Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 105.39 | 107.71 | 104.98 | 107.24 | 5,745,559 | +2.05(+1.95%) |
Oct 30, 2023 | 104.31 | 105.60 | 103.18 | 105.19 | 3,980,016 | +1.39(+1.34%) |
Oct 27, 2023 | 106.98 | 107.54 | 103.46 | 103.79 | 3,562,353 | -3.52(-3.28%) |
Oct 26, 2023 | 106.67 | 108.32 | 106.46 | 107.32 | 3,194,157 | +0.49(+0.46%) |
Oct 25, 2023 | 104.95 | 107.51 | 104.46 | 106.82 | 4,259,237 | +1.63(+1.55%) |
Oct 24, 2023 | 104.22 | 105.73 | 103.87 | 105.20 | 2,601,079 | +1.22(+1.17%) |
Oct 23, 2023 | 104.62 | 104.97 | 103.24 | 103.98 | 3,294,792 | -1.36(-1.30%) |
Oct 20, 2023 | 104.78 | 106.71 | 104.25 | 105.34 | 4,355,321 | +0.45(+0.43%) |
Oct 19, 2023 | 106.69 | 107.34 | 104.86 | 104.89 | 4,387,652 | -1.79(-1.68%) |
Oct 18, 2023 | 108.35 | 108.38 | 106.41 | 106.68 | 3,037,584 | -2.27(-2.09%) |
Oct 17, 2023 | 107.62 | 109.55 | 107.20 | 108.95 | 3,499,521 | +1.13(+1.05%) |
Oct 16, 2023 | 108.95 | 109.17 | 106.27 | 107.82 | 3,999,586 | -0.57(-0.53%) |
Oct 13, 2023 | 107.64 | 108.63 | 106.48 | 108.39 | 4,808,449 | +1.14(+1.06%) |
Oct 12, 2023 | 109.37 | 109.37 | 106.00 | 107.25 | 6,711,453 | +1.75(+1.66%) |
Oct 11, 2023 | 106.59 | 106.87 | 103.50 | 105.50 | 4,106,062 | -0.62(-0.58%) |
Oct 10, 2023 | 103.04 | 107.60 | 102.81 | 106.12 | 7,012,510 | +3.75(+3.66%) |
Oct 09, 2023 | 101.87 | 102.72 | 100.41 | 102.37 | 4,978,520 | +0.73(+0.71%) |
Oct 06, 2023 | 101.39 | 102.86 | 99.63 | 101.64 | 7,807,186 | -0.13(-0.13%) |
Oct 05, 2023 | 102.48 | 103.28 | 101.28 | 101.78 | 4,919,509 | -1.42(-1.38%) |
Oct 04, 2023 | 104.92 | 104.92 | 102.36 | 103.20 | 5,705,485 | -0.52(-0.50%) |
Oct 03, 2023 | 102.78 | 105.11 | 102.78 | 103.72 | 5,546,906 | +0.45(+0.44%) |
Oct 02, 2023 | 106.81 | 106.85 | 102.36 | 103.27 | 6,319,149 | -3.76(-3.51%) |
Sep 29, 2023 | 106.83 | 108.07 | 106.36 | 107.03 | 4,895,302 | +0.98(+0.92%) |
Sep 28, 2023 | 106.03 | 106.94 | 104.68 | 106.05 | 4,829,999 | -0.17(-0.16%) |
Sep 27, 2023 | 105.87 | 107.09 | 105.01 | 106.22 | 4,645,544 | +0.25(+0.24%) |
Sep 26, 2023 | 107.79 | 108.79 | 105.62 | 105.97 | 6,218,115 | -2.69(-2.48%) |
Sep 25, 2023 | 108.52 | 108.79 | 106.99 | 108.66 | 5,529,936 | -0.33(-0.30%) |
Sep 22, 2023 | 113.22 | 113.61 | 108.94 | 108.99 | 6,812,158 | -4.57(-4.02%) |
Sep 21, 2023 | 115.72 | 116.48 | 113.13 | 113.56 | 4,273,249 | -2.99(-2.57%) |
Sep 20, 2023 | 116.72 | 117.64 | 116.22 | 116.55 | 3,372,191 | +0.23(+0.20%) |
Sep 19, 2023 | 115.63 | 116.92 | 115.14 | 116.32 | 4,190,719 | +0.80(+0.70%) |
Sep 18, 2023 | 118.98 | 118.98 | 114.75 | 115.51 | 5,592,748 | -3.59(-3.01%) |
Sep 15, 2023 | 120.76 | 121.09 | 118.79 | 119.11 | 5,082,779 | -1.66(-1.38%) |
Sep 14, 2023 | 119.64 | 120.95 | 118.87 | 120.77 | 3,884,113 | +1.78(+1.50%) |
Sep 13, 2023 | 118.81 | 119.71 | 118.57 | 118.99 | 2,625,596 | +0.51(+0.43%) |
Sep 12, 2023 | 118.96 | 119.52 | 118.33 | 118.48 | 3,027,137 | -0.26(-0.22%) |
Sep 11, 2023 | 120.36 | 120.61 | 118.61 | 118.74 | 2,697,234 | -0.99(-0.82%) |
Sep 08, 2023 | 120.37 | 120.73 | 118.60 | 119.72 | 3,020,353 | -0.75(-0.62%) |
Sep 07, 2023 | 119.88 | 120.88 | 119.56 | 120.47 | 3,375,531 | +0.73(+0.61%) |
Sep 06, 2023 | 121.18 | 121.45 | 119.18 | 119.74 | 3,678,710 | -1.43(-1.18%) |
Sep 05, 2023 | 121.40 | 123.38 | 120.99 | 121.18 | 3,540,576 | -0.32(-0.26%) |
Sep 01, 2023 | 123.46 | 123.61 | 121.14 | 121.50 | 3,096,337 | -1.00(-0.81%) |
Aug 31, 2023 | 122.30 | 123.61 | 121.81 | 122.49 | 4,374,325 | -0.39(-0.31%) |
Aug 30, 2023 | 121.74 | 123.27 | 121.35 | 122.88 | 3,384,685 | +0.76(+0.63%) |
Aug 29, 2023 | 119.85 | 123.57 | 119.80 | 122.12 | 5,441,515 | +2.64(+2.21%) |
Aug 28, 2023 | 118.02 | 119.76 | 117.55 | 119.47 | 5,284,555 | +1.59(+1.35%) |
Aug 25, 2023 | 120.03 | 120.12 | 116.88 | 117.89 | 7,520,880 | -2.24(-1.86%) |
Aug 24, 2023 | 118.69 | 120.45 | 118.20 | 120.12 | 4,449,911 | +0.86(+0.72%) |
Aug 23, 2023 | 120.33 | 121.37 | 118.85 | 119.26 | 4,950,890 | -1.67(-1.39%) |
Aug 22, 2023 | 121.50 | 122.02 | 118.71 | 120.94 | 9,083,361 | -2.76(-2.23%) |
Aug 21, 2023 | 126.31 | 127.52 | 123.34 | 123.69 | 6,123,485 | -3.31(-2.61%) |
Aug 18, 2023 | 125.45 | 128.18 | 124.92 | 127.00 | 5,946,432 | +1.07(+0.85%) |
Aug 17, 2023 | 124.42 | 128.59 | 124.31 | 125.94 | 8,945,978 | +1.32(+1.06%) |
Aug 16, 2023 | 130.67 | 130.91 | 123.44 | 124.62 | 24,534,724 | +3.58(+2.96%) |
Aug 15, 2023 | 123.85 | 125.17 | 120.96 | 121.04 | 9,721,749 | -3.17(-2.55%) |
Aug 14, 2023 | 125.46 | 126.51 | 123.68 | 124.21 | 4,612,044 | -1.56(-1.24%) |
Aug 11, 2023 | 124.79 | 126.39 | 124.78 | 125.77 | 3,963,627 | +0.12(+0.10%) |
Aug 10, 2023 | 125.96 | 127.17 | 125.26 | 125.65 | 4,558,441 | +0.31(+0.24%) |
Aug 09, 2023 | 126.06 | 126.75 | 125.01 | 125.34 | 2,877,021 | -0.36(-0.29%) |
Aug 08, 2023 | 125.36 | 125.92 | 124.14 | 125.70 | 4,540,161 | -0.92(-0.73%) |
Aug 07, 2023 | 127.66 | 128.31 | 126.05 | 126.62 | 3,163,326 | -0.57(-0.45%) |
Aug 04, 2023 | 128.41 | 129.20 | 126.65 | 127.19 | 3,627,640 | -0.19(-0.15%) |
Aug 03, 2023 | 127.86 | 128.64 | 127.26 | 127.38 | 3,881,149 | -0.78(-0.61%) |
Aug 02, 2023 | 126.87 | 128.69 | 126.51 | 128.16 | 3,714,475 | +0.53(+0.41%) |
Aug 01, 2023 | 130.84 | 131.03 | 127.59 | 127.63 | 4,236,938 | -3.34(-2.55%) |
Jul 31, 2023 | 129.81 | 131.38 | 129.81 | 130.97 | 6,310,086 | +1.41(+1.09%) |
Jul 28, 2023 | 130.38 | 131.23 | 129.38 | 129.56 | 3,084,121 | +0.48(+0.37%) |
Jul 27, 2023 | 129.88 | 132.71 | 129.08 | 129.08 | 5,770,284 | +0.03(+0.02%) |
Jul 26, 2023 | 127.41 | 130.08 | 127.12 | 129.05 | 5,396,704 | +0.84(+0.65%) |
Jul 25, 2023 | 129.65 | 130.36 | 127.97 | 128.22 | 4,018,003 | -1.74(-1.34%) |
Jul 24, 2023 | 128.91 | 130.14 | 128.44 | 129.96 | 2,730,235 | +1.28(+0.99%) |
Jul 21, 2023 | 129.69 | 130.87 | 128.22 | 128.68 | 4,203,564 | -0.54(-0.42%) |
Jul 20, 2023 | 127.77 | 129.84 | 127.14 | 129.22 | 4,346,967 | +1.86(+1.46%) |
Jul 19, 2023 | 126.20 | 127.58 | 125.61 | 127.35 | 3,360,236 | +1.81(+1.44%) |
Jul 18, 2023 | 125.10 | 126.65 | 123.84 | 125.54 | 3,944,791 | +0.77(+0.61%) |
Jul 17, 2023 | 125.53 | 125.56 | 123.37 | 124.77 | 4,931,548 | -0.87(-0.69%) |
Jul 14, 2023 | 126.77 | 127.33 | 125.40 | 125.65 | 4,304,636 | -1.82(-1.43%) |
Jul 13, 2023 | 128.00 | 128.89 | 127.34 | 127.47 | 3,204,046 | -0.09(-0.07%) |
Jul 12, 2023 | 129.42 | 129.96 | 127.49 | 127.56 | 3,914,484 | -0.46(-0.36%) |
Jul 11, 2023 | 126.72 | 128.89 | 126.08 | 128.02 | 4,262,443 | +1.58(+1.25%) |
Jul 10, 2023 | 125.03 | 126.55 | 125.03 | 126.43 | 3,991,456 | +1.62(+1.30%) |
Jul 07, 2023 | 125.24 | 126.89 | 124.63 | 124.81 | 4,435,462 | -0.76(-0.60%) |
Jul 06, 2023 | 126.57 | 127.61 | 125.18 | 125.57 | 5,088,719 | -1.64(-1.29%) |
Jul 05, 2023 | 128.83 | 129.07 | 127.15 | 127.21 | 5,393,141 | -2.22(-1.71%) |
Jul 03, 2023 | 126.29 | 129.87 | 126.29 | 129.43 | 4,308,129 | +2.84(+2.24%) |
Jun 30, 2023 | 128.42 | 128.46 | 125.85 | 126.59 | 7,623,345 | -0.97(-0.76%) |
Jun 29, 2023 | 127.14 | 128.66 | 126.46 | 127.56 | 6,308,010 | +0.42(+0.33%) |
Jun 28, 2023 | 127.35 | 128.01 | 126.57 | 127.13 | 4,799,531 | -0.04(-0.03%) |
Jun 27, 2023 | 127.83 | 129.41 | 127.08 | 127.17 | 6,300,874 | -1.91(-1.48%) |
Jun 26, 2023 | 127.02 | 130.00 | 127.01 | 129.08 | 5,032,007 | +2.56(+2.03%) |
Jun 23, 2023 | 125.73 | 127.08 | 125.07 | 126.52 | 7,328,927 | -0.54(-0.42%) |
Jun 22, 2023 | 128.06 | 128.37 | 126.14 | 127.06 | 4,815,253 | -0.80(-0.62%) |
Jun 21, 2023 | 127.03 | 128.58 | 126.04 | 127.85 | 4,006,564 | +0.48(+0.38%) |
Jun 20, 2023 | 127.76 | 127.92 | 126.13 | 127.37 | 5,582,015 | -1.05(-0.82%) |
Jun 16, 2023 | 132.50 | 132.50 | 128.26 | 128.42 | 10,318,702 | -3.87(-2.92%) |
Jun 15, 2023 | 129.67 | 132.48 | 129.18 | 132.29 | 10,480,828 | -16.87(-11.31%) |
May 08, 2023 | 149.14 | 150.39 | 148.34 | 149.16 | 1,568,802 | +0.19(+0.13%) |
May 05, 2023 | 147.24 | 150.37 | 146.94 | 148.97 | 2,294,811 | +3.59(+2.47%) |
May 04, 2023 | 146.95 | 147.25 | 143.79 | 145.38 | 2,783,859 | -1.94(-1.32%) |
May 03, 2023 | 148.03 | 151.18 | 147.10 | 147.32 | 2,501,876 | -1.10(-0.74%) |
May 02, 2023 | 149.21 | 149.44 | 146.37 | 148.42 | 2,389,076 | -1.33(-0.89%) |
May 01, 2023 | 150.28 | 151.30 | 149.01 | 149.75 | 2,061,198 | -0.60(-0.40%) |
Apr 28, 2023 | 151.21 | 152.17 | 148.63 | 150.35 | 3,611,428 | -0.38(-0.25%) |
Apr 27, 2023 | 148.90 | 151.16 | 147.85 | 150.73 | 3,186,228 | +2.57(+1.74%) |
Apr 26, 2023 | 149.59 | 151.17 | 147.53 | 148.16 | 3,262,909 | -2.06(-1.37%) |
Apr 25, 2023 | 156.26 | 156.41 | 149.95 | 150.22 | 2,860,194 | -6.03(-3.86%) |
Apr 24, 2023 | 154.70 | 156.50 | 154.70 | 156.25 | 2,426,872 | +1.68(+1.08%) |
Apr 21, 2023 | 153.75 | 156.81 | 153.39 | 154.57 | 2,878,655 | +1.81(+1.19%) |
Apr 20, 2023 | 153.37 | 154.86 | 152.28 | 152.76 | 2,948,216 | -2.12(-1.37%) |
Apr 19, 2023 | 153.21 | 155.21 | 152.69 | 154.89 | 2,291,250 | +0.10(+0.07%) |
Apr 18, 2023 | 155.31 | 155.38 | 154.39 | 154.78 | 2,303,508 | -0.29(-0.18%) |
Apr 17, 2023 | 153.93 | 155.43 | 153.68 | 155.07 | 2,692,766 | +1.62(+1.06%) |
Apr 14, 2023 | 155.35 | 157.71 | 152.39 | 153.45 | 2,486,786 | -2.16(-1.39%) |
Apr 13, 2023 | 156.34 | 157.20 | 154.12 | 155.61 | 2,586,017 | -0.23(-0.15%) |
Apr 12, 2023 | 162.46 | 162.76 | 155.53 | 155.84 | 4,090,606 | -5.78(-3.58%) |
Apr 11, 2023 | 161.75 | 163.21 | 161.44 | 161.62 | 2,261,723 | +0.55(+0.34%) |
Apr 10, 2023 | 157.34 | 161.72 | 156.87 | 161.07 | 2,857,564 | +3.26(+2.07%) |
Apr 06, 2023 | 154.94 | 158.06 | 153.14 | 157.81 | 2,724,782 | +0.32(+0.21%) |
Apr 05, 2023 | 158.02 | 159.16 | 156.36 | 157.49 | 2,897,823 | -0.77(-0.49%) |
Apr 04, 2023 | 157.94 | 159.19 | 157.21 | 158.26 | 2,464,824 | -0.01(-0.01%) |
Apr 03, 2023 | 158.59 | 160.08 | 157.57 | 158.27 | 2,878,409 | +0.41(+0.26%) |
Mar 31, 2023 | 153.92 | 158.05 | 153.40 | 157.86 | 3,246,357 | +5.11(+3.34%) |
Mar 30, 2023 | 152.30 | 153.84 | 152.18 | 152.75 | 2,347,556 | +2.06(+1.37%) |
Mar 29, 2023 | 153.34 | 153.45 | 148.61 | 150.69 | 4,426,592 | -1.58(-1.04%) |
Mar 28, 2023 | 151.59 | 153.70 | 150.68 | 152.28 | 3,053,862 | +0.37(+0.24%) |
Mar 27, 2023 | 149.96 | 152.53 | 149.14 | 151.90 | 3,230,302 | +3.01(+2.02%) |
Mar 24, 2023 | 147.46 | 149.23 | 145.52 | 148.89 | 2,837,000 | +0.09(+0.06%) |
Mar 23, 2023 | 151.30 | 151.77 | 147.20 | 148.80 | 2,928,579 | -1.29(-0.86%) |
Mar 22, 2023 | 155.26 | 155.46 | 149.99 | 150.08 | 3,052,355 | -4.99(-3.22%) |
Mar 21, 2023 | 156.53 | 157.04 | 153.90 | 155.08 | 2,619,767 | -0.50(-0.32%) |
Mar 20, 2023 | 151.89 | 155.71 | 151.79 | 155.58 | 3,017,387 | +3.70(+2.43%) |
Mar 17, 2023 | 155.10 | 155.79 | 150.87 | 151.88 | 13,823,369 | -3.52(-2.26%) |
Mar 16, 2023 | 150.16 | 155.58 | 149.85 | 155.40 | 2,634,302 | +3.74(+2.46%) |
Mar 15, 2023 | 149.00 | 152.36 | 148.78 | 151.67 | 2,763,571 | +0.72(+0.48%) |
Mar 14, 2023 | 152.28 | 152.80 | 149.21 | 150.94 | 2,699,124 | +0.43(+0.29%) |
Mar 13, 2023 | 148.99 | 153.19 | 148.90 | 150.51 | 2,457,953 | -0.25(-0.16%) |
Mar 10, 2023 | 152.75 | 154.28 | 150.12 | 150.76 | 2,889,755 | -2.34(-1.53%) |
Mar 09, 2023 | 156.60 | 156.97 | 152.94 | 153.10 | 1,964,293 | -2.74(-1.76%) |
Mar 08, 2023 | 155.26 | 156.05 | 154.56 | 155.84 | 1,838,927 | +0.66(+0.42%) |
Mar 07, 2023 | 158.05 | 158.80 | 154.95 | 155.18 | 2,529,500 | -2.27(-1.44%) |
Mar 06, 2023 | 158.78 | 158.94 | 156.80 | 157.45 | 2,329,861 | -0.76(-0.48%) |
Mar 03, 2023 | 158.36 | 158.41 | 156.61 | 158.21 | 2,432,732 | +0.06(+0.04%) |
Mar 02, 2023 | 153.65 | 158.20 | 153.40 | 158.16 | 3,029,009 | +3.37(+2.18%) |
Mar 01, 2023 | 160.27 | 160.50 | 153.26 | 154.78 | 6,119,847 | -5.81(-3.62%) |
Feb 28, 2023 | 160.81 | 164.57 | 159.26 | 160.60 | 11,192,676 | +1.61(+1.01%) |
Feb 27, 2023 | 160.76 | 161.90 | 157.71 | 158.99 | 5,482,649 | -0.14(-0.09%) |
Feb 24, 2023 | 156.38 | 159.58 | 155.35 | 159.13 | 3,030,991 | +1.39(+0.88%) |
Feb 23, 2023 | 158.12 | 158.12 | 154.28 | 157.74 | 2,852,329 | -0.21(-0.13%) |
Feb 22, 2023 | 157.83 | 161.36 | 157.45 | 157.95 | 3,085,110 | -0.48(-0.30%) |
Feb 21, 2023 | 161.57 | 162.97 | 158.38 | 158.42 | 4,335,879 | -6.67(-4.04%) |
Feb 17, 2023 | 165.22 | 165.38 | 162.87 | 165.09 | 2,809,951 | -1.26(-0.76%) |
Feb 16, 2023 | 166.03 | 168.97 | 165.62 | 166.35 | 2,432,510 | -1.41(-0.84%) |
Feb 15, 2023 | 162.03 | 168.02 | 161.98 | 167.76 | 3,099,758 | +4.62(+2.83%) |
Feb 14, 2023 | 163.50 | 164.87 | 160.92 | 163.14 | 2,592,052 | -1.02(-0.62%) |
Feb 13, 2023 | 161.95 | 164.33 | 161.33 | 164.16 | 2,565,407 | +3.13(+1.94%) |
Feb 10, 2023 | 161.32 | 162.16 | 159.87 | 161.03 | 1,944,114 | -1.28(-0.79%) |
Feb 09, 2023 | 163.57 | 164.82 | 161.55 | 162.31 | 1,748,171 | -0.40(-0.24%) |
Feb 08, 2023 | 164.35 | 164.78 | 162.45 | 162.71 | 2,150,716 | -2.81(-1.70%) |
Feb 07, 2023 | 164.38 | 166.17 | 162.85 | 165.53 | 2,382,564 | +0.87(+0.53%) |
Feb 06, 2023 | 165.46 | 166.11 | 162.65 | 164.65 | 2,790,143 | -2.77(-1.65%) |
Feb 03, 2023 | 167.90 | 169.60 | 165.94 | 167.42 | 3,105,764 | -4.03(-2.35%) |
Feb 02, 2023 | 168.32 | 172.10 | 167.55 | 171.45 | 4,226,960 | +3.73(+2.23%) |
Feb 01, 2023 | 163.01 | 168.29 | 160.93 | 167.72 | 4,221,495 | +4.68(+2.87%) |
Jan 31, 2023 | 159.24 | 163.12 | 159.24 | 163.04 | 3,922,951 | +3.28(+2.05%) |
Jan 30, 2023 | 158.18 | 160.63 | 156.98 | 159.77 | 3,645,881 | +0.16(+0.10%) |
Jan 27, 2023 | 159.12 | 161.32 | 157.98 | 159.60 | 4,065,095 | +1.40(+0.89%) |
Jan 26, 2023 | 156.94 | 158.27 | 155.79 | 158.20 | 2,193,372 | +2.67(+1.72%) |
Jan 25, 2023 | 153.91 | 155.53 | 152.15 | 155.53 | 2,373,647 | +0.62(+0.40%) |
Jan 24, 2023 | 160.85 | 160.85 | 136.67 | 154.91 | 2,007,924 | -1.02(-0.66%) |
Jan 23, 2023 | 153.64 | 156.75 | 152.82 | 155.93 | 2,503,326 | +2.29(+1.49%) |
Jan 20, 2023 | 151.19 | 154.15 | 150.12 | 153.64 | 3,296,402 | +2.95(+1.95%) |
Jan 19, 2023 | 151.07 | 152.12 | 149.21 | 150.69 | 3,042,092 | -1.64(-1.08%) |
Jan 18, 2023 | 154.77 | 156.46 | 152.14 | 152.33 | 2,953,917 | -1.20(-0.78%) |
Jan 17, 2023 | 155.80 | 156.93 | 153.50 | 153.53 | 3,719,860 | -2.37(-1.52%) |
Jan 13, 2023 | 150.90 | 156.21 | 150.72 | 155.90 | 5,449,232 | +4.59(+3.04%) |
Jan 12, 2023 | 151.54 | 151.78 | 148.21 | 151.31 | 3,400,841 | +0.74(+0.49%) |
Jan 11, 2023 | 148.84 | 150.60 | 147.66 | 150.57 | 3,322,048 | +2.84(+1.92%) |
Jan 10, 2023 | 149.10 | 149.21 | 146.66 | 147.73 | 2,697,006 | -0.36(-0.24%) |
Jan 09, 2023 | 151.43 | 151.90 | 148.08 | 148.09 | 4,066,258 | -3.60(-2.37%) |
Jan 06, 2023 | 149.32 | 152.55 | 148.59 | 151.69 | 5,220,434 | +5.58(+3.82%) |
Jan 05, 2023 | 144.17 | 146.34 | 142.35 | 146.11 | 3,447,726 | +1.46(+1.01%) |
Jan 04, 2023 | 140.43 | 146.16 | 139.87 | 144.65 | 4,689,505 | +0.94(+0.65%) |
Jan 03, 2023 | 142.05 | 144.57 | 141.68 | 143.71 | 3,885,659 | +2.55(+1.80%) |
Dec 30, 2022 | 139.45 | 141.20 | 139.04 | 141.16 | 2,524,516 | +0.63(+0.45%) |
Dec 29, 2022 | 139.20 | 141.75 | 139.12 | 140.53 | 2,985,728 | +2.43(+1.76%) |
Dec 28, 2022 | 137.63 | 139.44 | 137.19 | 138.09 | 2,769,278 | +0.24(+0.17%) |
Dec 27, 2022 | 135.44 | 138.55 | 134.88 | 137.86 | 3,285,130 | +2.27(+1.68%) |
Dec 23, 2022 | 133.42 | 135.70 | 132.49 | 135.59 | 2,602,303 | +1.71(+1.27%) |
Dec 22, 2022 | 134.02 | 134.22 | 132.30 | 133.88 | 4,061,099 | -0.90(-0.67%) |
Dec 21, 2022 | 134.74 | 136.57 | 134.47 | 134.78 | 3,703,584 | -0.90(-0.66%) |
Dec 20, 2022 | 135.35 | 136.35 | 134.92 | 135.68 | 3,351,884 | -1.33(-0.97%) |
Dec 19, 2022 | 138.85 | 139.23 | 135.97 | 137.01 | 4,418,497 | -1.71(-1.23%) |
Dec 16, 2022 | 138.33 | 139.85 | 137.86 | 138.71 | 8,833,800 | -1.09(-0.78%) |
Dec 15, 2022 | 141.94 | 142.07 | 137.64 | 139.80 | 5,717,695 | -4.65(-3.22%) |
Dec 14, 2022 | 142.55 | 146.48 | 142.21 | 144.45 | 3,957,042 | +1.55(+1.09%) |
Dec 13, 2022 | 145.10 | 145.96 | 141.79 | 142.90 | 4,411,990 | +0.79(+0.56%) |
Dec 12, 2022 | 142.55 | 142.72 | 140.59 | 142.10 | 4,678,548 | -2.13(-1.48%) |
Dec 09, 2022 | 145.30 | 146.54 | 144.08 | 144.23 | 3,068,020 | -1.83(-1.25%) |
Dec 08, 2022 | 145.90 | 147.06 | 145.08 | 146.06 | 3,278,791 | +0.43(+0.29%) |
Dec 07, 2022 | 145.39 | 147.46 | 145.28 | 145.63 | 3,888,945 | -1.22(-0.83%) |
Dec 06, 2022 | 147.59 | 148.40 | 145.18 | 146.86 | 4,981,526 | +0.11(+0.08%) |
Dec 05, 2022 | 154.28 | 154.28 | 146.61 | 146.74 | 6,579,368 | -8.74(-5.62%) |
Dec 02, 2022 | 154.68 | 156.14 | 153.87 | 155.49 | 3,635,057 | -0.82(-0.53%) |
Dec 01, 2022 | 157.67 | 158.58 | 154.43 | 156.31 | 5,267,300 | -1.93(-1.22%) |
Nov 30, 2022 | 157.11 | 158.39 | 154.13 | 158.24 | 12,009,348 | +0.66(+0.42%) |
Nov 29, 2022 | 155.74 | 158.15 | 152.97 | 157.58 | 5,522,614 | +0.95(+0.60%) |
Nov 28, 2022 | 154.21 | 158.07 | 154.21 | 156.63 | 4,882,120 | +1.88(+1.22%) |
Nov 25, 2022 | 154.86 | 155.29 | 153.06 | 154.75 | 1,990,192 | -0.03(-0.02%) |
Nov 23, 2022 | 150.10 | 155.47 | 149.89 | 154.77 | 5,103,186 | +5.26(+3.52%) |
Nov 22, 2022 | 150.40 | 151.46 | 147.52 | 149.52 | 6,715,472 | -0.15(-0.10%) |
Nov 21, 2022 | 152.57 | 153.37 | 148.49 | 149.67 | 6,295,302 | -4.60(-2.98%) |
Nov 18, 2022 | 153.42 | 156.00 | 151.54 | 154.27 | 7,687,131 | +0.82(+0.54%) |
Nov 17, 2022 | 145.37 | 153.61 | 144.65 | 153.45 | 11,912,745 | +6.19(+4.21%) |
Nov 16, 2022 | 141.93 | 150.11 | 140.89 | 147.25 | 38,750,504 | -22.27(-13.14%) |
Nov 15, 2022 | 167.65 | 170.92 | 167.55 | 169.52 | 9,070,700 | +6.44(+3.95%) |
Nov 14, 2022 | 162.50 | 166.41 | 162.22 | 163.08 | 6,110,416 | -0.06(-0.03%) |
Nov 11, 2022 | 155.42 | 164.56 | 155.26 | 163.14 | 6,192,109 | +8.41(+5.44%) |
Nov 10, 2022 | 149.60 | 154.88 | 149.09 | 154.72 | 5,271,386 | +10.72(+7.45%) |
Nov 09, 2022 | 151.62 | 152.10 | 143.54 | 144.00 | 4,267,036 | -8.12(-5.34%) |
Nov 08, 2022 | 151.84 | 154.99 | 150.42 | 152.12 | 3,488,519 | +1.65(+1.09%) |
Nov 07, 2022 | 151.77 | 151.93 | 148.72 | 150.48 | 2,576,142 | +0.23(+0.15%) |
Nov 04, 2022 | 152.87 | 153.19 | 147.08 | 150.25 | 2,819,174 | -0.16(-0.11%) |
Nov 03, 2022 | 148.70 | 151.34 | 148.48 | 150.41 | 3,231,374 | -0.38(-0.25%) |
Nov 02, 2022 | 154.91 | 150.68 | 150.79 | 3,591,021 | -4.13(-2.67%) |