Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 145.26 | 146.25 | 144.38 | 146.05 | 7,695,622 | +1.29(+0.89%) |
Oct 30, 2023 | 143.84 | 144.97 | 143.75 | 144.76 | 8,333,999 | +1.41(+0.98%) |
Oct 27, 2023 | 146.20 | 146.37 | 142.72 | 143.35 | 11,564,071 | -3.35(-2.28%) |
Oct 26, 2023 | 149.63 | 149.63 | 146.58 | 146.70 | 7,730,316 | -2.53(-1.70%) |
Oct 25, 2023 | 148.91 | 149.82 | 147.91 | 149.23 | 5,972,252 | +0.34(+0.22%) |
Oct 24, 2023 | 148.43 | 149.62 | 147.81 | 148.90 | 6,251,647 | -0.16(-0.11%) |
Oct 23, 2023 | 150.50 | 151.13 | 148.88 | 149.06 | 5,965,683 | -1.58(-1.05%) |
Oct 20, 2023 | 150.38 | 151.50 | 149.98 | 150.64 | 7,319,884 | +0.67(+0.45%) |
Oct 19, 2023 | 149.33 | 150.75 | 147.84 | 149.97 | 7,854,395 | -0.40(-0.27%) |
Oct 18, 2023 | 153.01 | 153.54 | 149.71 | 150.38 | 9,239,718 | -3.31(-2.15%) |
Oct 17, 2023 | 153.57 | 156.50 | 152.22 | 153.68 | 12,435,434 | -1.42(-0.91%) |
Oct 16, 2023 | 155.39 | 155.81 | 154.42 | 155.10 | 6,505,350 | +0.67(+0.43%) |
Oct 13, 2023 | 154.31 | 154.93 | 153.64 | 154.43 | 5,444,307 | +0.51(+0.33%) |
Oct 12, 2023 | 153.52 | 154.15 | 152.68 | 153.92 | 5,883,070 | +0.15(+0.10%) |
Oct 11, 2023 | 156.02 | 156.60 | 153.63 | 153.77 | 7,031,315 | -2.15(-1.38%) |
Oct 10, 2023 | 155.94 | 156.81 | 155.47 | 155.92 | 5,356,063 | -0.18(-0.11%) |
Oct 09, 2023 | 154.76 | 156.43 | 154.67 | 156.09 | 4,483,320 | +0.89(+0.57%) |
Oct 06, 2023 | 154.66 | 155.86 | 154.18 | 155.21 | 5,893,102 | +0.49(+0.32%) |
Oct 05, 2023 | 153.86 | 155.60 | 153.66 | 154.72 | 6,089,462 | +1.59(+1.04%) |
Oct 04, 2023 | 153.17 | 153.53 | 152.19 | 153.12 | 5,032,905 | +0.18(+0.12%) |
Oct 03, 2023 | 152.29 | 153.10 | 151.52 | 152.94 | 5,830,808 | +0.19(+0.12%) |
Oct 02, 2023 | 153.02 | 153.02 | 150.96 | 152.76 | 7,374,024 | -0.59(-0.38%) |
Sep 29, 2023 | 154.94 | 155.17 | 152.95 | 153.35 | 7,813,444 | -1.11(-0.72%) |
Sep 28, 2023 | 155.07 | 155.52 | 153.81 | 154.46 | 7,984,712 | -0.23(-0.15%) |
Sep 27, 2023 | 156.13 | 156.31 | 152.86 | 154.69 | 10,372,792 | -1.88(-1.20%) |
Sep 26, 2023 | 157.35 | 157.61 | 156.41 | 156.57 | 4,981,664 | -1.22(-0.77%) |
Sep 25, 2023 | 157.60 | 157.89 | 156.28 | 157.79 | 6,827,857 | -0.24(-0.15%) |
Sep 22, 2023 | 158.81 | 158.91 | 157.78 | 158.03 | 5,055,309 | -1.14(-0.72%) |
Sep 21, 2023 | 160.06 | 160.98 | 159.10 | 159.17 | 4,621,800 | -1.23(-0.77%) |
Sep 20, 2023 | 159.69 | 161.01 | 159.17 | 160.40 | 3,897,657 | +0.70(+0.44%) |
Sep 19, 2023 | 159.75 | 160.34 | 158.89 | 159.70 | 5,637,781 | -0.27(-0.17%) |
Sep 18, 2023 | 159.62 | 160.63 | 158.27 | 159.97 | 5,879,801 | +1.00(+0.63%) |
Sep 15, 2023 | 161.45 | 162.28 | 158.72 | 158.96 | 13,601,856 | -2.25(-1.40%) |
Sep 14, 2023 | 162.14 | 162.72 | 160.92 | 161.22 | 7,880,057 | -0.25(-0.15%) |
Sep 13, 2023 | 161.24 | 162.41 | 160.49 | 161.46 | 7,513,172 | +0.40(+0.25%) |
Sep 12, 2023 | 159.72 | 161.40 | 159.04 | 161.06 | 6,141,354 | +0.91(+0.57%) |
Sep 11, 2023 | 158.58 | 160.18 | 157.98 | 160.15 | 6,407,623 | +2.07(+1.31%) |
Sep 08, 2023 | 157.13 | 158.20 | 156.74 | 158.08 | 7,067,213 | +0.52(+0.33%) |
Sep 07, 2023 | 156.69 | 158.58 | 156.53 | 157.56 | 10,087,263 | +1.99(+1.28%) |
Sep 06, 2023 | 157.38 | 157.53 | 154.92 | 155.57 | 9,906,281 | -2.63(-1.66%) |
Sep 05, 2023 | 158.08 | 159.47 | 157.81 | 158.20 | 9,160,852 | +0.20(+0.12%) |
Sep 01, 2023 | 158.93 | 159.97 | 157.55 | 158.00 | 8,744,972 | -1.18(-0.74%) |
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 | 160.04 | 7,302,304 | +2.55(+1.62%) | |
May 08, 2023 | 157.18 | 157.74 | 156.55 | 157.49 | 5,147,685 | -0.36(-0.23%) |
May 05, 2023 | 158.01 | 158.29 | 156.89 | 157.85 | 5,353,371 | +0.53(+0.34%) |
May 04, 2023 | 157.85 | 158.06 | 156.46 | 157.32 | 5,284,620 | -0.72(-0.45%) |
May 03, 2023 | 160.64 | 161.25 | 157.69 | 158.03 | 6,118,044 | -2.10(-1.31%) |
May 02, 2023 | 159.46 | 160.57 | 158.70 | 160.13 | 7,771,699 | +1.39(+0.87%) |
May 01, 2023 | 158.74 | 159.42 | 157.42 | 158.74 | 5,042,899 | -0.10(-0.06%) |
Apr 28, 2023 | 157.98 | 158.90 | 157.73 | 158.84 | 6,209,179 | +0.68(+0.43%) |
Apr 27, 2023 | 158.06 | 158.56 | 157.32 | 158.16 | 5,915,227 | +0.37(+0.23%) |
Apr 26, 2023 | 159.22 | 159.51 | 157.42 | 157.79 | 5,860,114 | -2.48(-1.55%) |
Apr 25, 2023 | 159.43 | 160.44 | 159.28 | 160.28 | 6,454,121 | +1.46(+0.92%) |
Apr 24, 2023 | 157.86 | 158.94 | 157.06 | 158.82 | 5,440,277 | +0.96(+0.61%) |
Apr 21, 2023 | 159.56 | 160.07 | 157.16 | 157.86 | 7,228,793 | -0.86(-0.54%) |
Apr 20, 2023 | 157.61 | 158.96 | 156.18 | 158.72 | 9,789,130 | +1.02(+0.65%) |
Apr 19, 2023 | 157.18 | 157.85 | 156.39 | 157.71 | 7,009,505 | +1.47(+0.94%) |
Apr 18, 2023 | 159.37 | 159.80 | 154.91 | 156.23 | 15,013,273 | -4.52(-2.81%) |
Apr 17, 2023 | 160.82 | 161.31 | 160.04 | 160.75 | 8,289,601 | -0.16(-0.10%) |
Apr 14, 2023 | 161.04 | 161.18 | 159.19 | 160.92 | 7,446,229 | -0.26(-0.16%) |
Apr 13, 2023 | 159.31 | 161.39 | 158.94 | 161.18 | 5,813,145 | +2.12(+1.34%) |
Apr 12, 2023 | 159.07 | 159.95 | 158.26 | 159.05 | 5,940,518 | -0.34(-0.21%) |
Apr 11, 2023 | 159.54 | 160.37 | 159.17 | 159.39 | 6,084,071 | -0.05(-0.03%) |
Apr 10, 2023 | 159.74 | 159.95 | 158.78 | 159.44 | 5,517,717 | -0.81(-0.50%) |
Apr 06, 2023 | 161.06 | 162.27 | 159.91 | 160.25 | 9,909,615 | -0.45(-0.28%) |
Apr 05, 2023 | 159.49 | 160.74 | 157.93 | 160.69 | 17,212,496 | +6.91(+4.49%) |
Apr 04, 2023 | 152.31 | 154.25 | 151.94 | 153.78 | 8,561,230 | +1.59(+1.05%) |
Apr 03, 2023 | 150.35 | 152.35 | 149.37 | 152.19 | 7,050,433 | +1.79(+1.19%) |
Mar 31, 2023 | 149.22 | 150.58 | 148.69 | 150.40 | 10,192,603 | +1.52(+1.02%) |
Mar 30, 2023 | 149.02 | 149.24 | 148.27 | 148.88 | 4,695,141 | +0.12(+0.08%) |
Mar 29, 2023 | 147.72 | 148.83 | 147.56 | 148.76 | 6,195,552 | +1.45(+0.98%) |
Mar 28, 2023 | 147.87 | 148.90 | 147.22 | 147.31 | 6,302,091 | -1.44(-0.97%) |
Mar 27, 2023 | 149.62 | 149.95 | 148.56 | 148.75 | 6,985,463 | +0.63(+0.43%) |
Mar 24, 2023 | 146.98 | 148.23 | 146.35 | 148.12 | 5,871,126 | +1.47(+1.01%) |
Mar 23, 2023 | 146.69 | 147.19 | 145.65 | 146.64 | 9,329,359 | +0.08(+0.05%) |
Mar 22, 2023 | 149.28 | 149.49 | 146.55 | 146.57 | 8,184,621 | -2.76(-1.85%) |
Mar 21, 2023 | 149.43 | 149.56 | 147.65 | 149.32 | 8,632,971 | +0.00(+0.00%) |
Mar 20, 2023 | 147.94 | 149.50 | 147.86 | 149.32 | 7,346,763 | +1.47(+0.99%) |
Mar 17, 2023 | 149.89 | 150.35 | 147.78 | 147.86 | 21,169,066 | -1.60(-1.07%) |
Mar 16, 2023 | 148.90 | 149.78 | 148.07 | 149.46 | 7,838,574 | -0.31(-0.21%) |
Mar 15, 2023 | 148.30 | 150.29 | 148.00 | 149.77 | 7,994,854 | +0.42(+0.28%) |
Mar 14, 2023 | 148.73 | 149.46 | 147.39 | 149.35 | 8,677,405 | +0.83(+0.56%) |
Mar 13, 2023 | 147.57 | 151.28 | 147.07 | 148.52 | 11,129,959 | +1.41(+0.96%) |
Mar 10, 2023 | 147.35 | 148.93 | 146.62 | 147.11 | 8,764,522 | +0.36(+0.24%) |
Mar 09, 2023 | 148.91 | 149.04 | 146.24 | 146.75 | 7,663,812 | -1.67(-1.12%) |
Mar 08, 2023 | 149.41 | 149.62 | 147.95 | 148.42 | 6,419,943 | -1.10(-0.73%) |
Mar 07, 2023 | 151.46 | 151.61 | 148.80 | 149.52 | 7,685,636 | -1.43(-0.94%) |
Mar 06, 2023 | 150.07 | 151.11 | 149.98 | 150.94 | 8,393,703 | +1.49(+1.00%) |
Mar 03, 2023 | 148.82 | 149.54 | 148.30 | 149.45 | 5,923,008 | +1.52(+1.03%) |
Mar 02, 2023 | 147.25 | 148.23 | 146.74 | 147.93 | 9,030,637 | -0.12(-0.08%) |
Mar 01, 2023 | 148.47 | 148.69 | 147.40 | 148.04 | 6,962,376 | -0.67(-0.45%) |
Feb 28, 2023 | 150.38 | 150.66 | 148.50 | 148.71 | 9,645,313 | -2.30(-1.52%) |
Feb 27, 2023 | 151.81 | 152.24 | 150.48 | 151.01 | 7,488,649 | -0.33(-0.22%) |
Feb 24, 2023 | 152.00 | 152.19 | 150.60 | 151.34 | 8,955,593 | -1.71(-1.12%) |
Feb 23, 2023 | 153.03 | 153.88 | 152.02 | 153.05 | 9,671,266 | -0.05(-0.03%) |
Feb 22, 2023 | 153.79 | 154.13 | 152.70 | 153.10 | 10,114,860 | -0.21(-0.14%) |
Feb 21, 2023 | 154.91 | 155.59 | 153.20 | 153.31 | 9,709,519 | -2.32(-1.49%) |
Feb 17, 2023 | 152.36 | 156.33 | 151.97 | 155.63 | 12,781,380 | +3.18(+2.09%) |
Feb 16, 2023 | 153.25 | 153.81 | 152.14 | 152.45 | 11,619,150 | -1.09(-0.71%) |
Feb 15, 2023 | 156.02 | 156.05 | 153.46 | 153.53 | 13,101,623 | -2.57(-1.65%) |
Feb 14, 2023 | 156.78 | 157.00 | 155.84 | 156.11 | 6,548,431 | -0.68(-0.44%) |
Feb 13, 2023 | 155.42 | 156.86 | 155.25 | 156.79 | 6,650,040 | +0.58(+0.37%) |
Feb 10, 2023 | 155.85 | 156.83 | 155.44 | 156.21 | 7,295,173 | +0.72(+0.46%) |
Feb 09, 2023 | 157.64 | 158.76 | 155.17 | 155.49 | 8,251,017 | -2.13(-1.35%) |
Feb 08, 2023 | 157.32 | 158.53 | 156.94 | 157.62 | 6,284,185 | +0.20(+0.13%) |
Feb 07, 2023 | 155.68 | 157.88 | 155.51 | 157.42 | 7,592,153 | +0.04(+0.02%) |
Feb 06, 2023 | 158.53 | 158.82 | 157.13 | 157.38 | 7,285,838 | -1.20(-0.76%) |
Feb 03, 2023 | 159.95 | 160.21 | 157.89 | 158.58 | 7,129,607 | -0.90(-0.56%) |
Feb 02, 2023 | 157.03 | 160.13 | 156.86 | 159.48 | 10,482,047 | +0.60(+0.38%) |
Feb 01, 2023 | 157.02 | 159.90 | 156.45 | 158.88 | 10,231,292 | +1.44(+0.92%) |
Jan 31, 2023 | 155.78 | 157.45 | 155.15 | 157.44 | 12,330,455 | +1.37(+0.88%) |
Jan 30, 2023 | 161.78 | 162.37 | 155.18 | 156.07 | 24,184,550 | -6.00(-3.70%) |
Jan 27, 2023 | 162.37 | 162.68 | 161.63 | 162.07 | 6,392,138 | -0.63(-0.39%) |
Jan 26, 2023 | 163.34 | 163.69 | 162.47 | 162.71 | 7,209,593 | -0.60(-0.37%) |
Jan 25, 2023 | 161.05 | 163.30 | 160.96 | 163.30 | 7,369,143 | +1.16(+0.71%) |
Jan 24, 2023 | 168.59 | 168.59 | 159.93 | 162.15 | 11,420,338 | +0.00(+0.00%) |
Jan 23, 2023 | 162.91 | 163.42 | 161.80 | 162.15 | 8,723,515 | -0.41(-0.25%) |
Jan 20, 2023 | 163.87 | 163.88 | 161.35 | 162.56 | 8,948,245 | -0.76(-0.47%) |
Jan 19, 2023 | 162.84 | 165.01 | 162.53 | 163.32 | 7,202,539 | -0.22(-0.14%) |
Jan 18, 2023 | 165.37 | 165.70 | 163.50 | 163.54 | 7,313,798 | -2.50(-1.51%) |
Jan 17, 2023 | 167.63 | 168.19 | 165.79 | 166.05 | 6,279,394 | -1.03(-0.62%) |
Jan 13, 2023 | 166.85 | 167.64 | 166.07 | 167.08 | 6,319,802 | -0.55(-0.33%) |
Jan 12, 2023 | 167.88 | 168.31 | 166.47 | 167.63 | 4,430,201 | -0.85(-0.50%) |
Jan 11, 2023 | 169.14 | 169.29 | 165.81 | 168.48 | 6,740,461 | -0.27(-0.16%) |
Jan 10, 2023 | 169.27 | 169.69 | 167.94 | 168.75 | 5,236,942 | -0.40(-0.24%) |
Jan 09, 2023 | 172.74 | 173.18 | 168.76 | 169.15 | 8,224,632 | -4.50(-2.59%) |
Jan 06, 2023 | 173.53 | 174.31 | 172.82 | 173.65 | 5,922,833 | +1.40(+0.81%) |
Jan 05, 2023 | 172.47 | 173.40 | 171.88 | 172.25 | 6,492,318 | -1.28(-0.74%) |
Jan 04, 2023 | 172.34 | 173.59 | 171.94 | 173.53 | 10,160,401 | +1.87(+1.09%) |
Jan 03, 2023 | 169.71 | 171.85 | 169.57 | 171.67 | 6,584,626 | +1.48(+0.87%) |
Dec 30, 2022 | 170.99 | 171.26 | 168.98 | 170.18 | 4,376,907 | -0.88(-0.51%) |
Dec 29, 2022 | 171.05 | 171.77 | 170.59 | 171.06 | 2,935,997 | +0.87(+0.51%) |
Dec 28, 2022 | 171.25 | 171.92 | 170.18 | 170.19 | 2,745,895 | -0.74(-0.43%) |
Dec 27, 2022 | 171.59 | 171.59 | 170.51 | 170.93 | 3,387,570 | -0.05(-0.03%) |
Dec 23, 2022 | 170.20 | 171.02 | 169.37 | 170.98 | 3,823,407 | +0.43(+0.25%) |
Dec 22, 2022 | 170.30 | 171.01 | 168.92 | 170.55 | 5,926,560 | -0.63(-0.37%) |
Dec 21, 2022 | 169.82 | 171.66 | 169.22 | 171.18 | 5,665,083 | +1.94(+1.14%) |
Dec 20, 2022 | 169.56 | 169.98 | 168.76 | 169.24 | 6,406,590 | +0.18(+0.11%) |
Dec 19, 2022 | 168.93 | 169.72 | 167.70 | 169.06 | 5,952,674 | -0.18(-0.11%) |
Dec 16, 2022 | 170.52 | 170.52 | 168.46 | 169.24 | 19,557,900 | -1.75(-1.03%) |
Dec 15, 2022 | 172.64 | 173.26 | 169.94 | 170.99 | 7,913,156 | -2.19(-1.26%) |
Dec 14, 2022 | 172.04 | 174.41 | 172.04 | 173.18 | 9,894,377 | +0.53(+0.31%) |
Dec 13, 2022 | 172.54 | 173.60 | 171.78 | 172.65 | 9,526,393 | +1.32(+0.77%) |
Dec 12, 2022 | 169.51 | 171.34 | 169.17 | 171.33 | 5,067,244 | +2.02(+1.19%) |
Dec 09, 2022 | 170.63 | 171.38 | 169.23 | 169.31 | 4,734,310 | -1.41(-0.82%) |
Dec 08, 2022 | 170.35 | 170.97 | 169.88 | 170.71 | 5,377,633 | +0.03(+0.02%) |
Dec 07, 2022 | 170.10 | 171.37 | 169.78 | 170.68 | 5,919,224 | +1.03(+0.61%) |
Dec 06, 2022 | 173.33 | 173.41 | 169.49 | 169.65 | 8,244,049 | -2.58(-1.50%) |
Dec 05, 2022 | 171.83 | 172.79 | 171.48 | 172.23 | 5,314,813 | -0.10(-0.06%) |
Dec 02, 2022 | 171.00 | 172.41 | 170.48 | 172.33 | 6,045,417 | +0.13(+0.08%) |
Dec 01, 2022 | 172.45 | 173.37 | 171.26 | 172.20 | 6,521,083 | +0.71(+0.42%) |
Nov 30, 2022 | 169.91 | 171.49 | 168.38 | 171.48 | 13,790,610 | +1.84(+1.08%) |
Nov 29, 2022 | 170.53 | 170.77 | 168.26 | 169.64 | 6,953,312 | -1.19(-0.70%) |
Nov 28, 2022 | 170.28 | 171.26 | 170.10 | 170.84 | 6,418,045 | +0.09(+0.05%) |
Nov 25, 2022 | 170.89 | 171.60 | 170.38 | 170.75 | 3,174,847 | +0.22(+0.13%) |
Nov 23, 2022 | 169.98 | 170.91 | 169.57 | 170.53 | 5,594,355 | +0.18(+0.11%) |
Nov 22, 2022 | 169.94 | 170.70 | 169.87 | 170.35 | 4,886,785 | +0.82(+0.48%) |
Nov 21, 2022 | 169.45 | 170.09 | 168.43 | 169.53 | 5,922,901 | +0.87(+0.51%) |
Nov 18, 2022 | 167.51 | 169.08 | 167.34 | 168.66 | 6,848,811 | +1.28(+0.77%) |
Nov 17, 2022 | 165.60 | 167.49 | 165.58 | 167.38 | 4,664,336 | +1.34(+0.81%) |
Nov 16, 2022 | 166.21 | 167.50 | 165.72 | 166.04 | 5,746,842 | +1.02(+0.62%) |
Nov 15, 2022 | 164.82 | 165.60 | 163.22 | 165.01 | 9,768,226 | +0.46(+0.28%) |
Nov 14, 2022 | 162.97 | 165.85 | 162.97 | 164.55 | 6,871,607 | +2.55(+1.57%) |
Nov 11, 2022 | 165.34 | 165.70 | 159.68 | 162.01 | 11,569,769 | -5.00(-2.99%) |
Nov 10, 2022 | 166.89 | 167.29 | 164.68 | 167.00 | 8,229,385 | +1.93(+1.17%) |
Nov 09, 2022 | 166.81 | 167.51 | 164.97 | 165.07 | 6,425,147 | -1.33(-0.80%) |
Nov 08, 2022 | 165.72 | 167.22 | 164.81 | 166.40 | 5,377,489 | +0.82(+0.50%) |
Nov 07, 2022 | 164.32 | 166.41 | 164.10 | 165.58 | 6,916,758 | +1.44(+0.87%) |
Nov 04, 2022 | 164.22 | 165.12 | 162.00 | 164.14 | 5,537,902 | +0.73(+0.44%) |
Nov 03, 2022 | 162.54 | 164.13 | 161.71 | 163.41 | 5,035,345 | +0.28(+0.17%) |
Nov 02, 2022 | 165.49 | 163.00 | 163.14 | 7,185,433 | -2.55(-1.54%) |