Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 156.04 | 156.27 | 155.00 | 156.13 | 7,226,246 | +0.89(+0.57%) |
Aug 30, 2023 | 155.64 | 156.28 | 155.00 | 155.24 | 5,709,416 | +0.21(+0.14%) |
Aug 29, 2023 | 155.95 | 155.99 | 154.19 | 155.03 | 5,545,414 | -0.24(-0.16%) |
Aug 28, 2023 | 154.61 | 156.81 | 154.30 | 155.27 | 4,525,439 | +1.06(+0.69%) |
Aug 25, 2023 | 154.16 | 154.98 | 152.78 | 154.21 | 5,488,172 | +1.14(+0.75%) |
Aug 24, 2023 | 152.87 | 154.96 | 152.70 | 153.07 | 6,180,035 | -1.27(-0.82%) |
Aug 23, 2023 | 153.26 | 154.49 | 151.87 | 154.34 | 5,131,302 | +0.20(+0.13%) |
Aug 22, 2023 | 155.54 | 156.28 | 154.07 | 154.13 | 6,274,863 | -1.28(-0.82%) |
Aug 21, 2023 | 156.23 | 157.07 | 154.53 | 155.41 | 7,016,973 | -0.52(-0.34%) |
Aug 18, 2023 | 153.50 | 156.34 | 153.28 | 155.94 | 6,190,138 | +1.11(+0.72%) |
Aug 17, 2023 | 154.27 | 157.14 | 154.07 | 154.82 | 8,532,186 | +2.55(+1.67%) |
Aug 16, 2023 | 154.09 | 155.35 | 152.12 | 152.27 | 8,247,042 | -0.59(-0.38%) |
Aug 15, 2023 | 156.85 | 156.86 | 152.72 | 152.86 | 8,203,790 | -4.60(-2.92%) |
Aug 14, 2023 | 157.21 | 157.67 | 156.09 | 157.46 | 6,312,503 | -0.12(-0.07%) |
Aug 11, 2023 | 154.07 | 157.59 | 153.76 | 157.57 | 6,961,586 | +3.19(+2.06%) |
Aug 10, 2023 | 153.91 | 155.97 | 153.22 | 154.39 | 9,005,485 | +0.93(+0.61%) |
Aug 09, 2023 | 154.41 | 154.97 | 152.93 | 153.46 | 10,967,242 | +0.20(+0.13%) |
Aug 08, 2023 | 151.61 | 153.39 | 149.96 | 153.25 | 6,720,268 | -0.23(-0.15%) |
Aug 07, 2023 | 154.56 | 154.91 | 152.71 | 153.48 | 14,506,507 | +0.56(+0.36%) |
Aug 04, 2023 | 154.22 | 156.49 | 152.67 | 152.93 | 10,610,512 | -0.34(-0.23%) |
Aug 03, 2023 | 153.50 | 155.22 | 152.49 | 153.27 | 6,960,382 | -0.06(-0.04%) |
Aug 02, 2023 | 154.71 | 154.76 | 151.73 | 153.33 | 7,414,767 | -2.47(-1.58%) |
Aug 01, 2023 | 157.08 | 157.08 | 154.12 | 155.80 | 7,848,114 | -1.31(-0.83%) |
Jul 31, 2023 | 154.67 | 157.41 | 154.18 | 157.10 | 13,607,488 | +4.60(+3.02%) |
Jul 28, 2023 | 152.06 | 152.63 | 150.24 | 152.50 | 6,819,715 | -0.76(-0.50%) |
Jul 27, 2023 | 155.59 | 155.96 | 152.84 | 153.26 | 6,735,327 | -1.61(-1.04%) |
Jul 26, 2023 | 154.43 | 155.59 | 154.12 | 154.88 | 6,309,010 | -1.17(-0.75%) |
Jul 25, 2023 | 155.42 | 156.96 | 154.22 | 156.05 | 7,056,459 | +0.71(+0.46%) |
Jul 24, 2023 | 154.04 | 157.47 | 153.60 | 155.34 | 10,122,303 | +3.00(+1.97%) |
Jul 21, 2023 | 151.22 | 152.47 | 150.77 | 152.33 | 9,125,799 | +2.20(+1.46%) |
Jul 20, 2023 | 149.90 | 150.89 | 149.47 | 150.13 | 6,110,884 | +1.64(+1.11%) |
Jul 19, 2023 | 147.67 | 149.54 | 147.14 | 148.49 | 5,888,426 | +0.90(+0.61%) |
Jul 18, 2023 | 146.55 | 149.82 | 146.26 | 147.59 | 7,082,194 | +0.30(+0.20%) |
Jul 17, 2023 | 147.21 | 147.96 | 146.52 | 147.29 | 4,534,028 | -0.13(-0.09%) |
Jul 14, 2023 | 150.72 | 150.73 | 147.16 | 147.43 | 7,360,639 | -3.77(-2.50%) |
Jul 13, 2023 | 153.44 | 154.16 | 150.30 | 151.20 | 8,486,889 | -2.04(-1.33%) |
Jul 12, 2023 | 152.84 | 153.92 | 151.99 | 153.24 | 6,858,148 | +1.46(+0.96%) |
Jul 11, 2023 | 149.75 | 152.06 | 149.42 | 151.78 | 5,272,243 | +2.75(+1.85%) |
Jul 10, 2023 | 147.76 | 149.55 | 147.75 | 149.03 | 5,382,501 | +0.99(+0.67%) |
Jul 07, 2023 | 146.04 | 149.74 | 145.87 | 148.04 | 6,877,847 | +1.29(+0.88%) |
Jul 06, 2023 | 148.98 | 149.59 | 145.56 | 146.75 | 9,596,499 | -3.29(-2.19%) |
Jul 05, 2023 | 151.38 | 151.38 | 148.91 | 150.05 | 6,583,144 | -0.86(-0.57%) |
Jul 03, 2023 | 150.88 | 151.76 | 150.42 | 150.91 | 3,409,183 | -0.13(-0.09%) |
Jun 30, 2023 | 151.15 | 151.59 | 150.33 | 151.04 | 6,621,361 | +1.06(+0.71%) |
Jun 29, 2023 | 149.20 | 150.01 | 148.25 | 149.98 | 5,867,969 | +1.27(+0.85%) |
Jun 28, 2023 | 147.29 | 148.81 | 146.09 | 148.71 | 6,013,155 | +1.34(+0.91%) |
Jun 27, 2023 | 147.35 | 148.51 | 146.70 | 147.38 | 6,856,160 | -0.46(-0.31%) |
Jun 26, 2023 | 145.54 | 148.76 | 145.47 | 147.84 | 7,676,419 | +2.55(+1.76%) |
Jun 23, 2023 | 144.96 | 145.62 | 144.12 | 145.29 | 15,806,040 | -1.24(-0.84%) |
Jun 22, 2023 | 147.21 | 147.43 | 145.88 | 146.52 | 7,384,862 | -2.15(-1.45%) |
Jun 21, 2023 | 146.55 | 149.71 | 146.39 | 148.67 | 7,639,683 | +1.15(+0.78%) |
Jun 20, 2023 | 149.89 | 150.30 | 146.14 | 147.52 | 10,875,997 | -3.44(-2.28%) |
Jun 16, 2023 | 152.22 | 152.86 | 150.96 | 150.96 | 23,960,478 | -0.98(-0.64%) |
Jun 15, 2023 | 151.02 | 153.39 | 151.02 | 151.94 | 8,026,268 | +1.14(+0.76%) |
Jun 14, 2023 | 153.57 | 154.33 | 149.89 | 150.80 | 8,042,976 | -1.36(-0.90%) |
Jun 13, 2023 | 152.17 | 154.15 | 151.93 | 152.16 | 7,980,222 | +1.13(+0.75%) |
Jun 12, 2023 | 150.77 | 152.94 | 149.97 | 151.03 | 7,472,200 | -1.47(-0.96%) |
Jun 09, 2023 | 152.90 | 153.96 | 152.26 | 152.50 | 6,948,248 | -0.37(-0.24%) |
Jun 08, 2023 | 153.74 | 154.06 | 150.80 | 152.86 | 7,440,829 | -0.57(-0.37%) |
Jun 07, 2023 | 150.28 | 153.79 | 150.23 | 153.43 | 10,309,558 | +3.88(+2.59%) |
Jun 06, 2023 | 147.19 | 149.90 | 147.06 | 149.55 | 6,492,786 | +0.27(+0.18%) |
Jun 05, 2023 | 151.56 | 152.10 | 149.02 | 149.28 | 7,505,395 | -0.72(-0.48%) |
Jun 02, 2023 | 148.39 | 150.47 | 147.46 | 150.00 | 9,859,473 | +3.94(+2.69%) |
Jun 01, 2023 | 145.24 | 147.58 | 143.74 | 146.06 | 10,300,218 | +1.48(+1.02%) |
May 31, 2023 | 145.47 | 146.31 | 144.34 | 144.59 | 13,902,677 | -2.40(-1.63%) |
May 30, 2023 | 145.59 | 147.12 | 145.15 | 146.99 | 8,139,652 | -0.92(-0.62%) |
May 26, 2023 | 149.07 | 149.39 | 147.31 | 147.91 | 8,059,114 | -0.46(-0.31%) |
May 25, 2023 | 148.48 | 149.39 | 147.35 | 148.37 | 7,334,018 | -2.60(-1.72%) |
May 24, 2023 | 151.62 | 152.22 | 150.03 | 150.97 | 7,358,508 | +0.40(+0.27%) |
May 23, 2023 | 147.96 | 151.36 | 147.68 | 150.56 | 10,870,007 | +4.23(+2.89%) |
May 22, 2023 | 147.63 | 148.63 | 146.00 | 146.33 | 12,146,245 | -2.68(-1.80%) |
May 19, 2023 | 148.68 | 150.17 | 147.81 | 149.01 | 8,439,090 | +1.17(+0.79%) |
May 18, 2023 | 146.75 | 148.06 | 145.46 | 147.84 | 7,789,089 | -0.18(-0.12%) |
May 17, 2023 | 147.15 | 148.70 | 146.36 | 148.02 | 6,489,163 | +2.09(+1.43%) |
May 16, 2023 | 148.75 | 149.27 | 145.76 | 145.93 | 7,372,725 | -3.51(-2.35%) |
May 15, 2023 | 149.47 | 150.35 | 148.52 | 149.44 | 5,360,952 | +0.55(+0.37%) |
May 12, 2023 | 149.25 | 150.13 | 147.88 | 148.89 | 5,153,361 | +0.38(+0.26%) |
May 11, 2023 | 147.71 | 148.60 | 146.29 | 148.51 | 7,011,833 | -0.83(-0.55%) |
May 10, 2023 | 152.52 | 152.52 | 148.18 | 149.33 | 6,480,821 | -1.93(-1.28%) |
May 09, 2023 | 150.30 | 152.49 | 150.12 | 151.26 | 5,276,827 | -0.44(-0.29%) |
May 08, 2023 | 153.59 | 154.29 | 151.64 | 151.70 | 5,288,997 | -0.60(-0.39%) |
May 05, 2023 | 151.43 | 153.16 | 150.94 | 152.30 | 6,103,350 | +3.79(+2.55%) |
May 04, 2023 | 149.35 | 150.39 | 147.75 | 148.51 | 7,889,386 | -0.58(-0.39%) |
May 03, 2023 | 150.34 | 151.69 | 149.00 | 149.09 | 7,926,655 | -3.05(-2.01%) |
May 02, 2023 | 157.16 | 157.21 | 150.63 | 152.14 | 11,255,671 | -6.84(-4.30%) |
May 01, 2023 | 159.43 | 160.40 | 158.15 | 158.98 | 6,443,329 | -1.27(-0.79%) |
Apr 28, 2023 | 156.38 | 160.60 | 155.95 | 160.26 | 10,951,972 | +1.55(+0.98%) |
Apr 27, 2023 | 158.21 | 159.12 | 156.92 | 158.71 | 6,746,724 | +0.92(+0.58%) |
Apr 26, 2023 | 159.90 | 160.61 | 157.07 | 157.78 | 6,489,046 | -2.86(-1.78%) |
Apr 25, 2023 | 161.91 | 161.99 | 160.11 | 160.65 | 6,110,676 | -2.37(-1.45%) |
Apr 24, 2023 | 160.75 | 163.87 | 160.26 | 163.01 | 7,550,263 | +2.24(+1.40%) |
Apr 21, 2023 | 161.44 | 162.17 | 160.50 | 160.77 | 7,551,922 | -0.69(-0.43%) |
Apr 20, 2023 | 160.43 | 161.66 | 159.72 | 161.46 | 6,154,347 | -0.79(-0.49%) |
Apr 19, 2023 | 161.09 | 162.31 | 160.75 | 162.25 | 5,791,587 | +0.15(+0.09%) |
Apr 18, 2023 | 162.38 | 163.88 | 161.72 | 162.10 | 8,463,066 | -0.38(-0.23%) |
Apr 17, 2023 | 163.88 | 164.02 | 161.81 | 162.48 | 7,367,263 | -1.44(-0.88%) |
Apr 14, 2023 | 163.98 | 164.34 | 162.77 | 163.93 | 5,186,834 | +0.33(+0.20%) |
Apr 13, 2023 | 161.84 | 163.95 | 161.44 | 163.59 | 7,212,395 | +2.16(+1.34%) |
Apr 12, 2023 | 162.03 | 162.67 | 161.10 | 161.44 | 6,477,285 | +0.57(+0.35%) |
Apr 11, 2023 | 160.72 | 161.93 | 159.77 | 160.87 | 5,752,904 | +0.89(+0.55%) |
Apr 10, 2023 | 160.17 | 161.30 | 159.05 | 159.98 | 6,230,802 | +0.61(+0.38%) |
Apr 06, 2023 | 160.99 | 161.04 | 158.88 | 159.37 | 6,104,641 | -2.12(-1.31%) |
Apr 05, 2023 | 160.90 | 162.02 | 159.46 | 161.49 | 6,813,836 | +0.80(+0.50%) |
Apr 04, 2023 | 162.69 | 162.69 | 159.44 | 160.69 | 7,911,827 | -0.86(-0.54%) |
Apr 03, 2023 | 161.42 | 162.65 | 160.58 | 161.56 | 13,532,478 | +6.45(+4.16%) |
Mar 31, 2023 | 154.67 | 155.64 | 154.14 | 155.10 | 7,407,178 | +0.73(+0.47%) |
Mar 30, 2023 | 154.24 | 154.96 | 153.60 | 154.37 | 6,650,203 | +1.46(+0.95%) |
Mar 29, 2023 | 152.69 | 153.35 | 151.47 | 152.92 | 7,962,775 | +1.30(+0.86%) |
Mar 28, 2023 | 149.51 | 152.28 | 148.94 | 151.62 | 5,896,160 | +1.75(+1.17%) |
Mar 27, 2023 | 149.63 | 150.66 | 148.00 | 149.87 | 7,369,250 | +1.51(+1.02%) |
Mar 24, 2023 | 144.59 | 148.91 | 144.33 | 148.35 | 6,944,837 | +1.46(+1.00%) |
Mar 23, 2023 | 149.27 | 150.92 | 145.58 | 146.89 | 8,267,070 | -1.47(-0.99%) |
Mar 22, 2023 | 151.98 | 152.16 | 148.23 | 148.36 | 6,642,057 | -3.08(-2.03%) |
Mar 21, 2023 | 149.40 | 151.69 | 148.74 | 151.44 | 10,259,887 | +4.50(+3.06%) |
Mar 20, 2023 | 144.25 | 148.09 | 143.82 | 146.95 | 8,919,336 | +2.13(+1.47%) |
Mar 17, 2023 | 146.03 | 147.71 | 143.16 | 144.82 | 34,884,272 | -1.85(-1.26%) |
Mar 16, 2023 | 142.75 | 147.79 | 142.51 | 146.67 | 13,518,818 | +0.47(+0.32%) |
Mar 15, 2023 | 147.91 | 150.15 | 144.50 | 146.21 | 14,791,135 | -6.62(-4.33%) |
Mar 14, 2023 | 150.45 | 155.92 | 150.08 | 152.82 | 10,551,184 | +1.95(+1.29%) |
Mar 13, 2023 | 148.72 | 153.00 | 146.21 | 150.87 | 10,686,181 | -0.91(-0.60%) |
Mar 10, 2023 | 152.99 | 156.54 | 150.84 | 151.79 | 7,769,463 | -0.80(-0.52%) |
Mar 09, 2023 | 155.70 | 157.32 | 152.28 | 152.59 | 6,535,844 | -2.36(-1.52%) |
Mar 08, 2023 | 155.17 | 157.11 | 153.41 | 154.94 | 5,717,535 | -0.99(-0.63%) |
Mar 07, 2023 | 157.52 | 158.37 | 155.50 | 155.93 | 7,771,238 | -2.03(-1.29%) |
Mar 06, 2023 | 156.22 | 158.56 | 155.72 | 157.97 | 8,101,366 | +1.15(+0.73%) |
Mar 03, 2023 | 152.93 | 157.40 | 152.50 | 156.81 | 6,319,633 | +2.28(+1.48%) |
Mar 02, 2023 | 153.98 | 155.42 | 153.61 | 154.53 | 5,907,825 | +0.48(+0.31%) |
Mar 01, 2023 | 152.97 | 155.51 | 152.66 | 154.05 | 7,852,244 | +1.22(+0.80%) |
Feb 28, 2023 | 156.21 | 156.21 | 152.37 | 152.83 | 11,431,574 | -1.95(-1.26%) |
Feb 27, 2023 | 154.96 | 155.30 | 153.93 | 154.78 | 6,718,122 | +0.39(+0.25%) |
Feb 24, 2023 | 152.83 | 154.57 | 151.29 | 154.39 | 5,607,067 | +0.46(+0.30%) |
Feb 23, 2023 | 154.24 | 154.80 | 152.63 | 153.93 | 6,777,769 | +1.50(+0.99%) |
Feb 22, 2023 | 152.37 | 153.68 | 151.06 | 152.43 | 6,527,260 | -0.62(-0.40%) |
Feb 21, 2023 | 154.17 | 155.66 | 152.76 | 153.05 | 7,635,025 | -1.76(-1.14%) |
Feb 17, 2023 | 156.60 | 156.70 | 153.86 | 154.81 | 10,111,443 | -3.54(-2.23%) |
Feb 16, 2023 | 159.88 | 160.33 | 158.18 | 158.34 | 7,073,238 | -2.32(-1.44%) |
Feb 15, 2023 | 161.04 | 161.15 | 159.23 | 160.66 | 9,347,385 | -1.71(-1.05%) |
Feb 14, 2023 | 160.64 | 163.50 | 160.17 | 162.38 | 8,565,196 | +1.23(+0.77%) |
Feb 13, 2023 | 161.43 | 161.98 | 159.97 | 161.14 | 10,014,388 | -0.90(-0.56%) |
Feb 10, 2023 | 160.94 | 162.76 | 160.90 | 162.05 | 12,313,018 | +3.33(+2.10%) |
Feb 09, 2023 | 160.41 | 160.81 | 158.31 | 158.72 | 10,741,057 | -1.47(-0.92%) |
Feb 08, 2023 | 162.53 | 164.02 | 159.69 | 160.19 | 10,380,597 | -3.85(-2.35%) |
Feb 07, 2023 | 160.26 | 164.33 | 159.82 | 164.04 | 10,904,102 | +4.19(+2.62%) |
Feb 06, 2023 | 159.78 | 160.30 | 157.71 | 159.85 | 8,127,298 | +0.18(+0.11%) |
Feb 03, 2023 | 160.06 | 161.65 | 158.77 | 159.67 | 8,919,642 | +0.41(+0.26%) |
Feb 02, 2023 | 161.25 | 161.54 | 157.19 | 159.26 | 11,100,369 | -2.21(-1.37%) |
Feb 01, 2023 | 163.31 | 163.64 | 159.76 | 161.47 | 12,222,557 | -2.51(-1.53%) |
Jan 31, 2023 | 162.78 | 164.55 | 161.53 | 163.98 | 15,364,412 | -0.17(-0.10%) |
Jan 30, 2023 | 167.73 | 168.05 | 163.65 | 164.15 | 12,168,182 | -4.95(-2.93%) |
Jan 27, 2023 | 173.60 | 173.60 | 167.65 | 169.09 | 20,858,420 | -7.86(-4.44%) |
Jan 26, 2023 | 174.31 | 176.97 | 172.89 | 176.95 | 15,168,610 | +8.21(+4.86%) |
Jan 25, 2023 | 168.94 | 169.64 | 166.17 | 168.75 | 7,108,373 | -1.65(-0.97%) |
Jan 24, 2023 | 170.64 | 171.50 | 168.39 | 170.40 | 6,353,744 | +0.16(+0.09%) |
Jan 23, 2023 | 170.75 | 172.01 | 169.64 | 170.24 | 8,890,345 | -0.23(-0.13%) |
Jan 20, 2023 | 168.49 | 170.89 | 167.28 | 170.46 | 11,119,729 | +1.79(+1.06%) |
Jan 19, 2023 | 166.42 | 169.57 | 165.99 | 168.67 | 6,266,806 | +1.67(+1.00%) |
Jan 18, 2023 | 170.38 | 171.85 | 166.73 | 167.00 | 9,443,311 | -3.07(-1.81%) |
Jan 17, 2023 | 168.14 | 170.86 | 167.90 | 170.07 | 11,350,549 | +2.76(+1.65%) |
Jan 13, 2023 | 166.87 | 167.72 | 165.54 | 167.31 | 6,143,592 | +0.45(+0.27%) |
Jan 12, 2023 | 165.83 | 168.08 | 165.75 | 166.86 | 7,313,007 | +1.77(+1.07%) |
Jan 11, 2023 | 167.62 | 167.86 | 164.24 | 165.09 | 7,385,597 | -0.79(-0.48%) |
Jan 10, 2023 | 166.22 | 166.51 | 163.69 | 165.88 | 8,803,925 | +0.81(+0.49%) |
Jan 09, 2023 | 167.97 | 168.04 | 164.32 | 165.07 | 8,896,972 | -1.30(-0.78%) |
Jan 06, 2023 | 166.81 | 169.04 | 165.56 | 166.37 | 7,631,658 | +1.24(+0.75%) |
Jan 05, 2023 | 161.60 | 166.02 | 161.36 | 165.13 | 6,460,140 | +2.92(+1.80%) |
Jan 04, 2023 | 161.09 | 164.23 | 160.99 | 162.21 | 8,149,977 | -1.74(-1.06%) |
Jan 03, 2023 | 167.77 | 168.67 | 161.61 | 163.95 | 8,021,862 | -5.18(-3.06%) |
Dec 30, 2022 | 167.76 | 169.57 | 167.45 | 169.13 | 5,311,767 | +1.10(+0.66%) |
Dec 29, 2022 | 166.46 | 168.86 | 166.46 | 168.03 | 4,394,764 | +1.26(+0.76%) |
Dec 28, 2022 | 168.54 | 168.95 | 165.78 | 166.77 | 4,758,222 | -2.50(-1.48%) |
Dec 27, 2022 | 168.07 | 169.83 | 167.16 | 169.26 | 5,489,009 | +2.10(+1.26%) |
Dec 23, 2022 | 164.05 | 167.33 | 163.67 | 167.16 | 6,451,440 | +5.01(+3.09%) |
Dec 22, 2022 | 165.05 | 165.10 | 158.62 | 162.15 | 6,107,521 | -2.47(-1.50%) |
Dec 21, 2022 | 165.08 | 165.81 | 163.17 | 164.62 | 5,810,841 | +1.91(+1.18%) |
Dec 20, 2022 | 160.01 | 163.29 | 159.81 | 162.71 | 6,576,459 | +2.63(+1.64%) |
Dec 19, 2022 | 160.29 | 160.96 | 158.54 | 160.08 | 7,566,744 | +1.09(+0.69%) |
Dec 16, 2022 | 158.81 | 160.33 | 157.46 | 158.98 | 26,065,672 | -2.19(-1.36%) |
Dec 15, 2022 | 160.75 | 161.48 | 158.36 | 161.17 | 7,724,968 | -1.22(-0.75%) |
Dec 14, 2022 | 164.42 | 164.83 | 161.38 | 162.38 | 7,474,730 | -1.13(-0.69%) |
Dec 13, 2022 | 163.55 | 164.39 | 162.53 | 163.52 | 8,317,796 | +3.56(+2.23%) |
Dec 12, 2022 | 159.18 | 160.68 | 158.03 | 159.95 | 9,937,814 | +1.65(+1.04%) |
Dec 09, 2022 | 162.36 | 163.20 | 158.24 | 158.31 | 11,412,957 | -5.22(-3.19%) |
Dec 08, 2022 | 166.08 | 166.22 | 162.10 | 163.53 | 8,568,763 | +0.96(+0.59%) |
Dec 07, 2022 | 161.19 | 164.51 | 160.99 | 162.56 | 7,359,146 | +0.48(+0.30%) |
Dec 06, 2022 | 165.38 | 167.78 | 161.25 | 162.08 | 9,297,773 | -4.29(-2.58%) |
Dec 05, 2022 | 172.13 | 172.39 | 164.55 | 166.37 | 8,660,900 | -4.21(-2.47%) |
Dec 02, 2022 | 171.06 | 173.03 | 169.54 | 170.58 | 7,271,979 | -1.38(-0.80%) |
Dec 01, 2022 | 173.63 | 173.90 | 170.97 | 171.96 | 5,535,093 | -0.77(-0.45%) |
Nov 30, 2022 | 172.30 | 172.76 | 169.25 | 172.73 | 11,604,596 | +2.15(+1.26%) |
Nov 29, 2022 | 169.86 | 171.36 | 169.28 | 170.58 | 7,412,485 | +2.52(+1.50%) |
Nov 28, 2022 | 169.88 | 171.00 | 167.69 | 168.07 | 9,939,107 | -5.03(-2.91%) |
Nov 25, 2022 | 174.22 | 174.61 | 172.73 | 173.10 | 2,967,661 | -0.51(-0.29%) |
Nov 23, 2022 | 172.64 | 174.47 | 172.04 | 173.61 | 6,188,367 | -1.56(-0.89%) |
Nov 22, 2022 | 173.15 | 175.79 | 172.51 | 175.16 | 9,571,959 | +4.38(+2.57%) |
Nov 21, 2022 | 169.36 | 171.22 | 165.67 | 170.78 | 8,947,500 | -1.65(-0.96%) |
Nov 18, 2022 | 170.52 | 172.83 | 169.28 | 172.43 | 8,130,816 | -1.04(-0.60%) |
Nov 17, 2022 | 171.04 | 173.60 | 169.87 | 173.47 | 6,951,906 | +0.49(+0.28%) |
Nov 16, 2022 | 174.43 | 175.62 | 171.75 | 172.98 | 8,485,617 | -2.86(-1.63%) |
Nov 15, 2022 | 174.97 | 176.20 | 173.24 | 175.84 | 8,281,944 | +1.40(+0.80%) |
Nov 14, 2022 | 174.21 | 177.36 | 174.09 | 174.44 | 10,394,071 | +0.09(+0.05%) |
Nov 11, 2022 | 172.10 | 174.95 | 171.95 | 174.35 | 9,014,206 | +4.82(+2.85%) |
Nov 10, 2022 | 170.40 | 170.49 | 166.48 | 169.53 | 7,465,139 | +3.15(+1.89%) |
Nov 09, 2022 | 171.69 | 171.87 | 165.71 | 166.38 | 8,575,347 | -6.93(-4.00%) |
Nov 08, 2022 | 173.28 | 174.16 | 171.92 | 173.30 | 6,744,529 | -0.25(-0.15%) |
Nov 07, 2022 | 170.65 | 174.28 | 170.28 | 173.56 | 8,110,472 | +2.05(+1.19%) |
Nov 04, 2022 | 172.84 | 173.36 | 168.87 | 171.51 | 8,012,202 | +2.14(+1.26%) |
Nov 03, 2022 | 166.41 | 170.36 | 165.89 | 169.37 | 7,066,098 | +2.46(+1.47%) |
Nov 02, 2022 | 169.18 | 166.69 | 166.91 | 8,680,880 | -3.48(-2.04%) | |
Nov 01, 2022 | 171.93 | 172.52 | 170.09 | 170.39 | 9,822,826 | +1.24(+0.73%) |
Oct 31, 2022 | 166.50 | 171.90 | 166.50 | 169.15 | 14,204,021 | +0.86(+0.51%) |
Oct 28, 2022 | 169.69 | 170.99 | 165.07 | 168.29 | 11,522,282 | +1.94(+1.17%) |
Oct 27, 2022 | 168.21 | 169.62 | 165.95 | 166.35 | 9,803,582 | +0.76(+0.46%) |
Oct 26, 2022 | 163.94 | 166.89 | 163.99 | 165.59 | 7,346,242 | +2.02(+1.23%) |
Oct 25, 2022 | 161.82 | 163.64 | 160.99 | 163.57 | 7,785,576 | +1.68(+1.04%) |
Oct 24, 2022 | 160.91 | 163.33 | 160.47 | 161.89 | 7,494,095 | -0.06(-0.03%) |
Oct 21, 2022 | 158.16 | 162.55 | 157.88 | 161.94 | 8,534,925 | +3.96(+2.50%) |
Oct 20, 2022 | 158.31 | 160.66 | 157.03 | 157.99 | 9,486,298 | +0.90(+0.57%) |
Oct 19, 2022 | 152.97 | 158.22 | 152.97 | 157.09 | 10,445,460 | +4.94(+3.24%) |
Oct 18, 2022 | 151.82 | 152.71 | 148.64 | 152.15 | 6,020,925 | +1.32(+0.87%) |
Oct 17, 2022 | 152.69 | 154.20 | 150.64 | 150.84 | 6,298,948 | +1.09(+0.73%) |
Oct 14, 2022 | 153.39 | 154.72 | 149.54 | 149.74 | 7,840,054 | -4.81(-3.11%) |
Oct 13, 2022 | 146.20 | 155.21 | 146.20 | 154.55 | 10,957,766 | +7.14(+4.85%) |
Oct 12, 2022 | 146.00 | 148.49 | 145.42 | 147.40 | 5,279,902 | +0.44(+0.30%) |
Oct 11, 2022 | 144.70 | 149.54 | 144.10 | 146.96 | 8,056,630 | +0.03(+0.02%) |
Oct 10, 2022 | 150.54 | 150.98 | 146.28 | 146.94 | 6,313,568 | -2.70(-1.81%) |
Oct 07, 2022 | 151.96 | 153.28 | 148.73 | 149.64 | 10,665,121 | -1.30(-0.86%) |
Oct 06, 2022 | 147.12 | 151.42 | 146.99 | 150.94 | 10,157,430 | +2.70(+1.82%) |
Oct 05, 2022 | 145.72 | 149.36 | 144.75 | 148.24 | 11,367,363 | +0.84(+0.57%) |
Oct 04, 2022 | 144.40 | 147.62 | 143.65 | 147.39 | 10,179,975 | +5.52(+3.89%) |
Oct 03, 2022 | 139.30 | 142.45 | 138.67 | 141.88 | 10,260,744 | +7.54(+5.61%) |
Sep 30, 2022 | 134.68 | 135.71 | 133.24 | 134.34 | 10,055,754 | -1.03(-0.76%) |
Sep 29, 2022 | 135.13 | 135.97 | 133.03 | 135.37 | 8,765,906 | -0.94(-0.69%) |
Sep 28, 2022 | 132.85 | 136.93 | 132.22 | 136.31 | 8,854,458 | +4.45(+3.38%) |
Sep 27, 2022 | 133.05 | 134.43 | 131.34 | 131.86 | 10,825,956 | +0.06(+0.04%) |
Sep 26, 2022 | 134.25 | 135.63 | 131.74 | 131.81 | 10,099,172 | -3.56(-2.63%) |
Sep 23, 2022 | 140.03 | 140.43 | 134.33 | 135.37 | 14,886,448 | -9.46(-6.53%) |
Sep 22, 2022 | 147.37 | 148.00 | 144.69 | 144.83 | 7,465,829 | -0.11(-0.08%) |
Sep 21, 2022 | 148.03 | 148.47 | 144.89 | 144.94 | 7,353,839 | -1.19(-0.81%) |
Sep 20, 2022 | 145.91 | 146.66 | 144.32 | 146.13 | 9,576,449 | -0.58(-0.40%) |
Sep 19, 2022 | 143.00 | 146.76 | 142.88 | 146.71 | 7,284,588 | +0.42(+0.29%) |
Sep 16, 2022 | 150.10 | 150.68 | 145.50 | 146.29 | 46,779,488 | -3.90(-2.60%) |
Sep 15, 2022 | 150.25 | 151.19 | 149.22 | 150.19 | 10,334,030 | -2.48(-1.62%) |
Sep 14, 2022 | 150.49 | 152.95 | 149.93 | 152.67 | 12,059,900 | +3.61(+2.42%) |
Sep 13, 2022 | 150.93 | 152.10 | 148.43 | 149.06 | 11,023,935 | -2.89(-1.90%) |
Sep 12, 2022 | 152.24 | 153.84 | 150.78 | 151.95 | 9,537,340 | +2.37(+1.58%) |
Sep 09, 2022 | 148.12 | 150.22 | 147.30 | 149.58 | 8,836,172 | +3.76(+2.58%) |
Sep 08, 2022 | 145.49 | 146.22 | 143.42 | 145.82 | 9,873,652 | +0.79(+0.54%) |
Sep 07, 2022 | 144.06 | 145.70 | 142.71 | 145.04 | 10,097,084 | -1.88(-1.28%) |
Sep 06, 2022 | 149.51 | 149.60 | 145.60 | 146.92 | 9,143,214 | -0.68(-0.46%) |
Sep 02, 2022 | 147.96 | 148.79 | 146.54 | 147.60 | 8,060,308 | +2.16(+1.49%) |