Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 166.62 | 166.95 | 164.22 | 165.59 | 5,331,231 | -0.05(-0.03%) |
Sep 28, 2023 | 166.06 | 166.30 | 164.34 | 165.64 | 4,953,702 | -0.07(-0.04%) |
Sep 27, 2023 | 168.38 | 168.75 | 165.17 | 165.71 | 5,863,249 | -2.88(-1.71%) |
Sep 26, 2023 | 169.06 | 169.76 | 167.73 | 168.59 | 5,334,939 | -1.77(-1.04%) |
Sep 25, 2023 | 170.70 | 170.41 | 169.23 | 170.36 | 3,636,509 | -0.92(-0.54%) |
Sep 22, 2023 | 170.95 | 172.37 | 170.40 | 171.28 | 4,648,389 | -0.11(-0.06%) |
Sep 21, 2023 | 174.04 | 174.27 | 171.14 | 171.38 | 5,475,833 | -2.93(-1.68%) |
Sep 20, 2023 | 175.01 | 175.33 | 173.51 | 174.31 | 3,782,437 | +0.06(+0.03%) |
Sep 19, 2023 | 174.78 | 175.05 | 173.26 | 174.26 | 3,447,937 | -1.04(-0.59%) |
Sep 18, 2023 | 176.88 | 176.88 | 174.36 | 175.29 | 3,256,930 | -0.45(-0.26%) |
Sep 15, 2023 | 177.28 | 177.68 | 175.52 | 175.74 | 11,933,122 | -1.36(-0.77%) |
Sep 14, 2023 | 175.84 | 177.55 | 175.24 | 177.10 | 4,214,327 | +1.51(+0.86%) |
Sep 13, 2023 | 174.27 | 176.03 | 174.15 | 175.59 | 3,869,736 | +1.38(+0.79%) |
Sep 12, 2023 | 174.67 | 174.84 | 173.74 | 174.21 | 3,408,805 | -0.65(-0.37%) |
Sep 11, 2023 | 172.80 | 175.34 | 172.80 | 174.85 | 4,618,094 | +2.60(+1.51%) |
Sep 08, 2023 | 171.80 | 173.11 | 171.61 | 172.25 | 3,064,977 | -0.13(-0.07%) |
Sep 07, 2023 | 171.84 | 173.02 | 171.22 | 172.38 | 5,049,422 | +1.63(+0.96%) |
Sep 06, 2023 | 170.93 | 171.00 | 169.53 | 170.75 | 6,071,191 | +0.56(+0.33%) |
Sep 05, 2023 | 171.27 | 171.87 | 169.69 | 170.19 | 5,200,086 | -1.13(-0.66%) |
Sep 01, 2023 | 174.66 | 174.74 | 170.66 | 171.32 | 4,913,374 | -2.54(-1.46%) |
Aug 31, 2023 | 175.25 | 175.54 | 173.81 | 173.87 | 5,696,432 | -1.85(-1.05%) |
Aug 30, 2023 | 176.09 | 176.86 | 175.37 | 175.72 | 3,249,425 | +0.15(+0.08%) |
Aug 29, 2023 | 174.96 | 175.85 | 173.71 | 175.57 | 4,501,684 | +0.66(+0.38%) |
Aug 28, 2023 | 175.47 | 175.81 | 174.03 | 174.91 | 3,287,088 | +0.81(+0.46%) |
Aug 25, 2023 | 172.79 | 174.39 | 172.57 | 174.11 | 4,854,450 | +2.17(+1.26%) |
Aug 24, 2023 | 172.74 | 175.10 | 171.85 | 171.93 | 5,884,298 | -0.91(-0.53%) |
Aug 23, 2023 | 172.00 | 173.00 | 171.15 | 172.84 | 4,165,894 | +2.35(+1.38%) |
Aug 22, 2023 | 170.96 | 171.58 | 170.12 | 170.50 | 3,612,736 | -1.31(-0.76%) |
Aug 21, 2023 | 172.47 | 172.69 | 171.01 | 171.81 | 4,415,013 | -1.10(-0.63%) |
Aug 18, 2023 | 173.18 | 174.23 | 172.02 | 172.90 | 6,204,196 | -0.26(-0.15%) |
Aug 17, 2023 | 175.84 | 176.04 | 173.04 | 173.16 | 4,640,444 | -2.68(-1.52%) |
Aug 16, 2023 | 176.22 | 177.53 | 175.59 | 175.84 | 2,714,163 | -0.14(-0.08%) |
Aug 15, 2023 | 177.73 | 178.03 | 175.77 | 175.98 | 3,433,554 | -2.20(-1.24%) |
Aug 14, 2023 | 178.93 | 179.38 | 177.71 | 178.18 | 3,492,094 | -0.41(-0.23%) |
Aug 11, 2023 | 178.55 | 178.82 | 177.85 | 178.59 | 2,961,558 | +0.28(+0.16%) |
Aug 10, 2023 | 178.76 | 180.09 | 178.09 | 178.31 | 3,841,171 | -0.22(-0.12%) |
Aug 09, 2023 | 178.43 | 179.52 | 177.22 | 178.53 | 4,547,506 | -0.45(-0.25%) |
Aug 08, 2023 | 181.66 | 181.93 | 178.58 | 178.98 | 5,171,147 | -2.38(-1.31%) |
Aug 07, 2023 | 179.79 | 181.67 | 179.62 | 181.35 | 3,424,831 | +2.22(+1.24%) |
Aug 04, 2023 | 181.58 | 182.44 | 178.89 | 179.13 | 4,793,025 | -2.44(-1.35%) |
Aug 03, 2023 | 182.60 | 183.62 | 181.43 | 181.58 | 2,944,636 | -1.16(-0.63%) |
Aug 02, 2023 | 181.06 | 184.34 | 180.88 | 182.73 | 4,416,893 | +1.45(+0.80%) |
Aug 01, 2023 | 181.94 | 183.01 | 180.88 | 181.29 | 2,941,243 | -0.62(-0.34%) |
Jul 31, 2023 | 183.84 | 183.97 | 181.32 | 181.91 | 5,861,546 | -2.77(-1.50%) |
Jul 28, 2023 | 184.51 | 185.70 | 184.17 | 184.67 | 5,773,353 | +1.70(+0.93%) |
Jul 27, 2023 | 186.31 | 186.60 | 182.82 | 182.98 | 4,267,871 | -2.95(-1.59%) |
Jul 26, 2023 | 185.46 | 186.68 | 184.43 | 185.93 | 4,017,833 | +0.23(+0.13%) |
Jul 25, 2023 | 184.77 | 186.32 | 184.43 | 185.69 | 3,631,854 | +0.43(+0.23%) |
Jul 24, 2023 | 184.95 | 185.76 | 184.51 | 185.27 | 4,355,490 | +0.74(+0.40%) |
Jul 21, 2023 | 184.47 | 185.80 | 183.69 | 184.53 | 15,872,375 | +0.83(+0.45%) |
Jul 20, 2023 | 181.95 | 184.36 | 181.28 | 183.69 | 5,209,867 | +2.95(+1.63%) |
Jul 19, 2023 | 179.52 | 181.07 | 178.96 | 180.74 | 4,266,949 | +1.76(+0.98%) |
Jul 18, 2023 | 179.95 | 181.29 | 178.38 | 178.99 | 5,857,258 | -1.15(-0.64%) |
Jul 17, 2023 | 180.82 | 181.47 | 179.93 | 180.13 | 5,809,690 | -2.50(-1.37%) |
Jul 14, 2023 | 182.30 | 183.04 | 181.54 | 182.64 | 4,603,957 | +0.66(+0.36%) |
Jul 13, 2023 | 180.30 | 182.49 | 177.83 | 181.98 | 8,473,362 | +4.23(+2.38%) |
Jul 12, 2023 | 178.53 | 179.14 | 177.56 | 177.75 | 6,258,865 | -0.79(-0.44%) |
Jul 11, 2023 | 178.92 | 179.25 | 177.01 | 178.53 | 4,036,364 | -0.31(-0.17%) |
Jul 10, 2023 | 178.62 | 180.40 | 178.33 | 178.84 | 5,759,202 | +1.18(+0.67%) |
Jul 07, 2023 | 180.32 | 180.38 | 177.61 | 177.66 | 6,502,718 | -3.42(-1.89%) |
Jul 06, 2023 | 180.31 | 181.22 | 179.42 | 181.07 | 5,763,138 | +0.02(+0.01%) |
Jul 05, 2023 | 179.52 | 181.16 | 179.49 | 181.05 | 5,438,241 | +0.95(+0.53%) |
Jul 03, 2023 | 178.84 | 180.14 | 178.04 | 180.10 | 2,461,880 | +0.37(+0.20%) |
Jun 30, 2023 | 178.59 | 180.03 | 178.43 | 179.74 | 7,885,381 | +1.30(+0.73%) |
Jun 29, 2023 | 177.82 | 178.44 | 176.02 | 178.43 | 5,946,422 | +0.17(+0.10%) |
Jun 28, 2023 | 180.73 | 181.21 | 177.96 | 178.26 | 5,352,540 | -2.45(-1.35%) |
Jun 27, 2023 | 179.20 | 181.08 | 178.51 | 180.71 | 5,938,476 | +1.29(+0.72%) |
Jun 26, 2023 | 180.65 | 180.91 | 178.67 | 179.41 | 3,819,261 | -1.15(-0.63%) |
Jun 23, 2023 | 182.43 | 182.43 | 180.44 | 180.56 | 7,916,579 | -1.24(-0.68%) |
Jun 22, 2023 | 181.20 | 182.03 | 180.37 | 181.80 | 3,283,231 | +1.86(+1.04%) |
Jun 21, 2023 | 180.22 | 181.34 | 178.73 | 179.94 | 3,949,300 | +0.12(+0.06%) |
Jun 20, 2023 | 181.01 | 182.31 | 179.75 | 179.82 | 4,281,869 | -0.71(-0.39%) |
Jun 16, 2023 | 180.63 | 182.03 | 180.20 | 180.53 | 9,198,136 | +0.32(+0.18%) |
Jun 15, 2023 | 178.80 | 180.66 | 180.21 | 4,458,287 | -6.19(-3.32%) | |
May 08, 2023 | 186.44 | 187.02 | 185.72 | 186.40 | 2,333,763 | -0.89(-0.47%) |
May 05, 2023 | 185.88 | 187.49 | 185.47 | 187.28 | 4,301,207 | +0.86(+0.46%) |
May 04, 2023 | 186.14 | 186.97 | 185.24 | 186.43 | 4,425,905 | +1.16(+0.62%) |
May 03, 2023 | 185.65 | 186.30 | 184.88 | 185.27 | 3,515,868 | -0.07(-0.04%) |
May 02, 2023 | 184.48 | 185.58 | 182.93 | 185.34 | 3,850,023 | +0.55(+0.30%) |
May 01, 2023 | 183.60 | 185.41 | 183.44 | 184.79 | 3,254,885 | +0.76(+0.41%) |
Apr 28, 2023 | 183.07 | 184.73 | 182.82 | 184.03 | 4,780,888 | +1.16(+0.63%) |
Apr 27, 2023 | 181.41 | 183.12 | 180.77 | 182.87 | 4,745,106 | +1.11(+0.61%) |
Apr 26, 2023 | 181.70 | 182.61 | 181.11 | 181.76 | 4,834,233 | -1.13(-0.62%) |
Apr 25, 2023 | 179.85 | 183.34 | 179.54 | 182.89 | 6,473,809 | +4.06(+2.27%) |
Apr 24, 2023 | 179.79 | 179.86 | 178.37 | 178.83 | 3,669,552 | +0.09(+0.05%) |
Apr 21, 2023 | 179.30 | 179.68 | 178.47 | 178.74 | 3,923,022 | +0.08(+0.04%) |
Apr 20, 2023 | 178.19 | 179.34 | 177.57 | 178.66 | 4,012,220 | +0.59(+0.33%) |
Apr 19, 2023 | 178.58 | 178.66 | 177.63 | 178.08 | 2,292,336 | -0.11(-0.06%) |
Apr 18, 2023 | 178.12 | 178.56 | 177.13 | 178.18 | 2,529,362 | +0.37(+0.21%) |
Apr 17, 2023 | 177.57 | 178.11 | 176.88 | 177.82 | 3,344,819 | +0.90(+0.51%) |
Apr 14, 2023 | 176.74 | 177.40 | 176.34 | 176.92 | 2,669,136 | -0.83(-0.47%) |
Apr 13, 2023 | 176.05 | 177.97 | 175.56 | 177.75 | 4,464,088 | +1.75(+1.00%) |
Apr 12, 2023 | 176.12 | 177.17 | 175.69 | 175.99 | 3,755,915 | -0.35(-0.20%) |
Apr 11, 2023 | 176.82 | 177.27 | 176.19 | 176.34 | 3,720,564 | -0.27(-0.15%) |
Apr 10, 2023 | 177.22 | 177.28 | 175.16 | 176.61 | 2,497,989 | -1.12(-0.63%) |
Apr 06, 2023 | 176.71 | 178.10 | 176.51 | 177.73 | 3,516,218 | +0.69(+0.39%) |
Apr 05, 2023 | 176.66 | 178.31 | 176.48 | 177.03 | 3,969,028 | +1.66(+0.95%) |
Apr 04, 2023 | 175.63 | 176.77 | 174.59 | 175.38 | 3,429,747 | -0.56(-0.32%) |
Apr 03, 2023 | 175.36 | 176.19 | 173.91 | 175.94 | 4,048,082 | +0.19(+0.11%) |
Mar 31, 2023 | 175.61 | 175.93 | 174.80 | 175.74 | 4,647,165 | +1.42(+0.81%) |
Mar 30, 2023 | 174.49 | 174.81 | 173.60 | 174.33 | 2,845,293 | +0.15(+0.08%) |
Mar 29, 2023 | 174.15 | 174.40 | 173.51 | 174.18 | 4,663,548 | +1.20(+0.70%) |
Mar 28, 2023 | 172.88 | 173.97 | 172.88 | 172.98 | 2,956,327 | -0.12(-0.07%) |
Mar 27, 2023 | 173.11 | 174.15 | 172.86 | 173.10 | 4,234,558 | +0.45(+0.26%) |
Mar 24, 2023 | 170.18 | 172.89 | 170.05 | 172.65 | 3,852,493 | +3.32(+1.96%) |
Mar 23, 2023 | 169.73 | 170.85 | 168.72 | 169.33 | 4,829,258 | -0.83(-0.49%) |
Mar 22, 2023 | 171.44 | 172.92 | 170.07 | 170.16 | 4,544,081 | -1.45(-0.84%) |
Mar 21, 2023 | 171.27 | 171.76 | 169.94 | 171.61 | 3,954,336 | +0.41(+0.24%) |
Mar 20, 2023 | 170.15 | 171.29 | 169.20 | 171.20 | 4,670,317 | +2.37(+1.40%) |
Mar 17, 2023 | 170.16 | 170.34 | 167.96 | 168.83 | 9,184,917 | -1.33(-0.78%) |
Mar 16, 2023 | 170.26 | 170.63 | 169.01 | 170.16 | 4,910,994 | -0.12(-0.07%) |
Mar 15, 2023 | 167.29 | 170.31 | 166.96 | 170.28 | 7,364,789 | +2.99(+1.79%) |
Mar 14, 2023 | 166.29 | 167.56 | 165.40 | 167.29 | 6,722,218 | -0.17(-0.10%) |
Mar 13, 2023 | 166.55 | 170.86 | 166.40 | 167.46 | 9,462,432 | +1.62(+0.98%) |
Mar 10, 2023 | 166.32 | 167.97 | 164.81 | 165.84 | 4,283,984 | +0.22(+0.13%) |
Mar 09, 2023 | 167.38 | 168.09 | 165.04 | 165.62 | 4,192,363 | -1.26(-0.76%) |
Mar 08, 2023 | 166.47 | 167.12 | 165.60 | 166.88 | 3,029,179 | +0.45(+0.27%) |
Mar 07, 2023 | 167.42 | 167.99 | 165.69 | 166.43 | 4,247,624 | -0.83(-0.50%) |
Mar 06, 2023 | 166.03 | 167.41 | 166.03 | 167.26 | 3,745,354 | +0.34(+0.20%) |
Mar 03, 2023 | 166.78 | 167.21 | 165.17 | 166.92 | 3,762,407 | -0.16(-0.10%) |
Mar 02, 2023 | 164.38 | 167.51 | 163.67 | 167.09 | 4,671,540 | +3.03(+1.85%) |
Mar 01, 2023 | 165.01 | 165.14 | 161.94 | 164.06 | 5,592,500 | -2.11(-1.27%) |
Feb 28, 2023 | 167.46 | 167.63 | 165.84 | 166.17 | 4,508,423 | -2.28(-1.35%) |
Feb 27, 2023 | 169.46 | 169.73 | 168.20 | 168.44 | 3,350,674 | -0.05(-0.03%) |
Feb 24, 2023 | 168.01 | 168.85 | 166.89 | 168.49 | 3,090,314 | -0.34(-0.20%) |
Feb 23, 2023 | 169.16 | 169.48 | 167.56 | 168.83 | 3,969,853 | +0.18(+0.11%) |
Feb 22, 2023 | 169.22 | 169.90 | 168.31 | 168.65 | 5,534,360 | -0.06(-0.03%) |
Feb 21, 2023 | 168.13 | 169.88 | 167.26 | 168.70 | 6,053,785 | -0.09(-0.06%) |
Feb 17, 2023 | 167.72 | 168.93 | 167.41 | 168.80 | 4,127,283 | +0.74(+0.44%) |
Feb 16, 2023 | 167.32 | 169.39 | 167.13 | 168.06 | 5,192,859 | -0.48(-0.28%) |
Feb 15, 2023 | 167.57 | 168.58 | 167.18 | 168.54 | 4,308,311 | +0.23(+0.14%) |
Feb 14, 2023 | 169.59 | 169.72 | 167.37 | 168.31 | 5,432,239 | -1.91(-1.12%) |
Feb 13, 2023 | 168.78 | 170.66 | 168.57 | 170.23 | 5,435,027 | +1.50(+0.89%) |
Feb 10, 2023 | 165.77 | 169.10 | 165.32 | 168.72 | 6,449,740 | +3.28(+1.98%) |
Feb 09, 2023 | 167.88 | 169.00 | 164.74 | 165.45 | 10,041,974 | +1.55(+0.95%) |
Feb 08, 2023 | 163.74 | 164.06 | 163.02 | 163.90 | 5,931,757 | -0.38(-0.23%) |
Feb 07, 2023 | 163.06 | 164.73 | 162.08 | 164.28 | 6,313,013 | -0.25(-0.15%) |
Feb 06, 2023 | 162.54 | 165.06 | 162.39 | 164.53 | 5,890,030 | +2.59(+1.60%) |
Feb 03, 2023 | 163.71 | 164.02 | 159.96 | 161.94 | 5,543,488 | -0.81(-0.50%) |
Feb 02, 2023 | 162.27 | 163.32 | 161.36 | 162.76 | 5,904,094 | -1.52(-0.93%) |
Feb 01, 2023 | 163.63 | 165.01 | 162.32 | 164.28 | 4,323,667 | +0.52(+0.32%) |
Jan 31, 2023 | 162.98 | 163.81 | 162.13 | 163.76 | 4,871,078 | +1.47(+0.91%) |
Jan 30, 2023 | 162.57 | 164.18 | 161.96 | 162.29 | 5,419,675 | -0.13(-0.08%) |
Jan 27, 2023 | 162.57 | 163.01 | 161.43 | 162.42 | 5,693,017 | -0.58(-0.35%) |
Jan 26, 2023 | 164.35 | 164.38 | 162.82 | 163.00 | 4,759,885 | -1.64(-0.99%) |
Jan 25, 2023 | 163.11 | 164.68 | 162.15 | 164.63 | 4,023,225 | +1.19(+0.73%) |
Jan 24, 2023 | 162.41 | 163.62 | 161.30 | 163.45 | 4,303,524 | +1.50(+0.93%) |
Jan 23, 2023 | 162.80 | 163.51 | 161.56 | 161.94 | 5,681,017 | -0.73(-0.45%) |
Jan 20, 2023 | 161.78 | 162.68 | 160.35 | 162.67 | 6,035,294 | +0.24(+0.15%) |
Jan 19, 2023 | 164.01 | 164.86 | 162.29 | 162.43 | 4,929,369 | -1.91(-1.16%) |
Jan 18, 2023 | 167.80 | 168.28 | 164.06 | 164.34 | 5,257,785 | -4.25(-2.52%) |
Jan 17, 2023 | 168.68 | 170.02 | 168.04 | 168.59 | 5,255,624 | +0.78(+0.47%) |
Jan 13, 2023 | 167.96 | 168.27 | 166.77 | 167.80 | 4,929,753 | -0.52(-0.31%) |
Jan 12, 2023 | 170.12 | 170.80 | 167.88 | 168.32 | 4,434,505 | -2.17(-1.27%) |
Jan 11, 2023 | 171.78 | 172.08 | 168.22 | 170.49 | 4,563,616 | +0.19(+0.11%) |
Jan 10, 2023 | 171.20 | 171.91 | 169.57 | 170.30 | 3,986,419 | -1.42(-0.83%) |
Jan 09, 2023 | 172.78 | 175.01 | 171.22 | 171.72 | 3,464,795 | -1.63(-0.94%) |
Jan 06, 2023 | 171.22 | 174.11 | 171.21 | 173.35 | 3,877,717 | +3.76(+2.22%) |
Jan 05, 2023 | 170.41 | 171.18 | 169.35 | 169.59 | 3,808,055 | -1.79(-1.04%) |
Jan 04, 2023 | 171.80 | 172.88 | 170.02 | 171.38 | 4,978,553 | -0.42(-0.25%) |
Jan 03, 2023 | 172.93 | 173.08 | 169.08 | 171.80 | 5,365,151 | -1.18(-0.68%) |
Dec 30, 2022 | 173.68 | 174.24 | 171.68 | 172.97 | 3,275,207 | -1.28(-0.74%) |
Dec 29, 2022 | 174.20 | 175.10 | 174.17 | 174.26 | 2,662,181 | +0.28(+0.16%) |
Dec 28, 2022 | 176.29 | 176.71 | 173.93 | 173.98 | 2,813,716 | -1.32(-0.75%) |
Dec 27, 2022 | 175.50 | 175.82 | 174.53 | 175.30 | 3,287,876 | +0.77(+0.44%) |
Dec 23, 2022 | 173.23 | 174.80 | 172.79 | 174.53 | 2,295,205 | +1.12(+0.65%) |
Dec 22, 2022 | 174.14 | 174.21 | 171.32 | 173.41 | 4,496,348 | -1.35(-0.77%) |
Dec 21, 2022 | 173.85 | 175.88 | 173.70 | 174.76 | 4,424,699 | +1.22(+0.70%) |
Dec 20, 2022 | 174.10 | 174.52 | 172.97 | 173.54 | 3,392,948 | -0.11(-0.06%) |
Dec 19, 2022 | 173.19 | 175.68 | 172.70 | 173.65 | 4,644,998 | +0.96(+0.55%) |
Dec 16, 2022 | 172.44 | 173.50 | 170.91 | 172.69 | 16,404,224 | +0.09(+0.05%) |
Dec 15, 2022 | 174.26 | 174.96 | 170.82 | 172.60 | 6,414,989 | -2.98(-1.70%) |
Dec 14, 2022 | 176.26 | 177.99 | 174.40 | 175.58 | 5,631,157 | -0.49(-0.28%) |
Dec 13, 2022 | 178.57 | 178.91 | 175.18 | 176.07 | 5,887,648 | -0.10(-0.05%) |
Dec 12, 2022 | 176.36 | 176.36 | 174.62 | 176.16 | 4,899,310 | +0.83(+0.48%) |
Dec 09, 2022 | 176.39 | 176.39 | 175.28 | 175.33 | 3,254,332 | -0.62(-0.35%) |
Dec 08, 2022 | 174.09 | 176.17 | 173.57 | 175.95 | 3,969,290 | +1.50(+0.86%) |
Dec 07, 2022 | 174.09 | 174.71 | 173.02 | 174.45 | 4,429,686 | +0.53(+0.30%) |
Dec 06, 2022 | 175.95 | 176.47 | 173.03 | 173.92 | 6,093,772 | -1.43(-0.81%) |
Dec 05, 2022 | 175.65 | 176.13 | 174.58 | 175.35 | 4,264,171 | -2.46(-1.38%) |
Dec 02, 2022 | 176.19 | 178.40 | 176.04 | 177.81 | 3,704,978 | -0.20(-0.11%) |
Dec 01, 2022 | 177.61 | 178.42 | 176.34 | 178.01 | 4,890,873 | +1.47(+0.83%) |
Nov 30, 2022 | 173.10 | 176.72 | 171.52 | 176.54 | 8,317,442 | +2.78(+1.60%) |
Nov 29, 2022 | 174.43 | 174.55 | 172.26 | 173.76 | 5,753,558 | -1.24(-0.71%) |
Nov 28, 2022 | 175.48 | 176.52 | 174.63 | 175.00 | 6,737,243 | -0.21(-0.12%) |
Nov 25, 2022 | 175.65 | 176.05 | 175.04 | 175.20 | 1,930,367 | -0.92(-0.52%) |
Nov 23, 2022 | 176.05 | 177.08 | 175.57 | 176.13 | 2,638,762 | +0.23(+0.13%) |
Nov 22, 2022 | 176.82 | 177.59 | 175.45 | 175.90 | 4,317,416 | +0.02(+0.01%) |
Nov 21, 2022 | 173.45 | 176.18 | 173.28 | 175.88 | 4,619,933 | +3.32(+1.92%) |
Nov 18, 2022 | 171.49 | 173.04 | 171.31 | 172.56 | 4,726,938 | +1.24(+0.72%) |
Nov 17, 2022 | 168.91 | 171.44 | 168.85 | 171.32 | 4,120,600 | +1.62(+0.95%) |
Nov 16, 2022 | 169.68 | 170.94 | 169.12 | 169.70 | 4,940,063 | +1.09(+0.64%) |
Nov 15, 2022 | 169.43 | 170.06 | 166.94 | 168.62 | 5,415,582 | +0.44(+0.26%) |
Nov 14, 2022 | 170.03 | 170.51 | 167.96 | 168.18 | 5,919,355 | -1.26(-0.74%) |
Nov 11, 2022 | 172.37 | 172.90 | 166.95 | 169.44 | 7,766,374 | -3.47(-2.01%) |
Nov 10, 2022 | 173.81 | 174.07 | 169.92 | 172.91 | 7,044,545 | +3.00(+1.76%) |
Nov 09, 2022 | 171.25 | 172.31 | 169.77 | 169.91 | 4,962,670 | -2.06(-1.20%) |
Nov 08, 2022 | 171.71 | 173.30 | 170.15 | 171.97 | 3,914,037 | +0.48(+0.28%) |
Nov 07, 2022 | 170.84 | 171.88 | 170.18 | 171.49 | 3,410,635 | +1.31(+0.77%) |
Nov 04, 2022 | 169.31 | 171.09 | 167.99 | 170.18 | 4,121,876 | +1.00(+0.59%) |
Nov 03, 2022 | 168.23 | 170.25 | 167.99 | 169.18 | 3,944,707 | -0.44(-0.26%) |
Nov 02, 2022 | 172.03 | 169.55 | 169.62 | 5,223,294 | -2.40(-1.39%) | |
Nov 01, 2022 | 172.19 | 173.97 | 171.19 | 172.02 | 4,292,281 | -0.78(-0.45%) |
Oct 31, 2022 | 172.42 | 174.13 | 171.81 | 172.80 | 5,167,346 | -0.62(-0.36%) |
Oct 28, 2022 | 171.01 | 174.08 | 170.80 | 173.41 | 7,056,860 | +3.19(+1.87%) |
Oct 27, 2022 | 171.65 | 172.18 | 169.93 | 170.23 | 5,698,810 | -0.18(-0.11%) |
Oct 26, 2022 | 170.59 | 172.15 | 169.69 | 170.41 | 5,400,148 | +0.76(+0.45%) |
Oct 25, 2022 | 169.50 | 170.22 | 168.07 | 169.65 | 5,485,934 | +0.56(+0.33%) |
Oct 24, 2022 | 166.35 | 169.37 | 166.22 | 169.09 | 5,586,843 | +4.40(+2.67%) |
Oct 21, 2022 | 162.92 | 165.28 | 162.33 | 164.69 | 5,332,609 | +1.52(+0.93%) |
Oct 20, 2022 | 165.77 | 165.93 | 162.83 | 163.17 | 4,533,225 | -1.81(-1.10%) |
Oct 19, 2022 | 166.36 | 167.33 | 163.99 | 164.97 | 5,464,576 | -1.62(-0.97%) |
Oct 18, 2022 | 166.36 | 168.35 | 165.02 | 166.59 | 4,778,448 | +2.22(+1.35%) |
Oct 17, 2022 | 163.94 | 165.19 | 162.79 | 164.38 | 6,727,086 | +2.42(+1.49%) |
Oct 14, 2022 | 167.47 | 167.73 | 161.77 | 161.96 | 6,241,071 | -4.21(-2.53%) |
Oct 13, 2022 | 159.02 | 166.57 | 158.75 | 166.16 | 8,863,897 | +4.97(+3.08%) |
Oct 12, 2022 | 160.57 | 162.44 | 158.54 | 161.20 | 10,292,926 | +6.47(+4.18%) |
Oct 11, 2022 | 154.39 | 156.32 | 153.75 | 154.72 | 5,487,213 | +0.73(+0.48%) |
Oct 10, 2022 | 154.15 | 155.15 | 153.39 | 153.99 | 5,084,891 | +0.20(+0.13%) |
Oct 07, 2022 | 154.45 | 155.12 | 153.19 | 153.79 | 5,022,098 | -1.13(-0.73%) |
Oct 06, 2022 | 157.77 | 157.99 | 154.63 | 154.93 | 4,857,893 | -3.04(-1.93%) |
Oct 05, 2022 | 158.89 | 159.01 | 155.81 | 157.97 | 3,718,680 | -1.06(-0.66%) |
Oct 04, 2022 | 159.29 | 160.57 | 157.54 | 159.03 | 4,830,080 | +1.77(+1.13%) |