Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 193.39 | 193.89 | 191.22 | 192.02 | 42,784,576 | -1.05(-0.54%) |
Dec 28, 2023 | 193.63 | 194.15 | 192.66 | 193.07 | 34,104,564 | +0.43(+0.22%) |
Dec 27, 2023 | 191.98 | 192.99 | 190.59 | 192.64 | 48,190,580 | +0.10(+0.05%) |
Dec 26, 2023 | 193.10 | 193.38 | 192.32 | 192.54 | 28,964,718 | -0.55(-0.28%) |
Dec 22, 2023 | 194.67 | 194.90 | 192.46 | 193.09 | 37,247,452 | -1.08(-0.55%) |
Dec 21, 2023 | 195.59 | 196.56 | 192.99 | 194.17 | 46,567,972 | -0.15(-0.08%) |
Dec 20, 2023 | 196.38 | 197.16 | 194.32 | 194.32 | 52,389,104 | -2.10(-1.07%) |
Dec 19, 2023 | 195.65 | 196.43 | 195.38 | 196.42 | 40,766,232 | +1.05(+0.54%) |
Dec 18, 2023 | 195.57 | 196.11 | 193.88 | 195.38 | 58,781,964 | -1.68(-0.85%) |
Dec 15, 2023 | 197.01 | 197.88 | 196.48 | 197.05 | 129,107,192 | -0.54(-0.27%) |
Dec 14, 2023 | 197.50 | 199.09 | 195.65 | 197.59 | 66,963,692 | +0.15(+0.08%) |
Dec 13, 2023 | 194.58 | 197.48 | 194.34 | 197.44 | 69,916,888 | +3.24(+1.67%) |
Dec 12, 2023 | 192.57 | 194.21 | 191.22 | 194.20 | 52,922,432 | +1.53(+0.79%) |
Dec 11, 2023 | 192.60 | 192.98 | 190.92 | 192.67 | 61,064,900 | -2.52(-1.29%) |
Dec 08, 2023 | 193.69 | 195.47 | 193.16 | 195.20 | 53,549,060 | +1.44(+0.74%) |
Dec 07, 2023 | 193.12 | 194.49 | 193.08 | 193.76 | 47,563,124 | +1.94(+1.01%) |
Dec 06, 2023 | 193.94 | 194.24 | 191.60 | 191.81 | 41,168,452 | -1.10(-0.57%) |
Dec 05, 2023 | 189.71 | 193.89 | 189.68 | 192.91 | 66,549,952 | +3.98(+2.11%) |
Dec 04, 2023 | 189.48 | 189.55 | 186.96 | 188.93 | 44,129,820 | -1.81(-0.95%) |
Dec 01, 2023 | 189.83 | 191.06 | 188.73 | 190.74 | 45,825,844 | +1.29(+0.68%) |
Nov 30, 2023 | 189.34 | 189.82 | 187.69 | 189.45 | 48,844,148 | +0.58(+0.31%) |
Nov 29, 2023 | 190.40 | 191.59 | 188.47 | 188.87 | 43,081,768 | -1.03(-0.54%) |
Nov 28, 2023 | 189.28 | 190.58 | 188.90 | 189.90 | 38,470,472 | +0.61(+0.32%) |
Nov 27, 2023 | 189.42 | 190.17 | 188.40 | 189.29 | 40,723,100 | -0.18(-0.10%) |
Nov 24, 2023 | 190.37 | 190.40 | 188.75 | 189.47 | 24,171,010 | -1.34(-0.70%) |
Nov 22, 2023 | 190.99 | 192.42 | 190.32 | 190.81 | 39,743,496 | +0.67(+0.35%) |
Nov 21, 2023 | 190.91 | 191.02 | 189.24 | 190.14 | 38,184,572 | -0.81(-0.42%) |
Nov 20, 2023 | 189.39 | 191.40 | 189.38 | 190.95 | 46,629,140 | +1.75(+0.93%) |
Nov 17, 2023 | 189.75 | 189.88 | 188.07 | 189.19 | 51,076,228 | -0.02(-0.01%) |
Nov 16, 2023 | 189.07 | 190.46 | 188.15 | 189.21 | 54,465,304 | +1.70(+0.90%) |
Nov 15, 2023 | 187.36 | 189.00 | 187.29 | 187.52 | 54,771,944 | +0.57(+0.30%) |
Nov 14, 2023 | 187.21 | 187.62 | 185.81 | 186.95 | 60,218,336 | +2.63(+1.43%) |
Nov 13, 2023 | 185.33 | 185.54 | 183.73 | 184.31 | 44,753,836 | -1.52(-0.82%) |
Nov 10, 2023 | 183.49 | 186.07 | 183.05 | 185.83 | 66,396,304 | +4.14(+2.28%) |
Nov 09, 2023 | 182.24 | 183.40 | 181.09 | 181.69 | 53,998,068 | -0.48(-0.26%) |
Nov 08, 2023 | 181.63 | 182.73 | 180.88 | 182.17 | 49,482,760 | +1.06(+0.59%) |
Nov 07, 2023 | 178.47 | 181.72 | 178.26 | 181.10 | 70,947,720 | +2.58(+1.45%) |
Nov 06, 2023 | 175.69 | 178.72 | 175.52 | 178.52 | 64,363,820 | +2.57(+1.46%) |
Nov 03, 2023 | 173.55 | 176.12 | 172.67 | 175.95 | 80,446,328 | -0.92(-0.52%) |
Nov 02, 2023 | 174.83 | 177.08 | 174.77 | 176.87 | 77,181,928 | +3.59(+2.07%) |
Nov 01, 2023 | 170.33 | 173.54 | 169.45 | 173.28 | 57,257,940 | +3.19(+1.87%) |
Oct 31, 2023 | 168.68 | 170.23 | 167.24 | 170.10 | 45,010,076 | +0.48(+0.28%) |
Oct 30, 2023 | 168.35 | 170.50 | 168.21 | 169.62 | 51,408,900 | +2.06(+1.23%) |
Oct 27, 2023 | 166.25 | 168.29 | 165.53 | 167.56 | 58,731,780 | +1.32(+0.80%) |
Oct 26, 2023 | 169.70 | 170.70 | 165.02 | 166.23 | 70,886,016 | -4.19(-2.46%) |
Oct 25, 2023 | 171.20 | 172.38 | 169.98 | 170.43 | 57,301,260 | -2.33(-1.35%) |
Oct 24, 2023 | 172.37 | 172.99 | 170.77 | 172.76 | 43,969,400 | +0.44(+0.25%) |
Oct 23, 2023 | 170.24 | 173.32 | 169.26 | 172.32 | 56,179,648 | +0.12(+0.07%) |
Oct 20, 2023 | 174.62 | 174.73 | 171.96 | 172.20 | 64,749,148 | -2.57(-1.47%) |
Oct 19, 2023 | 175.35 | 177.14 | 174.50 | 174.77 | 60,622,500 | -0.38(-0.22%) |
Oct 18, 2023 | 174.89 | 176.88 | 174.42 | 175.15 | 54,958,384 | -1.31(-0.74%) |
Oct 17, 2023 | 175.95 | 177.72 | 174.11 | 176.45 | 57,754,684 | -1.56(-0.88%) |
Oct 16, 2023 | 176.05 | 178.37 | 176.03 | 178.02 | 52,694,884 | -0.13(-0.07%) |
Oct 13, 2023 | 180.71 | 181.21 | 177.44 | 178.15 | 51,659,988 | -1.85(-1.03%) |
Oct 12, 2023 | 179.36 | 181.62 | 178.34 | 180.00 | 56,932,856 | +0.91(+0.51%) |
Oct 11, 2023 | 177.50 | 179.14 | 176.90 | 179.09 | 47,693,832 | +1.41(+0.79%) |
Oct 10, 2023 | 177.40 | 179.01 | 177.25 | 177.69 | 44,141,128 | -0.60(-0.34%) |
Oct 09, 2023 | 176.11 | 178.34 | 175.11 | 178.28 | 42,589,524 | +1.49(+0.85%) |
Oct 06, 2023 | 173.12 | 177.29 | 172.50 | 176.79 | 57,894,780 | +2.57(+1.48%) |
Oct 05, 2023 | 173.10 | 174.76 | 172.00 | 174.22 | 48,697,164 | +1.25(+0.72%) |
Oct 04, 2023 | 170.42 | 173.52 | 170.30 | 172.98 | 53,205,144 | +1.25(+0.73%) |
Oct 03, 2023 | 171.58 | 172.95 | 170.15 | 171.72 | 49,677,544 | -1.34(-0.78%) |
Oct 02, 2023 | 170.54 | 173.61 | 170.26 | 173.06 | 52,349,572 | +2.53(+1.48%) |
Sep 29, 2023 | 171.34 | 172.39 | 169.67 | 170.53 | 52,091,524 | +0.52(+0.30%) |
Sep 28, 2023 | 168.67 | 171.34 | 166.96 | 170.02 | 56,496,056 | +0.26(+0.15%) |
Sep 27, 2023 | 171.94 | 172.36 | 168.38 | 169.76 | 67,154,600 | -1.52(-0.89%) |
Sep 26, 2023 | 174.13 | 174.51 | 170.98 | 171.28 | 64,815,848 | -4.10(-2.34%) |
Sep 25, 2023 | 173.51 | 175.67 | 174.28 | 175.39 | 46,400,016 | +1.28(+0.74%) |
Sep 22, 2023 | 173.98 | 176.38 | 173.36 | 174.10 | 56,950,100 | +0.86(+0.49%) |
Sep 21, 2023 | 173.86 | 175.60 | 173.18 | 173.25 | 63,764,860 | -1.55(-0.89%) |
Sep 20, 2023 | 178.55 | 178.99 | 174.71 | 174.80 | 58,656,072 | -3.56(-2.00%) |
Sep 19, 2023 | 176.82 | 178.92 | 176.43 | 178.36 | 51,990,932 | +1.09(+0.62%) |
Sep 18, 2023 | 175.78 | 178.67 | 175.48 | 177.27 | 67,472,744 | +2.95(+1.69%) |
Sep 15, 2023 | 175.78 | 175.80 | 173.13 | 174.32 | 109,704,488 | -0.73(-0.42%) |
Sep 14, 2023 | 173.31 | 175.41 | 172.90 | 175.05 | 61,699,356 | +1.52(+0.88%) |
Sep 13, 2023 | 175.81 | 176.60 | 173.29 | 173.52 | 84,551,904 | -2.08(-1.19%) |
Sep 12, 2023 | 178.78 | 179.42 | 174.13 | 175.60 | 90,690,848 | -3.05(-1.71%) |
Sep 11, 2023 | 179.36 | 179.59 | 176.64 | 178.65 | 59,154,388 | +1.17(+0.66%) |
Sep 08, 2023 | 177.65 | 179.53 | 177.09 | 177.48 | 65,868,100 | +0.62(+0.35%) |
Sep 07, 2023 | 174.49 | 177.51 | 172.86 | 176.86 | 112,876,416 | -5.33(-2.92%) |
Sep 06, 2023 | 187.66 | 188.11 | 180.75 | 182.19 | 82,024,176 | -6.76(-3.58%) |
Sep 05, 2023 | 187.54 | 189.23 | 186.87 | 188.95 | 45,444,272 | +0.24(+0.13%) |
Sep 01, 2023 | 188.74 | 189.17 | 187.54 | 188.71 | 45,947,796 | +1.58(+0.85%) |
Aug 31, 2023 | 187.10 | 188.38 | 186.74 | 187.13 | 61,022,980 | +0.22(+0.12%) |
Aug 30, 2023 | 184.21 | 187.11 | 184.01 | 186.91 | 61,027,952 | +3.52(+1.92%) |
Aug 29, 2023 | 178.99 | 184.17 | 178.79 | 183.40 | 53,182,656 | +3.92(+2.18%) |
Aug 28, 2023 | 179.38 | 179.88 | 177.84 | 179.48 | 43,956,472 | +1.57(+0.88%) |
Aug 25, 2023 | 176.68 | 178.44 | 175.13 | 177.91 | 51,653,472 | +2.22(+1.26%) |
Aug 24, 2023 | 179.96 | 180.39 | 175.32 | 175.69 | 55,143,556 | -4.72(-2.62%) |
Aug 23, 2023 | 177.82 | 180.84 | 177.62 | 180.41 | 52,803,932 | +3.87(+2.19%) |
Aug 22, 2023 | 176.36 | 176.98 | 175.56 | 176.53 | 42,235,236 | +1.39(+0.79%) |
Aug 21, 2023 | 174.38 | 175.44 | 173.05 | 175.15 | 46,456,308 | +1.34(+0.77%) |
Aug 18, 2023 | 171.62 | 174.41 | 171.28 | 173.80 | 61,415,656 | +0.49(+0.28%) |
Aug 17, 2023 | 176.44 | 176.81 | 172.80 | 173.31 | 66,296,700 | -2.56(-1.46%) |
Aug 16, 2023 | 176.43 | 177.84 | 175.81 | 175.87 | 47,105,400 | -0.88(-0.50%) |
Aug 15, 2023 | 178.18 | 178.77 | 176.35 | 176.75 | 43,760,812 | -2.00(-1.12%) |
Aug 14, 2023 | 177.27 | 178.98 | 176.61 | 178.75 | 43,842,076 | +1.66(+0.94%) |
Aug 11, 2023 | 176.62 | 177.92 | 175.85 | 177.09 | 52,242,812 | +0.06(+0.03%) |
Aug 10, 2023 | 178.53 | 179.79 | 176.66 | 177.03 | 54,999,620 | -0.22(-0.12%) |
Aug 09, 2023 | 179.91 | 179.97 | 176.07 | 177.25 | 60,720,876 | -1.60(-0.90%) |
Aug 08, 2023 | 178.74 | 179.32 | 176.64 | 178.85 | 68,144,360 | +0.94(+0.53%) |
Aug 07, 2023 | 181.17 | 182.16 | 176.41 | 177.91 | 98,064,552 | -3.13(-1.73%) |
Aug 04, 2023 | 184.54 | 186.39 | 180.96 | 181.04 | 116,573,472 | -9.12(-4.80%) |
Aug 03, 2023 | 190.56 | 191.35 | 189.68 | 190.16 | 62,259,872 | -1.40(-0.73%) |
Aug 02, 2023 | 194.01 | 194.15 | 190.84 | 191.56 | 50,601,052 | -3.01(-1.55%) |
Aug 01, 2023 | 195.20 | 195.69 | 194.25 | 194.57 | 35,436,332 | -0.84(-0.43%) |
Jul 31, 2023 | 195.02 | 195.45 | 194.23 | 195.41 | 39,008,608 | +0.62(+0.32%) |
Jul 28, 2023 | 193.64 | 195.59 | 193.11 | 194.79 | 48,547,928 | +2.60(+1.35%) |
Jul 27, 2023 | 194.98 | 196.16 | 191.54 | 192.20 | 47,691,704 | -1.27(-0.66%) |
Jul 26, 2023 | 192.65 | 194.61 | 192.30 | 193.47 | 47,701,868 | +0.88(+0.45%) |
Jul 25, 2023 | 192.31 | 193.41 | 191.90 | 192.60 | 38,235,000 | +0.87(+0.45%) |
Jul 24, 2023 | 192.39 | 193.88 | 191.23 | 191.73 | 45,637,160 | +0.81(+0.42%) |
Jul 21, 2023 | 193.07 | 193.94 | 190.22 | 190.93 | 72,916,352 | -1.18(-0.62%) |
Jul 20, 2023 | 194.06 | 195.43 | 191.48 | 192.11 | 59,840,304 | -1.96(-1.01%) |
Jul 19, 2023 | 192.08 | 197.18 | 191.63 | 194.07 | 80,872,400 | +1.36(+0.71%) |
Jul 18, 2023 | 192.33 | 193.30 | 191.40 | 192.71 | 48,778,684 | -0.26(-0.13%) |
Jul 17, 2023 | 190.89 | 193.29 | 190.80 | 192.97 | 50,728,436 | +3.28(+1.73%) |
Jul 14, 2023 | 189.22 | 190.17 | 188.63 | 189.68 | 41,843,916 | +0.15(+0.08%) |
Jul 13, 2023 | 189.49 | 190.18 | 188.78 | 189.53 | 41,541,360 | +0.77(+0.41%) |
Jul 12, 2023 | 188.68 | 190.69 | 187.47 | 188.77 | 61,051,184 | +1.68(+0.90%) |
Jul 11, 2023 | 188.16 | 188.30 | 185.61 | 187.09 | 46,859,820 | -0.53(-0.28%) |
Jul 10, 2023 | 188.26 | 188.99 | 186.05 | 187.61 | 60,842,304 | -2.06(-1.09%) |
Jul 07, 2023 | 190.40 | 191.65 | 189.24 | 189.67 | 47,063,644 | -1.12(-0.59%) |
Jul 06, 2023 | 188.84 | 191.01 | 188.20 | 190.80 | 45,372,092 | +0.48(+0.25%) |
Jul 05, 2023 | 190.56 | 191.96 | 189.61 | 190.32 | 47,144,740 | -1.12(-0.59%) |
Jul 03, 2023 | 192.76 | 192.86 | 190.75 | 191.44 | 31,633,042 | -1.50(-0.78%) |
Jun 30, 2023 | 190.62 | 193.45 | 190.25 | 192.94 | 85,802,064 | +4.36(+2.31%) |
Jun 29, 2023 | 188.08 | 189.07 | 187.94 | 188.59 | 46,466,844 | +0.34(+0.18%) |
Jun 28, 2023 | 186.94 | 188.90 | 186.61 | 188.25 | 51,450,812 | +1.18(+0.63%) |
Jun 27, 2023 | 184.91 | 187.40 | 184.69 | 187.07 | 50,960,960 | +2.78(+1.51%) |
Jun 26, 2023 | 185.84 | 187.06 | 184.25 | 184.29 | 48,265,128 | -1.40(-0.76%) |
Jun 23, 2023 | 184.57 | 186.57 | 184.03 | 185.69 | 53,513,956 | -0.32(-0.17%) |
Jun 22, 2023 | 182.77 | 186.06 | 182.70 | 186.01 | 51,479,292 | +3.02(+1.65%) |
Jun 21, 2023 | 183.92 | 184.43 | 181.62 | 182.99 | 49,768,184 | -1.04(-0.57%) |
Jun 20, 2023 | 183.44 | 185.12 | 183.44 | 184.03 | 50,074,828 | +0.09(+0.05%) |
Jun 16, 2023 | 185.74 | 186.00 | 183.30 | 183.94 | 101,794,024 | -1.09(-0.59%) |
Jun 15, 2023 | 182.99 | 185.53 | 182.81 | 185.04 | 65,759,456 | +2.06(+1.13%) |
Jun 14, 2023 | 182.40 | 183.42 | 181.06 | 182.98 | 57,753,936 | +0.64(+0.35%) |
Jun 13, 2023 | 181.83 | 183.18 | 181.48 | 182.34 | 55,310,348 | -0.48(-0.26%) |
Jun 12, 2023 | 180.31 | 182.92 | 180.01 | 182.82 | 54,610,924 | +2.81(+1.56%) |
Jun 09, 2023 | 180.54 | 181.27 | 179.68 | 180.00 | 49,159,724 | +0.39(+0.22%) |
Jun 08, 2023 | 176.96 | 179.88 | 176.52 | 179.62 | 51,039,996 | +2.74(+1.55%) |
Jun 07, 2023 | 177.50 | 180.25 | 176.38 | 176.88 | 62,249,536 | -1.38(-0.78%) |
Jun 06, 2023 | 179.01 | 179.17 | 176.49 | 178.26 | 65,163,844 | -0.37(-0.21%) |
Jun 05, 2023 | 181.66 | 183.97 | 177.09 | 178.63 | 122,461,992 | -1.36(-0.76%) |
Jun 02, 2023 | 180.07 | 180.82 | 178.31 | 179.99 | 62,326,428 | +0.85(+0.48%) |
Jun 01, 2023 | 176.76 | 179.17 | 176.00 | 179.14 | 69,213,456 | +2.83(+1.60%) |
May 31, 2023 | 176.38 | 178.40 | 175.83 | 176.31 | 100,119,048 | -0.05(-0.03%) |
May 30, 2023 | 176.03 | 178.04 | 175.64 | 176.36 | 56,214,588 | +1.86(+1.07%) |
May 26, 2023 | 172.40 | 174.84 | 172.19 | 174.50 | 55,126,216 | +2.44(+1.42%) |
May 25, 2023 | 171.50 | 172.98 | 170.78 | 172.07 | 56,616,944 | +1.13(+0.66%) |
May 24, 2023 | 170.19 | 171.51 | 169.75 | 170.93 | 45,313,924 | +0.28(+0.16%) |
May 23, 2023 | 172.22 | 172.46 | 170.37 | 170.65 | 50,991,388 | -2.63(-1.52%) |
May 22, 2023 | 173.06 | 173.79 | 172.53 | 173.28 | 43,917,960 | -0.96(-0.55%) |
May 19, 2023 | 175.46 | 175.46 | 174.02 | 174.24 | 56,401,812 | +0.11(+0.06%) |
May 18, 2023 | 172.09 | 174.31 | 171.67 | 174.12 | 65,798,180 | +2.35(+1.37%) |
May 17, 2023 | 170.80 | 172.01 | 169.52 | 171.78 | 58,377,572 | +0.62(+0.36%) |
May 16, 2023 | 171.08 | 172.22 | 170.89 | 171.16 | 42,312,184 | +0.00(+0.00%) |
May 15, 2023 | 172.25 | 172.29 | 170.56 | 171.16 | 37,455,208 | -0.50(-0.29%) |
May 12, 2023 | 172.70 | 173.14 | 170.10 | 171.66 | 45,862,600 | -0.94(-0.54%) |
May 11, 2023 | 172.69 | 173.43 | 171.02 | 172.59 | 49,814,656 | +0.19(+0.11%) |
May 10, 2023 | 171.87 | 172.87 | 170.76 | 172.40 | 54,059,840 | +1.77(+1.04%) |
May 09, 2023 | 171.90 | 172.38 | 170.46 | 170.63 | 45,612,072 | -1.72(-1.00%) |
May 08, 2023 | 171.33 | 172.69 | 170.96 | 172.34 | 56,329,372 | -0.07(-0.04%) |
May 05, 2023 | 169.84 | 173.14 | 169.62 | 172.41 | 114,222,888 | +7.73(+4.69%) |
May 04, 2023 | 163.79 | 165.93 | 163.22 | 164.69 | 81,466,944 | -1.65(-0.99%) |
May 03, 2023 | 168.37 | 169.78 | 166.05 | 166.34 | 65,400,464 | -1.08(-0.65%) |
May 02, 2023 | 168.96 | 169.22 | 166.43 | 167.42 | 48,711,400 | -1.04(-0.62%) |
May 01, 2023 | 168.15 | 169.31 | 167.52 | 168.46 | 52,805,148 | -0.09(-0.05%) |
Apr 28, 2023 | 167.37 | 168.72 | 166.76 | 168.55 | 58,055,084 | +1.26(+0.75%) |
Apr 27, 2023 | 164.09 | 167.44 | 164.09 | 167.29 | 65,370,988 | +4.62(+2.84%) |
Apr 26, 2023 | 161.97 | 164.18 | 161.80 | 162.67 | 47,790,216 | -0.01(-0.01%) |
Apr 25, 2023 | 164.09 | 165.20 | 162.64 | 162.68 | 48,975,732 | -1.55(-0.94%) |
Apr 24, 2023 | 163.90 | 164.50 | 162.80 | 164.23 | 42,338,184 | +0.30(+0.18%) |
Apr 21, 2023 | 163.95 | 165.34 | 163.40 | 163.93 | 58,795,504 | -1.61(-0.97%) |
Apr 20, 2023 | 164.98 | 166.75 | 164.46 | 165.54 | 52,788,296 | -0.97(-0.58%) |
Apr 19, 2023 | 164.70 | 167.04 | 164.44 | 166.51 | 48,994,968 | +1.18(+0.71%) |
Apr 18, 2023 | 164.99 | 166.30 | 164.55 | 165.33 | 50,235,704 | +1.20(+0.73%) |
Apr 17, 2023 | 163.99 | 164.29 | 162.94 | 164.13 | 41,779,244 | +0.04(+0.02%) |
Apr 14, 2023 | 163.49 | 165.21 | 162.73 | 164.09 | 49,718,276 | -0.37(-0.22%) |
Apr 13, 2023 | 160.55 | 164.70 | 160.52 | 164.46 | 68,868,832 | +5.42(+3.41%) |
Apr 12, 2023 | 160.15 | 160.98 | 158.72 | 159.03 | 50,447,756 | -0.70(-0.44%) |
Apr 11, 2023 | 161.27 | 161.27 | 159.44 | 159.73 | 47,941,120 | -1.22(-0.76%) |
Apr 10, 2023 | 160.34 | 160.95 | 159.01 | 160.95 | 48,021,140 | -2.61(-1.60%) |
Apr 06, 2023 | 161.35 | 163.86 | 160.92 | 163.56 | 45,694,956 | +0.89(+0.55%) |
Apr 05, 2023 | 163.64 | 163.95 | 160.72 | 162.67 | 51,835,348 | -1.86(-1.13%) |
Apr 04, 2023 | 165.49 | 165.73 | 164.01 | 164.53 | 46,593,060 | -0.54(-0.33%) |
Apr 03, 2023 | 163.18 | 165.18 | 163.13 | 165.06 | 57,584,984 | +1.26(+0.77%) |
Mar 31, 2023 | 161.36 | 163.90 | 160.83 | 163.80 | 69,210,536 | +2.51(+1.56%) |
Mar 30, 2023 | 160.46 | 161.39 | 160.20 | 161.29 | 49,807,848 | +1.59(+0.99%) |
Mar 29, 2023 | 158.31 | 159.98 | 158.29 | 159.70 | 51,622,460 | +3.10(+1.98%) |
Mar 28, 2023 | 156.92 | 157.44 | 154.94 | 156.60 | 46,273,084 | -0.63(-0.40%) |
Mar 27, 2023 | 158.88 | 159.70 | 156.82 | 157.23 | 52,777,276 | -1.96(-1.23%) |
Mar 24, 2023 | 157.80 | 159.27 | 156.80 | 159.18 | 59,852,616 | +1.31(+0.83%) |
Mar 23, 2023 | 157.77 | 160.47 | 156.63 | 157.87 | 69,381,576 | +1.09(+0.70%) |
Mar 22, 2023 | 158.24 | 161.06 | 156.76 | 156.78 | 76,174,536 | -1.44(-0.91%) |
Mar 21, 2023 | 156.27 | 158.34 | 155.50 | 158.22 | 74,387,888 | +1.87(+1.19%) |
Mar 20, 2023 | 154.04 | 156.77 | 153.12 | 156.35 | 74,115,248 | +2.38(+1.55%) |
Mar 17, 2023 | 155.04 | 155.70 | 153.25 | 153.97 | 99,684,744 | -0.84(-0.55%) |
Mar 16, 2023 | 151.15 | 155.42 | 150.63 | 154.81 | 76,721,032 | +2.84(+1.87%) |
Mar 15, 2023 | 150.18 | 152.22 | 148.92 | 151.97 | 77,658,224 | +0.40(+0.26%) |
Mar 14, 2023 | 150.27 | 152.38 | 149.10 | 151.57 | 74,184,728 | +2.11(+1.41%) |
Mar 13, 2023 | 146.82 | 152.12 | 146.72 | 149.47 | 84,995,832 | +1.96(+1.33%) |
Mar 10, 2023 | 149.21 | 149.94 | 146.63 | 147.51 | 69,031,968 | -2.08(-1.39%) |
Mar 09, 2023 | 152.54 | 153.51 | 149.22 | 149.59 | 54,116,824 | -2.27(-1.49%) |
Mar 08, 2023 | 151.79 | 152.45 | 150.82 | 151.85 | 47,449,708 | +1.26(+0.84%) |
Mar 07, 2023 | 152.68 | 153.00 | 150.12 | 150.59 | 56,504,272 | -2.22(-1.45%) |
Mar 06, 2023 | 152.77 | 155.26 | 152.44 | 152.81 | 87,996,944 | +2.78(+1.85%) |
Mar 03, 2023 | 147.05 | 150.10 | 146.35 | 150.03 | 71,207,208 | +5.09(+3.51%) |
Mar 02, 2023 | 143.42 | 145.73 | 142.94 | 144.94 | 52,986,436 | +0.60(+0.41%) |
Mar 01, 2023 | 145.85 | 146.25 | 144.04 | 144.34 | 55,763,848 | -2.09(-1.42%) |
Feb 28, 2023 | 146.07 | 148.09 | 145.85 | 146.43 | 50,794,404 | -0.51(-0.34%) |
Feb 27, 2023 | 146.73 | 148.18 | 146.47 | 146.94 | 45,251,728 | +1.20(+0.82%) |
Feb 24, 2023 | 146.13 | 146.21 | 144.75 | 145.73 | 55,841,784 | -2.67(-1.80%) |
Feb 23, 2023 | 149.09 | 149.34 | 146.26 | 148.41 | 48,674,224 | +0.49(+0.33%) |
Feb 22, 2023 | 147.88 | 148.95 | 146.18 | 147.92 | 51,383,548 | +0.43(+0.29%) |
Feb 21, 2023 | 149.20 | 150.29 | 147.42 | 147.49 | 65,225,772 | -4.04(-2.67%) |
Feb 17, 2023 | 151.34 | 151.98 | 149.85 | 151.53 | 59,591,472 | -1.15(-0.76%) |
Feb 16, 2023 | 152.49 | 155.29 | 152.33 | 152.69 | 68,497,928 | -1.61(-1.04%) |
Feb 15, 2023 | 152.09 | 154.47 | 151.86 | 154.30 | 66,017,628 | +2.12(+1.39%) |
Feb 14, 2023 | 151.11 | 152.75 | 149.86 | 152.18 | 62,035,440 | -0.65(-0.42%) |
Feb 13, 2023 | 149.94 | 153.23 | 149.91 | 152.83 | 62,541,220 | +2.82(+1.88%) |
Feb 10, 2023 | 148.47 | 150.33 | 148.23 | 150.00 | 57,945,360 | +0.37(+0.25%) |
Feb 09, 2023 | 152.51 | 153.07 | 149.19 | 149.64 | 56,385,560 | -1.04(-0.69%) |
Feb 08, 2023 | 152.62 | 153.32 | 149.93 | 150.68 | 64,567,192 | -2.71(-1.76%) |
Feb 07, 2023 | 149.41 | 153.96 | 149.41 | 153.39 | 84,002,536 | +2.90(+1.92%) |
Feb 06, 2023 | 151.32 | 151.85 | 149.55 | 150.49 | 70,382,848 | -2.75(-1.79%) |
Feb 03, 2023 | 146.82 | 156.09 | 146.62 | 153.24 | 155,629,440 | +3.65(+2.44%) |
Feb 02, 2023 | 147.68 | 149.94 | 146.96 | 149.59 | 117,881,376 | +5.35(+3.71%) |
Feb 01, 2023 | 142.79 | 145.41 | 140.16 | 144.24 | 77,956,920 | +1.13(+0.79%) |
Jan 31, 2023 | 141.53 | 143.16 | 141.12 | 143.11 | 66,344,736 | +1.28(+0.90%) |
Jan 30, 2023 | 143.78 | 144.36 | 141.68 | 141.83 | 64,474,916 | -2.91(-2.01%) |
Jan 27, 2023 | 141.98 | 146.03 | 141.91 | 144.74 | 71,138,360 | +1.95(+1.37%) |
Jan 26, 2023 | 142.00 | 143.07 | 140.74 | 142.78 | 54,449,780 | +2.08(+1.48%) |
Jan 25, 2023 | 139.74 | 141.27 | 137.68 | 140.70 | 66,219,900 | -0.66(-0.47%) |
Jan 24, 2023 | 139.15 | 141.99 | 139.15 | 141.37 | 66,631,268 | +1.41(+1.01%) |
Jan 23, 2023 | 136.99 | 142.14 | 136.77 | 139.96 | 82,599,568 | +3.21(+2.35%) |
Jan 20, 2023 | 134.18 | 136.89 | 133.12 | 136.74 | 80,884,960 | +2.58(+1.92%) |
Jan 19, 2023 | 132.98 | 135.14 | 132.68 | 134.16 | 58,696,904 | +0.06(+0.04%) |
Jan 18, 2023 | 135.70 | 137.48 | 133.93 | 134.10 | 70,160,648 | -0.72(-0.54%) |
Jan 17, 2023 | 133.73 | 136.17 | 133.03 | 134.83 | 64,057,116 | +1.17(+0.88%) |
Jan 13, 2023 | 130.95 | 133.82 | 130.58 | 133.66 | 58,286,600 | +1.34(+1.01%) |
Jan 12, 2023 | 132.79 | 133.16 | 130.37 | 132.32 | 71,914,232 | -0.08(-0.06%) |
Jan 11, 2023 | 130.18 | 132.42 | 129.39 | 132.40 | 69,969,088 | +2.74(+2.11%) |
Jan 10, 2023 | 129.20 | 130.19 | 127.07 | 129.66 | 64,330,620 | +0.58(+0.45%) |
Jan 09, 2023 | 129.39 | 132.32 | 128.83 | 129.09 | 71,314,848 | +0.53(+0.41%) |
Jan 06, 2023 | 124.98 | 129.22 | 123.87 | 128.56 | 88,479,768 | +4.56(+3.68%) |
Jan 05, 2023 | 126.09 | 126.73 | 123.74 | 124.00 | 81,737,920 | -1.33(-1.06%) |
Jan 04, 2023 | 125.85 | 127.60 | 124.06 | 125.33 | 89,646,320 | +1.28(+1.03%) |