Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 160.85 | 161.05 | 158.79 | 159.19 | 15,585,386 | -2.02(-1.25%) |
Aug 30, 2023 | 162.56 | 163.27 | 161.16 | 161.21 | 10,094,538 | -0.57(-0.35%) |
Aug 29, 2023 | 162.33 | 163.12 | 160.26 | 161.78 | 12,399,507 | +0.02(+0.01%) |
Aug 28, 2023 | 162.46 | 163.65 | 160.65 | 161.76 | 18,746,932 | -1.93(-1.18%) |
Aug 25, 2023 | 161.77 | 165.19 | 161.53 | 163.69 | 18,470,334 | +2.31(+1.43%) |
Aug 24, 2023 | 160.34 | 162.92 | 160.17 | 161.37 | 72,798,888 | +0.55(+0.34%) |
Aug 23, 2023 | 162.16 | 162.75 | 159.79 | 160.82 | 123,997,712 | -1.46(-0.90%) |
Aug 22, 2023 | 163.10 | 164.06 | 161.69 | 162.28 | 58,144,492 | -1.30(-0.79%) |
Aug 21, 2023 | 165.87 | 166.03 | 162.22 | 163.58 | 156,834,912 | -5.02(-2.98%) |
Aug 18, 2023 | 169.27 | 170.07 | 167.45 | 168.61 | 51,506,128 | -1.49(-0.87%) |
Aug 17, 2023 | 168.97 | 171.44 | 168.87 | 170.09 | 74,327,512 | +1.58(+0.94%) |
Aug 16, 2023 | 168.65 | 170.80 | 168.25 | 168.51 | 89,199,176 | -0.54(-0.32%) |
Aug 15, 2023 | 168.91 | 170.63 | 168.26 | 169.05 | 91,065,952 | -0.49(-0.29%) |
Aug 14, 2023 | 169.61 | 171.65 | 167.88 | 169.53 | 71,267,808 | -0.40(-0.24%) |
Aug 11, 2023 | 168.60 | 170.03 | 167.76 | 169.94 | 46,966,800 | +1.64(+0.98%) |
Aug 10, 2023 | 170.08 | 172.01 | 167.78 | 168.29 | 49,343,812 | -0.88(-0.52%) |
Aug 09, 2023 | 169.10 | 170.33 | 168.18 | 169.17 | 44,226,408 | -0.11(-0.06%) |
Aug 08, 2023 | 169.09 | 169.64 | 167.53 | 169.28 | 28,838,948 | +0.08(+0.05%) |
Aug 07, 2023 | 165.67 | 169.44 | 165.55 | 169.20 | 18,144,962 | +3.97(+2.40%) |
Aug 04, 2023 | 166.50 | 168.79 | 164.11 | 165.23 | 24,063,264 | -1.56(-0.94%) |
Aug 03, 2023 | 166.12 | 167.46 | 165.85 | 166.80 | 17,826,456 | +0.71(+0.43%) |
Aug 02, 2023 | 165.05 | 167.38 | 165.05 | 166.08 | 14,934,618 | +1.00(+0.60%) |
Aug 01, 2023 | 162.62 | 165.28 | 162.32 | 165.09 | 16,175,508 | +1.33(+0.81%) |
Jul 31, 2023 | 165.87 | 166.39 | 162.96 | 163.76 | 23,149,900 | -6.79(-3.98%) |
Jul 28, 2023 | 170.08 | 171.41 | 169.33 | 170.55 | 14,771,292 | +0.77(+0.45%) |
Jul 27, 2023 | 168.30 | 170.37 | 168.17 | 169.78 | 12,732,778 | +0.95(+0.56%) |
Jul 26, 2023 | 168.13 | 169.94 | 167.54 | 168.83 | 14,616,671 | +0.32(+0.19%) |
Jul 25, 2023 | 166.61 | 168.79 | 165.93 | 168.51 | 14,124,199 | +1.28(+0.77%) |
Jul 24, 2023 | 167.64 | 169.91 | 167.14 | 167.23 | 15,657,872 | +0.87(+0.52%) |
Jul 21, 2023 | 164.39 | 166.97 | 164.39 | 166.36 | 12,358,330 | +1.77(+1.07%) |
Jul 20, 2023 | 158.29 | 165.33 | 157.67 | 164.59 | 22,395,064 | +9.42(+6.07%) |
Jul 19, 2023 | 154.35 | 156.80 | 153.79 | 155.17 | 7,693,469 | -0.31(-0.20%) |
Jul 18, 2023 | 155.49 | 157.27 | 154.63 | 155.48 | 6,471,927 | -0.01(-0.01%) |
Jul 17, 2023 | 156.15 | 156.27 | 154.59 | 155.49 | 5,614,132 | -0.78(-0.50%) |
Jul 14, 2023 | 155.60 | 156.62 | 155.40 | 156.27 | 5,485,773 | +1.04(+0.67%) |
Jul 13, 2023 | 154.44 | 155.55 | 153.87 | 155.23 | 6,549,196 | +0.71(+0.46%) |
Jul 12, 2023 | 155.36 | 155.36 | 154.32 | 154.52 | 7,102,232 | -0.54(-0.35%) |
Jul 11, 2023 | 155.55 | 156.69 | 154.05 | 155.06 | 6,759,091 | -0.86(-0.55%) |
Jul 10, 2023 | 155.84 | 156.69 | 155.42 | 155.92 | 5,920,319 | +0.25(+0.16%) |
Jul 07, 2023 | 156.86 | 157.41 | 155.62 | 155.66 | 7,183,989 | -2.30(-1.45%) |
Jul 06, 2023 | 158.60 | 158.71 | 157.38 | 157.96 | 6,479,241 | -1.18(-0.74%) |
Jul 05, 2023 | 159.32 | 160.23 | 159.07 | 159.14 | 7,391,166 | -0.53(-0.33%) |
Jul 03, 2023 | 160.64 | 160.69 | 159.29 | 159.67 | 4,126,666 | -2.12(-1.31%) |
Jun 30, 2023 | 161.15 | 162.20 | 160.65 | 161.79 | 7,790,168 | +1.39(+0.87%) |
Jun 29, 2023 | 158.98 | 160.62 | 158.58 | 160.41 | 4,651,817 | +1.11(+0.70%) |
Jun 28, 2023 | 159.53 | 159.53 | 158.26 | 159.29 | 6,936,579 | -0.32(-0.20%) |
Jun 27, 2023 | 159.99 | 160.19 | 158.78 | 159.61 | 5,041,111 | -0.33(-0.21%) |
Jun 26, 2023 | 161.26 | 161.26 | 157.70 | 159.95 | 7,132,747 | -1.81(-1.12%) |
Jun 23, 2023 | 162.37 | 162.53 | 161.31 | 161.75 | 9,668,475 | -0.14(-0.08%) |
Jun 22, 2023 | 160.21 | 161.99 | 160.10 | 161.89 | 5,612,444 | +1.70(+1.06%) |
Jun 21, 2023 | 159.90 | 161.21 | 159.03 | 160.19 | 7,342,710 | -0.24(-0.15%) |
Jun 20, 2023 | 160.56 | 161.59 | 160.12 | 160.43 | 8,181,333 | -0.10(-0.06%) |
Jun 16, 2023 | 160.78 | 161.28 | 160.18 | 160.53 | 13,735,926 | +0.49(+0.31%) |
Jun 15, 2023 | 158.40 | 160.22 | 157.79 | 160.04 | 7,302,304 | +2.12(+1.34%) |
Jun 14, 2023 | 157.96 | 158.43 | 157.35 | 157.92 | 6,853,252 | +0.80(+0.51%) |
Jun 13, 2023 | 156.13 | 157.22 | 155.57 | 157.12 | 6,206,188 | +0.82(+0.53%) |
Jun 12, 2023 | 156.40 | 156.64 | 155.16 | 156.30 | 6,660,958 | -0.11(-0.07%) |
Jun 09, 2023 | 156.81 | 157.11 | 155.87 | 156.41 | 6,409,113 | -0.24(-0.16%) |
Jun 08, 2023 | 154.93 | 156.81 | 154.27 | 156.65 | 5,952,900 | +1.70(+1.10%) |
Jun 07, 2023 | 154.54 | 155.22 | 153.90 | 154.95 | 6,653,789 | +0.33(+0.22%) |
Jun 06, 2023 | 155.99 | 156.02 | 153.86 | 154.62 | 5,189,543 | -0.14(-0.09%) |
Jun 05, 2023 | 153.44 | 155.07 | 152.87 | 154.75 | 6,985,403 | +1.32(+0.86%) |
Jun 02, 2023 | 151.24 | 153.77 | 150.62 | 153.44 | 7,836,202 | +2.38(+1.57%) |
Jun 01, 2023 | 151.06 | 151.55 | 149.70 | 151.06 | 8,082,543 | -0.51(-0.34%) |
May 31, 2023 | 151.22 | 152.18 | 150.39 | 151.57 | 11,585,417 | +0.67(+0.45%) |
May 30, 2023 | 150.50 | 151.88 | 149.87 | 150.89 | 5,721,603 | +0.02(+0.01%) |
May 26, 2023 | 151.21 | 151.78 | 150.73 | 150.87 | 7,003,088 | -0.06(-0.04%) |
May 25, 2023 | 152.54 | 152.77 | 150.26 | 150.93 | 7,049,468 | -2.20(-1.44%) |
May 24, 2023 | 153.54 | 153.60 | 152.41 | 153.13 | 5,130,313 | -0.15(-0.10%) |
May 23, 2023 | 153.56 | 154.71 | 152.85 | 153.28 | 5,926,203 | -0.06(-0.04%) |
May 22, 2023 | 154.44 | 155.56 | 153.25 | 153.34 | 5,804,580 | -0.83(-0.54%) |
May 19, 2023 | 153.86 | 155.16 | 153.42 | 154.17 | 6,727,887 | +0.42(+0.27%) |
May 18, 2023 | 153.93 | 154.19 | 152.86 | 153.75 | 5,331,644 | -0.50(-0.32%) |
May 17, 2023 | 155.02 | 155.28 | 153.06 | 154.25 | 7,050,875 | -0.34(-0.22%) |
May 16, 2023 | 154.31 | 155.47 | 153.80 | 154.59 | 5,771,630 | -0.20(-0.13%) |
May 15, 2023 | 156.00 | 156.22 | 154.20 | 154.79 | 5,261,068 | -1.19(-0.76%) |
May 12, 2023 | 156.55 | 156.74 | 155.24 | 155.98 | 4,024,405 | -0.20(-0.13%) |
May 11, 2023 | 157.00 | 157.35 | 154.63 | 156.19 | 6,047,948 | -0.64(-0.41%) |
May 10, 2023 | 156.39 | 157.14 | 155.28 | 156.83 | 6,964,395 | +0.58(+0.37%) |
May 09, 2023 | 156.92 | 157.29 | 155.99 | 156.25 | 5,690,356 | -1.22(-0.78%) |
May 08, 2023 | 157.16 | 157.72 | 156.53 | 157.47 | 5,148,498 | -0.36(-0.23%) |
May 05, 2023 | 157.98 | 158.26 | 156.87 | 157.83 | 5,354,216 | +0.53(+0.34%) |
May 04, 2023 | 157.83 | 158.04 | 156.44 | 157.29 | 5,285,455 | -0.72(-0.45%) |
May 03, 2023 | 160.61 | 161.22 | 157.66 | 158.01 | 6,119,010 | -2.10(-1.31%) |
May 02, 2023 | 159.44 | 160.54 | 158.68 | 160.11 | 7,772,926 | +1.39(+0.87%) |
May 01, 2023 | 158.72 | 159.40 | 157.40 | 158.72 | 5,043,695 | -0.10(-0.06%) |
Apr 28, 2023 | 157.95 | 158.87 | 157.71 | 158.82 | 6,210,160 | +0.68(+0.43%) |
Apr 27, 2023 | 158.04 | 158.53 | 157.29 | 158.14 | 5,916,161 | +0.37(+0.23%) |
Apr 26, 2023 | 159.19 | 159.49 | 157.40 | 157.77 | 5,861,039 | -2.48(-1.55%) |
Apr 25, 2023 | 159.41 | 160.42 | 159.26 | 160.25 | 6,455,140 | +1.46(+0.92%) |
Apr 24, 2023 | 157.84 | 158.92 | 157.04 | 158.80 | 5,441,137 | +0.96(+0.61%) |
Apr 21, 2023 | 159.53 | 160.05 | 157.14 | 157.84 | 7,229,935 | -0.86(-0.54%) |
Apr 20, 2023 | 157.58 | 158.93 | 156.16 | 158.70 | 9,790,676 | +1.02(+0.65%) |
Apr 19, 2023 | 157.16 | 157.83 | 156.38 | 157.68 | 7,010,612 | +1.48(+0.94%) |
Apr 18, 2023 | 159.35 | 159.78 | 154.89 | 156.21 | 15,015,644 | -4.52(-2.81%) |
Apr 17, 2023 | 160.79 | 161.28 | 160.02 | 160.73 | 8,290,910 | -0.16(-0.10%) |
Apr 14, 2023 | 161.02 | 161.16 | 159.16 | 160.89 | 7,447,406 | -0.26(-0.16%) |
Apr 13, 2023 | 159.28 | 161.37 | 158.92 | 161.15 | 5,814,064 | +2.12(+1.34%) |
Apr 12, 2023 | 159.05 | 159.92 | 158.23 | 159.03 | 5,941,457 | -0.34(-0.21%) |
Apr 11, 2023 | 159.51 | 160.35 | 159.15 | 159.37 | 6,085,032 | -0.05(-0.03%) |
Apr 10, 2023 | 159.72 | 159.92 | 158.76 | 159.42 | 5,518,589 | -0.81(-0.50%) |
Apr 06, 2023 | 161.04 | 162.24 | 159.88 | 160.22 | 9,911,180 | -0.45(-0.28%) |
Apr 05, 2023 | 159.47 | 160.72 | 157.90 | 160.67 | 17,215,216 | +6.91(+4.49%) |
Apr 04, 2023 | 152.29 | 154.23 | 151.92 | 153.76 | 8,562,582 | +1.59(+1.05%) |
Apr 03, 2023 | 150.33 | 152.32 | 149.35 | 152.17 | 7,051,546 | +1.79(+1.19%) |
Mar 31, 2023 | 149.20 | 150.56 | 148.67 | 150.38 | 10,194,213 | +1.52(+1.02%) |
Mar 30, 2023 | 149.00 | 149.21 | 148.25 | 148.85 | 4,695,883 | +0.12(+0.08%) |
Mar 29, 2023 | 147.70 | 148.80 | 147.53 | 148.74 | 6,196,530 | +1.45(+0.98%) |
Mar 28, 2023 | 147.84 | 148.87 | 147.20 | 147.29 | 6,303,087 | -1.44(-0.97%) |
Mar 27, 2023 | 149.60 | 149.93 | 148.54 | 148.73 | 6,986,567 | +0.63(+0.43%) |
Mar 24, 2023 | 146.96 | 148.20 | 146.33 | 148.09 | 5,872,053 | +1.47(+1.01%) |
Mar 23, 2023 | 146.67 | 147.16 | 145.63 | 146.62 | 9,330,833 | +0.08(+0.05%) |
Mar 22, 2023 | 149.26 | 149.46 | 146.52 | 146.54 | 8,185,913 | -2.75(-1.85%) |
Mar 21, 2023 | 149.41 | 149.53 | 147.63 | 149.30 | 8,634,331 | +0.00(+0.00%) |
Mar 20, 2023 | 147.92 | 149.48 | 147.83 | 149.30 | 7,347,923 | +1.47(+0.99%) |
Mar 17, 2023 | 149.87 | 150.33 | 147.76 | 147.83 | 21,172,410 | -1.60(-1.07%) |
Mar 16, 2023 | 148.87 | 149.76 | 148.05 | 149.43 | 7,839,812 | -0.31(-0.21%) |
Mar 15, 2023 | 148.28 | 150.27 | 147.97 | 149.75 | 7,996,117 | +0.42(+0.28%) |
Mar 14, 2023 | 148.71 | 149.43 | 147.37 | 149.33 | 8,678,775 | +0.83(+0.56%) |
Mar 13, 2023 | 147.55 | 151.26 | 147.05 | 148.49 | 11,131,722 | +1.41(+0.96%) |
Mar 10, 2023 | 147.33 | 148.91 | 146.59 | 147.09 | 8,765,906 | +0.36(+0.24%) |
Mar 09, 2023 | 148.88 | 149.02 | 146.21 | 146.73 | 7,665,025 | -1.67(-1.12%) |
Mar 08, 2023 | 149.39 | 149.59 | 147.93 | 148.40 | 6,420,958 | -1.10(-0.73%) |
Mar 07, 2023 | 151.43 | 151.59 | 148.78 | 149.49 | 7,686,850 | -1.43(-0.95%) |
Mar 06, 2023 | 150.04 | 151.08 | 149.95 | 150.92 | 8,395,029 | +1.49(+1.00%) |
Mar 03, 2023 | 148.79 | 149.52 | 148.28 | 149.43 | 5,923,943 | +1.52(+1.03%) |
Mar 02, 2023 | 147.22 | 148.20 | 146.72 | 147.90 | 9,032,063 | -0.12(-0.08%) |
Mar 01, 2023 | 148.44 | 148.67 | 147.38 | 148.02 | 6,963,476 | -0.67(-0.45%) |
Feb 28, 2023 | 150.36 | 150.64 | 148.47 | 148.69 | 9,646,836 | -2.30(-1.52%) |
Feb 27, 2023 | 151.78 | 152.22 | 150.45 | 150.99 | 7,489,832 | -0.33(-0.22%) |
Feb 24, 2023 | 151.98 | 152.17 | 150.58 | 151.32 | 8,957,008 | -1.71(-1.12%) |
Feb 23, 2023 | 153.00 | 153.85 | 152.00 | 153.02 | 9,672,794 | -0.05(-0.03%) |
Feb 22, 2023 | 153.77 | 154.11 | 152.68 | 153.07 | 10,116,457 | -0.21(-0.14%) |
Feb 21, 2023 | 154.89 | 155.57 | 153.18 | 153.29 | 9,711,052 | -2.32(-1.49%) |
Feb 17, 2023 | 152.34 | 156.30 | 151.95 | 155.60 | 12,783,399 | +3.18(+2.09%) |
Feb 16, 2023 | 153.22 | 153.78 | 152.11 | 152.42 | 11,620,987 | -1.09(-0.71%) |
Feb 15, 2023 | 156.00 | 156.03 | 153.43 | 153.51 | 13,103,694 | -2.57(-1.65%) |
Feb 14, 2023 | 156.76 | 156.98 | 155.81 | 156.08 | 6,549,467 | -0.68(-0.44%) |
Feb 13, 2023 | 155.40 | 156.83 | 155.22 | 156.77 | 6,651,091 | +0.58(+0.37%) |
Feb 10, 2023 | 155.82 | 156.81 | 155.42 | 156.19 | 7,296,326 | +0.72(+0.47%) |
Feb 09, 2023 | 157.61 | 158.74 | 155.15 | 155.47 | 8,252,321 | -2.13(-1.35%) |
Feb 08, 2023 | 157.30 | 158.51 | 156.91 | 157.59 | 6,285,178 | +0.20(+0.13%) |
Feb 07, 2023 | 155.66 | 157.85 | 155.49 | 157.39 | 7,593,353 | +0.04(+0.02%) |
Feb 06, 2023 | 158.50 | 158.79 | 157.10 | 157.35 | 7,286,990 | -1.20(-0.76%) |
Feb 03, 2023 | 159.93 | 160.19 | 157.87 | 158.56 | 7,130,734 | -0.90(-0.56%) |
Feb 02, 2023 | 157.01 | 160.11 | 156.84 | 159.45 | 10,483,704 | +0.60(+0.38%) |
Feb 01, 2023 | 157.00 | 159.88 | 156.43 | 158.86 | 10,232,910 | +1.44(+0.92%) |
Jan 31, 2023 | 155.75 | 157.42 | 155.13 | 157.41 | 12,332,405 | +1.37(+0.88%) |
Jan 30, 2023 | 161.76 | 162.34 | 155.16 | 156.04 | 24,188,374 | -6.00(-3.70%) |
Jan 27, 2023 | 162.34 | 162.66 | 161.60 | 162.04 | 6,393,149 | -0.64(-0.39%) |
Jan 26, 2023 | 163.32 | 163.66 | 162.45 | 162.68 | 7,210,733 | -0.60(-0.37%) |
Jan 25, 2023 | 161.02 | 163.28 | 160.94 | 163.28 | 7,370,308 | +1.16(+0.71%) |
Jan 24, 2023 | 168.57 | 168.57 | 159.91 | 162.12 | 11,422,144 | +0.00(+0.00%) |
Jan 23, 2023 | 162.88 | 163.39 | 161.77 | 162.12 | 8,724,895 | -0.41(-0.25%) |
Jan 20, 2023 | 163.85 | 163.86 | 161.32 | 162.54 | 8,949,660 | -0.76(-0.47%) |
Jan 19, 2023 | 162.82 | 164.98 | 162.51 | 163.30 | 7,203,403 | -0.22(-0.14%) |
Jan 18, 2023 | 165.34 | 165.68 | 163.47 | 163.52 | 7,314,954 | -2.50(-1.51%) |
Jan 17, 2023 | 167.60 | 168.16 | 165.76 | 166.02 | 6,280,387 | -1.03(-0.62%) |
Jan 13, 2023 | 166.82 | 167.61 | 166.04 | 167.05 | 6,320,801 | -0.55(-0.33%) |
Jan 12, 2023 | 167.85 | 168.28 | 166.45 | 167.60 | 4,430,902 | -0.85(-0.50%) |
Jan 11, 2023 | 169.12 | 169.26 | 165.78 | 168.45 | 6,741,527 | -0.27(-0.16%) |
Jan 10, 2023 | 169.24 | 169.66 | 167.91 | 168.72 | 5,237,770 | -0.41(-0.24%) |
Jan 09, 2023 | 172.71 | 173.15 | 168.74 | 169.12 | 8,225,932 | -4.50(-2.59%) |
Jan 06, 2023 | 173.51 | 174.28 | 172.79 | 173.62 | 5,923,769 | +1.40(+0.81%) |
Jan 05, 2023 | 172.44 | 173.37 | 171.85 | 172.23 | 6,493,344 | -1.28(-0.74%) |
Jan 04, 2023 | 172.31 | 173.56 | 171.92 | 173.51 | 10,162,007 | +1.87(+1.09%) |
Jan 03, 2023 | 169.68 | 171.82 | 169.54 | 171.64 | 6,585,667 | +1.48(+0.87%) |
Dec 30, 2022 | 170.97 | 171.23 | 168.95 | 170.16 | 4,377,599 | -0.88(-0.51%) |
Dec 29, 2022 | 171.02 | 171.75 | 170.56 | 171.03 | 2,936,462 | +0.87(+0.51%) |
Dec 28, 2022 | 171.22 | 171.89 | 170.16 | 170.16 | 2,746,329 | -0.74(-0.43%) |
Dec 27, 2022 | 171.56 | 171.56 | 170.48 | 170.91 | 3,388,105 | -0.05(-0.03%) |
Dec 23, 2022 | 170.18 | 170.99 | 169.35 | 170.96 | 3,824,011 | +0.43(+0.25%) |
Dec 22, 2022 | 170.27 | 170.98 | 168.89 | 170.52 | 5,927,497 | -0.63(-0.37%) |
Dec 21, 2022 | 169.79 | 171.63 | 169.19 | 171.15 | 5,665,978 | +1.94(+1.14%) |
Dec 20, 2022 | 169.53 | 169.95 | 168.73 | 169.21 | 6,407,603 | +0.18(+0.11%) |
Dec 19, 2022 | 168.90 | 169.69 | 167.67 | 169.03 | 5,953,615 | -0.18(-0.11%) |
Dec 16, 2022 | 170.49 | 170.49 | 168.43 | 169.21 | 19,560,992 | -1.75(-1.03%) |
Dec 15, 2022 | 172.61 | 173.23 | 169.91 | 170.97 | 7,914,407 | -2.19(-1.26%) |
Dec 14, 2022 | 172.01 | 174.38 | 172.01 | 173.15 | 9,895,941 | +0.53(+0.31%) |
Dec 13, 2022 | 172.51 | 173.57 | 171.75 | 172.62 | 9,527,899 | +1.32(+0.77%) |
Dec 12, 2022 | 169.48 | 171.31 | 169.14 | 171.30 | 5,068,045 | +2.02(+1.20%) |
Dec 09, 2022 | 170.61 | 171.35 | 169.20 | 169.28 | 4,735,058 | -1.41(-0.82%) |
Dec 08, 2022 | 170.32 | 170.94 | 169.86 | 170.69 | 5,378,383 | +0.03(+0.02%) |
Dec 07, 2022 | 170.08 | 171.34 | 169.75 | 170.66 | 5,920,160 | +1.03(+0.61%) |
Dec 06, 2022 | 173.31 | 173.38 | 169.46 | 169.63 | 8,245,352 | -2.58(-1.50%) |
Dec 05, 2022 | 171.80 | 172.77 | 171.46 | 172.21 | 5,315,654 | -0.10(-0.06%) |
Dec 02, 2022 | 170.97 | 172.38 | 170.45 | 172.30 | 6,046,373 | +0.13(+0.08%) |
Dec 01, 2022 | 172.42 | 173.34 | 171.23 | 172.17 | 6,522,114 | +0.71(+0.42%) |
Nov 30, 2022 | 169.89 | 171.47 | 168.35 | 171.46 | 13,792,791 | +1.84(+1.08%) |
Nov 29, 2022 | 170.50 | 170.74 | 168.24 | 169.62 | 6,954,412 | -1.19(-0.70%) |
Nov 28, 2022 | 170.25 | 171.23 | 170.07 | 170.81 | 6,419,059 | +0.09(+0.05%) |
Nov 25, 2022 | 170.86 | 171.57 | 170.36 | 170.72 | 3,175,349 | +0.22(+0.13%) |
Nov 23, 2022 | 169.95 | 170.88 | 169.54 | 170.50 | 5,595,240 | +0.18(+0.11%) |
Nov 22, 2022 | 169.91 | 170.68 | 169.85 | 170.32 | 4,887,558 | +0.82(+0.48%) |
Nov 21, 2022 | 169.42 | 170.06 | 168.40 | 169.50 | 5,923,838 | +0.87(+0.51%) |
Nov 18, 2022 | 167.49 | 169.06 | 167.31 | 168.63 | 6,849,893 | +1.28(+0.77%) |
Nov 17, 2022 | 165.57 | 167.47 | 165.55 | 167.35 | 4,665,073 | +1.34(+0.81%) |
Nov 16, 2022 | 166.18 | 167.48 | 165.69 | 166.01 | 5,747,750 | +1.02(+0.62%) |
Nov 15, 2022 | 164.80 | 165.57 | 163.20 | 164.99 | 9,769,770 | +0.46(+0.28%) |
Nov 14, 2022 | 162.94 | 165.82 | 162.94 | 164.53 | 6,872,692 | +2.55(+1.57%) |
Nov 11, 2022 | 165.31 | 165.68 | 159.66 | 161.98 | 11,571,598 | -5.00(-2.99%) |
Nov 10, 2022 | 166.86 | 167.26 | 164.65 | 166.98 | 8,230,686 | +1.93(+1.17%) |
Nov 09, 2022 | 166.79 | 167.49 | 164.94 | 165.04 | 6,426,162 | -1.33(-0.80%) |
Nov 08, 2022 | 165.69 | 167.19 | 164.79 | 166.38 | 5,378,338 | +0.82(+0.50%) |
Nov 07, 2022 | 164.30 | 166.38 | 164.08 | 165.55 | 6,917,850 | +1.44(+0.87%) |
Nov 04, 2022 | 164.19 | 165.09 | 161.97 | 164.12 | 5,538,777 | +0.73(+0.44%) |
Nov 03, 2022 | 162.52 | 164.11 | 161.69 | 163.39 | 5,036,140 | +0.28(+0.17%) |
Nov 02, 2022 | 165.47 | 162.98 | 163.11 | 7,186,568 | -2.55(-1.54%) | |
Nov 01, 2022 | 166.59 | 167.13 | 163.10 | 165.66 | 7,297,774 | -0.84(-0.51%) |
Oct 31, 2022 | 167.03 | 167.64 | 165.97 | 166.50 | 8,164,595 | -0.86(-0.52%) |
Oct 28, 2022 | 165.57 | 167.86 | 165.18 | 167.36 | 6,346,491 | +2.45(+1.49%) |
Oct 27, 2022 | 164.95 | 165.98 | 164.35 | 164.91 | 5,632,408 | +0.10(+0.06%) |
Oct 26, 2022 | 163.96 | 165.16 | 163.68 | 164.81 | 6,402,460 | +1.44(+0.88%) |
Oct 25, 2022 | 162.86 | 163.76 | 161.28 | 163.38 | 5,915,415 | -0.26(-0.16%) |
Oct 24, 2022 | 162.52 | 164.69 | 161.98 | 163.64 | 7,162,890 | +2.17(+1.35%) |
Oct 21, 2022 | 157.64 | 162.10 | 157.37 | 161.47 | 8,893,757 | +3.44(+2.18%) |
Oct 20, 2022 | 157.91 | 158.62 | 157.27 | 158.02 | 5,913,804 | +0.40(+0.26%) |
Oct 19, 2022 | 158.87 | 159.11 | 156.85 | 157.62 | 10,493,154 | -1.26(-0.79%) |
Oct 18, 2022 | 157.91 | 159.99 | 156.05 | 158.88 | 11,371,374 | -0.56(-0.35%) |
Oct 17, 2022 | 158.30 | 160.03 | 157.92 | 159.44 | 7,008,848 | +2.04(+1.29%) |
Oct 14, 2022 | 157.38 | 158.56 | 156.57 | 157.40 | 5,940,035 | -0.66(-0.42%) |
Oct 13, 2022 | 153.98 | 158.86 | 153.84 | 158.06 | 6,775,580 | +2.35(+1.51%) |
Oct 12, 2022 | 155.94 | 157.80 | 155.52 | 155.70 | 4,536,058 | -0.04(-0.02%) |
Oct 11, 2022 | 153.48 | 157.06 | 153.48 | 155.74 | 6,491,175 | +2.22(+1.45%) |
Oct 10, 2022 | 153.73 | 154.35 | 152.34 | 153.52 | 5,553,992 | +0.20(+0.13%) |
Oct 07, 2022 | 154.82 | 155.25 | 152.34 | 153.32 | 6,649,156 | -1.64(-1.06%) |
Oct 06, 2022 | 157.71 | 157.91 | 154.75 | 154.96 | 6,154,421 | -3.06(-1.94%) |
Oct 05, 2022 | 157.93 | 158.91 | 157.16 | 158.02 | 4,743,105 | -0.49(-0.31%) |
Oct 04, 2022 | 156.81 | 158.87 | 155.92 | 158.51 | 6,515,488 | +2.32(+1.48%) |
Oct 03, 2022 | 157.24 | 157.32 | 154.76 | 156.19 | 9,044,618 | -0.15(-0.10%) |
Sep 30, 2022 | 157.91 | 158.62 | 156.31 | 156.34 | 9,388,512 | -1.12(-0.71%) |
Sep 29, 2022 | 159.33 | 159.99 | 156.85 | 157.47 | 7,322,784 | -1.75(-1.10%) |
Sep 28, 2022 | 159.10 | 160.19 | 158.01 | 159.22 | 9,049,599 | +1.36(+0.86%) |
Sep 27, 2022 | 159.22 | 160.47 | 157.34 | 157.86 | 9,083,243 | -0.73(-0.46%) |
Sep 26, 2022 | 158.68 | 159.68 | 157.32 | 158.58 | 9,127,012 | -0.98(-0.61%) |
Sep 23, 2022 | 158.62 | 160.29 | 157.59 | 159.56 | 10,029,236 | +0.52(+0.33%) |
Sep 22, 2022 | 156.14 | 159.98 | 155.84 | 159.04 | 7,733,064 | +2.78(+1.78%) |
Sep 21, 2022 | 157.93 | 159.63 | 156.23 | 156.27 | 8,432,665 | -1.62(-1.02%) |
Sep 20, 2022 | 158.12 | 158.78 | 157.26 | 157.89 | 7,541,173 | -1.25(-0.79%) |
Sep 19, 2022 | 159.16 | 159.28 | 157.03 | 159.14 | 7,711,782 | -1.26(-0.79%) |
Sep 16, 2022 | 158.22 | 160.43 | 157.82 | 160.40 | 21,107,978 | +2.41(+1.53%) |
Sep 15, 2022 | 157.39 | 158.94 | 157.05 | 157.99 | 7,495,838 | +0.40(+0.26%) |
Sep 14, 2022 | 155.41 | 158.26 | 155.41 | 157.59 | 10,024,370 | +3.19(+2.06%) |
Sep 13, 2022 | 156.55 | 157.38 | 153.90 | 154.40 | 7,027,758 | -4.12(-2.60%) |
Sep 12, 2022 | 158.98 | 159.42 | 158.12 | 158.53 | 6,660,618 | -0.07(-0.04%) |
Sep 09, 2022 | 157.91 | 159.06 | 157.33 | 158.59 | 6,008,756 | +0.31(+0.19%) |
Sep 08, 2022 | 156.84 | 158.32 | 156.08 | 158.29 | 6,100,068 | +1.26(+0.80%) |
Sep 07, 2022 | 155.91 | 157.36 | 155.20 | 157.02 | 4,802,984 | +0.85(+0.54%) |
Sep 06, 2022 | 156.90 | 159.08 | 155.83 | 156.17 | 7,726,162 | +0.42(+0.27%) |
Sep 02, 2022 | 158.74 | 159.06 | 155.05 | 155.75 | 6,093,158 | -2.49(-1.57%) |