Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 161.87 | 163.43 | 160.79 | 163.07 | 1,551,954 | +1.57(+0.97%) |
Oct 30, 2023 | 160.66 | 162.30 | 160.36 | 161.50 | 1,869,537 | +1.36(+0.85%) |
Oct 27, 2023 | 161.60 | 163.14 | 159.66 | 160.14 | 1,598,764 | -1.43(-0.88%) |
Oct 26, 2023 | 162.86 | 163.58 | 161.33 | 161.57 | 2,017,668 | -1.24(-0.76%) |
Oct 25, 2023 | 155.85 | 163.75 | 155.16 | 162.81 | 4,116,891 | +9.37(+6.11%) |
Oct 24, 2023 | 154.52 | 156.51 | 152.77 | 153.44 | 2,775,404 | -1.32(-0.85%) |
Oct 23, 2023 | 157.00 | 157.89 | 154.69 | 154.76 | 2,014,131 | -0.62(-0.40%) |
Oct 20, 2023 | 156.04 | 157.29 | 155.14 | 155.38 | 1,436,286 | -0.49(-0.31%) |
Oct 19, 2023 | 157.10 | 158.40 | 155.60 | 155.87 | 1,177,358 | -1.96(-1.25%) |
Oct 18, 2023 | 159.26 | 159.77 | 157.29 | 157.83 | 1,143,753 | -1.00(-0.63%) |
Oct 17, 2023 | 158.33 | 159.61 | 157.98 | 158.83 | 1,186,446 | +0.22(+0.14%) |
Oct 16, 2023 | 157.86 | 159.47 | 157.32 | 158.62 | 1,721,297 | +1.02(+0.65%) |
Oct 13, 2023 | 154.58 | 157.80 | 153.97 | 157.59 | 2,714,230 | +3.73(+2.42%) |
Oct 12, 2023 | 155.64 | 156.49 | 153.00 | 153.86 | 1,157,935 | -1.62(-1.04%) |
Oct 11, 2023 | 155.90 | 156.19 | 153.79 | 155.48 | 1,198,214 | -0.17(-0.11%) |
Oct 10, 2023 | 156.13 | 156.66 | 154.26 | 155.65 | 1,347,548 | -0.62(-0.40%) |
Oct 09, 2023 | 153.65 | 156.35 | 153.41 | 156.27 | 1,024,457 | +2.02(+1.31%) |
Oct 06, 2023 | 153.11 | 154.79 | 151.73 | 154.25 | 1,262,509 | +0.72(+0.47%) |
Oct 05, 2023 | 152.78 | 153.76 | 152.77 | 153.53 | 1,112,018 | +0.75(+0.49%) |
Oct 04, 2023 | 151.79 | 153.08 | 150.92 | 152.78 | 1,287,222 | +1.39(+0.92%) |
Oct 03, 2023 | 149.60 | 151.54 | 148.56 | 151.39 | 1,531,013 | +1.34(+0.89%) |
Oct 02, 2023 | 151.65 | 151.78 | 149.15 | 150.05 | 1,347,597 | -1.22(-0.81%) |
Sep 29, 2023 | 153.81 | 153.85 | 150.94 | 151.27 | 1,413,463 | -1.98(-1.29%) |
Sep 28, 2023 | 153.71 | 154.06 | 152.78 | 153.26 | 1,480,388 | +0.02(+0.01%) |
Sep 27, 2023 | 154.50 | 154.78 | 152.30 | 153.24 | 1,909,778 | -1.25(-0.81%) |
Sep 26, 2023 | 155.41 | 155.74 | 154.28 | 154.49 | 1,404,138 | -1.47(-0.94%) |
Sep 25, 2023 | 155.04 | 156.17 | 155.35 | 155.96 | 1,308,486 | +0.69(+0.44%) |
Sep 22, 2023 | 155.80 | 156.87 | 155.23 | 155.27 | 1,201,301 | -1.01(-0.65%) |
Sep 21, 2023 | 158.71 | 159.07 | 156.25 | 156.28 | 1,682,551 | -2.54(-1.60%) |
Sep 20, 2023 | 158.66 | 159.88 | 157.56 | 158.82 | 1,082,424 | +0.38(+0.24%) |
Sep 19, 2023 | 158.51 | 159.10 | 157.79 | 158.45 | 1,048,136 | -0.16(-0.10%) |
Sep 18, 2023 | 159.65 | 159.72 | 157.34 | 158.60 | 1,327,353 | -0.65(-0.41%) |
Sep 15, 2023 | 159.27 | 160.71 | 159.14 | 159.25 | 3,187,211 | +0.13(+0.08%) |
Sep 14, 2023 | 159.81 | 160.12 | 158.06 | 159.12 | 1,605,080 | -0.05(-0.03%) |
Sep 13, 2023 | 157.76 | 159.42 | 157.21 | 159.17 | 1,377,858 | +1.81(+1.15%) |
Sep 12, 2023 | 156.61 | 157.65 | 156.39 | 157.37 | 1,127,026 | +1.09(+0.70%) |
Sep 11, 2023 | 155.23 | 156.29 | 154.96 | 156.27 | 1,320,359 | +1.02(+0.66%) |
Sep 08, 2023 | 156.23 | 156.68 | 155.05 | 155.25 | 935,921 | -0.45(-0.29%) |
Sep 07, 2023 | 154.31 | 155.91 | 154.10 | 155.70 | 1,016,693 | +1.62(+1.05%) |
Sep 06, 2023 | 154.70 | 155.04 | 153.48 | 154.08 | 1,397,076 | -1.05(-0.67%) |
Sep 05, 2023 | 155.00 | 155.89 | 153.25 | 155.13 | 1,572,815 | +0.02(+0.01%) |
Sep 01, 2023 | 155.51 | 155.98 | 154.60 | 155.11 | 1,232,755 | +0.23(+0.15%) |
Aug 31, 2023 | 156.88 | 157.23 | 154.77 | 154.88 | 1,861,778 | -1.82(-1.16%) |
Aug 30, 2023 | 157.10 | 157.85 | 156.27 | 156.70 | 1,233,952 | +0.48(+0.31%) |
Aug 29, 2023 | 155.66 | 156.28 | 154.49 | 156.21 | 1,232,947 | +0.19(+0.12%) |
Aug 28, 2023 | 156.44 | 157.24 | 155.79 | 156.03 | 987,408 | -0.38(-0.25%) |
Aug 25, 2023 | 156.09 | 157.07 | 155.89 | 156.41 | 1,818,837 | +1.04(+0.67%) |
Aug 24, 2023 | 156.33 | 157.19 | 155.31 | 155.37 | 1,006,812 | -1.09(-0.69%) |
Aug 23, 2023 | 156.87 | 157.05 | 155.69 | 156.46 | 1,260,323 | +0.25(+0.16%) |
Aug 22, 2023 | 156.45 | 157.27 | 156.09 | 156.21 | 868,243 | -0.73(-0.47%) |
Aug 21, 2023 | 156.77 | 157.78 | 156.23 | 156.94 | 962,271 | +0.00(+0.00%) |
Aug 18, 2023 | 156.84 | 157.68 | 156.63 | 156.94 | 1,224,248 | +0.38(+0.24%) |
Aug 17, 2023 | 157.72 | 158.60 | 156.51 | 156.57 | 1,244,760 | -1.51(-0.96%) |
Aug 16, 2023 | 157.20 | 159.15 | 156.71 | 158.08 | 1,132,222 | +1.04(+0.66%) |
Aug 15, 2023 | 158.06 | 158.96 | 156.98 | 157.04 | 1,188,104 | -1.74(-1.09%) |
Aug 14, 2023 | 159.07 | 159.92 | 158.56 | 158.78 | 1,036,907 | -0.21(-0.13%) |
Aug 11, 2023 | 157.78 | 159.16 | 157.78 | 158.99 | 943,686 | +1.10(+0.69%) |
Aug 10, 2023 | 159.06 | 160.16 | 157.36 | 157.89 | 1,444,996 | -1.65(-1.03%) |
Aug 09, 2023 | 157.96 | 160.29 | 157.74 | 159.54 | 1,154,303 | +1.68(+1.06%) |
Aug 08, 2023 | 159.73 | 159.95 | 157.17 | 157.86 | 1,056,541 | -1.43(-0.90%) |
Aug 07, 2023 | 158.50 | 159.60 | 158.32 | 159.30 | 1,067,544 | +0.81(+0.51%) |
Aug 04, 2023 | 159.04 | 159.89 | 158.27 | 158.49 | 1,151,133 | -0.50(-0.32%) |
Aug 03, 2023 | 161.03 | 161.55 | 158.84 | 158.99 | 1,429,667 | -2.45(-1.52%) |
Aug 02, 2023 | 160.54 | 162.87 | 160.42 | 161.44 | 1,437,329 | +0.90(+0.56%) |
Aug 01, 2023 | 162.25 | 164.32 | 159.99 | 160.54 | 2,097,402 | -1.26(-0.78%) |
Jul 31, 2023 | 161.03 | 162.28 | 160.54 | 161.81 | 1,876,909 | +0.84(+0.52%) |
Jul 28, 2023 | 162.91 | 163.01 | 160.46 | 160.97 | 1,848,755 | -1.02(-0.63%) |
Jul 27, 2023 | 162.84 | 163.98 | 159.78 | 161.98 | 2,486,307 | -0.96(-0.59%) |
Jul 26, 2023 | 164.78 | 165.64 | 161.94 | 162.94 | 3,379,911 | -6.73(-3.97%) |
Jul 25, 2023 | 169.57 | 170.36 | 168.38 | 169.67 | 1,541,819 | -0.05(-0.03%) |
Jul 24, 2023 | 170.61 | 170.70 | 169.21 | 169.72 | 1,078,726 | -0.60(-0.35%) |
Jul 21, 2023 | 169.97 | 171.10 | 169.73 | 170.32 | 1,621,374 | +0.50(+0.30%) |
Jul 20, 2023 | 164.51 | 169.92 | 164.32 | 169.82 | 1,608,644 | +5.14(+3.12%) |
Jul 19, 2023 | 164.82 | 165.94 | 163.98 | 164.68 | 1,501,566 | +0.09(+0.05%) |
Jul 18, 2023 | 165.26 | 166.39 | 163.96 | 164.59 | 1,434,765 | -1.14(-0.69%) |
Jul 17, 2023 | 166.36 | 166.97 | 165.67 | 165.73 | 1,161,331 | -0.79(-0.47%) |
Jul 14, 2023 | 165.77 | 166.66 | 165.07 | 166.52 | 1,573,024 | +0.22(+0.13%) |
Jul 13, 2023 | 166.83 | 167.44 | 165.99 | 166.30 | 2,135,043 | -0.83(-0.50%) |
Jul 12, 2023 | 168.90 | 169.23 | 166.27 | 167.13 | 1,566,494 | -1.03(-0.61%) |
Jul 11, 2023 | 168.85 | 169.45 | 165.88 | 168.16 | 1,616,472 | -0.90(-0.53%) |
Jul 10, 2023 | 167.94 | 169.56 | 167.93 | 169.06 | 1,092,740 | +1.11(+0.66%) |
Jul 07, 2023 | 167.90 | 169.36 | 167.79 | 167.95 | 1,181,795 | -1.33(-0.79%) |
Jul 06, 2023 | 168.04 | 169.96 | 167.59 | 169.28 | 1,151,477 | +0.31(+0.18%) |
Jul 05, 2023 | 168.92 | 169.29 | 167.97 | 168.98 | 1,095,240 | -0.35(-0.20%) |
Jul 03, 2023 | 170.14 | 170.22 | 168.48 | 169.32 | 701,773 | -2.00(-1.17%) |
Jun 30, 2023 | 167.93 | 171.60 | 167.50 | 171.32 | 2,013,428 | +3.76(+2.25%) |
Jun 29, 2023 | 165.12 | 167.71 | 164.60 | 167.56 | 1,015,612 | +2.11(+1.28%) |
Jun 28, 2023 | 166.94 | 166.94 | 164.68 | 165.44 | 901,013 | -1.29(-0.78%) |
Jun 27, 2023 | 165.28 | 166.89 | 164.49 | 166.74 | 966,988 | +2.02(+1.22%) |
Jun 26, 2023 | 163.59 | 164.78 | 162.41 | 164.72 | 1,003,065 | +1.14(+0.70%) |
Jun 23, 2023 | 164.86 | 165.69 | 163.15 | 163.58 | 1,621,628 | -1.30(-0.79%) |
Jun 22, 2023 | 163.77 | 164.92 | 163.27 | 164.89 | 1,328,007 | +1.41(+0.86%) |
Jun 21, 2023 | 162.76 | 163.62 | 161.33 | 163.47 | 1,246,712 | +0.61(+0.38%) |
Jun 20, 2023 | 162.85 | 163.98 | 162.38 | 162.86 | 1,453,373 | -0.17(-0.10%) |
Jun 16, 2023 | 163.10 | 164.26 | 162.66 | 163.03 | 2,448,596 | +0.82(+0.51%) |
Jun 15, 2023 | 160.61 | 162.77 | 160.43 | 162.21 | 1,347,289 | -4.08(-2.45%) |
May 08, 2023 | 165.70 | 167.36 | 165.38 | 166.29 | 904,229 | +0.59(+0.36%) |
May 05, 2023 | 164.92 | 166.51 | 164.72 | 165.70 | 1,114,001 | +0.61(+0.37%) |
May 04, 2023 | 164.88 | 165.93 | 164.16 | 165.09 | 1,208,659 | +0.48(+0.29%) |
May 03, 2023 | 164.57 | 166.41 | 163.86 | 164.61 | 1,540,060 | +0.60(+0.37%) |
May 02, 2023 | 164.27 | 164.94 | 162.33 | 164.01 | 1,454,596 | -0.08(-0.05%) |
May 01, 2023 | 163.12 | 164.85 | 163.12 | 164.09 | 1,482,293 | +0.73(+0.45%) |
Apr 28, 2023 | 160.21 | 163.48 | 159.90 | 163.36 | 2,263,886 | +4.35(+2.74%) |
Apr 27, 2023 | 159.43 | 160.41 | 155.34 | 159.01 | 2,795,698 | -1.95(-1.21%) |
Apr 26, 2023 | 161.74 | 162.38 | 160.36 | 160.96 | 1,664,766 | -1.93(-1.18%) |
Apr 25, 2023 | 163.30 | 164.19 | 162.42 | 162.89 | 1,298,017 | -0.10(-0.06%) |
Apr 24, 2023 | 162.31 | 163.20 | 162.31 | 162.99 | 1,500,812 | +0.51(+0.32%) |
Apr 21, 2023 | 163.49 | 163.82 | 162.31 | 162.47 | 1,750,047 | -0.54(-0.33%) |
Apr 20, 2023 | 162.56 | 163.35 | 162.19 | 163.01 | 1,275,848 | +0.59(+0.36%) |
Apr 19, 2023 | 162.97 | 163.42 | 162.15 | 162.42 | 910,276 | -0.28(-0.17%) |
Apr 18, 2023 | 163.38 | 164.16 | 161.96 | 162.70 | 1,737,326 | -0.02(-0.01%) |
Apr 17, 2023 | 163.37 | 163.66 | 162.24 | 162.72 | 1,264,855 | +0.10(+0.06%) |
Apr 14, 2023 | 162.76 | 163.33 | 162.29 | 162.62 | 1,249,547 | -1.52(-0.93%) |
Apr 13, 2023 | 163.03 | 164.75 | 162.20 | 164.15 | 2,214,236 | +1.33(+0.82%) |
Apr 12, 2023 | 160.60 | 163.28 | 160.41 | 162.82 | 2,055,769 | +2.32(+1.45%) |
Apr 11, 2023 | 159.53 | 161.01 | 158.91 | 160.50 | 1,565,236 | +0.85(+0.53%) |
Apr 10, 2023 | 160.36 | 160.65 | 159.39 | 159.65 | 1,385,978 | -1.36(-0.84%) |
Apr 06, 2023 | 160.44 | 162.09 | 159.93 | 161.01 | 3,344,752 | +0.83(+0.52%) |
Apr 05, 2023 | 161.62 | 162.64 | 159.71 | 160.18 | 1,677,890 | -0.70(-0.43%) |
Apr 04, 2023 | 161.33 | 162.16 | 159.75 | 160.88 | 2,556,144 | -0.34(-0.21%) |
Apr 03, 2023 | 160.17 | 162.26 | 159.85 | 161.21 | 2,077,410 | +0.69(+0.43%) |
Mar 31, 2023 | 159.76 | 160.78 | 159.56 | 160.53 | 3,166,932 | +1.61(+1.02%) |
Mar 30, 2023 | 155.47 | 159.43 | 155.47 | 158.91 | 3,125,402 | +4.42(+2.86%) |
Mar 29, 2023 | 153.08 | 154.57 | 153.07 | 154.50 | 1,539,445 | +2.18(+1.43%) |
Mar 28, 2023 | 151.06 | 152.89 | 150.99 | 152.31 | 1,329,946 | +1.22(+0.81%) |
Mar 27, 2023 | 152.98 | 153.89 | 150.99 | 151.09 | 1,556,019 | -0.86(-0.57%) |
Mar 24, 2023 | 148.70 | 152.32 | 148.16 | 151.96 | 2,051,904 | +3.70(+2.49%) |
Mar 23, 2023 | 149.59 | 150.45 | 148.07 | 148.26 | 1,839,309 | -1.37(-0.91%) |
Mar 22, 2023 | 151.95 | 152.42 | 149.58 | 149.62 | 1,452,153 | -2.38(-1.57%) |
Mar 21, 2023 | 153.19 | 153.34 | 151.41 | 152.01 | 1,875,845 | -0.35(-0.23%) |
Mar 20, 2023 | 151.20 | 153.59 | 151.20 | 152.36 | 1,672,249 | +1.69(+1.12%) |
Mar 17, 2023 | 153.52 | 153.76 | 150.22 | 150.67 | 2,950,163 | -2.42(-1.58%) |
Mar 16, 2023 | 152.55 | 154.08 | 152.27 | 153.09 | 2,038,064 | +0.54(+0.35%) |
Mar 15, 2023 | 151.14 | 152.68 | 149.95 | 152.55 | 2,961,864 | +0.69(+0.45%) |
Mar 14, 2023 | 148.75 | 152.47 | 148.68 | 151.86 | 2,246,680 | +3.07(+2.06%) |
Mar 13, 2023 | 146.48 | 151.22 | 146.23 | 148.79 | 2,416,916 | +1.88(+1.28%) |
Mar 10, 2023 | 148.46 | 150.07 | 146.42 | 146.91 | 2,451,693 | -1.27(-0.86%) |
Mar 09, 2023 | 147.57 | 150.50 | 147.57 | 148.18 | 2,208,907 | +1.40(+0.95%) |
Mar 08, 2023 | 146.18 | 146.86 | 145.41 | 146.78 | 1,523,124 | +0.49(+0.33%) |
Mar 07, 2023 | 148.23 | 148.59 | 145.39 | 146.29 | 1,434,641 | -1.34(-0.91%) |
Mar 06, 2023 | 146.84 | 147.87 | 146.41 | 147.63 | 1,937,697 | +0.68(+0.46%) |
Mar 03, 2023 | 147.72 | 147.72 | 145.69 | 146.96 | 1,551,080 | +0.08(+0.05%) |
Mar 02, 2023 | 145.86 | 147.18 | 145.73 | 146.88 | 1,469,832 | +1.15(+0.79%) |
Mar 01, 2023 | 146.33 | 147.36 | 145.22 | 145.73 | 1,689,940 | -0.91(-0.62%) |
Feb 28, 2023 | 147.59 | 147.91 | 146.39 | 146.65 | 2,665,340 | -1.28(-0.87%) |
Feb 27, 2023 | 148.90 | 149.78 | 147.38 | 147.93 | 1,580,464 | -0.24(-0.16%) |
Feb 24, 2023 | 147.07 | 148.49 | 146.92 | 148.16 | 1,241,271 | +0.32(+0.22%) |
Feb 23, 2023 | 149.00 | 149.18 | 146.86 | 147.84 | 1,636,028 | -1.15(-0.77%) |
Feb 22, 2023 | 150.04 | 150.40 | 148.64 | 148.99 | 1,364,597 | -0.38(-0.26%) |
Feb 21, 2023 | 151.47 | 152.25 | 148.96 | 149.37 | 1,675,306 | -2.33(-1.54%) |
Feb 17, 2023 | 149.34 | 151.94 | 148.92 | 151.70 | 2,001,936 | +2.59(+1.74%) |
Feb 16, 2023 | 148.46 | 150.54 | 147.46 | 149.10 | 1,585,284 | +0.13(+0.09%) |
Feb 15, 2023 | 147.73 | 149.29 | 147.73 | 148.97 | 1,641,037 | +0.78(+0.53%) |
Feb 14, 2023 | 149.37 | 149.37 | 147.55 | 148.19 | 1,573,258 | -1.41(-0.94%) |
Feb 13, 2023 | 151.31 | 151.79 | 148.85 | 149.60 | 2,181,700 | -1.26(-0.84%) |
Feb 10, 2023 | 149.36 | 151.17 | 148.89 | 150.87 | 1,758,450 | +1.75(+1.18%) |
Feb 09, 2023 | 148.81 | 149.63 | 147.81 | 149.11 | 1,986,807 | +1.39(+0.94%) |
Feb 08, 2023 | 147.81 | 148.70 | 147.42 | 147.72 | 1,444,447 | -0.46(-0.31%) |
Feb 07, 2023 | 148.04 | 148.64 | 146.39 | 148.18 | 1,970,946 | -0.48(-0.32%) |
Feb 06, 2023 | 147.38 | 149.04 | 146.99 | 148.66 | 1,436,774 | +0.74(+0.50%) |
Feb 03, 2023 | 147.83 | 148.93 | 146.57 | 147.92 | 1,920,553 | +0.71(+0.48%) |
Feb 02, 2023 | 150.10 | 150.12 | 145.90 | 147.21 | 3,623,119 | -3.99(-2.64%) |
Feb 01, 2023 | 146.98 | 152.42 | 145.46 | 151.20 | 3,640,444 | -0.31(-0.21%) |
Jan 31, 2023 | 150.15 | 151.51 | 149.39 | 151.51 | 1,661,464 | +1.60(+1.06%) |
Jan 30, 2023 | 149.52 | 151.78 | 149.52 | 149.91 | 1,779,267 | +0.48(+0.32%) |
Jan 27, 2023 | 148.85 | 149.85 | 148.11 | 149.44 | 1,398,375 | +0.11(+0.07%) |
Jan 26, 2023 | 150.24 | 150.37 | 149.07 | 149.33 | 973,991 | -0.60(-0.40%) |
Jan 25, 2023 | 148.47 | 150.06 | 148.00 | 149.93 | 1,855,380 | +0.82(+0.55%) |
Jan 24, 2023 | 149.65 | 149.86 | 131.41 | 149.10 | 1,279,485 | -0.39(-0.26%) |
Jan 23, 2023 | 149.62 | 149.98 | 147.98 | 149.49 | 1,318,414 | +0.60(+0.40%) |
Jan 20, 2023 | 147.59 | 149.19 | 146.02 | 148.90 | 1,490,504 | +1.54(+1.04%) |
Jan 19, 2023 | 147.86 | 148.61 | 147.12 | 147.36 | 1,673,638 | -0.40(-0.27%) |
Jan 18, 2023 | 151.15 | 151.92 | 147.43 | 147.76 | 1,610,001 | -3.40(-2.25%) |
Jan 17, 2023 | 151.54 | 152.25 | 150.94 | 151.16 | 2,079,933 | +0.18(+0.12%) |
Jan 13, 2023 | 149.02 | 151.10 | 148.64 | 150.98 | 2,714,351 | +1.48(+0.99%) |
Jan 12, 2023 | 153.71 | 153.95 | 148.97 | 149.50 | 2,219,639 | -4.22(-2.75%) |
Jan 11, 2023 | 153.48 | 154.46 | 152.05 | 153.72 | 1,687,540 | +2.04(+1.34%) |
Jan 10, 2023 | 151.88 | 152.56 | 148.58 | 151.69 | 2,467,067 | -3.26(-2.10%) |
Jan 09, 2023 | 157.77 | 158.36 | 154.69 | 154.95 | 1,781,278 | -1.22(-0.78%) |
Jan 06, 2023 | 152.34 | 156.54 | 152.07 | 156.17 | 1,782,717 | +5.49(+3.65%) |
Jan 05, 2023 | 152.82 | 153.22 | 150.37 | 150.68 | 1,506,296 | -2.97(-1.93%) |
Jan 04, 2023 | 153.90 | 154.32 | 152.61 | 153.65 | 1,300,829 | -0.12(-0.08%) |
Jan 03, 2023 | 154.13 | 154.23 | 152.12 | 153.76 | 1,143,095 | +0.15(+0.10%) |
Dec 30, 2022 | 155.20 | 155.28 | 152.31 | 153.62 | 966,387 | -1.95(-1.25%) |
Dec 29, 2022 | 154.94 | 155.98 | 154.25 | 155.56 | 1,378,886 | +1.47(+0.95%) |
Dec 28, 2022 | 155.99 | 156.63 | 153.96 | 154.10 | 823,505 | -2.09(-1.34%) |
Dec 27, 2022 | 156.33 | 156.57 | 154.99 | 156.18 | 1,315,842 | +0.28(+0.18%) |
Dec 23, 2022 | 154.16 | 156.08 | 153.72 | 155.90 | 646,331 | +1.45(+0.94%) |
Dec 22, 2022 | 155.30 | 155.86 | 152.90 | 154.45 | 1,514,619 | -1.51(-0.97%) |
Dec 21, 2022 | 155.54 | 156.54 | 154.73 | 155.96 | 1,411,701 | +1.45(+0.94%) |
Dec 20, 2022 | 153.59 | 155.31 | 152.89 | 154.51 | 1,375,331 | +0.20(+0.13%) |
Dec 19, 2022 | 156.79 | 157.13 | 151.22 | 154.31 | 2,463,037 | -4.11(-2.60%) |
Dec 16, 2022 | 158.46 | 159.02 | 156.15 | 158.42 | 2,971,076 | -1.55(-0.97%) |
Dec 15, 2022 | 161.97 | 162.10 | 159.51 | 159.97 | 1,912,828 | -3.10(-1.90%) |
Dec 14, 2022 | 163.31 | 165.93 | 162.42 | 163.08 | 1,650,046 | -0.21(-0.13%) |
Dec 13, 2022 | 164.56 | 165.35 | 162.39 | 163.28 | 1,451,922 | -0.04(-0.02%) |
Dec 12, 2022 | 164.83 | 165.44 | 162.10 | 163.32 | 1,466,021 | -0.04(-0.02%) |
Dec 09, 2022 | 163.59 | 164.78 | 162.84 | 163.36 | 1,643,960 | +0.80(+0.49%) |
Dec 08, 2022 | 161.71 | 163.38 | 161.66 | 162.56 | 1,187,218 | +0.78(+0.48%) |
Dec 07, 2022 | 162.02 | 163.36 | 161.40 | 161.77 | 1,285,726 | -0.34(-0.21%) |
Dec 06, 2022 | 164.01 | 164.21 | 161.36 | 162.12 | 1,958,430 | -2.18(-1.33%) |
Dec 05, 2022 | 164.77 | 165.42 | 163.61 | 164.30 | 1,775,135 | -1.98(-1.19%) |
Dec 02, 2022 | 163.13 | 166.37 | 162.86 | 166.28 | 1,403,209 | +1.95(+1.19%) |
Dec 01, 2022 | 165.14 | 167.15 | 164.21 | 164.33 | 1,839,469 | +0.74(+0.45%) |
Nov 30, 2022 | 160.63 | 163.59 | 160.16 | 163.59 | 3,341,250 | +2.57(+1.60%) |
Nov 29, 2022 | 159.97 | 161.10 | 159.44 | 161.02 | 2,144,457 | +0.48(+0.30%) |
Nov 28, 2022 | 159.49 | 161.09 | 159.49 | 160.54 | 2,302,170 | +0.13(+0.08%) |
Nov 25, 2022 | 160.71 | 161.22 | 159.76 | 160.41 | 934,110 | +0.44(+0.27%) |
Nov 23, 2022 | 159.23 | 160.38 | 158.86 | 159.98 | 1,761,557 | +0.75(+0.47%) |
Nov 22, 2022 | 159.25 | 160.19 | 158.32 | 159.22 | 1,027,376 | +0.43(+0.27%) |
Nov 21, 2022 | 158.08 | 160.01 | 157.56 | 158.80 | 1,488,971 | +1.58(+1.01%) |
Nov 18, 2022 | 156.60 | 157.62 | 155.91 | 157.22 | 1,534,781 | +2.04(+1.31%) |
Nov 17, 2022 | 153.89 | 155.88 | 152.85 | 155.18 | 1,260,032 | +0.98(+0.64%) |
Nov 16, 2022 | 153.68 | 156.32 | 153.34 | 154.19 | 2,010,335 | +0.97(+0.63%) |
Nov 15, 2022 | 154.94 | 155.59 | 150.76 | 153.23 | 2,072,882 | -0.49(-0.32%) |
Nov 14, 2022 | 154.79 | 156.46 | 153.70 | 153.71 | 1,825,809 | -0.56(-0.36%) |
Nov 11, 2022 | 157.36 | 157.72 | 152.23 | 154.27 | 2,417,432 | -2.98(-1.90%) |
Nov 10, 2022 | 157.33 | 157.71 | 153.87 | 157.25 | 1,829,827 | +2.94(+1.91%) |
Nov 09, 2022 | 155.88 | 156.96 | 154.18 | 154.31 | 1,421,021 | -1.40(-0.90%) |
Nov 08, 2022 | 153.09 | 156.19 | 152.47 | 155.71 | 1,394,384 | +2.23(+1.45%) |
Nov 07, 2022 | 152.69 | 153.93 | 152.05 | 153.48 | 1,225,549 | +1.54(+1.01%) |
Nov 04, 2022 | 154.17 | 154.88 | 150.15 | 151.94 | 1,705,185 | -1.33(-0.87%) |
Nov 03, 2022 | 150.70 | 154.94 | 150.09 | 153.26 | 1,735,677 | +1.86(+1.23%) |
Nov 02, 2022 | 152.34 | 151.40 | 151.40 | 1,765,064 | -1.27(-0.83%) |