Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 186.97 | 188.30 | 185.15 | 187.68 | 1,239,745 | +0.47(+0.25%) |
Oct 30, 2023 | 187.23 | 188.74 | 186.22 | 187.22 | 1,492,050 | +2.81(+1.52%) |
Oct 27, 2023 | 185.84 | 187.18 | 183.25 | 184.40 | 1,288,323 | -1.18(-0.64%) |
Oct 26, 2023 | 188.02 | 189.78 | 185.54 | 185.58 | 1,535,223 | -1.97(-1.05%) |
Oct 25, 2023 | 186.92 | 189.81 | 185.67 | 187.55 | 1,793,179 | -1.70(-0.90%) |
Oct 24, 2023 | 188.88 | 190.44 | 187.17 | 189.26 | 1,818,630 | +1.49(+0.80%) |
Oct 23, 2023 | 188.49 | 189.88 | 185.98 | 187.76 | 1,856,646 | +0.67(+0.36%) |
Oct 20, 2023 | 189.96 | 190.58 | 186.87 | 187.10 | 2,378,868 | -4.32(-2.26%) |
Oct 19, 2023 | 194.29 | 195.30 | 190.58 | 191.42 | 1,778,990 | -2.08(-1.07%) |
Oct 18, 2023 | 194.96 | 195.96 | 193.05 | 193.50 | 1,261,828 | -3.10(-1.57%) |
Oct 17, 2023 | 195.77 | 198.63 | 195.44 | 196.59 | 1,236,633 | +0.47(+0.24%) |
Oct 16, 2023 | 195.40 | 198.22 | 195.59 | 196.12 | 1,389,045 | +4.09(+2.13%) |
Oct 13, 2023 | 196.78 | 198.58 | 191.59 | 192.03 | 1,538,444 | -4.85(-2.46%) |
Oct 12, 2023 | 198.12 | 198.27 | 195.46 | 196.88 | 1,404,276 | -0.47(-0.24%) |
Oct 11, 2023 | 197.55 | 198.03 | 194.23 | 197.35 | 1,385,661 | -0.19(-0.10%) |
Oct 10, 2023 | 194.79 | 200.35 | 194.79 | 197.54 | 1,699,767 | +4.01(+2.07%) |
Oct 09, 2023 | 192.10 | 193.66 | 188.61 | 193.53 | 1,622,907 | -1.54(-0.79%) |
Oct 06, 2023 | 192.42 | 196.90 | 191.95 | 195.07 | 1,743,928 | +1.20(+0.62%) |
Oct 05, 2023 | 194.52 | 195.21 | 191.65 | 193.87 | 1,590,121 | -0.05(-0.03%) |
Oct 04, 2023 | 190.30 | 195.01 | 189.65 | 193.91 | 2,293,209 | +4.41(+2.33%) |
Oct 03, 2023 | 191.08 | 192.10 | 188.46 | 189.50 | 1,657,936 | -3.34(-1.73%) |
Oct 02, 2023 | 195.09 | 195.23 | 190.86 | 192.85 | 1,648,475 | -2.80(-1.43%) |
Sep 29, 2023 | 198.42 | 198.86 | 194.38 | 195.65 | 1,773,857 | -2.98(-1.50%) |
Sep 28, 2023 | 193.54 | 199.36 | 193.19 | 198.62 | 1,795,089 | +5.64(+2.92%) |
Sep 27, 2023 | 193.17 | 195.37 | 191.09 | 192.98 | 2,294,947 | +2.11(+1.11%) |
Sep 26, 2023 | 191.11 | 194.28 | 189.86 | 190.87 | 2,198,916 | -1.16(-0.61%) |
Sep 25, 2023 | 192.31 | 192.05 | 190.49 | 192.03 | 2,151,516 | -1.42(-0.74%) |
Sep 22, 2023 | 194.31 | 196.00 | 193.10 | 193.46 | 1,381,405 | -0.81(-0.41%) |
Sep 21, 2023 | 196.79 | 197.13 | 194.18 | 194.26 | 1,740,454 | -4.67(-2.35%) |
Sep 20, 2023 | 198.69 | 202.00 | 198.69 | 198.93 | 1,506,968 | +1.31(+0.66%) |
Sep 19, 2023 | 199.58 | 199.76 | 196.00 | 197.62 | 2,367,301 | -2.13(-1.07%) |
Sep 18, 2023 | 201.66 | 202.70 | 199.64 | 199.75 | 1,708,715 | -2.47(-1.22%) |
Sep 15, 2023 | 203.47 | 204.26 | 201.28 | 202.22 | 3,918,072 | -1.04(-0.51%) |
Sep 14, 2023 | 200.25 | 204.24 | 199.11 | 203.26 | 1,737,328 | +3.96(+1.99%) |
Sep 13, 2023 | 202.13 | 202.88 | 198.62 | 199.30 | 1,684,022 | -3.55(-1.75%) |
Sep 12, 2023 | 202.86 | 204.17 | 202.24 | 202.85 | 1,406,156 | -0.36(-0.18%) |
Sep 11, 2023 | 205.92 | 207.26 | 202.21 | 203.21 | 1,723,777 | -1.28(-0.63%) |
Sep 08, 2023 | 199.45 | 204.75 | 199.10 | 204.50 | 1,761,684 | +5.55(+2.79%) |
Sep 07, 2023 | 201.06 | 201.11 | 197.88 | 198.94 | 1,855,968 | -2.54(-1.26%) |
Sep 06, 2023 | 199.15 | 202.44 | 198.58 | 201.48 | 1,494,209 | +1.38(+0.69%) |
Sep 05, 2023 | 204.59 | 204.59 | 199.38 | 200.10 | 1,998,330 | -4.77(-2.33%) |
Sep 01, 2023 | 203.72 | 205.46 | 202.78 | 204.86 | 1,091,024 | +2.30(+1.13%) |
Aug 31, 2023 | 205.17 | 205.55 | 202.47 | 202.56 | 1,327,316 | -1.83(-0.90%) |
Aug 30, 2023 | 205.14 | 205.59 | 203.48 | 204.40 | 1,103,655 | -0.80(-0.39%) |
Aug 29, 2023 | 200.73 | 205.50 | 200.57 | 205.19 | 1,195,078 | +3.60(+1.79%) |
Aug 28, 2023 | 199.73 | 202.13 | 198.21 | 201.59 | 1,067,101 | +2.73(+1.37%) |
Aug 25, 2023 | 198.70 | 200.43 | 197.31 | 198.86 | 1,517,476 | +0.99(+0.50%) |
Aug 24, 2023 | 202.06 | 204.43 | 197.52 | 197.87 | 1,912,295 | -4.44(-2.19%) |
Aug 23, 2023 | 202.99 | 204.22 | 201.81 | 202.31 | 1,516,455 | -0.70(-0.34%) |
Aug 22, 2023 | 199.07 | 203.57 | 198.76 | 203.00 | 3,185,662 | +4.12(+2.07%) |
Aug 21, 2023 | 201.15 | 202.60 | 197.67 | 198.88 | 2,221,116 | -2.27(-1.13%) |
Aug 18, 2023 | 199.45 | 203.12 | 199.30 | 201.15 | 1,790,013 | -0.24(-0.12%) |
Aug 17, 2023 | 206.75 | 206.75 | 201.21 | 201.39 | 2,787,716 | -4.13(-2.01%) |
Aug 16, 2023 | 203.30 | 207.51 | 203.19 | 205.52 | 1,778,603 | +1.00(+0.49%) |
Aug 15, 2023 | 204.87 | 206.49 | 203.69 | 204.53 | 2,056,676 | -0.83(-0.41%) |
Aug 14, 2023 | 205.91 | 207.50 | 204.05 | 205.36 | 2,494,717 | -1.66(-0.80%) |
Aug 11, 2023 | 205.52 | 207.82 | 205.15 | 207.02 | 1,714,297 | +0.12(+0.06%) |
Aug 10, 2023 | 206.90 | 209.47 | 206.11 | 206.90 | 3,467,376 | +2.25(+1.10%) |
Aug 09, 2023 | 204.99 | 207.50 | 203.50 | 204.64 | 2,054,689 | -0.34(-0.16%) |
Aug 08, 2023 | 201.63 | 205.72 | 201.55 | 204.98 | 2,525,041 | +1.75(+0.86%) |
Aug 07, 2023 | 203.09 | 204.14 | 202.13 | 203.23 | 1,551,739 | +1.71(+0.85%) |
Aug 04, 2023 | 200.57 | 204.21 | 197.98 | 201.53 | 2,669,081 | +2.11(+1.06%) |
Aug 03, 2023 | 200.32 | 201.34 | 195.90 | 199.41 | 3,312,340 | -2.64(-1.31%) |
Aug 02, 2023 | 202.54 | 205.05 | 201.01 | 202.05 | 2,902,921 | -1.22(-0.60%) |
Aug 01, 2023 | 198.12 | 204.47 | 197.34 | 203.27 | 2,956,339 | +2.91(+1.45%) |
Jul 31, 2023 | 198.42 | 201.95 | 198.17 | 200.37 | 2,753,127 | +2.18(+1.10%) |
Jul 28, 2023 | 196.40 | 198.55 | 195.86 | 198.18 | 1,514,195 | +3.83(+1.97%) |
Jul 27, 2023 | 192.93 | 195.65 | 192.59 | 194.35 | 2,499,896 | +2.01(+1.04%) |
Jul 26, 2023 | 193.02 | 194.84 | 190.65 | 192.34 | 3,496,438 | -1.03(-0.53%) |
Jul 25, 2023 | 192.19 | 194.55 | 191.16 | 193.38 | 2,277,600 | +0.50(+0.26%) |
Jul 24, 2023 | 192.37 | 193.07 | 190.46 | 192.88 | 1,806,641 | -0.62(-0.32%) |
Jul 21, 2023 | 191.88 | 194.49 | 191.75 | 193.50 | 6,770,969 | +3.39(+1.79%) |
Jul 20, 2023 | 189.25 | 192.12 | 188.91 | 190.11 | 1,558,819 | +1.26(+0.67%) |
Jul 19, 2023 | 191.85 | 192.15 | 188.63 | 188.85 | 1,966,082 | -3.42(-1.78%) |
Jul 18, 2023 | 190.04 | 192.98 | 189.84 | 192.27 | 1,432,899 | +2.35(+1.24%) |
Jul 17, 2023 | 186.56 | 191.50 | 186.56 | 189.92 | 1,432,440 | +1.89(+1.00%) |
Jul 14, 2023 | 189.63 | 189.63 | 186.26 | 188.03 | 1,830,527 | -2.08(-1.09%) |
Jul 13, 2023 | 189.57 | 191.02 | 189.20 | 190.11 | 1,356,381 | +1.46(+0.77%) |
Jul 12, 2023 | 191.92 | 191.92 | 188.37 | 188.65 | 1,958,441 | -1.24(-0.65%) |
Jul 11, 2023 | 189.63 | 191.86 | 189.22 | 189.89 | 1,955,876 | +0.32(+0.17%) |
Jul 10, 2023 | 184.62 | 189.62 | 184.57 | 189.57 | 1,925,747 | +5.24(+2.84%) |
Jul 07, 2023 | 180.05 | 185.78 | 180.03 | 184.33 | 1,918,207 | +3.59(+1.99%) |
Jul 06, 2023 | 178.78 | 181.11 | 176.96 | 180.74 | 1,367,576 | -0.08(-0.04%) |
Jul 05, 2023 | 182.21 | 182.42 | 179.77 | 180.82 | 1,584,222 | -2.09(-1.15%) |
Jul 03, 2023 | 182.10 | 183.65 | 181.12 | 182.91 | 1,162,406 | +0.54(+0.29%) |
Jun 30, 2023 | 181.00 | 183.57 | 180.88 | 182.38 | 1,708,311 | +2.40(+1.34%) |
Jun 29, 2023 | 176.62 | 180.11 | 175.83 | 179.97 | 1,728,508 | +3.58(+2.03%) |
Jun 28, 2023 | 176.22 | 176.72 | 175.35 | 176.39 | 1,244,248 | +0.35(+0.20%) |
Jun 27, 2023 | 171.88 | 176.27 | 171.56 | 176.04 | 1,452,548 | +5.76(+3.38%) |
Jun 26, 2023 | 169.32 | 171.96 | 168.81 | 170.28 | 1,536,761 | +0.06(+0.04%) |
Jun 23, 2023 | 172.09 | 172.15 | 169.78 | 170.22 | 2,114,555 | -4.20(-2.41%) |
Jun 22, 2023 | 175.00 | 175.41 | 173.07 | 174.43 | 1,171,613 | -0.43(-0.25%) |
Jun 21, 2023 | 172.25 | 175.84 | 171.53 | 174.86 | 1,883,673 | +2.31(+1.34%) |
Jun 20, 2023 | 174.56 | 175.17 | 172.00 | 172.55 | 1,540,515 | -2.55(-1.46%) |
Jun 16, 2023 | 176.00 | 177.00 | 174.37 | 175.10 | 4,753,608 | -0.32(-0.18%) |
Jun 15, 2023 | 177.27 | 177.56 | 172.53 | 175.41 | 3,551,824 | -4.75(-2.63%) |
Jun 14, 2023 | 180.70 | 181.63 | 178.34 | 180.16 | 1,615,156 | +0.05(+0.03%) |
Jun 13, 2023 | 180.70 | 182.02 | 179.28 | 180.11 | 1,187,751 | +0.47(+0.26%) |
Jun 12, 2023 | 178.56 | 179.68 | 176.36 | 179.64 | 1,334,175 | +1.92(+1.08%) |
Jun 09, 2023 | 177.43 | 178.71 | 176.75 | 177.73 | 1,387,702 | +0.53(+0.30%) |
Jun 08, 2023 | 174.66 | 177.53 | 174.13 | 177.20 | 1,191,029 | +1.22(+0.69%) |
Jun 07, 2023 | 179.60 | 181.47 | 175.24 | 175.98 | 1,804,208 | -3.62(-2.02%) |
Jun 06, 2023 | 176.14 | 180.16 | 175.99 | 179.60 | 1,633,794 | +3.65(+2.08%) |
Jun 05, 2023 | 175.47 | 176.31 | 174.47 | 175.95 | 1,724,694 | +0.00(+0.00%) |
Jun 02, 2023 | 170.59 | 176.13 | 170.59 | 175.95 | 1,664,876 | +6.04(+3.55%) |
Jun 01, 2023 | 166.59 | 170.92 | 165.63 | 169.91 | 1,804,118 | +3.33(+2.00%) |
May 31, 2023 | 168.26 | 168.62 | 163.95 | 166.59 | 2,103,776 | -1.29(-0.77%) |
May 30, 2023 | 171.19 | 171.80 | 167.60 | 167.88 | 1,044,917 | -2.65(-1.55%) |
May 26, 2023 | 170.24 | 172.84 | 170.24 | 170.53 | 1,400,040 | +0.10(+0.06%) |
May 25, 2023 | 166.74 | 170.86 | 165.91 | 170.43 | 1,631,011 | +3.90(+2.34%) |
May 24, 2023 | 167.02 | 167.62 | 165.49 | 166.53 | 1,635,714 | -1.28(-0.76%) |
May 23, 2023 | 171.66 | 171.66 | 166.88 | 167.81 | 2,632,766 | -5.09(-2.94%) |
May 22, 2023 | 176.59 | 176.73 | 172.44 | 172.89 | 1,733,122 | -3.71(-2.10%) |
May 19, 2023 | 179.45 | 179.59 | 175.69 | 176.60 | 1,240,004 | -2.58(-1.44%) |
May 18, 2023 | 174.45 | 179.55 | 174.45 | 179.19 | 1,358,416 | +3.89(+2.22%) |
May 17, 2023 | 174.74 | 176.85 | 173.19 | 175.30 | 1,084,891 | +2.51(+1.45%) |
May 16, 2023 | 173.19 | 174.53 | 172.12 | 172.78 | 1,130,601 | -0.92(-0.53%) |
May 15, 2023 | 172.84 | 173.76 | 171.05 | 173.71 | 985,833 | +1.39(+0.80%) |
May 12, 2023 | 172.71 | 173.56 | 171.04 | 172.32 | 1,064,012 | -0.39(-0.22%) |
May 11, 2023 | 173.40 | 173.48 | 171.25 | 172.71 | 1,462,926 | -1.13(-0.65%) |
May 10, 2023 | 178.16 | 178.65 | 171.18 | 173.83 | 2,221,311 | -3.32(-1.88%) |
May 09, 2023 | 176.71 | 177.83 | 175.79 | 177.16 | 1,414,675 | +1.03(+0.58%) |
May 08, 2023 | 175.55 | 176.59 | 173.89 | 176.13 | 1,257,740 | +1.37(+0.78%) |
May 05, 2023 | 177.29 | 177.40 | 172.64 | 174.76 | 1,655,280 | +0.09(+0.05%) |
May 04, 2023 | 176.62 | 178.10 | 174.10 | 174.68 | 2,111,637 | -1.95(-1.10%) |
May 03, 2023 | 177.78 | 181.40 | 175.81 | 176.62 | 2,403,010 | -0.16(-0.09%) |
May 02, 2023 | 171.97 | 177.12 | 171.85 | 176.78 | 3,860,448 | +8.38(+4.98%) |
May 01, 2023 | 167.23 | 171.52 | 167.05 | 168.40 | 1,947,474 | +0.79(+0.47%) |
Apr 28, 2023 | 163.46 | 168.17 | 162.67 | 167.61 | 1,674,658 | +3.91(+2.39%) |
Apr 27, 2023 | 164.30 | 164.59 | 161.11 | 163.70 | 2,127,514 | +0.27(+0.16%) |
Apr 26, 2023 | 171.18 | 172.35 | 163.00 | 163.43 | 3,140,336 | -7.66(-4.48%) |
Apr 25, 2023 | 172.02 | 172.92 | 170.64 | 171.09 | 2,249,137 | -1.45(-0.84%) |
Apr 24, 2023 | 172.99 | 173.32 | 171.70 | 172.55 | 1,158,716 | -0.08(-0.05%) |
Apr 21, 2023 | 172.12 | 173.15 | 171.34 | 172.63 | 1,334,753 | +0.64(+0.37%) |
Apr 20, 2023 | 171.13 | 172.76 | 170.99 | 171.98 | 2,022,356 | +0.05(+0.03%) |
Apr 19, 2023 | 170.62 | 172.60 | 170.62 | 171.93 | 1,445,125 | +0.05(+0.03%) |
Apr 18, 2023 | 169.84 | 172.15 | 169.38 | 171.88 | 1,887,002 | +3.87(+2.30%) |
Apr 17, 2023 | 167.00 | 168.35 | 166.51 | 168.01 | 1,233,838 | +1.60(+0.96%) |
Apr 14, 2023 | 163.81 | 166.47 | 163.81 | 166.41 | 1,754,395 | +2.60(+1.59%) |
Apr 13, 2023 | 161.35 | 163.94 | 160.06 | 163.81 | 1,585,906 | +3.99(+2.50%) |
Apr 12, 2023 | 163.24 | 163.60 | 159.36 | 159.82 | 1,384,785 | -2.39(-1.47%) |
Apr 11, 2023 | 161.78 | 163.04 | 161.32 | 162.20 | 1,216,545 | +1.08(+0.67%) |
Apr 10, 2023 | 160.57 | 163.68 | 160.57 | 161.12 | 1,269,544 | -0.26(-0.16%) |
Apr 06, 2023 | 161.33 | 161.92 | 159.73 | 161.38 | 1,104,007 | +0.49(+0.30%) |
Apr 05, 2023 | 161.95 | 162.21 | 160.42 | 160.90 | 1,394,379 | -1.80(-1.11%) |
Apr 04, 2023 | 163.46 | 163.70 | 161.84 | 162.70 | 1,213,154 | -0.08(-0.05%) |
Apr 03, 2023 | 163.74 | 164.34 | 161.65 | 162.78 | 1,548,874 | -1.56(-0.95%) |
Mar 31, 2023 | 162.61 | 164.97 | 162.61 | 164.34 | 1,529,917 | +3.34(+2.07%) |
Mar 30, 2023 | 162.23 | 162.82 | 160.75 | 161.01 | 1,187,956 | +0.53(+0.33%) |
Mar 29, 2023 | 158.58 | 161.02 | 158.51 | 160.47 | 1,770,294 | +3.12(+1.98%) |
Mar 28, 2023 | 154.29 | 157.44 | 154.21 | 157.35 | 1,844,812 | +2.38(+1.53%) |
Mar 27, 2023 | 156.53 | 157.22 | 154.45 | 154.98 | 1,654,399 | +0.02(+0.01%) |
Mar 24, 2023 | 156.33 | 156.65 | 151.99 | 154.96 | 2,553,644 | -3.38(-2.14%) |
Mar 23, 2023 | 162.13 | 164.16 | 156.88 | 158.34 | 2,448,304 | -3.20(-1.98%) |
Mar 22, 2023 | 165.59 | 165.85 | 161.45 | 161.54 | 2,422,213 | -4.50(-2.71%) |
Mar 21, 2023 | 163.28 | 166.61 | 163.25 | 166.04 | 2,351,856 | +4.67(+2.90%) |
Mar 20, 2023 | 158.03 | 161.72 | 157.57 | 161.37 | 2,366,940 | +4.23(+2.69%) |
Mar 17, 2023 | 158.22 | 158.74 | 155.82 | 157.15 | 2,505,794 | -2.34(-1.46%) |
Mar 16, 2023 | 155.95 | 160.09 | 155.39 | 159.48 | 1,906,474 | +2.77(+1.77%) |
Mar 15, 2023 | 157.31 | 157.60 | 153.94 | 156.71 | 2,814,031 | -4.32(-2.68%) |
Mar 14, 2023 | 161.35 | 163.21 | 159.63 | 161.03 | 1,920,942 | +2.11(+1.33%) |
Mar 13, 2023 | 160.88 | 161.06 | 157.31 | 158.92 | 2,419,434 | -3.93(-2.41%) |
Mar 10, 2023 | 165.23 | 167.09 | 162.32 | 162.85 | 1,728,450 | -3.17(-1.91%) |
Mar 09, 2023 | 171.69 | 171.92 | 165.73 | 166.01 | 1,889,163 | -5.65(-3.29%) |
Mar 08, 2023 | 171.86 | 173.15 | 170.65 | 171.67 | 1,197,030 | -0.13(-0.08%) |
Mar 07, 2023 | 173.78 | 174.97 | 171.26 | 171.79 | 1,450,885 | -1.53(-0.89%) |
Mar 06, 2023 | 171.52 | 175.18 | 171.52 | 173.33 | 2,158,157 | +2.03(+1.18%) |
Mar 03, 2023 | 170.09 | 171.81 | 169.33 | 171.30 | 1,421,011 | +2.15(+1.27%) |
Mar 02, 2023 | 167.66 | 169.81 | 166.14 | 169.15 | 1,267,250 | +1.44(+0.86%) |
Mar 01, 2023 | 167.69 | 169.04 | 166.65 | 167.71 | 1,817,631 | +0.20(+0.12%) |
Feb 28, 2023 | 167.83 | 169.29 | 167.13 | 167.51 | 2,737,690 | -0.37(-0.22%) |
Feb 27, 2023 | 170.00 | 170.32 | 167.53 | 167.88 | 1,558,935 | -0.71(-0.42%) |
Feb 24, 2023 | 167.74 | 168.93 | 167.27 | 168.59 | 1,659,350 | -1.59(-0.94%) |
Feb 23, 2023 | 169.78 | 171.10 | 168.11 | 170.18 | 1,396,951 | +1.73(+1.03%) |
Feb 22, 2023 | 167.91 | 169.63 | 167.08 | 168.45 | 1,265,718 | -0.09(-0.05%) |
Feb 21, 2023 | 168.62 | 170.13 | 167.71 | 168.54 | 1,840,924 | -1.82(-1.07%) |
Feb 17, 2023 | 172.44 | 172.50 | 168.96 | 170.35 | 1,914,064 | -3.23(-1.86%) |
Feb 16, 2023 | 175.17 | 177.41 | 173.24 | 173.58 | 2,306,072 | -4.74(-2.66%) |
Feb 15, 2023 | 178.65 | 178.99 | 176.93 | 178.32 | 2,595,549 | -0.67(-0.37%) |
Feb 14, 2023 | 173.51 | 179.27 | 169.38 | 179.00 | 3,406,043 | +6.81(+3.96%) |
Feb 13, 2023 | 169.87 | 172.84 | 169.57 | 172.18 | 2,019,400 | +2.96(+1.75%) |
Feb 10, 2023 | 170.97 | 171.90 | 167.93 | 169.22 | 1,564,323 | -3.49(-2.02%) |
Feb 09, 2023 | 173.36 | 175.36 | 172.06 | 172.71 | 1,544,734 | +0.88(+0.51%) |
Feb 08, 2023 | 171.54 | 172.82 | 170.83 | 171.83 | 1,539,529 | -1.39(-0.80%) |
Feb 07, 2023 | 169.84 | 174.31 | 168.70 | 173.22 | 1,831,800 | +3.06(+1.80%) |
Feb 06, 2023 | 170.55 | 171.76 | 169.56 | 170.16 | 1,504,742 | -2.08(-1.21%) |
Feb 03, 2023 | 171.81 | 173.50 | 170.73 | 172.24 | 1,523,626 | -1.72(-0.99%) |
Feb 02, 2023 | 174.38 | 175.35 | 172.82 | 173.96 | 1,159,192 | +0.80(+0.46%) |
Feb 01, 2023 | 170.85 | 174.48 | 168.86 | 173.16 | 1,472,104 | +1.16(+0.68%) |
Jan 31, 2023 | 169.30 | 172.03 | 168.67 | 171.99 | 1,345,962 | +2.94(+1.74%) |
Jan 30, 2023 | 170.20 | 171.34 | 168.88 | 169.05 | 2,067,812 | -3.09(-1.80%) |
Jan 27, 2023 | 172.31 | 174.36 | 171.84 | 172.14 | 1,657,961 | -0.25(-0.14%) |
Jan 26, 2023 | 171.28 | 172.48 | 170.42 | 172.39 | 1,640,374 | +2.22(+1.31%) |
Jan 25, 2023 | 165.52 | 170.77 | 165.52 | 170.17 | 1,905,378 | +2.67(+1.59%) |
Jan 24, 2023 | 166.46 | 167.57 | 165.49 | 167.50 | 1,665,808 | +0.60(+0.36%) |
Jan 23, 2023 | 163.92 | 167.67 | 163.00 | 166.90 | 2,618,298 | +2.08(+1.26%) |
Jan 20, 2023 | 158.65 | 165.05 | 158.15 | 164.81 | 2,359,898 | +5.81(+3.65%) |
Jan 19, 2023 | 156.45 | 159.90 | 156.26 | 159.01 | 2,212,656 | +1.22(+0.78%) |
Jan 18, 2023 | 160.26 | 161.69 | 157.70 | 157.78 | 2,215,806 | -1.19(-0.75%) |
Jan 17, 2023 | 159.26 | 160.53 | 158.43 | 158.97 | 2,602,649 | -0.78(-0.49%) |
Jan 13, 2023 | 157.59 | 160.08 | 157.18 | 159.75 | 1,552,094 | +1.77(+1.12%) |
Jan 12, 2023 | 156.38 | 158.57 | 155.70 | 157.98 | 1,647,671 | +1.50(+0.96%) |
Jan 11, 2023 | 152.22 | 156.59 | 152.00 | 156.48 | 1,734,276 | +5.24(+3.47%) |
Jan 10, 2023 | 150.53 | 151.85 | 149.60 | 151.24 | 1,291,439 | +0.62(+0.41%) |
Jan 09, 2023 | 149.85 | 153.43 | 149.75 | 150.62 | 1,888,195 | -0.84(-0.55%) |
Jan 06, 2023 | 148.65 | 151.98 | 148.15 | 151.46 | 1,609,160 | +4.44(+3.02%) |
Jan 05, 2023 | 147.14 | 148.21 | 146.10 | 147.01 | 1,561,875 | -0.97(-0.65%) |
Jan 04, 2023 | 147.37 | 149.34 | 147.23 | 147.98 | 1,752,735 | +2.08(+1.43%) |
Jan 03, 2023 | 147.97 | 148.84 | 145.25 | 145.90 | 1,707,632 | -1.13(-0.77%) |
Dec 30, 2022 | 145.16 | 147.18 | 144.58 | 147.02 | 1,561,727 | +0.91(+0.62%) |
Dec 29, 2022 | 145.08 | 146.93 | 144.43 | 146.11 | 1,450,047 | +2.34(+1.63%) |
Dec 28, 2022 | 146.67 | 147.50 | 143.75 | 143.77 | 1,338,365 | -2.72(-1.85%) |
Dec 27, 2022 | 147.15 | 147.50 | 146.08 | 146.49 | 1,367,111 | -0.23(-0.15%) |
Dec 23, 2022 | 144.48 | 147.03 | 144.48 | 146.72 | 1,081,195 | +1.34(+0.92%) |
Dec 22, 2022 | 145.38 | 146.67 | 143.55 | 145.37 | 1,860,759 | -1.51(-1.03%) |
Dec 21, 2022 | 149.45 | 150.18 | 145.90 | 146.88 | 2,313,342 | -1.64(-1.10%) |
Dec 20, 2022 | 149.01 | 150.33 | 148.24 | 148.52 | 1,696,738 | -0.95(-0.63%) |
Dec 19, 2022 | 152.14 | 152.44 | 148.63 | 149.47 | 2,045,289 | -2.39(-1.57%) |
Dec 16, 2022 | 152.14 | 152.86 | 150.53 | 151.86 | 5,006,369 | -1.60(-1.04%) |
Dec 15, 2022 | 154.29 | 155.08 | 151.29 | 153.46 | 2,549,696 | -3.87(-2.46%) |
Dec 14, 2022 | 159.23 | 161.32 | 155.45 | 157.33 | 2,495,548 | -3.74(-2.32%) |
Dec 13, 2022 | 166.54 | 166.93 | 160.19 | 161.07 | 2,203,798 | -0.05(-0.03%) |
Dec 12, 2022 | 158.99 | 161.16 | 157.46 | 161.12 | 1,573,881 | +1.98(+1.25%) |
Dec 09, 2022 | 158.37 | 160.48 | 158.07 | 159.14 | 1,280,203 | +0.49(+0.31%) |
Dec 08, 2022 | 156.67 | 159.62 | 156.04 | 158.64 | 1,873,101 | +3.34(+2.15%) |
Dec 07, 2022 | 157.69 | 158.29 | 155.13 | 155.31 | 2,227,550 | -3.15(-1.99%) |
Dec 06, 2022 | 159.91 | 160.71 | 156.89 | 158.46 | 1,922,369 | -1.55(-0.97%) |
Dec 05, 2022 | 162.25 | 162.70 | 159.67 | 160.01 | 2,207,756 | -3.54(-2.17%) |
Dec 02, 2022 | 160.95 | 163.68 | 160.46 | 163.55 | 1,437,373 | +0.43(+0.27%) |
Dec 01, 2022 | 163.55 | 165.08 | 162.18 | 163.12 | 1,898,238 | -0.16(-0.10%) |
Nov 30, 2022 | 158.59 | 163.29 | 157.52 | 163.28 | 2,696,616 | +4.04(+2.54%) |
Nov 29, 2022 | 157.00 | 160.12 | 157.00 | 159.24 | 1,847,630 | +2.34(+1.49%) |
Nov 28, 2022 | 159.71 | 159.76 | 156.69 | 156.90 | 1,879,944 | -3.59(-2.24%) |
Nov 25, 2022 | 159.54 | 161.78 | 159.23 | 160.49 | 930,434 | +1.04(+0.65%) |
Nov 23, 2022 | 160.83 | 161.45 | 159.07 | 159.45 | 1,474,227 | -1.44(-0.90%) |
Nov 22, 2022 | 158.88 | 161.21 | 157.56 | 160.90 | 1,527,957 | +2.78(+1.75%) |
Nov 21, 2022 | 158.92 | 160.32 | 157.54 | 158.12 | 1,342,269 | -1.16(-0.73%) |
Nov 18, 2022 | 159.73 | 160.67 | 158.04 | 159.28 | 1,893,313 | +1.71(+1.09%) |
Nov 17, 2022 | 155.92 | 157.66 | 155.14 | 157.57 | 1,672,348 | -1.61(-1.01%) |
Nov 16, 2022 | 159.33 | 160.10 | 157.98 | 159.17 | 2,094,963 | -0.17(-0.11%) |
Nov 15, 2022 | 158.88 | 160.75 | 157.12 | 159.34 | 2,033,999 | +2.21(+1.40%) |
Nov 14, 2022 | 159.57 | 161.93 | 156.87 | 157.13 | 2,114,066 | -4.19(-2.60%) |
Nov 11, 2022 | 157.60 | 162.41 | 157.43 | 161.32 | 2,674,687 | +5.71(+3.67%) |
Nov 10, 2022 | 153.47 | 156.18 | 153.46 | 155.61 | 2,478,354 | +8.28(+5.62%) |
Nov 09, 2022 | 146.05 | 150.86 | 145.86 | 147.32 | 2,168,976 | -0.92(-0.62%) |
Nov 08, 2022 | 146.83 | 150.43 | 146.22 | 148.24 | 1,786,946 | +2.12(+1.45%) |
Nov 07, 2022 | 147.29 | 147.79 | 142.82 | 146.12 | 2,069,784 | -0.60(-0.41%) |
Nov 04, 2022 | 147.20 | 149.01 | 145.13 | 146.72 | 3,393,901 | +2.44(+1.69%) |
Nov 03, 2022 | 147.54 | 148.55 | 141.76 | 144.28 | 2,974,011 | -6.41(-4.26%) |
Nov 02, 2022 | 156.57 | 150.01 | 150.69 | 2,635,944 | -6.97(-4.42%) |