Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 189.34 | 189.82 | 187.70 | 189.45 | 48,844,124 | +0.58(+0.31%) |
Nov 29, 2023 | 190.40 | 191.59 | 188.47 | 188.87 | 43,081,748 | -1.03(-0.54%) |
Nov 28, 2023 | 189.28 | 190.58 | 188.90 | 189.90 | 38,470,452 | +0.61(+0.32%) |
Nov 27, 2023 | 189.42 | 190.17 | 188.40 | 189.29 | 40,723,080 | -0.18(-0.10%) |
Nov 24, 2023 | 190.37 | 190.40 | 188.75 | 189.47 | 24,170,998 | -1.34(-0.70%) |
Nov 22, 2023 | 190.99 | 192.42 | 190.32 | 190.81 | 39,743,476 | +0.67(+0.35%) |
Nov 21, 2023 | 190.91 | 191.02 | 189.24 | 190.14 | 38,184,556 | -0.81(-0.42%) |
Nov 20, 2023 | 189.39 | 191.40 | 189.38 | 190.95 | 46,629,116 | +1.75(+0.93%) |
Nov 17, 2023 | 189.75 | 189.88 | 188.07 | 189.19 | 51,076,204 | -0.02(-0.01%) |
Nov 16, 2023 | 189.07 | 190.46 | 188.15 | 189.21 | 54,465,280 | +1.70(+0.90%) |
Nov 15, 2023 | 187.36 | 189.00 | 187.29 | 187.52 | 54,771,916 | +0.57(+0.30%) |
Nov 14, 2023 | 187.21 | 187.62 | 185.81 | 186.95 | 60,218,308 | +2.63(+1.43%) |
Nov 13, 2023 | 185.33 | 185.54 | 183.73 | 184.31 | 44,753,812 | -1.52(-0.82%) |
Nov 10, 2023 | 183.49 | 186.07 | 183.05 | 185.83 | 66,396,272 | +4.14(+2.28%) |
Nov 09, 2023 | 182.24 | 183.40 | 181.09 | 181.69 | 53,998,044 | -0.48(-0.26%) |
Nov 08, 2023 | 181.63 | 182.73 | 180.88 | 182.17 | 49,482,736 | +1.07(+0.59%) |
Nov 07, 2023 | 178.47 | 181.72 | 178.26 | 181.10 | 70,947,688 | +2.58(+1.45%) |
Nov 06, 2023 | 175.69 | 178.72 | 175.52 | 178.52 | 64,363,788 | +2.57(+1.46%) |
Nov 03, 2023 | 173.55 | 176.12 | 172.67 | 175.95 | 80,446,288 | -0.92(-0.52%) |
Nov 02, 2023 | 174.83 | 177.08 | 174.77 | 176.87 | 77,181,896 | +3.59(+2.07%) |
Nov 01, 2023 | 170.33 | 173.54 | 169.45 | 173.28 | 57,257,912 | +3.19(+1.87%) |
Oct 31, 2023 | 168.68 | 170.23 | 167.24 | 170.10 | 45,010,056 | +0.48(+0.28%) |
Oct 30, 2023 | 168.35 | 170.50 | 168.21 | 169.62 | 51,408,876 | +2.06(+1.23%) |
Oct 27, 2023 | 166.25 | 168.29 | 165.53 | 167.56 | 58,731,752 | +1.32(+0.80%) |
Oct 26, 2023 | 169.70 | 170.70 | 165.02 | 166.23 | 70,885,976 | -4.19(-2.46%) |
Oct 25, 2023 | 171.20 | 172.38 | 169.98 | 170.43 | 57,301,232 | -2.33(-1.35%) |
Oct 24, 2023 | 172.37 | 172.99 | 170.78 | 172.76 | 43,969,388 | +0.44(+0.25%) |
Oct 23, 2023 | 170.24 | 173.32 | 169.26 | 172.32 | 56,179,620 | +0.12(+0.07%) |
Oct 20, 2023 | 174.62 | 174.73 | 171.96 | 172.20 | 64,749,116 | -2.57(-1.47%) |
Oct 19, 2023 | 175.35 | 177.14 | 174.50 | 174.77 | 60,622,472 | -0.38(-0.22%) |
Oct 18, 2023 | 174.89 | 176.88 | 174.42 | 175.15 | 54,958,356 | -1.31(-0.74%) |
Oct 17, 2023 | 175.95 | 177.72 | 174.11 | 176.45 | 57,754,656 | -1.56(-0.88%) |
Oct 16, 2023 | 176.05 | 178.37 | 176.03 | 178.02 | 52,694,860 | -0.13(-0.07%) |
Oct 13, 2023 | 180.71 | 181.21 | 177.44 | 178.15 | 51,659,964 | -1.85(-1.03%) |
Oct 12, 2023 | 179.36 | 181.62 | 178.34 | 180.00 | 56,932,828 | +0.91(+0.51%) |
Oct 11, 2023 | 177.50 | 179.14 | 176.90 | 179.09 | 47,693,808 | +1.41(+0.79%) |
Oct 10, 2023 | 177.40 | 179.01 | 177.25 | 177.69 | 44,141,108 | -0.60(-0.34%) |
Oct 09, 2023 | 176.11 | 178.34 | 175.11 | 178.28 | 42,589,504 | +1.49(+0.85%) |
Oct 06, 2023 | 173.12 | 177.29 | 172.50 | 176.79 | 57,894,752 | +2.57(+1.48%) |
Oct 05, 2023 | 173.10 | 174.76 | 172.00 | 174.22 | 48,697,140 | +1.25(+0.72%) |
Oct 04, 2023 | 170.42 | 173.52 | 170.30 | 172.98 | 53,205,120 | +1.25(+0.73%) |
Oct 03, 2023 | 171.58 | 172.95 | 170.15 | 171.72 | 49,677,940 | -1.34(-0.78%) |
Oct 02, 2023 | 170.54 | 173.61 | 170.26 | 173.07 | 52,349,548 | +2.53(+1.48%) |
Sep 29, 2023 | 171.34 | 172.39 | 169.67 | 170.54 | 52,091,500 | +0.52(+0.30%) |
Sep 28, 2023 | 168.67 | 171.35 | 166.96 | 170.02 | 56,496,028 | +0.26(+0.15%) |
Sep 27, 2023 | 171.94 | 172.36 | 168.38 | 169.76 | 67,154,576 | -1.52(-0.89%) |
Sep 26, 2023 | 174.13 | 174.51 | 170.98 | 171.28 | 64,815,820 | -4.10(-2.34%) |
Sep 25, 2023 | 173.51 | 175.67 | 174.28 | 175.39 | 46,399,996 | +1.28(+0.74%) |
Sep 22, 2023 | 173.98 | 176.38 | 173.36 | 174.10 | 56,950,072 | +0.86(+0.49%) |
Sep 21, 2023 | 173.86 | 175.60 | 173.18 | 173.25 | 63,764,832 | -1.55(-0.89%) |
Sep 20, 2023 | 178.55 | 178.99 | 174.71 | 174.80 | 58,656,044 | -3.57(-2.00%) |
Sep 19, 2023 | 176.82 | 178.92 | 176.43 | 178.37 | 51,990,928 | +1.10(+0.62%) |
Sep 18, 2023 | 175.78 | 178.67 | 175.48 | 177.27 | 67,472,712 | +2.95(+1.69%) |
Sep 15, 2023 | 175.78 | 175.80 | 173.13 | 174.32 | 109,704,440 | -0.73(-0.42%) |
Sep 14, 2023 | 173.31 | 175.41 | 172.90 | 175.05 | 61,699,324 | +1.52(+0.88%) |
Sep 13, 2023 | 175.81 | 176.60 | 173.29 | 173.52 | 84,551,864 | -2.08(-1.19%) |
Sep 12, 2023 | 178.78 | 179.42 | 174.13 | 175.60 | 90,690,808 | -3.05(-1.71%) |
Sep 11, 2023 | 179.36 | 179.59 | 176.64 | 178.65 | 59,154,360 | +1.17(+0.66%) |
Sep 08, 2023 | 177.65 | 179.53 | 177.09 | 177.48 | 65,868,068 | +0.62(+0.35%) |
Sep 07, 2023 | 174.49 | 177.51 | 172.86 | 176.86 | 112,876,360 | -5.33(-2.92%) |
Sep 06, 2023 | 187.66 | 188.11 | 180.75 | 182.19 | 82,024,136 | -6.76(-3.58%) |
Sep 05, 2023 | 187.54 | 189.23 | 186.87 | 188.95 | 45,444,248 | +0.24(+0.13%) |
Sep 01, 2023 | 188.74 | 189.17 | 187.54 | 188.71 | 45,947,772 | +1.58(+0.85%) |
Aug 31, 2023 | 187.10 | 188.38 | 186.74 | 187.13 | 61,022,948 | +0.22(+0.12%) |
Aug 30, 2023 | 184.21 | 187.11 | 184.01 | 186.91 | 61,027,924 | +3.52(+1.92%) |
Aug 29, 2023 | 178.99 | 184.17 | 178.79 | 183.40 | 53,182,636 | +3.92(+2.18%) |
Aug 28, 2023 | 179.38 | 179.88 | 177.84 | 179.48 | 43,956,452 | +1.57(+0.88%) |
Aug 25, 2023 | 176.68 | 178.44 | 175.13 | 177.91 | 51,653,448 | +2.22(+1.26%) |
Aug 24, 2023 | 179.96 | 180.39 | 175.32 | 175.69 | 55,143,532 | -4.72(-2.62%) |
Aug 23, 2023 | 177.82 | 180.84 | 177.62 | 180.41 | 52,804,212 | +3.87(+2.19%) |
Aug 22, 2023 | 176.36 | 176.98 | 175.56 | 176.53 | 42,235,152 | +1.39(+0.79%) |
Aug 21, 2023 | 174.38 | 175.44 | 173.05 | 175.15 | 46,456,284 | +1.34(+0.77%) |
Aug 18, 2023 | 171.62 | 174.41 | 171.28 | 173.80 | 61,415,628 | +0.49(+0.28%) |
Aug 17, 2023 | 176.44 | 176.81 | 172.80 | 173.31 | 66,295,252 | -2.56(-1.46%) |
Aug 16, 2023 | 176.43 | 177.84 | 175.81 | 175.87 | 47,105,376 | -0.88(-0.50%) |
Aug 15, 2023 | 178.18 | 178.77 | 176.35 | 176.75 | 43,760,788 | -2.00(-1.12%) |
Aug 14, 2023 | 177.27 | 178.98 | 176.61 | 178.75 | 43,842,052 | +1.66(+0.94%) |
Aug 11, 2023 | 176.62 | 177.92 | 175.85 | 177.09 | 52,242,788 | +0.06(+0.03%) |
Aug 10, 2023 | 178.53 | 179.79 | 176.66 | 177.03 | 54,999,596 | -0.22(-0.12%) |
Aug 09, 2023 | 179.91 | 179.97 | 176.07 | 177.25 | 60,720,848 | -1.60(-0.90%) |
Aug 08, 2023 | 178.74 | 179.32 | 176.64 | 178.85 | 68,144,328 | +0.94(+0.53%) |
Aug 07, 2023 | 181.17 | 182.16 | 176.41 | 177.91 | 98,064,504 | -3.13(-1.73%) |
Aug 04, 2023 | 184.54 | 186.39 | 180.96 | 181.04 | 116,573,416 | -9.12(-4.80%) |
Aug 03, 2023 | 190.56 | 191.35 | 189.99 | 190.16 | 62,259,840 | -1.40(-0.73%) |
Aug 02, 2023 | 194.01 | 194.15 | 190.84 | 191.56 | 50,601,028 | -3.01(-1.55%) |
Aug 01, 2023 | 195.20 | 195.69 | 194.25 | 194.57 | 35,435,616 | -0.84(-0.43%) |
Jul 31, 2023 | 195.02 | 195.45 | 194.23 | 195.41 | 39,008,588 | +0.62(+0.32%) |
Jul 28, 2023 | 193.64 | 195.59 | 193.11 | 194.80 | 48,547,904 | +2.60(+1.35%) |
Jul 27, 2023 | 194.98 | 196.16 | 191.53 | 192.20 | 47,691,684 | -1.27(-0.66%) |
Jul 26, 2023 | 192.65 | 194.61 | 192.30 | 193.47 | 47,701,844 | +0.88(+0.45%) |
Jul 25, 2023 | 192.31 | 193.41 | 191.90 | 192.60 | 38,234,980 | +0.87(+0.45%) |
Jul 24, 2023 | 192.39 | 193.88 | 191.23 | 191.73 | 45,637,136 | +0.81(+0.42%) |
Jul 21, 2023 | 193.07 | 193.94 | 190.22 | 190.93 | 72,916,320 | -1.18(-0.62%) |
Jul 20, 2023 | 194.06 | 195.43 | 191.48 | 192.11 | 59,840,276 | -1.96(-1.01%) |
Jul 19, 2023 | 192.08 | 197.18 | 191.63 | 194.07 | 80,872,360 | +1.36(+0.71%) |
Jul 18, 2023 | 192.33 | 193.30 | 191.40 | 192.71 | 48,778,188 | -0.26(-0.13%) |
Jul 17, 2023 | 190.89 | 193.29 | 190.80 | 192.97 | 50,728,420 | +3.28(+1.73%) |
Jul 14, 2023 | 189.22 | 190.17 | 188.63 | 189.68 | 41,843,896 | +0.15(+0.08%) |
Jul 13, 2023 | 189.49 | 190.18 | 188.78 | 189.53 | 41,541,340 | +0.76(+0.41%) |
Jul 12, 2023 | 188.68 | 190.69 | 187.47 | 188.77 | 61,051,156 | +1.68(+0.90%) |
Jul 11, 2023 | 188.16 | 188.30 | 185.61 | 187.09 | 46,859,800 | -0.53(-0.28%) |
Jul 10, 2023 | 188.26 | 188.99 | 186.05 | 187.61 | 60,842,276 | -2.06(-1.09%) |
Jul 07, 2023 | 190.40 | 191.65 | 189.24 | 189.67 | 47,063,620 | -1.12(-0.59%) |
Jul 06, 2023 | 188.84 | 191.01 | 188.20 | 190.80 | 45,372,068 | +0.48(+0.25%) |
Jul 05, 2023 | 190.56 | 191.96 | 189.61 | 190.32 | 47,144,716 | -1.12(-0.59%) |
Jul 03, 2023 | 192.76 | 192.86 | 190.75 | 191.44 | 31,633,026 | -1.50(-0.78%) |
Jun 30, 2023 | 190.62 | 193.45 | 190.25 | 192.94 | 85,802,024 | +4.36(+2.31%) |
Jun 29, 2023 | 188.08 | 189.07 | 187.94 | 188.59 | 46,466,744 | +0.34(+0.18%) |
Jun 28, 2023 | 186.94 | 188.90 | 186.61 | 188.25 | 51,450,788 | +1.18(+0.63%) |
Jun 27, 2023 | 184.91 | 187.40 | 184.69 | 187.07 | 50,960,936 | +2.78(+1.51%) |
Jun 26, 2023 | 185.84 | 187.06 | 184.25 | 184.29 | 48,265,104 | -1.40(-0.76%) |
Jun 23, 2023 | 184.57 | 186.57 | 184.03 | 185.69 | 53,513,932 | -0.32(-0.17%) |
Jun 22, 2023 | 182.77 | 186.06 | 182.70 | 186.01 | 51,479,268 | +3.02(+1.65%) |
Jun 21, 2023 | 183.92 | 184.43 | 181.63 | 182.99 | 49,768,160 | -1.04(-0.57%) |
Jun 20, 2023 | 183.44 | 185.12 | 183.44 | 184.03 | 50,074,804 | +0.09(+0.05%) |
Jun 16, 2023 | 185.74 | 186.00 | 183.30 | 183.94 | 101,793,976 | -1.09(-0.59%) |
Jun 15, 2023 | 182.99 | 185.53 | 185.04 | 65,759,424 | +12.69(+7.36%) | |
May 08, 2023 | 171.33 | 172.69 | 170.96 | 172.34 | 56,329,456 | -0.07(-0.04%) |
May 05, 2023 | 169.84 | 173.14 | 169.62 | 172.41 | 114,223,064 | +7.73(+4.69%) |
May 04, 2023 | 163.79 | 165.93 | 163.22 | 164.69 | 81,467,064 | -1.65(-0.99%) |
May 03, 2023 | 168.37 | 169.78 | 166.05 | 166.34 | 65,400,560 | -1.08(-0.65%) |
May 02, 2023 | 168.96 | 169.22 | 166.42 | 167.42 | 48,711,472 | -1.04(-0.62%) |
May 01, 2023 | 168.15 | 169.31 | 167.52 | 168.46 | 52,805,228 | -0.09(-0.05%) |
Apr 28, 2023 | 167.37 | 168.72 | 166.76 | 168.55 | 58,055,172 | +1.26(+0.75%) |
Apr 27, 2023 | 164.09 | 167.44 | 164.09 | 167.29 | 65,371,084 | +4.62(+2.84%) |
Apr 26, 2023 | 161.96 | 164.18 | 161.79 | 162.67 | 47,790,288 | -0.01(-0.01%) |
Apr 25, 2023 | 164.09 | 165.20 | 162.64 | 162.68 | 48,975,804 | -1.55(-0.94%) |
Apr 24, 2023 | 163.90 | 164.50 | 162.80 | 164.23 | 42,338,248 | +0.30(+0.18%) |
Apr 21, 2023 | 163.95 | 165.34 | 163.40 | 163.93 | 58,795,592 | -1.61(-0.97%) |
Apr 20, 2023 | 164.98 | 166.75 | 164.46 | 165.54 | 52,788,376 | -0.97(-0.58%) |
Apr 19, 2023 | 164.70 | 167.04 | 164.44 | 166.51 | 48,995,040 | +1.18(+0.71%) |
Apr 18, 2023 | 164.99 | 166.29 | 164.55 | 165.33 | 50,235,780 | +1.20(+0.73%) |
Apr 17, 2023 | 163.99 | 164.29 | 162.94 | 164.13 | 41,779,308 | +0.04(+0.02%) |
Apr 14, 2023 | 163.49 | 165.21 | 162.73 | 164.09 | 49,718,352 | -0.37(-0.22%) |
Apr 13, 2023 | 160.55 | 164.70 | 160.52 | 164.46 | 68,868,784 | +5.42(+3.41%) |
Apr 12, 2023 | 160.15 | 160.98 | 158.72 | 159.03 | 50,447,832 | -0.70(-0.44%) |
Apr 11, 2023 | 161.27 | 161.27 | 159.44 | 159.73 | 47,941,192 | -1.22(-0.76%) |
Apr 10, 2023 | 160.34 | 160.95 | 159.01 | 160.95 | 48,021,212 | -2.61(-1.60%) |
Apr 06, 2023 | 161.35 | 163.86 | 160.92 | 163.56 | 45,695,024 | +0.89(+0.55%) |
Apr 05, 2023 | 163.64 | 163.95 | 160.72 | 162.67 | 51,835,428 | -1.86(-1.13%) |
Apr 04, 2023 | 165.49 | 165.73 | 164.01 | 164.53 | 46,593,128 | -0.54(-0.33%) |
Apr 03, 2023 | 163.18 | 165.18 | 163.13 | 165.06 | 57,585,960 | +1.26(+0.77%) |
Mar 31, 2023 | 161.36 | 163.90 | 160.83 | 163.80 | 69,210,640 | +2.51(+1.56%) |
Mar 30, 2023 | 160.45 | 161.39 | 160.20 | 161.29 | 49,807,924 | +1.59(+1.00%) |
Mar 29, 2023 | 158.31 | 159.98 | 158.29 | 159.70 | 51,622,536 | +3.10(+1.98%) |
Mar 28, 2023 | 156.92 | 157.44 | 154.94 | 156.60 | 46,273,152 | -0.63(-0.40%) |
Mar 27, 2023 | 158.88 | 159.70 | 156.82 | 157.23 | 52,777,356 | -1.96(-1.23%) |
Mar 24, 2023 | 157.80 | 159.27 | 156.80 | 159.18 | 59,852,708 | +1.31(+0.83%) |
Mar 23, 2023 | 157.77 | 160.47 | 156.63 | 157.87 | 69,381,680 | +1.09(+0.70%) |
Mar 22, 2023 | 158.24 | 161.06 | 156.76 | 156.78 | 76,174,664 | -1.44(-0.91%) |
Mar 21, 2023 | 156.27 | 158.34 | 155.50 | 158.22 | 74,388,016 | +1.87(+1.19%) |
Mar 20, 2023 | 154.04 | 156.77 | 153.12 | 156.35 | 74,115,360 | +2.38(+1.55%) |
Mar 17, 2023 | 155.04 | 155.70 | 153.25 | 153.97 | 99,684,896 | -0.84(-0.55%) |
Mar 16, 2023 | 151.15 | 155.42 | 150.63 | 154.81 | 76,720,920 | +2.84(+1.87%) |
Mar 15, 2023 | 150.18 | 152.22 | 148.92 | 151.97 | 77,658,344 | +0.40(+0.26%) |
Mar 14, 2023 | 150.27 | 152.38 | 149.10 | 151.57 | 74,184,840 | +2.11(+1.41%) |
Mar 13, 2023 | 146.82 | 152.12 | 146.72 | 149.47 | 84,995,960 | +1.96(+1.33%) |
Mar 10, 2023 | 149.21 | 149.94 | 146.63 | 147.51 | 69,032,072 | -2.08(-1.39%) |
Mar 09, 2023 | 152.54 | 153.51 | 149.22 | 149.59 | 54,116,884 | -2.27(-1.49%) |
Mar 08, 2023 | 151.79 | 152.45 | 150.82 | 151.85 | 47,449,800 | +1.26(+0.84%) |
Mar 07, 2023 | 152.68 | 153.00 | 150.12 | 150.59 | 56,504,356 | -2.22(-1.45%) |
Mar 06, 2023 | 152.77 | 155.26 | 152.44 | 152.81 | 87,997,104 | +2.78(+1.85%) |
Mar 03, 2023 | 147.05 | 150.10 | 146.35 | 150.02 | 71,207,312 | +5.09(+3.51%) |
Mar 02, 2023 | 143.42 | 145.73 | 142.94 | 144.94 | 52,986,516 | +0.60(+0.41%) |
Mar 01, 2023 | 145.85 | 146.25 | 144.04 | 144.34 | 55,763,928 | -2.09(-1.42%) |
Feb 28, 2023 | 146.07 | 148.09 | 145.85 | 146.43 | 50,794,480 | -0.51(-0.35%) |
Feb 27, 2023 | 146.73 | 148.18 | 146.47 | 146.94 | 45,251,796 | +1.20(+0.82%) |
Feb 24, 2023 | 146.13 | 146.21 | 144.75 | 145.73 | 55,841,868 | -2.67(-1.80%) |
Feb 23, 2023 | 149.09 | 149.34 | 146.26 | 148.41 | 48,674,300 | +0.49(+0.33%) |
Feb 22, 2023 | 147.88 | 148.95 | 146.18 | 147.92 | 51,383,628 | +0.43(+0.29%) |
Feb 21, 2023 | 149.20 | 150.29 | 147.42 | 147.49 | 65,225,868 | -4.04(-2.67%) |
Feb 17, 2023 | 151.34 | 151.98 | 149.85 | 151.53 | 59,591,560 | -1.15(-0.76%) |
Feb 16, 2023 | 152.49 | 155.29 | 152.33 | 152.69 | 68,498,032 | -1.61(-1.04%) |
Feb 15, 2023 | 152.09 | 154.47 | 151.86 | 154.30 | 66,017,728 | +2.12(+1.39%) |
Feb 14, 2023 | 151.11 | 152.75 | 149.85 | 152.18 | 62,035,536 | -0.65(-0.42%) |
Feb 13, 2023 | 149.94 | 153.23 | 149.91 | 152.83 | 62,541,316 | +2.82(+1.88%) |
Feb 10, 2023 | 148.47 | 150.33 | 148.23 | 150.00 | 57,945,448 | +0.37(+0.25%) |
Feb 09, 2023 | 152.51 | 153.07 | 149.19 | 149.64 | 56,385,644 | -1.04(-0.69%) |
Feb 08, 2023 | 152.62 | 153.32 | 149.93 | 150.68 | 64,567,224 | -2.71(-1.77%) |
Feb 07, 2023 | 149.41 | 153.96 | 149.41 | 153.39 | 84,002,664 | +2.90(+1.92%) |
Feb 06, 2023 | 151.32 | 151.85 | 149.55 | 150.49 | 70,382,952 | -2.75(-1.79%) |
Feb 03, 2023 | 146.82 | 156.09 | 146.62 | 153.24 | 155,629,664 | +3.65(+2.44%) |
Feb 02, 2023 | 147.68 | 149.94 | 146.96 | 149.59 | 117,881,688 | +5.35(+3.71%) |
Feb 01, 2023 | 142.79 | 145.41 | 140.16 | 144.24 | 77,957,040 | +1.13(+0.79%) |
Jan 31, 2023 | 141.53 | 143.16 | 141.12 | 143.11 | 66,344,836 | +1.28(+0.90%) |
Jan 30, 2023 | 143.78 | 144.36 | 141.68 | 141.83 | 64,475,012 | -2.91(-2.01%) |
Jan 27, 2023 | 141.98 | 146.03 | 141.91 | 144.74 | 71,138,472 | +1.95(+1.37%) |
Jan 26, 2023 | 142.00 | 143.07 | 140.74 | 142.78 | 54,449,704 | +2.08(+1.48%) |
Jan 25, 2023 | 139.74 | 141.27 | 137.68 | 140.70 | 66,220,000 | -0.66(-0.47%) |
Jan 24, 2023 | 139.15 | 141.99 | 139.15 | 141.37 | 66,631,368 | +1.41(+1.01%) |
Jan 23, 2023 | 136.99 | 142.14 | 136.77 | 139.96 | 82,599,696 | +3.21(+2.35%) |
Jan 20, 2023 | 134.17 | 136.89 | 133.12 | 136.74 | 80,885,080 | +2.58(+1.92%) |
Jan 19, 2023 | 132.98 | 135.14 | 132.68 | 134.16 | 58,698,824 | +0.06(+0.04%) |
Jan 18, 2023 | 135.70 | 137.48 | 133.93 | 134.10 | 70,160,752 | -0.72(-0.54%) |
Jan 17, 2023 | 133.73 | 136.17 | 133.03 | 134.83 | 64,057,216 | +1.17(+0.88%) |
Jan 13, 2023 | 130.95 | 133.82 | 130.58 | 133.66 | 58,286,688 | +1.34(+1.01%) |
Jan 12, 2023 | 132.79 | 133.16 | 130.37 | 132.32 | 71,914,336 | -0.08(-0.06%) |
Jan 11, 2023 | 130.18 | 132.42 | 129.39 | 132.40 | 69,969,192 | +2.74(+2.11%) |
Jan 10, 2023 | 129.19 | 130.19 | 127.07 | 129.66 | 64,331,068 | +0.58(+0.45%) |
Jan 09, 2023 | 129.39 | 132.32 | 128.83 | 129.09 | 71,314,952 | +0.53(+0.41%) |
Jan 06, 2023 | 124.98 | 129.22 | 123.87 | 128.56 | 88,479,896 | +4.56(+3.68%) |
Jan 05, 2023 | 126.09 | 126.73 | 123.74 | 124.00 | 81,738,048 | -1.33(-1.06%) |
Jan 04, 2023 | 125.85 | 127.60 | 124.06 | 125.33 | 89,646,456 | +1.28(+1.03%) |
Jan 03, 2023 | 129.22 | 129.83 | 123.16 | 124.05 | 112,922,792 | -4.80(-3.73%) |
Dec 30, 2022 | 127.36 | 128.89 | 126.39 | 128.85 | 77,670,528 | +0.30(+0.23%) |
Dec 29, 2022 | 126.94 | 129.41 | 126.69 | 128.55 | 76,250,440 | +3.54(+2.83%) |
Dec 28, 2022 | 128.61 | 129.96 | 124.84 | 125.01 | 86,072,152 | -3.96(-3.07%) |
Dec 27, 2022 | 130.31 | 130.34 | 127.67 | 128.97 | 69,941,656 | -1.65(-1.26%) |
Dec 23, 2022 | 129.69 | 131.17 | 128.42 | 130.62 | 64,423,228 | -0.20(-0.15%) |
Dec 22, 2022 | 132.92 | 133.12 | 128.91 | 130.82 | 78,674,104 | -3.19(-2.38%) |
Dec 21, 2022 | 131.56 | 135.35 | 131.33 | 134.00 | 86,940,280 | +3.12(+2.38%) |
Dec 20, 2022 | 129.99 | 131.83 | 128.50 | 130.89 | 78,369,296 | -0.07(-0.05%) |
Dec 19, 2022 | 133.67 | 133.76 | 129.92 | 130.96 | 80,344,728 | -2.12(-1.59%) |
Dec 16, 2022 | 135.22 | 136.18 | 132.30 | 133.07 | 161,893,424 | -1.97(-1.46%) |
Dec 15, 2022 | 139.60 | 140.29 | 134.57 | 135.04 | 100,168,568 | -6.64(-4.69%) |
Dec 14, 2022 | 143.80 | 145.09 | 139.65 | 141.68 | 83,118,808 | -2.24(-1.55%) |
Dec 13, 2022 | 147.90 | 148.37 | 142.70 | 143.92 | 94,962,208 | +0.97(+0.68%) |
Dec 12, 2022 | 141.18 | 142.96 | 139.55 | 142.95 | 71,178,296 | +2.31(+1.64%) |
Dec 09, 2022 | 140.82 | 144.02 | 139.40 | 140.64 | 76,920,944 | -0.49(-0.34%) |
Dec 08, 2022 | 140.84 | 141.98 | 139.59 | 141.13 | 62,745,352 | +1.69(+1.21%) |
Dec 07, 2022 | 140.67 | 141.84 | 138.50 | 139.44 | 70,430,544 | -1.95(-1.38%) |
Dec 06, 2022 | 145.50 | 145.73 | 140.41 | 141.38 | 65,372,132 | -3.68(-2.54%) |
Dec 05, 2022 | 146.19 | 149.31 | 144.21 | 145.06 | 69,504,280 | -1.17(-0.80%) |
Dec 02, 2022 | 144.40 | 146.42 | 144.09 | 146.23 | 66,313,812 | -0.50(-0.34%) |