023 | 182.75 | 184.44 | 182.55 | 184.18 | 6,356,389 | +1.65(+0.90%) |
Mar 29, 2023 | 182.49 | 183.27 | 182.24 | 182.53 | 4,995,933 | -0.91(-0.50%) |
Mar 28, 2023 | 182.31 | 183.62 | 182.12 | 183.44 | 6,197,051 | +1.49(+0.82%) |
Mar 27, 2023 | 181.15 | 182.15 | 180.69 | 181.95 | 6,920,620 | -1.70(-0.93%) |
Mar 24, 2023 | 185.61 | 185.99 | 183.62 | 183.65 | 9,253,077 | -2.09(-1.13%) |
Mar 23, 2023 | 183.91 | 186.24 | 183.60 | 185.74 | 11,441,944 | +2.30(+1.25%) |
Mar 22, 2023 | 180.40 | 183.94 | 180.28 | 183.44 | 11,953,545 | +3.07(+1.70%) |
Mar 21, 2023 | 182.65 | 182.73 | 179.90 | 180.37 | 10,730,389 | -3.47(-1.89%) |
Mar 20, 2023 | 184.19 | 184.54 | 182.74 | 183.84 | 11,843,828 | +0.07(+0.04%) |
Mar 17, 2023 | 181.02 | 184.81 | 180.77 | 183.77 | 24,156,300 | +5.20(+2.91%) |
Mar 16, 2023 | 179.51 | 179.65 | 177.87 | 178.57 | 10,763,329 | +0.36(+0.20%) |
Mar 15, 2023 | 178.86 | 180.13 | 177.49 | 178.21 | 14,545,317 | +1.38(+0.78%) |
Mar 14, 2023 | 177.35 | 177.59 | 176.21 | 176.83 | 10,015,833 | -1.03(-0.58%) |
Mar 13, 2023 | 176.66 | 178.02 | 176.30 | 177.86 | 20,552,284 | +3.99(+2.29%) |
Mar 10, 2023 | 171.93 | 173.88 | 171.92 | 173.87 | 13,803,455 | +3.67(+2.16%) |
Mar 09, 2023 | 169.75 | 170.65 | 169.71 | 170.20 | 5,579,816 | +1.66(+0.98%) |
Mar 08, 2023 | 168.61 | 169.59 | 168.52 | 168.54 | 5,713,924 | -0.08(-0.05%) |
Mar 07, 2023 | 170.42 | 170.47 | 168.52 | 168.62 | 8,710,967 | -3.00(-1.75%) |
Mar 06, 2023 | 172.32 | 172.37 | 171.54 | 171.62 | 4,266,745 | -0.87(-0.50%) |
Mar 03, 2023 | 171.45 | 172.59 | 170.98 | 172.49 | 6,894,482 | +1.83(+1.07%) |
Mar 02, 2023 | 170.52 | 170.97 | 170.36 | 170.66 | 3,950,742 | -0.10(-0.06%) |
Mar 01, 2023 | 170.95 | 171.49 | 170.47 | 170.76 | 6,588,926 | +0.98(+0.58%) |
Feb 28, 2023 | 168.78 | 170.25 | 168.59 | 169.78 | 6,757,066 | +0.77(+0.46%) |
Feb 27, 2023 | 168.88 | 169.23 | 168.55 | 169.01 | 4,506,808 | +0.66(+0.39%) |
Feb 24, 2023 | 168.42 | 168.84 | 168.19 | 168.35 | 6,536,505 | -1.22(-0.72%) |
Feb 23, 2023 | 169.84 | 170.12 | 169.08 | 169.57 | 5,071,857 | -0.09(-0.05%) |
Feb 22, 2023 | 170.81 | 170.96 | 169.56 | 169.66 | 4,100,677 | -0.96(-0.56%) |
Feb 21, 2023 | 171.20 | 171.50 | 170.34 | 170.62 | 4,035,698 | -0.64(-0.37%) |
Feb 17, 2023 | 169.87 | 171.47 | 169.52 | 171.26 | 4,809,808 | +0.51(+0.30%) |
Feb 16, 2023 | 170.34 | 171.60 | 169.96 | 170.75 | 4,536,430 | -0.14(-0.08%) |
Feb 15, 2023 | 170.60 | 170.99 | 170.16 | 170.89 | 5,423,836 | -1.72(-1.00%) |
Feb 14, 2023 | 171.97 | 173.51 | 171.41 | 172.61 | 5,393,875 | +0.13(+0.08%) |
Feb 13, 2023 | 172.70 | 172.90 | 172.07 | 172.48 | 3,968,681 | -0.88(-0.51%) |
Feb 10, 2023 | 173.63 | 173.68 | 172.63 | 173.36 | 2,971,125 | +0.33(+0.19%) |
Feb 09, 2023 | 175.49 | 175.52 | 172.87 | 173.03 | 5,356,349 | -1.38(-0.79%) |
Feb 08, 2023 | 174.94 | 174.99 | 173.83 | 174.41 | 4,074,122 | +0.43(+0.25%) |
Feb 07, 2023 | 173.72 | 175.27 | 173.47 | 173.98 | 6,780,602 | +0.16(+0.09%) |
Feb 06, 2023 | 174.11 | 174.46 | 173.28 | 173.82 | 8,953,936 | +0.36(+0.21%) |
Feb 03, 2023 | 174.92 | 175.43 | 173.12 | 173.46 | 13,705,933 | -4.44(-2.50%) |
Feb 02, 2023 | 181.08 | 181.11 | 177.74 | 177.90 | 8,836,004 | -3.77(-2.08%) |
Feb 01, 2023 | 179.75 | 181.73 | 178.64 | 181.67 | 7,961,109 | +2.26(+1.26%) |
Jan 31, 2023 | 178.82 | 179.70 | 178.54 | 179.41 | 6,374,378 | +0.65(+0.36%) |
Jan 30, 2023 | 179.29 | 179.43 | 178.65 | 178.76 | 4,208,077 | -0.46(-0.26%) |
Jan 27, 2023 | 179.27 | 179.72 | 178.26 | 179.22 | 6,052,744 | -0.25(-0.14%) |
Jan 26, 2023 | 180.15 | 180.26 | 178.46 | 179.47 | 5,862,418 | -1.64(-0.91%) |
Jan 25, 2023 | 179.35 | 181.22 | 179.29 | 181.11 | 6,918,332 | +0.83(+0.46%) |
Jan 24, 2023 | 179.56 | 180.32 | 178.35 | 180.28 | 4,592,232 | +0.65(+0.36%) |
Jan 23, 2023 | 178.35 | 179.69 | 177.78 | 179.63 | 5,263,021 | +0.34(+0.19%) |
Jan 20, 2023 | 179.06 | 179.66 | 178.65 | 179.29 | 5,754,828 | -0.60(-0.33%) |
Jan 19, 2023 | 178.37 | 180.03 | 178.09 | 179.89 | 6,694,812 | +2.81(+1.59%) |
Jan 18, 2023 | 178.92 | 179.18 | 176.90 | 177.08 | 5,378,813 | -0.51(-0.29%) |
Jan 17, 2023 | 178.21 | 178.24 | 177.09 | 177.59 | 6,551,187 | -1.17(-0.65%) |
Jan 13, 2023 | 176.96 | 178.82 | 176.89 | 178.76 | 7,469,000 | +2.12(+1.20%) |
Jan 12, 2023 | 176.01 | 176.71 | 174.88 | 176.64 | 6,929,684 | +2.02(+1.16%) |
Jan 11, 2023 | 174.76 | 174.76 | 173.72 | 174.62 | 3,373,475 | -0.12(-0.07%) |
Jan 10, 2023 | 174.61 | 174.98 | 174.06 | 174.74 | 4,394,908 | +0.64(+0.37%) |
Jan 09, 2023 | 174.51 | 175.03 | 173.88 | 174.10 | 5,132,206 | +0.39(+0.22%) |
Jan 06, 2023 | 171.76 | 173.96 | 171.23 | 173.71 | 7,888,963 | +3.19(+1.87%) |
Jan 05, 2023 | 170.82 | 171.00 | 169.79 | 170.52 | 4,689,052 | -2.15(-1.25%) |
Jan 04, 2023 | 172.86 | 173.09 | 171.84 | 172.67 | 7,764,961 | +1.61(+0.94%) |
Jan 03, 2023 | 171.32 | 172.09 | 170.02 | 171.06 | 7,991,261 | +1.42(+0.84%) |
Dec 30, 2022 | 169.26 | 169.90 | 168.79 | 169.64 | 2,864,455 | +0.79(+0.47%) |
Dec 29, 2022 | 168.54 | 169.35 | 168.52 | 168.85 | 3,343,470 | +0.94(+0.56%) |
Dec 28, 2022 | 168.05 | 168.34 | 167.10 | 167.91 | 3,659,859 | -0.76(-0.45%) |
Dec 27, 2022 | 167.89 | 170.61 | 167.80 | 168.67 | 6,880,934 | +1.41(+0.84%) |
Dec 23, 2022 | 166.88 | 167.79 | 166.66 | 167.26 | 2,935,327 | +0.50(+0.30%) |
Dec 22, 2022 | 167.76 | 167.76 | 166.06 | 166.76 | 5,666,619 | -2.04(-1.21%) |
Dec 21, 2022 | 169.04 | 169.71 | 168.68 | 168.80 | 3,984,127 | -0.28(-0.17%) |
Dec 20, 2022 | 168.10 | 169.53 | 168.03 | 169.08 | 7,795,454 | +2.76(+1.66%) |
Dec 19, 2022 | 166.71 | 167.11 | 165.99 | 166.32 | 3,934,132 | -0.47(-0.28%) |
Dec 16, 2022 | 166.02 | 166.98 | 165.84 | 166.79 | 5,373,784 | +1.44(+0.87%) |
Dec 15, 2022 | 165.73 | 166.21 | 165.10 | 165.35 | 8,365,512 | -2.75(-1.64%) |
Dec 14, 2022 | 168.43 | 168.81 | 167.14 | 168.10 | 5,635,558 | -0.41(-0.24%) |
Dec 13, 2022 | 169.21 | 169.79 | 168.02 | 168.51 | 6,746,788 | +2.83(+1.71%) |
Dec 12, 2022 | 166.44 | 166.60 | 165.43 | 165.68 | 3,493,404 | -1.38(-0.83%) |
Dec 09, 2022 | 167.26 | 168.09 | 166.60 | 167.06 | 5,431,283 | +0.59(+0.35%) |
Dec 08, 2022 | 166.58 | 167.04 | 166.07 | 166.47 | 3,215,345 | +0.14(+0.08%) |
Dec 07, 2022 | 165.47 | 166.64 | 165.32 | 166.33 | 4,608,613 | +1.49(+0.90%) |
Dec 06, 2022 | 165.20 | 165.54 | 164.45 | 164.84 | 3,594,702 | +0.45(+0.27%) |
Dec 05, 2022 | 166.55 | 166.72 | 164.32 | 164.39 | 5,430,093 | -2.87(-1.72%) |
Dec 02, 2022 | 166.18 | 167.47 | 165.76 | 167.26 | 5,185,944 | -0.58(-0.35%) |
Dec 01, 2022 | 167.48 | 167.94 | 166.97 | 167.84 | 8,623,392 | +3.03(+1.84%) |
Nov 30, 2022 | 163.69 | 164.81 | 162.40 | 164.81 | 4,816,024 | +2.08(+1.28%) |
Nov 29, 2022 | 162.70 | 163.63 | 162.60 | 162.73 | 2,615,872 | +0.80(+0.49%) |
Nov 28, 2022 | 162.93 | 163.06 | 161.91 | 161.93 | 4,052,925 | -1.29(-0.79%) |
Nov 25, 2022 | 162.85 | 163.43 | 162.76 | 163.22 | 1,462,008 | +0.14(+0.09%) |
Nov 23, 2022 | 161.69 | 163.24 | 161.56 | 163.08 | 4,167,014 | +1.01(+0.62%) |
Nov 22, 2022 | 162.30 | 162.60 | 161.72 | 162.07 | 3,201,764 | +0.19(+0.12%) |
Nov 21, 2022 | 162.44 | 162.50 | 161.28 | 161.88 | 4,764,212 | -0.91(-0.56%) |
Nov 18, 2022 | 163.38 | 163.69 | 162.68 | 162.79 | 4,321,078 | -1.13(-0.69%) |
Nov 17, 2022 | 163.79 | 164.11 | 163.40 | 163.92 | 4,670,054 | -1.20(-0.73%) |
Nov 16, 2022 | 165.41 | 165.71 | 164.83 | 165.12 | 3,645,380 | -0.38(-0.23%) |
Nov 15, 2022 | 165.27 | 166.23 | 164.56 | 165.50 | 9,899,250 | +0.58(+0.35%) |
Nov 14, 2022 | 164.20 | 165.24 | 164.15 | 164.92 | 6,185,257 | +0.36(+0.22%) |
Nov 11, 2022 | 163.91 | 164.58 | 163.42 | 164.56 | 4,622,429 | +1.08(+0.66%) |
Nov 10, 2022 | 162.01 | 163.51 | 161.66 | 163.48 | 9,931,278 | +4.83(+3.04%) |
Nov 09, 2022 | 159.36 | 160.35 | 158.45 | 158.65 | 6,036,324 | -0.80(-0.50%) |
Nov 08, 2022 | 155.99 | 159.87 | 155.97 | 159.45 | 11,288,561 | +3.60(+2.31%) |
Nov 07, 2022 | 156.22 | 156.57 | 155.81 | 155.85 | 4,427,650 | -0.62(-0.40%) |
Nov 04, 2022 | 154.95 | 156.60 | 154.66 | 156.47 | 7,691,954 | +4.66(+3.07%) |
Nov 03, 2022 | 150.70 | 151.96 | 150.57 | 151.81 | 5,456,048 | -0.58(-0.38%) |
Nov 02, 2022 | 154.16 | 152.26 | 152.39 | 7,218,546 | -1.07(-0.70%) | |
Nov 01, 2022 | 153.82 | 153.98 | 152.87 | 153.46 | 4,601,913 | +1.55(+1.02%) |
Oct 31, 2022 | 152.16 | 152.87 | 151.89 | 151.91 | 6,096,543 | -1.25(-0.82%) |
Oct 28, 2022 | 152.96 | 153.54 | 152.50 | 153.16 | 4,645,446 | -1.58(-1.02%) |
Oct 27, 2022 | 154.71 | 155.09 | 154.22 | 154.74 | 3,654,244 | -0.24(-0.15%) |
Oct 26, 2022 | 154.78 | 155.73 | 154.78 | 154.98 | 4,451,754 | +0.98(+0.64%) |
Oct 25, 2022 | 153.96 | 154.79 | 153.83 | 154.00 | 3,432,570 | +0.35(+0.23%) |
Oct 24, 2022 | 153.45 | 154.06 | 153.06 | 153.65 | 4,672,931 | -0.50(-0.32%) |
Oct 21, 2022 | 151.98 | 154.31 | 151.83 | 154.15 | 6,898,358 | +2.70(+1.78%) |
Oct 20, 2022 | 151.92 | 153.23 | 151.27 | 151.45 | 5,019,557 | -0.24(-0.16%) |
Oct 19, 2022 | 152.09 | 152.49 | 151.54 | 151.69 | 8,254,751 | -2.06(-1.34%) |
Oct 18, 2022 | 154.08 | 154.24 | 153.24 | 153.75 | 4,527,920 | +0.33(+0.22%) |
Oct 17, 2022 | 154.92 | 155.33 | 153.32 | 153.42 | 4,347,302 | +0.44(+0.29%) |
Oct 14, 2022 | 154.02 | 154.20 | 152.72 | 152.98 | 5,475,034 | -1.93(-1.25%) |
Oct 13, 2022 | 153.48 | 155.73 | 152.92 | 154.91 | 7,083,378 | -1.08(-0.69%) |
Oct 12, 2022 | 155.51 | 156.29 | 155.26 | 155.99 | 3,997,654 | +0.83(+0.53%) |
Oct 11, 2022 | 155.49 | 156.81 | 154.92 | 155.16 | 5,304,592 | -0.32(-0.21%) |
Oct 10, 2022 | 155.94 | 156.35 | 155.12 | 155.48 | 6,110,142 | -2.40(-1.52%) |
Oct 07, 2022 | 158.46 | 158.98 | 157.68 | 157.88 | 5,030,048 | -1.75(-1.10%) |
Oct 06, 2022 | 159.41 | 159.94 | 158.95 | 159.63 | 5,709,626 | -0.18(-0.11%) |
Oct 05, 2022 | 159.32 | 160.08 | 158.38 | 159.81 | 5,295,769 | -0.89(-0.55%) |
Oct 04, 2022 | 159.18 | 161.08 | 158.92 | 160.70 | 8,021,312 | +2.27(+1.43%) |