Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 184.95 | 185.19 | 182.90 | 184.45 | 6,889,246 | +0.27(+0.15%) |
Nov 29, 2023 | 185.38 | 186.18 | 184.06 | 184.18 | 5,400,895 | +0.14(+0.08%) |
Nov 28, 2023 | 183.07 | 184.53 | 183.07 | 184.04 | 5,526,681 | +0.35(+0.19%) |
Nov 27, 2023 | 183.44 | 184.75 | 183.11 | 183.69 | 4,226,284 | -0.01(-0.01%) |
Nov 24, 2023 | 183.75 | 183.91 | 183.00 | 183.70 | 2,105,026 | -0.36(-0.19%) |
Nov 22, 2023 | 184.40 | 185.63 | 183.56 | 184.06 | 5,628,504 | +0.82(+0.45%) |
Nov 21, 2023 | 183.90 | 184.19 | 182.57 | 183.24 | 6,700,294 | -1.50(-0.81%) |
Nov 20, 2023 | 182.33 | 185.22 | 182.31 | 184.74 | 5,579,609 | +2.64(+1.45%) |
Nov 17, 2023 | 182.07 | 182.79 | 181.31 | 182.10 | 6,664,854 | -0.38(-0.21%) |
Nov 16, 2023 | 181.21 | 182.67 | 180.88 | 182.47 | 5,799,064 | +0.91(+0.50%) |
Nov 15, 2023 | 182.15 | 182.43 | 180.87 | 181.57 | 6,598,367 | +0.23(+0.13%) |
Nov 14, 2023 | 180.50 | 181.79 | 179.94 | 181.34 | 8,285,240 | +3.56(+2.00%) |
Nov 13, 2023 | 178.08 | 178.23 | 177.04 | 177.78 | 5,884,384 | -1.05(-0.58%) |
Nov 10, 2023 | 175.33 | 178.94 | 175.13 | 178.83 | 6,700,973 | +4.55(+2.61%) |
Nov 09, 2023 | 175.35 | 176.63 | 174.05 | 174.28 | 7,213,358 | -0.82(-0.47%) |
Nov 08, 2023 | 174.71 | 175.38 | 173.91 | 175.09 | 5,381,929 | +0.99(+0.57%) |
Nov 07, 2023 | 172.68 | 174.62 | 172.42 | 174.11 | 6,539,443 | +1.88(+1.09%) |
Nov 06, 2023 | 171.33 | 172.28 | 170.79 | 172.22 | 5,569,966 | +1.13(+0.66%) |
Nov 03, 2023 | 169.19 | 171.79 | 168.82 | 171.10 | 7,866,151 | +1.74(+1.03%) |
Nov 02, 2023 | 168.04 | 169.50 | 167.81 | 169.36 | 8,126,410 | +2.82(+1.69%) |
Nov 01, 2023 | 163.67 | 166.76 | 163.67 | 166.54 | 10,513,308 | +3.16(+1.93%) |
Oct 31, 2023 | 162.30 | 163.52 | 161.04 | 163.38 | 5,466,520 | +1.16(+0.71%) |
Oct 30, 2023 | 161.35 | 162.80 | 160.86 | 162.22 | 7,117,847 | +1.72(+1.07%) |
Oct 27, 2023 | 160.55 | 162.12 | 159.79 | 160.50 | 8,147,126 | +0.93(+0.58%) |
Oct 26, 2023 | 162.97 | 163.69 | 158.89 | 159.57 | 10,362,986 | -3.11(-1.91%) |
Oct 25, 2023 | 165.41 | 165.61 | 162.20 | 162.68 | 7,794,288 | -1.94(-1.18%) |
Oct 24, 2023 | 164.15 | 164.87 | 162.85 | 164.62 | 5,610,152 | +1.12(+0.69%) |
Oct 23, 2023 | 162.29 | 165.16 | 161.39 | 163.50 | 7,608,310 | +0.19(+0.12%) |
Oct 20, 2023 | 166.04 | 166.16 | 163.14 | 163.31 | 7,704,870 | -2.81(-1.69%) |
Oct 19, 2023 | 167.74 | 168.87 | 165.83 | 166.12 | 10,187,205 | -0.96(-0.57%) |
Oct 18, 2023 | 167.62 | 168.99 | 166.39 | 167.07 | 6,456,279 | -1.73(-1.03%) |
Oct 17, 2023 | 167.46 | 169.68 | 166.26 | 168.81 | 7,688,671 | -0.79(-0.46%) |
Oct 16, 2023 | 168.26 | 170.36 | 168.23 | 169.59 | 7,299,712 | +1.61(+0.96%) |
Oct 13, 2023 | 170.76 | 171.05 | 167.39 | 167.98 | 7,625,317 | -2.44(-1.43%) |
Oct 12, 2023 | 170.41 | 172.16 | 169.13 | 170.42 | 7,732,490 | +0.16(+0.09%) |
Oct 11, 2023 | 169.22 | 170.34 | 168.68 | 170.26 | 5,214,711 | +1.56(+0.93%) |
Oct 10, 2023 | 168.56 | 170.05 | 168.09 | 168.70 | 10,240,783 | +0.26(+0.15%) |
Oct 09, 2023 | 166.55 | 168.70 | 165.78 | 168.44 | 6,594,728 | +0.87(+0.52%) |
Oct 06, 2023 | 163.37 | 168.29 | 162.89 | 167.57 | 8,344,897 | +3.08(+1.87%) |
Oct 05, 2023 | 164.27 | 164.76 | 162.52 | 164.50 | 6,034,668 | +0.22(+0.13%) |
Oct 04, 2023 | 162.38 | 164.71 | 162.38 | 164.28 | 7,625,859 | +2.02(+1.25%) |
Oct 03, 2023 | 164.12 | 165.24 | 161.42 | 162.25 | 7,448,006 | -2.80(-1.70%) |
Oct 02, 2023 | 163.38 | 165.53 | 163.13 | 165.05 | 6,853,865 | +1.75(+1.07%) |
Sep 29, 2023 | 164.34 | 165.87 | 162.74 | 163.30 | 7,972,590 | +0.56(+0.34%) |
Sep 28, 2023 | 160.83 | 163.78 | 160.07 | 162.74 | 6,439,209 | +1.15(+0.71%) |
Sep 27, 2023 | 162.12 | 162.44 | 159.99 | 161.60 | 5,853,962 | +0.25(+0.15%) |
Sep 26, 2023 | 163.23 | 163.32 | 160.79 | 161.35 | 7,491,756 | -2.96(-1.80%) |
Sep 25, 2023 | 163.36 | 164.40 | 163.27 | 164.31 | 5,308,721 | +0.53(+0.32%) |
Sep 22, 2023 | 164.15 | 165.28 | 163.41 | 163.78 | 6,293,155 | +0.35(+0.21%) |
Sep 21, 2023 | 164.22 | 165.38 | 163.35 | 163.43 | 7,399,808 | -2.53(-1.52%) |
Sep 20, 2023 | 169.07 | 169.29 | 165.89 | 165.96 | 5,403,682 | -2.65(-1.57%) |
Sep 19, 2023 | 167.98 | 169.04 | 167.06 | 168.61 | 4,134,273 | -0.09(-0.05%) |
Sep 18, 2023 | 167.40 | 169.26 | 167.35 | 168.70 | 4,989,900 | +0.81(+0.48%) |
Sep 15, 2023 | 170.56 | 170.62 | 167.44 | 167.89 | 6,597,814 | -3.29(-1.92%) |
Sep 14, 2023 | 170.99 | 171.60 | 169.92 | 171.18 | 4,765,089 | +1.23(+0.73%) |
Sep 13, 2023 | 169.45 | 170.86 | 168.97 | 169.95 | 5,035,169 | +0.43(+0.25%) |
Sep 12, 2023 | 171.21 | 171.82 | 169.21 | 169.52 | 6,158,418 | -3.13(-1.81%) |
Sep 11, 2023 | 173.27 | 173.43 | 171.14 | 172.65 | 4,159,733 | +0.89(+0.52%) |
Sep 08, 2023 | 171.39 | 172.86 | 171.31 | 171.76 | 4,318,294 | +0.36(+0.21%) |
Sep 07, 2023 | 170.69 | 171.78 | 170.06 | 171.40 | 6,294,453 | -2.51(-1.45%) |
Sep 06, 2023 | 175.09 | 175.53 | 172.84 | 173.91 | 9,125,088 | -1.86(-1.06%) |
Sep 05, 2023 | 174.71 | 176.32 | 174.14 | 175.77 | 5,060,941 | +0.63(+0.36%) |
Sep 01, 2023 | 175.70 | 175.93 | 174.25 | 175.15 | 4,650,112 | +0.54(+0.31%) |
Aug 31, 2023 | 174.16 | 175.28 | 173.97 | 174.61 | 6,017,227 | +0.84(+0.49%) |
Aug 30, 2023 | 172.49 | 173.94 | 171.90 | 173.77 | 6,170,148 | +1.30(+0.75%) |
Aug 29, 2023 | 168.59 | 172.63 | 168.41 | 172.46 | 6,896,746 | +3.39(+2.01%) |
Aug 28, 2023 | 168.97 | 169.43 | 167.77 | 169.07 | 4,509,048 | +1.37(+0.82%) |
Aug 25, 2023 | 166.68 | 168.63 | 165.20 | 167.70 | 7,890,423 | +1.69(+1.02%) |
Aug 24, 2023 | 172.07 | 172.08 | 165.88 | 166.01 | 7,006,126 | -3.92(-2.30%) |
Aug 23, 2023 | 167.32 | 170.43 | 167.31 | 169.93 | 5,083,629 | +3.01(+1.80%) |
Aug 22, 2023 | 168.61 | 168.71 | 166.55 | 166.92 | 5,716,300 | -0.19(-0.11%) |
Aug 21, 2023 | 164.82 | 167.44 | 164.66 | 167.11 | 6,605,592 | +3.13(+1.91%) |
Aug 18, 2023 | 162.07 | 164.64 | 161.97 | 163.97 | 6,870,366 | +0.25(+0.15%) |
Aug 17, 2023 | 166.03 | 166.34 | 163.48 | 163.73 | 6,344,795 | -1.57(-0.95%) |
Aug 16, 2023 | 166.53 | 167.48 | 165.29 | 165.30 | 4,919,069 | -1.59(-0.95%) |
Aug 15, 2023 | 168.05 | 168.65 | 166.50 | 166.89 | 4,711,044 | -1.66(-0.98%) |
Aug 14, 2023 | 165.73 | 168.57 | 165.34 | 168.55 | 5,195,876 | +2.64(+1.59%) |
Aug 11, 2023 | 165.80 | 166.88 | 165.33 | 165.90 | 5,418,316 | -1.23(-0.74%) |
Aug 10, 2023 | 168.39 | 169.85 | 166.31 | 167.14 | 6,403,894 | +0.02(+0.01%) |
Aug 09, 2023 | 169.53 | 169.53 | 166.54 | 167.12 | 7,193,760 | -2.19(-1.29%) |
Aug 08, 2023 | 169.42 | 169.52 | 167.60 | 169.30 | 5,768,026 | -1.31(-0.77%) |
Aug 07, 2023 | 170.85 | 171.44 | 169.38 | 170.62 | 4,796,768 | +0.48(+0.28%) |
Aug 04, 2023 | 171.90 | 172.93 | 169.87 | 170.14 | 7,259,301 | -2.35(-1.36%) |
Aug 03, 2023 | 171.78 | 173.50 | 171.67 | 172.48 | 5,715,039 | -0.70(-0.41%) |
Aug 02, 2023 | 176.02 | 176.13 | 172.56 | 173.19 | 7,959,220 | -4.39(-2.47%) |
Aug 01, 2023 | 176.71 | 177.96 | 176.24 | 177.58 | 4,449,918 | +0.30(+0.17%) |
Jul 31, 2023 | 177.04 | 177.50 | 176.27 | 177.28 | 5,101,276 | +0.41(+0.23%) |
Jul 28, 2023 | 176.12 | 177.40 | 175.75 | 176.88 | 5,677,784 | +2.38(+1.36%) |
Jul 27, 2023 | 177.37 | 177.91 | 173.71 | 174.50 | 6,965,609 | -0.51(-0.29%) |
Jul 26, 2023 | 175.53 | 175.96 | 173.78 | 175.01 | 7,797,197 | -2.39(-1.34%) |
Jul 25, 2023 | 175.95 | 177.98 | 175.92 | 177.39 | 5,430,868 | +2.01(+1.14%) |
Jul 24, 2023 | 175.85 | 176.28 | 174.71 | 175.39 | 5,687,731 | +0.31(+0.18%) |
Jul 21, 2023 | 176.28 | 177.17 | 174.87 | 175.08 | 7,480,396 | -0.09(-0.05%) |
Jul 20, 2023 | 177.59 | 178.34 | 174.62 | 175.17 | 12,248,688 | -3.57(-2.00%) |
Jul 19, 2023 | 179.63 | 180.38 | 178.05 | 178.74 | 10,557,900 | -0.45(-0.25%) |
Jul 18, 2023 | 176.77 | 180.05 | 175.84 | 179.18 | 8,252,481 | +2.01(+1.13%) |
Jul 17, 2023 | 175.27 | 177.69 | 175.07 | 177.18 | 5,965,679 | +2.24(+1.28%) |
Jul 14, 2023 | 175.63 | 177.01 | 174.43 | 174.94 | 5,806,605 | -0.26(-0.15%) |
Jul 13, 2023 | 174.12 | 175.57 | 173.78 | 175.20 | 4,692,536 | +2.26(+1.30%) |
Jul 12, 2023 | 172.71 | 173.75 | 171.77 | 172.94 | 8,100,668 | +1.94(+1.13%) |
Jul 11, 2023 | 170.99 | 171.19 | 169.33 | 171.00 | 5,028,697 | +0.37(+0.22%) |
Jul 10, 2023 | 169.57 | 170.65 | 168.93 | 170.63 | 8,490,226 | +0.45(+0.26%) |
Jul 07, 2023 | 170.66 | 172.25 | 170.09 | 170.19 | 5,846,172 | -0.75(-0.44%) |
Jul 06, 2023 | 169.70 | 171.09 | 169.18 | 170.93 | 6,094,261 | -0.46(-0.27%) |
Jul 05, 2023 | 171.25 | 172.67 | 171.10 | 171.39 | 4,726,679 | -1.06(-0.62%) |
Jul 03, 2023 | 172.79 | 172.87 | 171.58 | 172.45 | 3,109,671 | -0.37(-0.21%) |
Jun 30, 2023 | 171.81 | 173.26 | 171.68 | 172.82 | 5,733,466 | +2.70(+1.59%) |
Jun 29, 2023 | 170.00 | 170.43 | 169.09 | 170.12 | 4,591,359 | +0.30(+0.18%) |
Jun 28, 2023 | 168.78 | 170.73 | 168.65 | 169.82 | 5,719,981 | +0.10(+0.06%) |
Jun 27, 2023 | 167.11 | 170.11 | 166.95 | 169.72 | 6,957,309 | +3.28(+1.97%) |
Jun 26, 2023 | 167.79 | 169.26 | 166.32 | 166.44 | 5,477,764 | -1.20(-0.72%) |
Jun 23, 2023 | 167.39 | 168.63 | 166.94 | 167.64 | 7,408,775 | -1.84(-1.09%) |
Jun 22, 2023 | 167.35 | 169.55 | 167.32 | 169.48 | 7,658,078 | +1.37(+0.82%) |
Jun 21, 2023 | 169.98 | 170.31 | 167.61 | 168.11 | 6,065,170 | -2.52(-1.48%) |
Jun 20, 2023 | 170.81 | 171.87 | 169.72 | 170.63 | 7,273,696 | -1.16(-0.68%) |
Jun 16, 2023 | 174.87 | 174.88 | 171.63 | 171.80 | 8,753,863 | -1.43(-0.82%) |
Jun 15, 2023 | 170.33 | 174.00 | 170.29 | 173.22 | 8,937,994 | +2.20(+1.29%) |
Jun 14, 2023 | 169.08 | 171.08 | 168.49 | 171.02 | 8,452,350 | +1.75(+1.03%) |
Jun 13, 2023 | 169.75 | 170.08 | 167.91 | 169.28 | 8,365,176 | +1.02(+0.61%) |
Jun 12, 2023 | 165.81 | 168.32 | 165.47 | 168.25 | 6,951,218 | +3.58(+2.17%) |
Jun 09, 2023 | 164.65 | 166.36 | 164.12 | 164.67 | 7,266,260 | +0.81(+0.50%) |
Jun 08, 2023 | 162.34 | 164.11 | 162.23 | 163.86 | 5,376,998 | +1.76(+1.08%) |
Jun 07, 2023 | 164.25 | 165.53 | 161.77 | 162.10 | 6,907,520 | -2.46(-1.49%) |
Jun 06, 2023 | 164.21 | 164.92 | 163.38 | 164.56 | 5,027,424 | -0.04(-0.02%) |
Jun 05, 2023 | 165.46 | 166.56 | 164.31 | 164.60 | 6,090,994 | -0.95(-0.58%) |
Jun 02, 2023 | 165.59 | 166.32 | 164.39 | 165.56 | 7,193,303 | +0.94(+0.57%) |
Jun 01, 2023 | 162.44 | 165.31 | 161.92 | 164.62 | 8,779,758 | +1.66(+1.02%) |
May 31, 2023 | 163.38 | 164.92 | 162.87 | 162.96 | 9,728,430 | -1.37(-0.83%) |
May 30, 2023 | 165.85 | 166.69 | 163.98 | 164.33 | 9,137,076 | +0.87(+0.53%) |
May 26, 2023 | 159.35 | 163.74 | 159.33 | 163.45 | 7,641,495 | +4.51(+2.84%) |
May 25, 2023 | 157.13 | 159.56 | 156.31 | 158.94 | 9,112,019 | +5.87(+3.84%) |
May 24, 2023 | 152.98 | 153.68 | 152.24 | 153.07 | 5,506,351 | -1.13(-0.73%) |
May 23, 2023 | 155.73 | 156.37 | 154.14 | 154.20 | 5,892,220 | -2.31(-1.48%) |
May 22, 2023 | 155.75 | 156.92 | 155.49 | 156.51 | 5,440,405 | +0.30(+0.19%) |
May 19, 2023 | 156.32 | 156.59 | 155.68 | 156.21 | 4,942,327 | -0.07(-0.04%) |
May 18, 2023 | 153.34 | 156.51 | 153.34 | 156.28 | 7,808,328 | +3.13(+2.05%) |
May 17, 2023 | 151.77 | 153.41 | 151.07 | 153.15 | 6,006,190 | +2.01(+1.33%) |
May 16, 2023 | 150.77 | 151.96 | 150.72 | 151.13 | 4,737,315 | +0.16(+0.11%) |
May 15, 2023 | 149.88 | 151.00 | 149.34 | 150.97 | 3,425,965 | +1.24(+0.83%) |
May 12, 2023 | 150.19 | 150.41 | 148.57 | 149.74 | 3,986,060 | -0.20(-0.13%) |
May 11, 2023 | 150.36 | 150.36 | 148.89 | 149.93 | 4,514,713 | -0.67(-0.45%) |
May 10, 2023 | 150.09 | 150.96 | 149.15 | 150.61 | 5,317,149 | +1.81(+1.22%) |
May 09, 2023 | 149.12 | 149.40 | 148.63 | 148.79 | 6,287,292 | -1.15(-0.77%) |
May 08, 2023 | 149.74 | 150.07 | 149.02 | 149.94 | 3,425,386 | -0.08(-0.05%) |
May 05, 2023 | 147.77 | 150.53 | 147.56 | 150.02 | 6,164,629 | +3.67(+2.51%) |
May 04, 2023 | 146.47 | 147.34 | 145.75 | 146.35 | 5,473,903 | -0.70(-0.48%) |
May 03, 2023 | 148.49 | 149.45 | 146.99 | 147.06 | 5,862,040 | -1.25(-0.84%) |
May 02, 2023 | 149.88 | 150.05 | 147.53 | 148.31 | 6,078,289 | -1.40(-0.93%) |
May 01, 2023 | 149.50 | 150.43 | 149.26 | 149.71 | 4,130,403 | +0.09(+0.06%) |
Apr 28, 2023 | 148.01 | 149.65 | 147.85 | 149.62 | 5,943,805 | +1.61(+1.09%) |
Apr 27, 2023 | 145.62 | 148.11 | 145.26 | 148.01 | 6,098,036 | +3.07(+2.12%) |
Apr 26, 2023 | 145.32 | 146.43 | 144.59 | 144.93 | 6,854,766 | +2.12(+1.49%) |
Apr 25, 2023 | 145.21 | 145.49 | 142.76 | 142.81 | 5,552,523 | -3.11(-2.13%) |
Apr 24, 2023 | 145.99 | 146.70 | 144.84 | 145.93 | 4,576,783 | -0.65(-0.44%) |
Apr 21, 2023 | 146.40 | 146.83 | 145.62 | 146.57 | 6,168,516 | -0.48(-0.32%) |
Apr 20, 2023 | 146.66 | 148.50 | 146.39 | 147.05 | 5,749,948 | -0.97(-0.66%) |
Apr 19, 2023 | 147.11 | 148.30 | 146.91 | 148.02 | 4,346,255 | -0.43(-0.29%) |
Apr 18, 2023 | 149.12 | 149.52 | 147.80 | 148.45 | 4,643,836 | +0.46(+0.31%) |
Apr 17, 2023 | 147.64 | 148.32 | 146.84 | 147.99 | 4,186,864 | +0.53(+0.36%) |
Apr 14, 2023 | 147.44 | 148.66 | 146.16 | 147.45 | 6,554,598 | -0.82(-0.56%) |
Apr 13, 2023 | 146.13 | 148.50 | 145.90 | 148.28 | 6,876,073 | +2.71(+1.86%) |
Apr 12, 2023 | 147.39 | 147.79 | 145.33 | 145.57 | 6,671,080 | -0.83(-0.57%) |
Apr 11, 2023 | 147.53 | 147.55 | 146.15 | 146.40 | 6,992,938 | -1.39(-0.94%) |
Apr 10, 2023 | 146.40 | 147.82 | 145.60 | 147.79 | 4,796,552 | -0.08(-0.05%) |
Apr 06, 2023 | 145.97 | 148.06 | 145.33 | 147.87 | 7,911,709 | +0.83(+0.57%) |
Apr 05, 2023 | 148.03 | 148.17 | 145.98 | 147.04 | 7,932,572 | -1.70(-1.14%) |
Apr 04, 2023 | 149.78 | 150.29 | 148.18 | 148.73 | 7,976,384 | -0.82(-0.55%) |
Apr 03, 2023 | 148.88 | 149.76 | 148.17 | 149.56 | 10,656,218 | -0.24(-0.16%) |
Mar 31, 2023 | 147.50 | 149.93 | 147.31 | 149.79 | 7,596,013 | +2.11(+1.43%) |
Mar 30, 2023 | 147.34 | 147.89 | 146.69 | 147.68 | 5,645,099 | +1.70(+1.16%) |
Mar 29, 2023 | 144.78 | 146.31 | 144.58 | 145.99 | 7,185,623 | +3.00(+2.10%) |
Mar 28, 2023 | 143.42 | 143.47 | 141.69 | 142.99 | 5,024,434 | -0.67(-0.47%) |
Mar 27, 2023 | 145.00 | 145.50 | 143.33 | 143.66 | 5,449,058 | -1.12(-0.77%) |
Mar 24, 2023 | 143.95 | 144.85 | 143.00 | 144.78 | 5,985,879 | +0.38(+0.26%) |
Mar 23, 2023 | 143.91 | 146.36 | 143.05 | 144.41 | 8,868,735 | +2.31(+1.63%) |
Mar 22, 2023 | 143.53 | 146.38 | 142.02 | 142.10 | 7,165,152 | -1.43(-1.00%) |
Mar 21, 2023 | 143.15 | 143.78 | 141.66 | 143.53 | 6,585,308 | +1.15(+0.81%) |
Mar 20, 2023 | 141.74 | 142.55 | 140.68 | 142.38 | 6,039,061 | +0.38(+0.27%) |
Mar 17, 2023 | 142.47 | 143.66 | 141.16 | 141.99 | 11,658,787 | -0.20(-0.14%) |
Mar 16, 2023 | 137.83 | 142.39 | 137.37 | 142.19 | 13,178,589 | +3.88(+2.81%) |
Mar 15, 2023 | 136.72 | 138.48 | 136.05 | 138.31 | 11,648,414 | +0.08(+0.06%) |
Mar 14, 2023 | 136.86 | 138.72 | 136.29 | 138.23 | 10,709,959 | +3.12(+2.31%) |
Mar 13, 2023 | 133.54 | 136.98 | 132.71 | 135.11 | 17,397,366 | +0.73(+0.55%) |
Mar 10, 2023 | 136.59 | 136.93 | 133.85 | 134.38 | 15,436,312 | -2.41(-1.76%) |
Mar 09, 2023 | 138.99 | 140.56 | 136.52 | 136.79 | 7,892,441 | -1.99(-1.43%) |
Mar 08, 2023 | 138.12 | 138.94 | 137.31 | 138.78 | 6,689,871 | +1.14(+0.83%) |
Mar 07, 2023 | 139.26 | 139.79 | 137.29 | 137.64 | 7,133,001 | -1.73(-1.24%) |
Mar 06, 2023 | 139.60 | 141.26 | 139.26 | 139.37 | 8,081,428 | +0.66(+0.48%) |
Mar 03, 2023 | 136.66 | 138.71 | 136.53 | 138.71 | 7,294,460 | +2.92(+2.15%) |
Mar 02, 2023 | 133.77 | 136.21 | 133.54 | 135.79 | 5,545,815 | +1.65(+1.23%) |
Mar 01, 2023 | 135.18 | 135.40 | 133.72 | 134.13 | 7,612,541 | -0.99(-0.73%) |
Feb 28, 2023 | 134.99 | 136.43 | 134.75 | 135.12 | 5,297,035 | -0.30(-0.22%) |
Feb 27, 2023 | 136.05 | 136.75 | 135.17 | 135.42 | 4,742,448 | +0.72(+0.54%) |
Feb 24, 2023 | 134.71 | 135.28 | 133.92 | 134.70 | 7,247,931 | -2.44(-1.78%) |
Feb 23, 2023 | 137.42 | 137.66 | 135.21 | 137.14 | 6,627,747 | +2.24(+1.66%) |
Feb 22, 2023 | 135.38 | 136.00 | 134.26 | 134.91 | 7,242,269 | -0.20(-0.15%) |
Feb 21, 2023 | 136.54 | 137.36 | 134.98 | 135.10 | 6,201,183 | -3.29(-2.37%) |
Feb 17, 2023 | 139.14 | 139.30 | 137.18 | 138.39 | 5,358,161 | -1.75(-1.25%) |
Feb 16, 2023 | 140.55 | 142.14 | 140.03 | 140.14 | 6,566,722 | -2.47(-1.73%) |
Feb 15, 2023 | 141.09 | 142.63 | 140.75 | 142.62 | 5,299,726 | +0.66(+0.47%) |
Feb 14, 2023 | 140.69 | 142.75 | 139.81 | 141.95 | 6,375,559 | +0.60(+0.43%) |
Feb 13, 2023 | 139.49 | 141.66 | 139.40 | 141.35 | 4,248,706 | +2.41(+1.73%) |
Feb 10, 2023 | 138.55 | 139.42 | 137.63 | 138.94 | 4,981,754 | -0.64(-0.46%) |
Feb 09, 2023 | 142.53 | 142.76 | 139.03 | 139.59 | 6,376,988 | -0.77(-0.55%) |
Feb 08, 2023 | 142.35 | 143.11 | 140.07 | 140.36 | 6,297,063 | -1.71(-1.21%) |
Feb 07, 2023 | 138.81 | 142.61 | 138.76 | 142.07 | 7,934,359 | +3.46(+2.50%) |
Feb 06, 2023 | 138.77 | 139.85 | 138.08 | 138.61 | 6,555,283 | -1.71(-1.22%) |
Feb 03, 2023 | 139.06 | 142.62 | 138.85 | 140.32 | 8,156,099 | -1.18(-0.83%) |
Feb 02, 2023 | 140.09 | 142.29 | 139.45 | 141.50 | 9,507,363 | +3.76(+2.73%) |
Feb 01, 2023 | 134.47 | 138.84 | 133.83 | 137.74 | 9,508,280 | +3.17(+2.35%) |
Jan 31, 2023 | 132.72 | 134.63 | 132.63 | 134.57 | 4,481,092 | +1.85(+1.39%) |
Jan 30, 2023 | 133.75 | 134.33 | 132.60 | 132.72 | 4,902,922 | -2.58(-1.91%) |
Jan 27, 2023 | 133.89 | 136.25 | 133.83 | 135.30 | 6,846,084 | +0.56(+0.42%) |
Jan 26, 2023 | 133.92 | 134.80 | 132.53 | 134.74 | 5,635,645 | +2.12(+1.60%) |
Jan 25, 2023 | 130.65 | 132.96 | 129.43 | 132.62 | 7,243,454 | -0.28(-0.21%) |
Jan 24, 2023 | 132.20 | 133.40 | 132.01 | 132.90 | 6,340,624 | -0.06(-0.04%) |
Jan 23, 2023 | 130.52 | 133.72 | 130.22 | 132.96 | 11,857,611 | +2.96(+2.28%) |
Jan 20, 2023 | 127.20 | 130.09 | 126.75 | 130.00 | 7,137,348 | +3.43(+2.71%) |
Jan 19, 2023 | 127.07 | 127.78 | 126.11 | 126.57 | 7,398,099 | -1.49(-1.17%) |
Jan 18, 2023 | 130.47 | 131.16 | 127.99 | 128.07 | 7,039,462 | -1.67(-1.29%) |
Jan 17, 2023 | 128.98 | 130.50 | 128.82 | 129.74 | 5,265,565 | +0.58(+0.45%) |
Jan 13, 2023 | 127.57 | 129.34 | 127.28 | 129.16 | 5,129,069 | +0.37(+0.28%) |
Jan 12, 2023 | 128.04 | 129.37 | 126.47 | 128.79 | 7,758,878 | +0.95(+0.74%) |
Jan 11, 2023 | 126.06 | 127.84 | 125.67 | 127.84 | 6,903,934 | +2.18(+1.73%) |
Jan 10, 2023 | 124.58 | 125.86 | 123.92 | 125.66 | 8,692,765 | +0.77(+0.62%) |
Jan 09, 2023 | 124.56 | 127.16 | 124.52 | 124.89 | 10,816,473 | +1.44(+1.16%) |
Jan 06, 2023 | 121.00 | 124.01 | 119.57 | 123.45 | 6,984,201 | +3.51(+2.93%) |
Jan 05, 2023 | 121.70 | 122.02 | 119.73 | 119.94 | 5,772,588 | -2.38(-1.94%) |
Jan 04, 2023 | 122.63 | 123.10 | 120.97 | 122.32 | 5,960,993 | +0.32(+0.26%) |
Jan 03, 2023 | 124.48 | 125.31 | 121.13 | 122.00 | 7,676,125 | -1.17(-0.95%) |
Dec 30, 2022 | 122.06 | 123.24 | 121.30 | 123.17 | 4,498,996 | -0.17(-0.14%) |
Dec 29, 2022 | 121.37 | 123.75 | 121.35 | 123.33 | 5,537,139 | +3.15(+2.62%) |
Dec 28, 2022 | 121.86 | 123.00 | 120.05 | 120.19 | 5,268,226 | -1.97(-1.61%) |
Dec 27, 2022 | 122.90 | 123.12 | 121.44 | 122.16 | 4,836,722 | -1.17(-0.95%) |
Dec 23, 2022 | 122.32 | 123.44 | 121.41 | 123.33 | 4,158,369 | +0.13(+0.10%) |
Dec 22, 2022 | 124.80 | 124.93 | 121.10 | 123.20 | 7,742,012 | -3.19(-2.52%) |
Dec 21, 2022 | 124.90 | 126.97 | 124.59 | 126.38 | 7,410,642 | +2.06(+1.66%) |
Dec 20, 2022 | 123.48 | 124.96 | 122.89 | 124.33 | 6,369,098 | +0.19(+0.15%) |
Dec 19, 2022 | 125.83 | 126.03 | 123.32 | 124.14 | 7,211,163 | -1.68(-1.33%) |
Dec 16, 2022 | 127.07 | 127.82 | 125.17 | 125.81 | 12,158,614 | -1.69(-1.32%) |
Dec 15, 2022 | 130.28 | 130.77 | 127.02 | 127.50 | 9,739,316 | -4.95(-3.74%) |
Dec 14, 2022 | 133.45 | 135.01 | 130.91 | 132.46 | 9,899,230 | -1.13(-0.84%) |
Dec 13, 2022 | 136.83 | 137.51 | 132.23 | 133.58 | 9,426,468 | +1.56(+1.18%) |
Dec 12, 2022 | 129.41 | 132.02 | 129.37 | 132.02 | 7,496,938 | +2.82(+2.18%) |
Dec 09, 2022 | 129.42 | 131.02 | 128.72 | 129.20 | 5,323,015 | -0.80(-0.61%) |
Dec 08, 2022 | 128.62 | 130.37 | 127.85 | 130.00 | 4,541,253 | +2.09(+1.64%) |
Dec 07, 2022 | 128.09 | 128.89 | 126.99 | 127.91 | 5,273,862 | -0.65(-0.51%) |
Dec 06, 2022 | 131.23 | 131.43 | 127.73 | 128.56 | 5,977,728 | -2.81(-2.14%) |
Dec 05, 2022 | 132.56 | 133.31 | 130.50 | 131.37 | 5,839,400 | -2.22(-1.66%) |
Dec 02, 2022 | 132.12 | 134.04 | 131.61 | 133.59 | 4,526,342 | -0.78(-0.58%) |