Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 166.90 | 166.91 | 164.29 | 165.07 | 7,555,211 | -1.93(-1.15%) |
Sep 28, 2023 | 166.96 | 168.09 | 165.86 | 167.00 | 7,305,384 | -0.44(-0.26%) |
Sep 27, 2023 | 165.80 | 167.62 | 165.26 | 167.44 | 9,320,020 | +3.17(+1.93%) |
Sep 26, 2023 | 163.91 | 164.86 | 163.46 | 164.27 | 5,780,482 | -0.89(-0.54%) |
Sep 25, 2023 | 162.83 | 165.23 | 164.62 | 165.16 | 5,627,896 | +2.38(+1.46%) |
Sep 22, 2023 | 162.73 | 163.90 | 162.45 | 162.78 | 6,093,861 | +1.07(+0.66%) |
Sep 21, 2023 | 163.60 | 164.34 | 161.57 | 161.71 | 7,303,866 | -1.47(-0.90%) |
Sep 20, 2023 | 163.55 | 164.96 | 163.09 | 163.18 | 6,069,719 | -0.50(-0.30%) |
Sep 19, 2023 | 165.14 | 165.40 | 162.92 | 163.68 | 6,765,429 | -0.02(-0.01%) |
Sep 18, 2023 | 164.34 | 164.81 | 162.90 | 163.70 | 7,178,902 | +0.71(+0.43%) |
Sep 15, 2023 | 162.71 | 164.82 | 162.39 | 162.99 | 17,814,882 | -0.72(-0.44%) |
Sep 14, 2023 | 164.17 | 164.95 | 163.60 | 163.71 | 9,011,491 | +1.01(+0.62%) |
Sep 13, 2023 | 163.88 | 164.22 | 162.09 | 162.70 | 5,882,817 | -0.60(-0.37%) |
Sep 12, 2023 | 161.82 | 163.67 | 161.62 | 163.30 | 7,681,988 | +2.99(+1.86%) |
Sep 11, 2023 | 164.54 | 165.04 | 159.44 | 160.31 | 7,315,373 | -3.38(-2.06%) |
Sep 08, 2023 | 163.90 | 164.94 | 163.19 | 163.69 | 7,595,885 | +0.56(+0.34%) |
Sep 07, 2023 | 163.62 | 164.37 | 162.78 | 163.13 | 8,093,024 | +0.01(+0.01%) |
Sep 06, 2023 | 162.78 | 163.91 | 162.09 | 163.12 | 7,350,086 | +0.17(+0.10%) |
Sep 05, 2023 | 161.80 | 164.03 | 161.72 | 162.96 | 9,964,348 | +2.11(+1.31%) |
Sep 01, 2023 | 159.22 | 161.22 | 159.22 | 160.84 | 6,806,385 | +3.13(+1.99%) |
Aug 31, 2023 | 157.62 | 157.84 | 156.56 | 157.71 | 7,154,005 | +0.90(+0.57%) |
Aug 30, 2023 | 157.21 | 157.85 | 156.56 | 156.81 | 5,652,340 | +0.21(+0.14%) |
Aug 29, 2023 | 157.52 | 157.56 | 155.75 | 156.59 | 5,489,977 | -0.24(-0.16%) |
Aug 28, 2023 | 156.17 | 158.39 | 155.86 | 156.84 | 4,480,198 | +1.07(+0.68%) |
Aug 25, 2023 | 155.72 | 156.54 | 154.33 | 155.77 | 5,433,307 | +1.16(+0.75%) |
Aug 24, 2023 | 154.41 | 156.52 | 154.24 | 154.61 | 6,118,254 | -1.28(-0.82%) |
Aug 23, 2023 | 154.81 | 156.05 | 153.40 | 155.90 | 5,080,005 | +0.21(+0.13%) |
Aug 22, 2023 | 157.11 | 157.85 | 155.62 | 155.69 | 6,212,134 | -1.29(-0.82%) |
Aug 21, 2023 | 157.81 | 158.66 | 156.09 | 156.98 | 6,946,825 | -0.53(-0.34%) |
Aug 18, 2023 | 155.04 | 157.92 | 154.83 | 157.51 | 6,128,255 | +1.13(+0.72%) |
Aug 17, 2023 | 155.83 | 158.73 | 155.62 | 156.39 | 8,446,890 | +2.57(+1.67%) |
Aug 16, 2023 | 155.64 | 156.91 | 153.66 | 153.81 | 8,164,597 | -0.59(-0.38%) |
Aug 15, 2023 | 158.44 | 158.45 | 154.27 | 154.40 | 8,121,777 | -4.65(-2.92%) |
Aug 14, 2023 | 158.80 | 159.26 | 157.67 | 159.05 | 6,249,397 | -0.12(-0.07%) |
Aug 11, 2023 | 155.62 | 159.18 | 155.31 | 159.16 | 6,891,992 | +3.22(+2.06%) |
Aug 10, 2023 | 155.46 | 157.54 | 154.77 | 155.94 | 8,915,458 | +0.94(+0.61%) |
Aug 09, 2023 | 155.97 | 156.54 | 154.47 | 155.00 | 10,857,604 | +0.20(+0.13%) |
Aug 08, 2023 | 153.14 | 154.94 | 151.47 | 154.80 | 6,653,086 | -0.23(-0.15%) |
Aug 07, 2023 | 156.12 | 156.48 | 154.25 | 155.03 | 14,361,487 | +0.56(+0.36%) |
Aug 04, 2023 | 155.78 | 158.07 | 154.21 | 154.47 | 10,504,440 | -0.35(-0.23%) |
Aug 03, 2023 | 155.05 | 156.79 | 154.03 | 154.82 | 6,890,799 | -0.06(-0.04%) |
Aug 02, 2023 | 156.28 | 156.32 | 153.26 | 154.88 | 7,340,642 | -2.49(-1.58%) |
Aug 01, 2023 | 158.67 | 158.67 | 155.68 | 157.37 | 7,769,657 | -1.32(-0.83%) |
Jul 31, 2023 | 156.24 | 159.00 | 155.74 | 158.69 | 13,471,455 | +4.64(+3.02%) |
Jul 28, 2023 | 153.60 | 154.17 | 151.76 | 154.04 | 6,751,539 | -0.77(-0.49%) |
Jul 27, 2023 | 157.17 | 157.53 | 154.38 | 154.81 | 6,667,995 | -1.63(-1.04%) |
Jul 26, 2023 | 155.99 | 157.16 | 155.67 | 156.44 | 6,245,939 | -1.18(-0.75%) |
Jul 25, 2023 | 156.99 | 158.54 | 155.78 | 157.62 | 6,985,916 | +0.72(+0.46%) |
Jul 24, 2023 | 155.60 | 159.06 | 155.15 | 156.91 | 10,021,111 | +3.03(+1.97%) |
Jul 21, 2023 | 152.75 | 154.01 | 152.29 | 153.87 | 9,034,569 | +2.22(+1.46%) |
Jul 20, 2023 | 151.42 | 152.41 | 150.98 | 151.65 | 6,049,794 | +1.66(+1.11%) |
Jul 19, 2023 | 149.16 | 151.05 | 148.62 | 149.99 | 5,829,560 | +0.91(+0.61%) |
Jul 18, 2023 | 148.03 | 151.33 | 147.74 | 149.08 | 7,011,394 | +0.30(+0.20%) |
Jul 17, 2023 | 148.69 | 149.46 | 148.00 | 148.78 | 4,488,702 | -0.14(-0.09%) |
Jul 14, 2023 | 152.24 | 152.25 | 148.64 | 148.91 | 7,287,055 | -3.81(-2.50%) |
Jul 13, 2023 | 154.99 | 155.72 | 151.81 | 152.73 | 8,402,047 | -2.06(-1.33%) |
Jul 12, 2023 | 154.38 | 155.47 | 153.52 | 154.79 | 6,789,588 | +1.47(+0.96%) |
Jul 11, 2023 | 151.26 | 153.59 | 150.93 | 153.32 | 5,219,537 | +2.78(+1.85%) |
Jul 10, 2023 | 149.25 | 151.06 | 149.25 | 150.53 | 5,328,692 | +1.00(+0.67%) |
Jul 07, 2023 | 147.52 | 151.25 | 147.34 | 149.54 | 6,809,089 | +1.30(+0.88%) |
Jul 06, 2023 | 150.49 | 151.10 | 147.02 | 148.24 | 9,500,563 | -3.33(-2.19%) |
Jul 05, 2023 | 152.91 | 152.91 | 150.41 | 151.56 | 6,517,332 | -0.87(-0.57%) |
Jul 03, 2023 | 152.41 | 153.30 | 151.94 | 152.44 | 3,375,102 | -0.14(-0.09%) |
Jun 30, 2023 | 152.68 | 153.12 | 151.85 | 152.57 | 6,555,168 | +1.08(+0.71%) |
Jun 29, 2023 | 150.71 | 151.52 | 149.75 | 151.49 | 5,809,308 | +1.28(+0.85%) |
Jun 28, 2023 | 148.78 | 150.31 | 147.57 | 150.21 | 5,953,042 | +1.35(+0.90%) |
Jun 27, 2023 | 148.84 | 150.01 | 148.18 | 148.87 | 6,787,619 | -0.47(-0.31%) |
Jun 26, 2023 | 147.01 | 150.26 | 146.94 | 149.33 | 7,599,678 | +2.58(+1.76%) |
Jun 23, 2023 | 146.42 | 147.09 | 145.57 | 146.75 | 15,648,029 | -1.25(-0.85%) |
Jun 22, 2023 | 148.69 | 148.92 | 147.36 | 148.00 | 7,311,036 | -2.17(-1.45%) |
Jun 21, 2023 | 148.03 | 151.22 | 147.87 | 150.18 | 7,563,309 | +1.16(+0.78%) |
Jun 20, 2023 | 151.41 | 151.81 | 147.62 | 149.01 | 10,767,271 | -3.47(-2.28%) |
Jun 16, 2023 | 153.75 | 154.40 | 152.48 | 152.48 | 23,720,946 | -0.99(-0.64%) |
Jun 15, 2023 | 152.54 | 154.94 | 152.54 | 153.47 | 7,946,030 | +1.15(+0.76%) |
Jun 14, 2023 | 155.12 | 155.89 | 151.40 | 152.32 | 7,962,571 | -1.38(-0.90%) |
Jun 13, 2023 | 153.71 | 155.70 | 153.46 | 153.69 | 7,900,445 | +1.14(+0.75%) |
Jun 12, 2023 | 152.29 | 154.49 | 151.49 | 152.55 | 7,397,501 | -1.48(-0.96%) |
Jun 09, 2023 | 154.44 | 155.52 | 153.80 | 154.03 | 6,878,787 | -0.37(-0.24%) |
Jun 08, 2023 | 155.29 | 155.62 | 152.32 | 154.40 | 7,366,444 | -0.57(-0.37%) |
Jun 07, 2023 | 151.79 | 155.34 | 151.75 | 154.97 | 10,206,495 | +3.92(+2.59%) |
Jun 06, 2023 | 148.67 | 151.42 | 148.55 | 151.06 | 6,427,878 | +0.27(+0.18%) |
Jun 05, 2023 | 153.09 | 153.64 | 150.53 | 150.79 | 7,430,364 | -0.73(-0.48%) |
Jun 02, 2023 | 149.88 | 151.99 | 148.94 | 151.51 | 9,760,908 | +3.98(+2.69%) |
Jun 01, 2023 | 146.70 | 149.07 | 145.19 | 147.54 | 10,197,248 | +1.49(+1.02%) |
May 31, 2023 | 146.94 | 147.79 | 145.79 | 146.04 | 13,763,693 | -2.42(-1.63%) |
May 30, 2023 | 147.06 | 148.60 | 146.62 | 148.47 | 8,058,281 | -0.93(-0.62%) |
May 26, 2023 | 150.57 | 150.90 | 148.80 | 149.40 | 7,978,548 | -0.47(-0.31%) |
May 25, 2023 | 149.98 | 150.90 | 148.84 | 149.87 | 7,260,701 | -2.63(-1.72%) |
May 24, 2023 | 153.15 | 153.75 | 151.54 | 152.49 | 7,284,945 | +0.41(+0.27%) |
May 23, 2023 | 149.46 | 152.89 | 149.17 | 152.09 | 10,761,341 | +4.28(+2.89%) |
May 22, 2023 | 149.12 | 150.13 | 147.47 | 147.81 | 12,024,820 | -2.70(-1.80%) |
May 19, 2023 | 150.19 | 151.69 | 149.31 | 150.51 | 8,354,725 | +1.18(+0.79%) |
May 18, 2023 | 148.23 | 149.56 | 146.93 | 149.33 | 7,711,222 | -0.18(-0.12%) |
May 17, 2023 | 148.63 | 150.20 | 147.84 | 149.52 | 6,424,292 | +2.11(+1.43%) |
May 16, 2023 | 150.26 | 150.77 | 147.23 | 147.40 | 7,299,021 | -3.54(-2.35%) |
May 15, 2023 | 150.98 | 151.87 | 150.02 | 150.95 | 5,307,359 | +0.56(+0.37%) |
May 12, 2023 | 150.75 | 151.65 | 149.37 | 150.39 | 5,101,843 | +0.38(+0.26%) |
May 11, 2023 | 149.20 | 150.10 | 147.77 | 150.01 | 6,941,736 | -0.84(-0.55%) |
May 10, 2023 | 154.06 | 154.06 | 149.68 | 150.84 | 6,416,033 | -1.95(-1.28%) |
May 09, 2023 | 151.82 | 154.03 | 151.63 | 152.79 | 5,224,075 | -0.44(-0.29%) |
May 08, 2023 | 155.14 | 155.84 | 153.18 | 153.23 | 5,236,124 | -0.60(-0.39%) |
May 05, 2023 | 152.96 | 154.71 | 152.46 | 153.84 | 6,042,335 | +3.83(+2.55%) |
May 04, 2023 | 150.86 | 151.91 | 149.24 | 150.01 | 7,810,517 | -0.59(-0.39%) |
May 03, 2023 | 151.86 | 153.22 | 150.50 | 150.59 | 7,847,412 | -3.08(-2.01%) |
May 02, 2023 | 158.74 | 158.80 | 152.15 | 153.67 | 11,143,149 | -6.91(-4.31%) |
May 01, 2023 | 161.04 | 162.02 | 159.74 | 160.59 | 6,378,916 | -1.29(-0.79%) |
Apr 28, 2023 | 157.96 | 162.22 | 157.53 | 161.87 | 10,842,486 | +1.56(+0.98%) |
Apr 27, 2023 | 159.81 | 160.73 | 158.50 | 160.31 | 6,679,277 | +0.93(+0.58%) |
Apr 26, 2023 | 161.52 | 162.23 | 158.66 | 159.38 | 6,424,176 | -2.89(-1.78%) |
Apr 25, 2023 | 163.54 | 163.62 | 161.73 | 162.27 | 6,049,588 | -2.39(-1.45%) |
Apr 24, 2023 | 162.37 | 165.52 | 161.87 | 164.66 | 7,474,783 | +2.27(+1.40%) |
Apr 21, 2023 | 163.07 | 163.80 | 162.12 | 162.39 | 7,476,426 | -0.70(-0.43%) |
Apr 20, 2023 | 162.05 | 163.29 | 161.34 | 163.09 | 6,092,823 | -0.80(-0.49%) |
Apr 19, 2023 | 162.72 | 163.95 | 162.37 | 163.89 | 5,733,689 | +0.15(+0.09%) |
Apr 18, 2023 | 164.03 | 165.53 | 163.36 | 163.74 | 8,378,461 | -0.38(-0.23%) |
Apr 17, 2023 | 165.53 | 165.68 | 163.45 | 164.12 | 7,293,613 | -1.46(-0.88%) |
Apr 14, 2023 | 165.64 | 166.00 | 164.41 | 165.58 | 5,134,981 | +0.34(+0.20%) |
Apr 13, 2023 | 163.48 | 165.61 | 163.06 | 165.25 | 7,140,293 | +2.18(+1.34%) |
Apr 12, 2023 | 163.67 | 164.31 | 162.73 | 163.06 | 6,412,532 | +0.58(+0.35%) |
Apr 11, 2023 | 162.34 | 163.56 | 161.38 | 162.49 | 5,695,393 | +0.89(+0.55%) |
Apr 10, 2023 | 161.79 | 162.93 | 160.66 | 161.60 | 6,168,513 | +0.62(+0.38%) |
Apr 06, 2023 | 162.61 | 162.67 | 160.48 | 160.98 | 6,043,613 | -2.14(-1.31%) |
Apr 05, 2023 | 162.53 | 163.66 | 161.07 | 163.12 | 6,745,719 | +0.81(+0.50%) |
Apr 04, 2023 | 164.33 | 164.33 | 161.05 | 162.32 | 7,832,734 | -0.87(-0.54%) |
Apr 03, 2023 | 163.05 | 164.29 | 162.20 | 163.19 | 13,397,195 | +6.52(+4.16%) |
Mar 31, 2023 | 156.23 | 157.21 | 155.70 | 156.67 | 7,333,129 | +0.74(+0.47%) |
Mar 30, 2023 | 155.80 | 156.53 | 155.15 | 155.93 | 6,583,721 | +1.47(+0.95%) |
Mar 29, 2023 | 154.23 | 154.90 | 153.00 | 154.46 | 7,883,172 | +1.32(+0.86%) |
Mar 28, 2023 | 151.02 | 153.82 | 150.45 | 153.15 | 5,837,216 | +1.77(+1.17%) |
Mar 27, 2023 | 151.14 | 152.18 | 149.50 | 151.38 | 7,295,580 | +1.53(+1.02%) |
Mar 24, 2023 | 146.05 | 150.42 | 145.79 | 149.85 | 6,875,410 | +1.48(+1.00%) |
Mar 23, 2023 | 150.77 | 152.44 | 147.05 | 148.37 | 8,184,425 | -1.49(-0.99%) |
Mar 22, 2023 | 153.51 | 153.69 | 149.73 | 149.86 | 6,575,656 | -3.11(-2.03%) |
Mar 21, 2023 | 150.91 | 153.22 | 150.25 | 152.97 | 10,157,320 | +4.54(+3.06%) |
Mar 20, 2023 | 145.70 | 149.58 | 145.27 | 148.43 | 8,830,170 | +2.15(+1.47%) |
Mar 17, 2023 | 147.51 | 149.20 | 144.61 | 146.28 | 34,535,536 | -1.87(-1.26%) |
Mar 16, 2023 | 144.19 | 149.28 | 143.95 | 148.15 | 13,383,671 | +0.47(+0.32%) |
Mar 15, 2023 | 149.40 | 151.67 | 145.96 | 147.68 | 14,643,269 | -6.68(-4.33%) |
Mar 14, 2023 | 151.97 | 157.50 | 151.60 | 154.37 | 10,445,705 | +1.97(+1.29%) |
Mar 13, 2023 | 150.22 | 154.55 | 147.68 | 152.40 | 10,579,352 | -0.92(-0.60%) |
Mar 10, 2023 | 154.54 | 158.12 | 152.36 | 153.32 | 7,691,792 | -0.81(-0.52%) |
Mar 09, 2023 | 157.28 | 158.91 | 153.82 | 154.12 | 6,470,506 | -2.38(-1.52%) |
Mar 08, 2023 | 156.74 | 158.70 | 154.96 | 156.51 | 5,660,377 | -1.00(-0.63%) |
Mar 07, 2023 | 159.11 | 159.97 | 157.07 | 157.50 | 7,693,549 | -2.06(-1.29%) |
Mar 06, 2023 | 157.80 | 160.16 | 157.29 | 159.56 | 8,020,378 | +1.16(+0.73%) |
Mar 03, 2023 | 154.47 | 158.99 | 154.04 | 158.40 | 6,256,457 | +2.30(+1.48%) |
Mar 02, 2023 | 155.54 | 156.99 | 155.16 | 156.09 | 5,848,765 | +0.49(+0.31%) |
Mar 01, 2023 | 154.52 | 157.08 | 154.20 | 155.60 | 7,773,746 | +1.23(+0.80%) |
Feb 28, 2023 | 157.78 | 157.78 | 153.90 | 154.38 | 11,317,293 | -1.97(-1.26%) |
Feb 27, 2023 | 156.53 | 156.87 | 155.48 | 156.34 | 6,650,962 | +0.39(+0.25%) |
Feb 24, 2023 | 154.38 | 156.13 | 152.82 | 155.95 | 5,551,014 | +0.46(+0.30%) |
Feb 23, 2023 | 155.80 | 156.36 | 154.17 | 155.49 | 6,710,012 | +1.52(+0.99%) |
Feb 22, 2023 | 153.90 | 155.23 | 152.59 | 153.97 | 6,462,008 | -0.62(-0.40%) |
Feb 21, 2023 | 155.73 | 157.24 | 154.31 | 154.60 | 7,558,698 | -1.78(-1.14%) |
Feb 17, 2023 | 158.18 | 158.28 | 155.41 | 156.37 | 10,010,360 | -3.57(-2.23%) |
Feb 16, 2023 | 161.50 | 161.95 | 159.78 | 159.94 | 7,002,527 | -2.34(-1.44%) |
Feb 15, 2023 | 162.66 | 162.78 | 160.84 | 162.29 | 9,253,940 | -1.73(-1.05%) |
Feb 14, 2023 | 162.26 | 165.15 | 161.79 | 164.02 | 8,479,571 | +1.25(+0.77%) |
Feb 13, 2023 | 163.06 | 163.62 | 161.59 | 162.77 | 9,914,275 | -0.91(-0.56%) |
Feb 10, 2023 | 162.57 | 164.41 | 162.52 | 163.68 | 12,189,925 | +3.36(+2.10%) |
Feb 09, 2023 | 162.03 | 162.44 | 159.90 | 160.32 | 10,633,679 | -1.48(-0.92%) |
Feb 08, 2023 | 164.17 | 165.68 | 161.30 | 161.81 | 10,276,823 | -3.89(-2.35%) |
Feb 07, 2023 | 161.87 | 165.99 | 161.44 | 165.70 | 10,795,094 | +4.23(+2.62%) |
Feb 06, 2023 | 161.39 | 161.92 | 159.30 | 161.47 | 8,046,050 | +0.18(+0.11%) |
Feb 03, 2023 | 161.67 | 163.28 | 160.37 | 161.28 | 8,830,473 | +0.42(+0.26%) |
Feb 02, 2023 | 162.88 | 163.17 | 158.78 | 160.87 | 10,989,399 | -2.24(-1.37%) |
Feb 01, 2023 | 164.96 | 165.29 | 161.37 | 163.10 | 12,100,368 | -2.53(-1.53%) |
Jan 31, 2023 | 164.43 | 166.21 | 163.16 | 165.63 | 15,210,815 | -0.17(-0.10%) |
Jan 30, 2023 | 169.42 | 169.75 | 165.30 | 165.81 | 12,046,537 | -5.00(-2.93%) |
Jan 27, 2023 | 175.35 | 175.35 | 169.34 | 170.80 | 20,649,900 | -7.94(-4.44%) |
Jan 26, 2023 | 176.07 | 178.76 | 174.64 | 178.74 | 15,016,970 | +8.29(+4.86%) |
Jan 25, 2023 | 170.65 | 171.35 | 167.85 | 170.45 | 7,037,311 | -1.67(-0.97%) |
Jan 24, 2023 | 172.36 | 173.23 | 170.09 | 172.12 | 6,290,227 | +0.16(+0.09%) |
Jan 23, 2023 | 172.48 | 173.75 | 171.35 | 171.95 | 8,801,468 | -0.23(-0.13%) |
Jan 20, 2023 | 170.19 | 172.62 | 168.97 | 172.18 | 11,008,566 | +1.81(+1.06%) |
Jan 19, 2023 | 168.10 | 171.28 | 167.67 | 170.37 | 6,204,157 | +1.69(+1.00%) |
Jan 18, 2023 | 172.11 | 173.59 | 168.41 | 168.69 | 9,348,907 | -3.10(-1.81%) |
Jan 17, 2023 | 169.84 | 172.58 | 169.59 | 171.79 | 11,237,078 | +2.79(+1.65%) |
Jan 13, 2023 | 168.56 | 169.41 | 167.21 | 169.00 | 6,082,175 | +0.46(+0.27%) |
Jan 12, 2023 | 167.51 | 169.77 | 167.42 | 168.55 | 7,239,900 | +1.79(+1.07%) |
Jan 11, 2023 | 169.32 | 169.56 | 165.90 | 166.76 | 7,311,764 | -0.80(-0.48%) |
Jan 10, 2023 | 167.90 | 168.19 | 165.35 | 167.56 | 8,715,912 | +0.82(+0.49%) |
Jan 09, 2023 | 169.67 | 169.74 | 165.98 | 166.74 | 8,808,030 | -1.31(-0.78%) |
Jan 06, 2023 | 168.49 | 170.75 | 167.23 | 168.05 | 7,555,364 | +1.26(+0.75%) |
Jan 05, 2023 | 163.24 | 167.70 | 162.99 | 166.79 | 6,395,559 | +2.95(+1.80%) |
Jan 04, 2023 | 162.71 | 165.89 | 162.62 | 163.84 | 8,068,502 | -1.76(-1.06%) |
Jan 03, 2023 | 169.46 | 170.37 | 163.25 | 165.60 | 7,941,668 | -5.24(-3.06%) |
Dec 30, 2022 | 169.45 | 171.28 | 169.14 | 170.84 | 5,258,666 | +1.11(+0.66%) |
Dec 29, 2022 | 168.14 | 170.56 | 168.14 | 169.73 | 4,350,830 | +1.28(+0.76%) |
Dec 28, 2022 | 170.24 | 170.66 | 167.45 | 168.45 | 4,710,654 | -2.52(-1.48%) |
Dec 27, 2022 | 169.76 | 171.54 | 168.85 | 170.97 | 5,434,136 | +2.12(+1.26%) |
Dec 23, 2022 | 165.71 | 169.02 | 165.32 | 168.85 | 6,386,946 | +5.06(+3.09%) |
Dec 22, 2022 | 166.72 | 166.77 | 160.22 | 163.79 | 6,046,464 | -2.49(-1.50%) |
Dec 21, 2022 | 166.75 | 167.48 | 164.81 | 166.28 | 5,752,751 | +1.93(+1.18%) |
Dec 20, 2022 | 161.63 | 164.94 | 161.43 | 164.35 | 6,510,714 | +2.66(+1.64%) |
Dec 19, 2022 | 161.91 | 162.59 | 160.14 | 161.69 | 7,491,099 | +1.10(+0.69%) |
Dec 16, 2022 | 160.41 | 161.95 | 159.05 | 160.59 | 25,805,096 | -2.21(-1.36%) |
Dec 15, 2022 | 162.38 | 163.11 | 159.96 | 162.80 | 7,647,742 | -1.23(-0.75%) |
Dec 14, 2022 | 166.08 | 166.49 | 163.01 | 164.03 | 7,400,005 | -1.14(-0.69%) |
Dec 13, 2022 | 165.21 | 166.05 | 164.17 | 165.17 | 8,234,644 | +3.60(+2.23%) |
Dec 12, 2022 | 160.79 | 162.30 | 159.63 | 161.57 | 9,838,466 | +1.66(+1.04%) |
Dec 09, 2022 | 164.00 | 164.84 | 159.84 | 159.90 | 11,298,863 | -5.27(-3.19%) |
Dec 08, 2022 | 167.76 | 167.90 | 163.74 | 165.18 | 8,483,102 | +0.97(+0.59%) |
Dec 07, 2022 | 162.82 | 166.17 | 162.62 | 164.21 | 7,285,577 | +0.48(+0.30%) |
Dec 06, 2022 | 167.05 | 169.48 | 162.87 | 163.72 | 9,204,824 | -4.33(-2.58%) |
Dec 05, 2022 | 173.87 | 174.13 | 166.21 | 168.05 | 8,574,318 | -4.26(-2.47%) |
Dec 02, 2022 | 172.78 | 174.78 | 171.25 | 172.31 | 7,199,281 | -1.39(-0.80%) |
Dec 01, 2022 | 175.38 | 175.66 | 172.70 | 173.70 | 5,479,759 | -0.78(-0.45%) |
Nov 30, 2022 | 174.04 | 174.50 | 170.96 | 174.48 | 11,488,586 | +2.17(+1.26%) |
Nov 29, 2022 | 171.57 | 173.09 | 170.99 | 172.31 | 7,338,383 | +2.54(+1.50%) |
Nov 28, 2022 | 171.59 | 172.72 | 169.38 | 169.76 | 9,839,747 | -5.08(-2.91%) |
Nov 25, 2022 | 175.98 | 176.37 | 174.48 | 174.85 | 2,937,993 | -0.51(-0.29%) |
Nov 23, 2022 | 174.38 | 176.23 | 173.78 | 175.36 | 6,126,502 | -1.57(-0.89%) |
Nov 22, 2022 | 174.90 | 177.57 | 174.26 | 176.93 | 9,476,269 | +4.43(+2.57%) |
Nov 21, 2022 | 171.07 | 172.94 | 167.35 | 172.51 | 8,858,052 | -1.66(-0.96%) |
Nov 18, 2022 | 172.24 | 174.57 | 170.99 | 174.17 | 8,049,533 | -1.05(-0.60%) |
Nov 17, 2022 | 172.76 | 175.35 | 171.58 | 175.22 | 6,882,409 | +0.49(+0.28%) |
Nov 16, 2022 | 176.19 | 177.39 | 173.48 | 174.72 | 8,400,786 | -2.89(-1.63%) |
Nov 15, 2022 | 176.74 | 177.98 | 174.99 | 177.61 | 8,199,150 | +1.42(+0.80%) |
Nov 14, 2022 | 175.97 | 179.15 | 175.85 | 176.20 | 10,290,162 | +0.09(+0.05%) |
Nov 11, 2022 | 173.84 | 176.72 | 173.69 | 176.11 | 8,924,092 | +4.87(+2.85%) |
Nov 10, 2022 | 172.12 | 172.21 | 168.16 | 171.24 | 7,390,510 | +3.18(+1.89%) |
Nov 09, 2022 | 173.42 | 173.61 | 167.38 | 168.06 | 8,489,619 | -7.00(-4.00%) |
Nov 08, 2022 | 175.03 | 175.91 | 173.66 | 175.05 | 6,677,104 | -0.25(-0.15%) |
Nov 07, 2022 | 172.37 | 176.04 | 172.00 | 175.31 | 8,029,392 | +2.07(+1.19%) |
Nov 04, 2022 | 174.58 | 175.11 | 170.58 | 173.24 | 7,932,104 | +2.16(+1.26%) |
Nov 03, 2022 | 168.09 | 172.08 | 167.56 | 171.08 | 6,995,459 | +2.48(+1.47%) |
Nov 02, 2022 | 170.89 | 168.38 | 168.59 | 8,594,098 | -3.51(-2.04%) | |
Nov 01, 2022 | 173.67 | 174.26 | 171.81 | 172.11 | 9,724,627 | +1.25(+0.73%) |
Oct 31, 2022 | 168.18 | 173.64 | 168.18 | 170.86 | 14,062,024 | +0.87(+0.51%) |
Oct 28, 2022 | 171.40 | 172.71 | 166.73 | 169.99 | 11,407,094 | +1.97(+1.17%) |
Oct 27, 2022 | 169.91 | 171.33 | 167.63 | 168.03 | 9,705,576 | +0.76(+0.46%) |
Oct 26, 2022 | 165.59 | 168.57 | 165.65 | 167.26 | 7,272,802 | +2.04(+1.23%) |
Oct 25, 2022 | 163.46 | 165.29 | 162.61 | 165.22 | 7,707,744 | +1.70(+1.04%) |
Oct 24, 2022 | 162.53 | 164.98 | 162.09 | 163.52 | 7,419,177 | -0.06(-0.03%) |
Oct 21, 2022 | 159.76 | 164.19 | 159.48 | 163.58 | 8,449,601 | +4.00(+2.50%) |
Oct 20, 2022 | 159.90 | 162.28 | 158.62 | 159.58 | 9,391,464 | +0.91(+0.57%) |
Oct 19, 2022 | 154.51 | 159.82 | 154.51 | 158.68 | 10,341,038 | +4.99(+3.24%) |
Oct 18, 2022 | 153.35 | 154.25 | 150.14 | 153.69 | 5,960,734 | +1.33(+0.87%) |
Oct 17, 2022 | 154.23 | 155.76 | 152.16 | 152.36 | 6,235,977 | +1.11(+0.73%) |
Oct 14, 2022 | 154.94 | 156.28 | 151.05 | 151.25 | 7,761,677 | -4.85(-3.11%) |
Oct 13, 2022 | 147.67 | 156.78 | 147.67 | 156.11 | 10,848,222 | +7.22(+4.85%) |
Oct 12, 2022 | 147.47 | 149.99 | 146.89 | 148.89 | 5,227,119 | +0.44(+0.30%) |
Oct 11, 2022 | 146.16 | 151.05 | 145.56 | 148.45 | 7,976,088 | +0.03(+0.02%) |
Oct 10, 2022 | 152.06 | 152.51 | 147.76 | 148.42 | 6,250,452 | -2.73(-1.81%) |
Oct 07, 2022 | 153.49 | 154.83 | 150.23 | 151.15 | 10,558,502 | -1.31(-0.86%) |
Oct 06, 2022 | 148.61 | 152.95 | 148.48 | 152.46 | 10,055,886 | +2.73(+1.82%) |
Oct 05, 2022 | 147.19 | 150.87 | 146.21 | 149.73 | 11,253,723 | +0.85(+0.57%) |
Oct 04, 2022 | 145.86 | 149.11 | 145.10 | 148.88 | 10,078,206 | +5.57(+3.89%) |