Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 202.83 | 205.09 | 202.60 | 204.91 | 1,402,138 | +2.05(+1.01%) |
Oct 30, 2023 | 201.83 | 204.07 | 201.59 | 202.87 | 1,515,281 | +2.21(+1.10%) |
Oct 27, 2023 | 206.43 | 206.73 | 199.47 | 200.66 | 2,083,433 | -6.14(-2.97%) |
Oct 26, 2023 | 206.79 | 208.21 | 205.81 | 206.80 | 1,566,789 | +1.30(+0.63%) |
Oct 25, 2023 | 199.37 | 208.07 | 198.96 | 205.51 | 2,343,669 | -0.16(-0.08%) |
Oct 24, 2023 | 204.64 | 206.68 | 204.09 | 205.67 | 1,347,639 | +0.61(+0.30%) |
Oct 23, 2023 | 204.48 | 206.51 | 203.99 | 205.06 | 1,559,678 | +0.77(+0.38%) |
Oct 20, 2023 | 205.81 | 206.60 | 203.84 | 204.29 | 1,330,927 | -1.26(-0.61%) |
Oct 19, 2023 | 206.60 | 207.78 | 205.32 | 205.55 | 1,107,184 | -1.80(-0.87%) |
Oct 18, 2023 | 207.68 | 209.63 | 206.34 | 207.34 | 1,515,784 | -0.49(-0.24%) |
Oct 17, 2023 | 210.09 | 210.99 | 206.44 | 207.83 | 1,570,199 | -2.23(-1.06%) |
Oct 16, 2023 | 211.59 | 212.26 | 209.91 | 210.06 | 1,582,833 | -0.54(-0.26%) |
Oct 13, 2023 | 211.98 | 212.88 | 208.84 | 210.60 | 1,845,546 | -0.65(-0.31%) |
Oct 12, 2023 | 209.77 | 212.28 | 208.47 | 211.25 | 2,033,060 | +2.84(+1.36%) |
Oct 11, 2023 | 208.03 | 208.59 | 207.46 | 208.41 | 1,401,208 | +0.97(+0.47%) |
Oct 10, 2023 | 207.12 | 209.68 | 206.50 | 207.44 | 2,262,031 | +0.32(+0.15%) |
Oct 09, 2023 | 203.21 | 207.17 | 203.21 | 207.12 | 1,688,625 | +3.68(+1.81%) |
Oct 06, 2023 | 199.59 | 203.92 | 199.38 | 203.44 | 1,864,198 | +4.35(+2.18%) |
Oct 05, 2023 | 195.46 | 199.47 | 194.96 | 199.10 | 1,661,617 | +3.99(+2.05%) |
Oct 04, 2023 | 193.59 | 195.39 | 192.81 | 195.10 | 1,617,797 | +1.52(+0.78%) |
Oct 03, 2023 | 192.98 | 195.61 | 191.43 | 193.59 | 1,705,099 | +1.45(+0.75%) |
Oct 02, 2023 | 191.64 | 192.33 | 190.00 | 192.14 | 992,358 | -0.07(-0.03%) |
Sep 29, 2023 | 193.87 | 194.39 | 191.37 | 192.20 | 1,383,499 | -1.38(-0.71%) |
Sep 28, 2023 | 192.65 | 193.79 | 191.86 | 193.59 | 1,136,123 | +1.25(+0.65%) |
Sep 27, 2023 | 191.83 | 192.80 | 190.13 | 192.34 | 1,273,105 | +0.51(+0.26%) |
Sep 26, 2023 | 192.58 | 192.58 | 190.92 | 191.83 | 1,172,960 | -0.98(-0.51%) |
Sep 25, 2023 | 193.42 | 193.17 | 192.00 | 192.81 | 863,997 | -0.84(-0.43%) |
Sep 22, 2023 | 194.26 | 195.60 | 192.71 | 193.64 | 1,247,220 | -0.47(-0.24%) |
Sep 21, 2023 | 197.84 | 198.68 | 193.87 | 194.11 | 1,484,925 | -3.55(-1.80%) |
Sep 20, 2023 | 198.18 | 198.79 | 196.88 | 197.66 | 917,578 | -0.55(-0.28%) |
Sep 19, 2023 | 198.71 | 199.57 | 197.70 | 198.21 | 1,129,406 | -0.07(-0.03%) |
Sep 18, 2023 | 199.02 | 199.34 | 197.79 | 198.28 | 768,538 | -0.26(-0.13%) |
Sep 15, 2023 | 199.49 | 200.22 | 198.16 | 198.54 | 1,729,181 | -0.95(-0.48%) |
Sep 14, 2023 | 198.28 | 199.94 | 198.28 | 199.49 | 960,810 | +0.37(+0.19%) |
Sep 13, 2023 | 198.25 | 199.29 | 197.57 | 199.12 | 1,427,185 | +1.22(+0.62%) |
Sep 12, 2023 | 197.49 | 198.53 | 197.20 | 197.90 | 959,603 | +0.22(+0.11%) |
Sep 11, 2023 | 196.36 | 198.50 | 196.17 | 197.68 | 1,097,346 | +0.89(+0.45%) |
Sep 08, 2023 | 197.70 | 197.79 | 195.96 | 196.78 | 985,990 | -0.29(-0.15%) |
Sep 07, 2023 | 195.50 | 198.05 | 193.69 | 197.07 | 1,403,533 | +2.62(+1.35%) |
Sep 06, 2023 | 193.82 | 196.79 | 192.84 | 194.45 | 1,911,769 | +1.08(+0.56%) |
Sep 05, 2023 | 193.79 | 194.34 | 192.41 | 193.37 | 1,248,801 | -0.34(-0.18%) |
Sep 01, 2023 | 193.63 | 194.24 | 192.62 | 193.71 | 877,768 | +0.20(+0.10%) |
Aug 31, 2023 | 193.66 | 194.04 | 192.77 | 193.51 | 1,088,645 | +0.22(+0.11%) |
Aug 30, 2023 | 194.21 | 194.58 | 192.61 | 193.29 | 1,106,260 | -0.25(-0.13%) |
Aug 29, 2023 | 194.55 | 195.51 | 192.49 | 193.54 | 1,416,582 | -0.58(-0.30%) |
Aug 28, 2023 | 194.12 | 194.57 | 193.36 | 194.12 | 1,225,145 | +0.10(+0.05%) |
Aug 25, 2023 | 191.25 | 195.31 | 190.69 | 194.03 | 1,359,079 | +2.97(+1.55%) |
Aug 24, 2023 | 191.02 | 192.99 | 190.67 | 191.06 | 1,255,300 | -0.61(-0.32%) |
Aug 23, 2023 | 190.97 | 192.23 | 190.82 | 191.67 | 2,213,224 | +1.20(+0.63%) |
Aug 22, 2023 | 192.70 | 193.04 | 190.00 | 190.47 | 1,750,495 | -2.97(-1.53%) |
Aug 21, 2023 | 193.44 | 194.25 | 191.93 | 193.44 | 1,067,272 | -1.08(-0.55%) |
Aug 18, 2023 | 193.77 | 195.57 | 192.98 | 194.52 | 1,548,617 | -0.29(-0.15%) |
Aug 17, 2023 | 197.14 | 197.41 | 194.75 | 194.80 | 1,762,889 | -1.88(-0.96%) |
Aug 16, 2023 | 195.73 | 197.33 | 195.56 | 196.68 | 1,142,789 | +0.79(+0.40%) |
Aug 15, 2023 | 196.69 | 197.08 | 195.23 | 195.89 | 1,404,559 | -1.22(-0.62%) |
Aug 14, 2023 | 197.39 | 198.14 | 196.00 | 197.11 | 1,264,040 | +0.65(+0.33%) |
Aug 11, 2023 | 195.34 | 197.28 | 194.93 | 196.46 | 1,062,949 | +0.93(+0.47%) |
Aug 10, 2023 | 197.26 | 197.64 | 194.67 | 195.54 | 1,670,775 | -1.64(-0.83%) |
Aug 09, 2023 | 195.74 | 199.84 | 195.53 | 197.18 | 1,861,233 | +1.37(+0.70%) |
Aug 08, 2023 | 198.63 | 198.63 | 195.36 | 195.81 | 1,114,343 | -3.12(-1.57%) |
Aug 07, 2023 | 196.66 | 199.78 | 196.24 | 198.94 | 1,364,737 | +3.14(+1.60%) |
Aug 04, 2023 | 196.76 | 199.00 | 195.25 | 195.80 | 2,542,289 | +2.13(+1.10%) |
Aug 03, 2023 | 190.12 | 194.07 | 189.05 | 193.67 | 1,728,964 | +3.03(+1.59%) |
Aug 02, 2023 | 190.50 | 191.51 | 189.83 | 190.64 | 1,047,101 | -0.15(-0.08%) |
Aug 01, 2023 | 190.30 | 191.21 | 189.52 | 190.79 | 1,217,851 | +0.83(+0.43%) |
Jul 31, 2023 | 190.77 | 190.96 | 189.12 | 189.96 | 1,534,580 | -0.44(-0.23%) |
Jul 28, 2023 | 190.87 | 191.73 | 189.91 | 190.40 | 1,205,728 | +0.73(+0.38%) |
Jul 27, 2023 | 190.76 | 193.20 | 188.91 | 189.68 | 2,302,382 | -0.09(-0.05%) |
Jul 26, 2023 | 183.44 | 190.44 | 182.78 | 189.76 | 2,743,045 | +7.19(+3.94%) |
Jul 25, 2023 | 182.36 | 182.71 | 181.27 | 182.57 | 1,433,510 | +0.17(+0.09%) |
Jul 24, 2023 | 180.69 | 182.59 | 179.84 | 182.40 | 1,361,631 | +1.81(+1.00%) |
Jul 21, 2023 | 179.11 | 180.75 | 177.96 | 180.59 | 1,227,950 | +1.65(+0.92%) |
Jul 20, 2023 | 177.95 | 179.74 | 177.69 | 178.93 | 990,373 | +0.98(+0.55%) |
Jul 19, 2023 | 179.21 | 181.32 | 177.85 | 177.95 | 2,000,933 | -0.64(-0.36%) |
Jul 18, 2023 | 177.05 | 178.73 | 176.59 | 178.59 | 1,251,075 | +1.72(+0.97%) |
Jul 17, 2023 | 177.59 | 178.97 | 176.67 | 176.87 | 1,504,017 | -0.84(-0.47%) |
Jul 14, 2023 | 175.46 | 178.30 | 174.84 | 177.71 | 1,714,141 | +2.78(+1.59%) |
Jul 13, 2023 | 172.84 | 175.36 | 172.69 | 174.93 | 2,023,183 | +1.82(+1.05%) |
Jul 12, 2023 | 173.67 | 173.96 | 171.96 | 173.11 | 1,394,390 | -0.97(-0.56%) |
Jul 11, 2023 | 173.48 | 174.18 | 172.71 | 174.08 | 1,014,601 | +0.98(+0.57%) |
Jul 10, 2023 | 174.23 | 174.55 | 172.93 | 173.10 | 1,313,171 | -0.62(-0.36%) |
Jul 07, 2023 | 174.64 | 175.42 | 173.62 | 173.72 | 948,884 | -1.24(-0.71%) |
Jul 06, 2023 | 175.37 | 175.68 | 174.11 | 174.96 | 1,527,231 | -0.57(-0.33%) |
Jul 05, 2023 | 177.11 | 177.14 | 173.72 | 175.53 | 1,427,120 | -2.21(-1.24%) |
Jul 03, 2023 | 176.88 | 178.15 | 175.44 | 177.74 | 504,042 | +0.83(+0.47%) |
Jun 30, 2023 | 175.53 | 177.98 | 175.53 | 176.91 | 1,851,988 | +1.84(+1.05%) |
Jun 29, 2023 | 174.87 | 175.61 | 174.04 | 175.07 | 1,460,843 | +0.21(+0.12%) |
Jun 28, 2023 | 172.38 | 174.95 | 171.32 | 174.86 | 2,028,321 | +4.00(+2.34%) |
Jun 27, 2023 | 171.66 | 172.32 | 169.93 | 170.86 | 1,510,333 | +0.06(+0.03%) |
Jun 26, 2023 | 172.81 | 172.86 | 169.92 | 170.80 | 1,362,359 | -2.65(-1.53%) |
Jun 23, 2023 | 173.86 | 174.69 | 172.76 | 173.45 | 2,315,832 | -0.41(-0.24%) |
Jun 22, 2023 | 172.82 | 174.24 | 172.24 | 173.86 | 960,861 | +0.48(+0.28%) |
Jun 21, 2023 | 173.92 | 174.90 | 172.16 | 173.39 | 1,395,732 | -1.04(-0.60%) |
Jun 20, 2023 | 175.22 | 175.95 | 173.98 | 174.43 | 1,822,290 | -1.35(-0.77%) |
Jun 16, 2023 | 174.77 | 176.57 | 174.50 | 175.78 | 3,812,051 | +1.80(+1.04%) |
Jun 15, 2023 | 174.30 | 175.39 | 172.82 | 173.98 | 1,523,257 | +0.68(+0.39%) |
Jun 14, 2023 | 169.84 | 173.75 | 169.35 | 173.30 | 1,640,139 | +3.60(+2.12%) |
Jun 13, 2023 | 171.53 | 171.92 | 169.03 | 169.70 | 2,696,420 | -1.54(-0.90%) |
Jun 12, 2023 | 174.96 | 174.96 | 169.52 | 171.24 | 2,325,396 | -5.24(-2.97%) |
Jun 09, 2023 | 177.36 | 177.70 | 176.16 | 176.48 | 870,973 | -0.58(-0.33%) |
Jun 08, 2023 | 173.22 | 177.18 | 172.79 | 177.06 | 1,455,331 | +3.82(+2.20%) |
Jun 07, 2023 | 175.63 | 175.63 | 172.66 | 173.24 | 1,760,545 | -1.71(-0.98%) |
Jun 06, 2023 | 177.10 | 177.77 | 173.77 | 174.95 | 1,484,103 | -1.82(-1.03%) |
Jun 05, 2023 | 176.99 | 179.52 | 176.12 | 176.77 | 1,742,513 | +0.92(+0.52%) |
Jun 02, 2023 | 171.24 | 176.21 | 170.84 | 175.85 | 1,666,089 | +5.01(+2.93%) |
Jun 01, 2023 | 170.11 | 171.26 | 169.46 | 170.84 | 1,458,352 | +1.21(+0.71%) |
May 31, 2023 | 169.56 | 171.33 | 168.20 | 169.64 | 6,850,751 | +0.52(+0.31%) |
May 30, 2023 | 167.03 | 169.23 | 166.77 | 169.12 | 1,581,938 | +1.45(+0.87%) |
May 26, 2023 | 167.69 | 168.78 | 167.41 | 167.66 | 1,164,580 | -0.33(-0.20%) |
May 25, 2023 | 169.87 | 170.01 | 167.55 | 168.00 | 1,277,986 | -2.89(-1.69%) |
May 24, 2023 | 169.54 | 171.21 | 169.01 | 170.89 | 1,418,060 | +0.94(+0.55%) |
May 23, 2023 | 172.54 | 173.09 | 169.75 | 169.95 | 1,387,107 | -2.70(-1.57%) |
May 22, 2023 | 172.14 | 172.86 | 170.78 | 172.66 | 1,220,480 | +0.10(+0.06%) |
May 19, 2023 | 172.33 | 173.89 | 171.81 | 172.55 | 1,138,897 | +0.01(+0.01%) |
May 18, 2023 | 172.92 | 173.19 | 171.09 | 172.54 | 991,048 | -0.66(-0.38%) |
May 17, 2023 | 172.27 | 173.45 | 170.69 | 173.21 | 1,397,276 | +0.87(+0.51%) |
May 16, 2023 | 174.09 | 175.41 | 172.29 | 172.33 | 772,432 | -2.64(-1.51%) |
May 15, 2023 | 175.52 | 176.10 | 174.62 | 174.97 | 985,188 | -0.55(-0.31%) |
May 12, 2023 | 175.04 | 175.85 | 174.64 | 175.52 | 909,403 | +1.39(+0.80%) |
May 11, 2023 | 175.81 | 176.09 | 173.25 | 174.13 | 988,927 | -1.74(-0.99%) |
May 10, 2023 | 175.45 | 176.41 | 173.63 | 175.86 | 1,056,709 | +0.65(+0.37%) |
May 09, 2023 | 176.22 | 176.88 | 175.15 | 175.22 | 760,988 | -1.01(-0.57%) |
May 08, 2023 | 175.33 | 176.70 | 174.81 | 176.22 | 675,910 | +0.53(+0.30%) |
May 05, 2023 | 175.50 | 176.71 | 173.94 | 175.69 | 1,037,407 | +1.12(+0.64%) |
May 04, 2023 | 170.88 | 175.10 | 170.73 | 174.58 | 1,547,510 | +2.49(+1.45%) |
May 03, 2023 | 176.84 | 177.57 | 171.91 | 172.09 | 1,301,545 | -3.99(-2.26%) |
May 02, 2023 | 175.93 | 176.40 | 173.14 | 176.07 | 1,244,715 | -1.04(-0.59%) |
May 01, 2023 | 176.32 | 177.86 | 176.27 | 177.12 | 1,150,265 | +0.82(+0.46%) |
Apr 28, 2023 | 174.57 | 176.40 | 173.88 | 176.30 | 1,274,697 | +1.29(+0.74%) |
Apr 27, 2023 | 175.33 | 175.45 | 173.34 | 175.01 | 1,615,812 | -0.49(-0.28%) |
Apr 26, 2023 | 176.71 | 178.91 | 174.16 | 175.50 | 2,344,939 | -2.76(-1.55%) |
Apr 25, 2023 | 177.23 | 178.98 | 176.82 | 178.26 | 1,744,768 | +0.59(+0.33%) |
Apr 24, 2023 | 180.06 | 180.42 | 177.34 | 177.68 | 1,340,606 | -2.38(-1.32%) |
Apr 21, 2023 | 180.33 | 181.53 | 178.71 | 180.06 | 1,231,704 | -0.60(-0.33%) |
Apr 20, 2023 | 183.29 | 183.64 | 179.76 | 180.66 | 1,192,426 | -1.80(-0.99%) |
Apr 19, 2023 | 182.05 | 183.76 | 181.15 | 182.46 | 1,058,871 | +0.84(+0.46%) |
Apr 18, 2023 | 182.30 | 182.59 | 181.09 | 181.62 | 1,282,427 | -0.70(-0.39%) |
Apr 17, 2023 | 180.57 | 182.59 | 179.43 | 182.33 | 1,220,919 | +1.56(+0.86%) |
Apr 14, 2023 | 180.26 | 181.07 | 179.09 | 180.77 | 1,238,103 | +0.52(+0.29%) |
Apr 13, 2023 | 181.64 | 182.69 | 179.81 | 180.25 | 1,438,195 | -1.72(-0.94%) |
Apr 12, 2023 | 182.38 | 183.52 | 181.40 | 181.97 | 1,479,572 | +0.15(+0.08%) |
Apr 11, 2023 | 183.29 | 183.81 | 181.28 | 181.81 | 1,646,065 | -1.10(-0.60%) |
Apr 10, 2023 | 184.52 | 185.06 | 182.52 | 182.91 | 1,056,947 | -2.24(-1.21%) |
Apr 06, 2023 | 185.34 | 186.29 | 183.90 | 185.15 | 1,443,685 | -0.09(-0.05%) |
Apr 05, 2023 | 183.52 | 185.53 | 183.30 | 185.24 | 1,671,272 | +2.04(+1.11%) |
Apr 04, 2023 | 179.94 | 183.61 | 179.94 | 183.20 | 1,345,533 | +2.59(+1.43%) |
Apr 03, 2023 | 181.07 | 182.37 | 180.47 | 180.61 | 1,759,297 | -1.15(-0.63%) |
Mar 31, 2023 | 179.35 | 182.21 | 179.18 | 181.76 | 2,157,195 | +2.46(+1.37%) |
Mar 30, 2023 | 178.70 | 179.45 | 177.74 | 179.30 | 1,379,559 | +1.78(+1.01%) |
Mar 29, 2023 | 178.42 | 179.07 | 176.66 | 177.51 | 1,701,827 | -0.26(-0.14%) |
Mar 28, 2023 | 176.08 | 178.02 | 175.23 | 177.77 | 1,716,834 | +2.18(+1.24%) |
Mar 27, 2023 | 175.90 | 176.44 | 174.58 | 175.59 | 2,222,231 | +1.39(+0.80%) |
Mar 24, 2023 | 170.87 | 174.61 | 169.04 | 174.19 | 1,457,235 | +3.38(+1.98%) |
Mar 23, 2023 | 169.75 | 172.63 | 167.51 | 170.81 | 2,212,963 | +0.48(+0.28%) |
Mar 22, 2023 | 173.49 | 173.90 | 170.28 | 170.33 | 1,961,659 | -3.07(-1.77%) |
Mar 21, 2023 | 175.89 | 176.65 | 172.49 | 173.40 | 2,901,092 | -1.96(-1.12%) |
Mar 20, 2023 | 177.33 | 178.13 | 173.74 | 175.36 | 2,089,393 | -1.14(-0.65%) |
Mar 17, 2023 | 177.67 | 180.54 | 175.84 | 176.50 | 5,310,170 | -1.17(-0.66%) |
Mar 16, 2023 | 173.43 | 179.47 | 173.26 | 177.67 | 2,293,541 | +4.31(+2.49%) |
Mar 15, 2023 | 173.15 | 176.12 | 171.44 | 173.36 | 2,935,037 | -2.56(-1.46%) |
Mar 14, 2023 | 171.85 | 176.03 | 171.39 | 175.92 | 2,465,974 | +5.37(+3.15%) |
Mar 13, 2023 | 165.14 | 173.21 | 165.14 | 170.55 | 3,328,355 | +4.78(+2.89%) |
Mar 10, 2023 | 168.00 | 169.21 | 165.27 | 165.76 | 2,133,298 | -2.66(-1.58%) |
Mar 09, 2023 | 171.88 | 172.31 | 167.69 | 168.42 | 1,733,315 | -3.18(-1.85%) |
Mar 08, 2023 | 171.77 | 172.70 | 170.17 | 171.60 | 1,348,138 | -0.28(-0.16%) |
Mar 07, 2023 | 174.33 | 174.53 | 170.92 | 171.88 | 1,798,839 | -2.53(-1.45%) |
Mar 06, 2023 | 175.22 | 176.19 | 173.86 | 174.41 | 1,542,566 | -0.37(-0.21%) |
Mar 03, 2023 | 176.01 | 177.34 | 174.43 | 174.78 | 1,501,477 | -1.14(-0.65%) |
Mar 02, 2023 | 173.09 | 175.97 | 172.15 | 175.92 | 1,426,460 | +2.14(+1.23%) |
Mar 01, 2023 | 174.51 | 174.95 | 172.77 | 173.78 | 1,816,839 | -1.07(-0.61%) |
Feb 28, 2023 | 173.39 | 175.55 | 172.06 | 174.85 | 2,268,065 | +1.15(+0.66%) |
Feb 27, 2023 | 177.47 | 177.82 | 173.51 | 173.70 | 1,521,534 | -2.86(-1.62%) |
Feb 24, 2023 | 175.83 | 177.04 | 175.38 | 176.55 | 1,739,214 | +0.07(+0.04%) |
Feb 23, 2023 | 176.15 | 178.41 | 175.59 | 176.49 | 1,465,975 | +0.09(+0.05%) |
Feb 22, 2023 | 176.95 | 177.85 | 175.82 | 176.39 | 1,417,118 | -0.84(-0.47%) |
Feb 21, 2023 | 177.15 | 178.21 | 176.14 | 177.23 | 1,775,234 | -0.71(-0.40%) |
Feb 17, 2023 | 177.41 | 178.68 | 176.94 | 177.94 | 1,762,500 | +0.13(+0.07%) |
Feb 16, 2023 | 177.61 | 178.69 | 176.66 | 177.81 | 1,650,003 | +0.20(+0.11%) |
Feb 15, 2023 | 174.64 | 177.69 | 174.46 | 177.61 | 1,213,656 | +1.79(+1.02%) |
Feb 14, 2023 | 175.52 | 176.81 | 174.44 | 175.82 | 1,299,204 | +1.11(+0.64%) |
Feb 13, 2023 | 174.39 | 176.17 | 173.68 | 174.71 | 1,744,674 | +1.05(+0.60%) |
Feb 10, 2023 | 172.70 | 174.10 | 172.08 | 173.66 | 1,817,903 | +1.11(+0.65%) |
Feb 09, 2023 | 177.82 | 178.88 | 172.34 | 172.54 | 2,388,313 | -4.25(-2.41%) |
Feb 08, 2023 | 168.21 | 177.34 | 168.21 | 176.80 | 2,864,576 | +9.08(+5.42%) |
Feb 07, 2023 | 163.58 | 168.25 | 163.58 | 167.72 | 1,957,595 | +2.87(+1.74%) |
Feb 06, 2023 | 165.60 | 166.26 | 164.15 | 164.85 | 3,038,828 | -1.69(-1.01%) |
Feb 03, 2023 | 165.72 | 169.32 | 164.64 | 166.54 | 3,264,719 | +0.52(+0.32%) |
Feb 02, 2023 | 166.74 | 168.49 | 165.16 | 166.01 | 2,724,387 | +0.43(+0.26%) |
Feb 01, 2023 | 166.26 | 167.56 | 164.98 | 165.58 | 2,071,042 | -1.06(-0.63%) |
Jan 31, 2023 | 165.90 | 166.65 | 164.28 | 166.64 | 1,961,507 | +0.66(+0.40%) |
Jan 30, 2023 | 165.98 | 168.40 | 165.58 | 165.98 | 2,199,950 | +0.26(+0.16%) |
Jan 27, 2023 | 166.43 | 166.57 | 164.82 | 165.72 | 1,677,300 | -1.03(-0.62%) |
Jan 26, 2023 | 164.21 | 167.09 | 164.01 | 166.74 | 2,584,288 | +3.20(+1.96%) |
Jan 25, 2023 | 162.25 | 164.56 | 162.25 | 163.55 | 2,779,089 | +0.23(+0.14%) |
Jan 24, 2023 | 165.05 | 166.01 | 162.18 | 163.31 | 1,644,694 | -1.16(-0.71%) |
Jan 23, 2023 | 166.24 | 166.24 | 163.90 | 164.47 | 1,790,152 | -0.66(-0.40%) |
Jan 20, 2023 | 164.72 | 165.77 | 163.78 | 165.13 | 2,470,517 | +0.75(+0.45%) |
Jan 19, 2023 | 165.05 | 165.87 | 163.78 | 164.39 | 1,997,989 | -1.42(-0.86%) |
Jan 18, 2023 | 165.99 | 168.11 | 165.64 | 165.81 | 1,990,405 | -0.20(-0.12%) |
Jan 17, 2023 | 166.68 | 167.74 | 165.71 | 166.01 | 1,868,425 | +0.35(+0.21%) |
Jan 13, 2023 | 165.22 | 167.00 | 164.98 | 165.66 | 1,134,915 | -1.02(-0.61%) |
Jan 12, 2023 | 165.07 | 166.81 | 163.24 | 166.68 | 2,074,296 | +1.00(+0.61%) |
Jan 11, 2023 | 167.54 | 167.88 | 165.44 | 165.68 | 1,480,429 | -1.75(-1.05%) |
Jan 10, 2023 | 166.10 | 168.35 | 166.06 | 167.43 | 1,461,639 | +1.60(+0.97%) |
Jan 09, 2023 | 165.39 | 168.54 | 164.93 | 165.83 | 2,308,485 | +0.67(+0.41%) |
Jan 06, 2023 | 160.88 | 165.68 | 159.63 | 165.16 | 2,068,177 | +5.04(+3.15%) |
Jan 05, 2023 | 160.87 | 162.02 | 159.80 | 160.12 | 1,591,638 | -0.31(-0.19%) |
Jan 04, 2023 | 160.28 | 160.80 | 158.50 | 160.43 | 2,371,825 | +1.07(+0.67%) |
Jan 03, 2023 | 158.73 | 159.41 | 157.10 | 159.37 | 2,632,418 | +0.75(+0.47%) |
Dec 30, 2022 | 158.56 | 159.66 | 157.48 | 158.62 | 1,108,187 | -0.94(-0.59%) |
Dec 29, 2022 | 159.13 | 160.63 | 158.74 | 159.57 | 1,432,954 | +1.15(+0.73%) |
Dec 28, 2022 | 158.62 | 159.90 | 158.01 | 158.41 | 1,282,590 | +0.25(+0.15%) |
Dec 27, 2022 | 160.65 | 161.06 | 157.16 | 158.17 | 2,069,019 | -1.08(-0.68%) |
Dec 23, 2022 | 159.22 | 159.73 | 158.35 | 159.25 | 1,428,137 | +0.15(+0.09%) |
Dec 22, 2022 | 158.07 | 159.19 | 156.41 | 159.11 | 2,068,415 | +0.28(+0.17%) |
Dec 21, 2022 | 156.20 | 158.86 | 155.51 | 158.83 | 2,037,167 | +3.38(+2.17%) |
Dec 20, 2022 | 157.26 | 158.09 | 155.34 | 155.45 | 1,926,907 | -1.37(-0.87%) |
Dec 19, 2022 | 157.47 | 158.06 | 155.75 | 156.82 | 1,487,697 | -0.40(-0.26%) |
Dec 16, 2022 | 157.30 | 158.14 | 156.22 | 157.22 | 3,400,680 | -1.24(-0.78%) |
Dec 15, 2022 | 159.03 | 159.81 | 157.20 | 158.46 | 1,874,067 | -2.25(-1.40%) |
Dec 14, 2022 | 163.54 | 165.25 | 160.50 | 160.72 | 2,640,946 | -2.95(-1.80%) |
Dec 13, 2022 | 168.48 | 168.56 | 163.26 | 163.66 | 1,828,942 | -2.53(-1.53%) |
Dec 12, 2022 | 164.02 | 166.24 | 162.77 | 166.20 | 2,653,976 | +1.90(+1.16%) |
Dec 09, 2022 | 162.91 | 164.69 | 162.87 | 164.30 | 2,693,105 | +1.49(+0.91%) |
Dec 08, 2022 | 160.71 | 163.33 | 160.56 | 162.81 | 1,925,824 | +2.02(+1.26%) |
Dec 07, 2022 | 163.85 | 164.90 | 160.19 | 160.79 | 2,672,788 | -3.55(-2.16%) |
Dec 06, 2022 | 165.47 | 166.26 | 164.17 | 164.34 | 2,720,661 | -0.45(-0.27%) |
Dec 05, 2022 | 161.68 | 165.06 | 159.93 | 164.79 | 3,212,835 | +3.43(+2.12%) |
Dec 02, 2022 | 161.33 | 162.53 | 160.31 | 161.36 | 3,495,533 | -1.16(-0.71%) |
Dec 01, 2022 | 162.81 | 163.91 | 161.68 | 162.53 | 3,553,505 | +1.28(+0.79%) |
Nov 30, 2022 | 159.82 | 161.88 | 157.18 | 161.25 | 4,230,717 | +1.54(+0.97%) |
Nov 29, 2022 | 158.50 | 160.22 | 157.84 | 159.70 | 2,324,380 | +1.53(+0.97%) |
Nov 28, 2022 | 159.69 | 160.20 | 157.42 | 158.17 | 2,513,777 | -1.71(-1.07%) |
Nov 25, 2022 | 161.19 | 161.47 | 158.96 | 159.88 | 1,189,492 | -0.91(-0.57%) |
Nov 23, 2022 | 159.70 | 162.37 | 159.56 | 160.79 | 2,284,693 | +1.60(+1.00%) |
Nov 22, 2022 | 162.21 | 162.25 | 158.98 | 159.19 | 1,705,968 | -2.06(-1.28%) |
Nov 21, 2022 | 158.02 | 161.65 | 157.77 | 161.25 | 2,758,482 | +3.66(+2.32%) |
Nov 18, 2022 | 158.96 | 159.27 | 156.37 | 157.59 | 2,270,308 | -0.94(-0.59%) |
Nov 17, 2022 | 159.35 | 160.21 | 158.42 | 158.53 | 2,626,681 | -1.24(-0.78%) |
Nov 16, 2022 | 159.23 | 161.15 | 158.95 | 159.78 | 2,938,755 | +1.00(+0.63%) |
Nov 15, 2022 | 159.71 | 160.57 | 156.84 | 158.77 | 2,216,197 | -0.10(-0.06%) |
Nov 14, 2022 | 159.03 | 163.20 | 158.80 | 158.87 | 2,215,126 | -0.32(-0.20%) |
Nov 11, 2022 | 159.99 | 160.39 | 156.54 | 159.19 | 2,981,250 | -0.08(-0.05%) |
Nov 10, 2022 | 160.70 | 160.70 | 157.01 | 159.27 | 2,646,666 | +3.05(+1.95%) |
Nov 09, 2022 | 159.46 | 159.47 | 156.05 | 156.22 | 1,936,482 | -2.01(-1.27%) |
Nov 08, 2022 | 155.08 | 159.11 | 154.62 | 158.23 | 3,529,544 | +3.16(+2.04%) |
Nov 07, 2022 | 156.35 | 156.72 | 154.75 | 155.07 | 1,902,838 | -0.85(-0.54%) |
Nov 04, 2022 | 157.03 | 157.97 | 154.59 | 155.92 | 2,265,511 | -0.23(-0.15%) |
Nov 03, 2022 | 156.34 | 158.34 | 156.04 | 156.15 | 1,065,396 | -1.79(-1.13%) |
Nov 02, 2022 | 158.25 | 160.55 | 156.91 | 157.94 | 2,807,190 | -0.59(-0.37%) |