Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 195.25 | 195.41 | 184.76 | 189.36 | 283,454 | -4.62(-2.38%) |
Oct 30, 2023 | 193.81 | 195.14 | 192.76 | 193.98 | 140,345 | +1.54(+0.80%) |
Oct 27, 2023 | 194.75 | 194.75 | 191.23 | 192.44 | 103,462 | -2.59(-1.33%) |
Oct 26, 2023 | 193.91 | 197.25 | 193.91 | 195.03 | 101,870 | +1.70(+0.88%) |
Oct 25, 2023 | 195.15 | 196.81 | 193.22 | 193.32 | 118,084 | -2.73(-1.39%) |
Oct 24, 2023 | 196.07 | 198.41 | 195.84 | 196.06 | 84,875 | +1.63(+0.84%) |
Oct 23, 2023 | 195.43 | 196.13 | 192.64 | 194.42 | 126,767 | -2.23(-1.13%) |
Oct 20, 2023 | 203.24 | 204.30 | 196.20 | 196.65 | 131,707 | -6.08(-3.00%) |
Oct 19, 2023 | 204.65 | 205.82 | 202.02 | 202.74 | 126,165 | -3.03(-1.47%) |
Oct 18, 2023 | 209.48 | 209.50 | 205.67 | 205.77 | 108,596 | -4.65(-2.21%) |
Oct 17, 2023 | 207.58 | 212.48 | 207.58 | 210.41 | 196,352 | +2.27(+1.09%) |
Oct 16, 2023 | 205.74 | 209.23 | 205.74 | 208.14 | 152,935 | +4.68(+2.30%) |
Oct 13, 2023 | 202.57 | 203.99 | 201.65 | 203.47 | 104,408 | +1.57(+0.78%) |
Oct 12, 2023 | 202.46 | 203.90 | 200.92 | 201.90 | 156,381 | +0.90(+0.45%) |
Oct 11, 2023 | 198.12 | 201.23 | 198.12 | 201.00 | 120,085 | +2.52(+1.27%) |
Oct 10, 2023 | 199.16 | 201.39 | 198.17 | 198.49 | 140,612 | +0.01(+0.01%) |
Oct 09, 2023 | 191.52 | 198.53 | 190.12 | 198.48 | 150,755 | +5.56(+2.88%) |
Oct 06, 2023 | 190.94 | 194.24 | 190.94 | 192.92 | 171,766 | +1.45(+0.76%) |
Oct 05, 2023 | 189.92 | 192.58 | 189.92 | 191.47 | 125,093 | +0.60(+0.32%) |
Oct 04, 2023 | 186.58 | 190.93 | 186.17 | 190.87 | 143,316 | +3.69(+1.97%) |
Oct 03, 2023 | 188.80 | 188.80 | 185.20 | 187.17 | 135,902 | -2.14(-1.13%) |
Oct 02, 2023 | 191.71 | 192.07 | 188.31 | 189.31 | 143,391 | -2.87(-1.49%) |
Sep 29, 2023 | 195.22 | 195.54 | 191.65 | 192.19 | 130,332 | -2.69(-1.38%) |
Sep 28, 2023 | 194.43 | 196.25 | 194.43 | 194.88 | 115,249 | +0.21(+0.11%) |
Sep 27, 2023 | 194.20 | 195.83 | 192.59 | 194.67 | 130,297 | +1.13(+0.58%) |
Sep 26, 2023 | 197.12 | 197.56 | 193.43 | 193.54 | 111,417 | -4.50(-2.27%) |
Sep 25, 2023 | 195.79 | 198.48 | 197.56 | 198.04 | 131,164 | +1.84(+0.94%) |
Sep 22, 2023 | 196.02 | 198.12 | 195.03 | 196.20 | 132,147 | +0.21(+0.11%) |
Sep 21, 2023 | 199.02 | 199.47 | 195.87 | 195.99 | 139,364 | -4.11(-2.05%) |
Sep 20, 2023 | 203.02 | 204.63 | 199.87 | 200.10 | 119,943 | -2.65(-1.31%) |
Sep 19, 2023 | 202.63 | 203.71 | 202.02 | 202.75 | 123,523 | +0.76(+0.38%) |
Sep 18, 2023 | 199.12 | 203.26 | 198.63 | 201.99 | 153,243 | +2.54(+1.27%) |
Sep 15, 2023 | 200.65 | 200.80 | 197.28 | 199.46 | 518,275 | -2.42(-1.20%) |
Sep 14, 2023 | 202.68 | 203.90 | 201.58 | 201.87 | 155,968 | +0.36(+0.18%) |
Sep 13, 2023 | 203.61 | 203.76 | 200.98 | 201.52 | 143,642 | -2.50(-1.22%) |
Sep 12, 2023 | 199.99 | 204.57 | 199.99 | 204.01 | 151,344 | +3.35(+1.67%) |
Sep 11, 2023 | 200.81 | 202.79 | 199.71 | 200.66 | 106,483 | +0.90(+0.45%) |
Sep 08, 2023 | 198.37 | 201.37 | 198.21 | 199.76 | 115,234 | +1.40(+0.70%) |
Sep 07, 2023 | 197.74 | 200.10 | 196.56 | 198.37 | 221,755 | +0.63(+0.32%) |
Sep 06, 2023 | 198.48 | 199.21 | 196.32 | 197.73 | 129,445 | -0.32(-0.16%) |
Sep 05, 2023 | 201.28 | 201.30 | 197.90 | 198.05 | 140,476 | -4.49(-2.22%) |
Sep 01, 2023 | 200.69 | 203.78 | 200.69 | 202.54 | 93,295 | +3.47(+1.74%) |
Aug 31, 2023 | 200.28 | 201.30 | 198.35 | 199.07 | 126,913 | -0.74(-0.37%) |
Aug 30, 2023 | 198.66 | 201.33 | 198.66 | 199.81 | 126,963 | +1.05(+0.53%) |
Aug 29, 2023 | 198.12 | 198.92 | 195.87 | 198.76 | 154,416 | +0.40(+0.20%) |
Aug 28, 2023 | 198.66 | 201.58 | 198.21 | 198.37 | 90,729 | -0.27(-0.13%) |
Aug 25, 2023 | 198.03 | 199.56 | 196.68 | 198.63 | 116,545 | +0.79(+0.40%) |
Aug 24, 2023 | 198.65 | 201.74 | 197.41 | 197.84 | 104,187 | -1.35(-0.68%) |
Aug 23, 2023 | 198.53 | 200.21 | 198.53 | 199.19 | 94,857 | +0.62(+0.31%) |
Aug 22, 2023 | 200.15 | 200.15 | 197.73 | 198.56 | 87,279 | -1.79(-0.89%) |
Aug 21, 2023 | 201.25 | 202.11 | 199.35 | 200.36 | 120,359 | +0.12(+0.06%) |
Aug 18, 2023 | 199.32 | 202.63 | 199.21 | 200.24 | 291,106 | -0.83(-0.41%) |
Aug 17, 2023 | 204.21 | 205.39 | 200.86 | 201.07 | 111,574 | -2.78(-1.37%) |
Aug 16, 2023 | 206.89 | 208.44 | 203.81 | 203.86 | 141,306 | -2.77(-1.34%) |
Aug 15, 2023 | 209.41 | 210.22 | 206.06 | 206.62 | 144,722 | -3.80(-1.81%) |
Aug 14, 2023 | 210.72 | 212.14 | 209.57 | 210.42 | 141,973 | -0.14(-0.07%) |
Aug 11, 2023 | 209.14 | 211.59 | 209.14 | 210.56 | 119,209 | +0.80(+0.38%) |
Aug 10, 2023 | 211.52 | 213.21 | 209.41 | 209.76 | 109,857 | -1.04(-0.49%) |
Aug 09, 2023 | 211.61 | 213.87 | 209.96 | 210.80 | 146,275 | -1.50(-0.71%) |
Aug 08, 2023 | 214.72 | 214.72 | 209.44 | 212.30 | 135,053 | -0.75(-0.35%) |
Aug 07, 2023 | 211.48 | 215.49 | 211.48 | 213.05 | 133,006 | +1.82(+0.86%) |
Aug 04, 2023 | 214.30 | 215.84 | 210.28 | 211.23 | 127,407 | -2.84(-1.33%) |
Aug 03, 2023 | 210.74 | 214.78 | 210.74 | 214.08 | 80,045 | +1.84(+0.87%) |
Aug 02, 2023 | 209.62 | 213.57 | 209.11 | 212.24 | 107,439 | +0.48(+0.23%) |
Aug 01, 2023 | 209.41 | 211.95 | 208.15 | 211.75 | 142,462 | +1.73(+0.82%) |
Jul 31, 2023 | 208.93 | 210.32 | 208.86 | 210.03 | 125,887 | +1.69(+0.81%) |
Jul 28, 2023 | 209.20 | 209.83 | 207.35 | 208.34 | 110,227 | +0.10(+0.05%) |
Jul 27, 2023 | 210.82 | 211.53 | 207.43 | 208.24 | 101,748 | -1.54(-0.73%) |
Jul 26, 2023 | 208.18 | 211.47 | 208.18 | 209.78 | 94,291 | +1.53(+0.73%) |
Jul 25, 2023 | 206.25 | 208.93 | 206.25 | 208.25 | 130,311 | +1.09(+0.52%) |
Jul 24, 2023 | 207.90 | 209.43 | 206.50 | 207.16 | 115,048 | -1.10(-0.53%) |
Jul 21, 2023 | 210.15 | 210.33 | 207.81 | 208.26 | 92,469 | -0.64(-0.31%) |
Jul 20, 2023 | 206.40 | 209.13 | 205.19 | 208.90 | 92,286 | +4.14(+2.02%) |
Jul 19, 2023 | 205.09 | 206.52 | 204.59 | 204.76 | 108,314 | -1.33(-0.65%) |
Jul 18, 2023 | 203.44 | 206.92 | 203.44 | 206.10 | 83,367 | +2.78(+1.37%) |
Jul 17, 2023 | 198.47 | 205.21 | 198.47 | 203.31 | 144,222 | +4.52(+2.28%) |
Jul 14, 2023 | 199.72 | 199.72 | 196.12 | 198.79 | 119,841 | -0.28(-0.14%) |
Jul 13, 2023 | 199.96 | 201.30 | 198.93 | 199.07 | 98,198 | -1.03(-0.51%) |
Jul 12, 2023 | 202.41 | 202.42 | 199.85 | 200.09 | 96,885 | -1.12(-0.55%) |
Jul 11, 2023 | 199.00 | 202.24 | 199.00 | 201.21 | 105,687 | +2.19(+1.10%) |
Jul 10, 2023 | 197.56 | 199.37 | 197.56 | 199.02 | 111,277 | +2.40(+1.22%) |
Jul 07, 2023 | 196.28 | 199.75 | 196.16 | 196.62 | 131,326 | +0.61(+0.31%) |
Jul 06, 2023 | 192.79 | 196.30 | 192.79 | 196.01 | 151,770 | +1.97(+1.02%) |
Jul 05, 2023 | 194.08 | 195.13 | 192.29 | 194.03 | 130,902 | -1.52(-0.78%) |
Jul 03, 2023 | 194.54 | 197.71 | 194.41 | 195.55 | 63,498 | +0.28(+0.14%) |
Jun 30, 2023 | 197.03 | 197.30 | 195.24 | 195.28 | 103,033 | -0.38(-0.20%) |
Jun 29, 2023 | 192.76 | 196.60 | 192.76 | 195.66 | 94,875 | +3.46(+1.80%) |
Jun 28, 2023 | 190.98 | 192.79 | 190.53 | 192.20 | 99,233 | +0.50(+0.26%) |
Jun 27, 2023 | 187.92 | 192.61 | 187.92 | 191.70 | 137,617 | +4.71(+2.52%) |
Jun 26, 2023 | 186.60 | 190.91 | 186.18 | 186.99 | 137,278 | +0.43(+0.23%) |
Jun 23, 2023 | 189.68 | 190.59 | 185.80 | 186.56 | 702,163 | -4.54(-2.38%) |
Jun 22, 2023 | 189.97 | 192.18 | 189.49 | 191.10 | 147,358 | +0.45(+0.24%) |
Jun 21, 2023 | 189.47 | 191.87 | 189.04 | 190.64 | 130,838 | +0.88(+0.46%) |
Jun 20, 2023 | 190.89 | 192.15 | 189.21 | 189.76 | 147,797 | -1.81(-0.94%) |
Jun 16, 2023 | 193.56 | 194.19 | 190.50 | 191.57 | 381,836 | -1.03(-0.53%) |
Jun 15, 2023 | 191.20 | 192.86 | 189.48 | 192.60 | 183,095 | +13.31(+7.42%) |
May 08, 2023 | 180.42 | 180.45 | 177.87 | 179.29 | 112,332 | +0.10(+0.05%) |
May 05, 2023 | 176.36 | 179.25 | 175.13 | 179.19 | 113,856 | +5.60(+3.22%) |
May 04, 2023 | 174.57 | 174.57 | 170.22 | 173.59 | 120,131 | -2.74(-1.56%) |
May 03, 2023 | 178.06 | 180.51 | 175.95 | 176.34 | 128,268 | -2.04(-1.14%) |
May 02, 2023 | 179.74 | 180.09 | 175.84 | 178.37 | 108,810 | -2.80(-1.54%) |
May 01, 2023 | 179.57 | 182.45 | 179.57 | 181.17 | 117,417 | +1.59(+0.89%) |
Apr 28, 2023 | 176.14 | 180.44 | 175.99 | 179.57 | 147,044 | +2.18(+1.23%) |
Apr 27, 2023 | 174.23 | 178.16 | 174.23 | 177.40 | 125,446 | +4.08(+2.36%) |
Apr 26, 2023 | 174.04 | 176.01 | 172.99 | 173.32 | 108,049 | -1.36(-0.78%) |
Apr 25, 2023 | 174.92 | 176.67 | 173.30 | 174.67 | 89,307 | -2.14(-1.21%) |
Apr 24, 2023 | 177.10 | 178.77 | 175.95 | 176.82 | 67,405 | -0.75(-0.42%) |
Apr 21, 2023 | 177.10 | 178.35 | 175.90 | 177.57 | 118,472 | +0.45(+0.26%) |
Apr 20, 2023 | 176.29 | 177.82 | 175.41 | 177.11 | 79,557 | -0.70(-0.39%) |
Apr 19, 2023 | 179.07 | 179.07 | 177.06 | 177.81 | 104,362 | -1.32(-0.74%) |
Apr 18, 2023 | 176.89 | 179.92 | 176.89 | 179.13 | 162,536 | +3.07(+1.74%) |
Apr 17, 2023 | 174.23 | 176.26 | 172.97 | 176.06 | 127,457 | +1.61(+0.92%) |
Apr 14, 2023 | 175.63 | 176.57 | 172.48 | 174.45 | 145,972 | -0.43(-0.25%) |
Apr 13, 2023 | 171.31 | 175.07 | 169.51 | 174.88 | 160,526 | +5.30(+3.13%) |
Apr 12, 2023 | 170.59 | 171.60 | 169.05 | 169.58 | 99,506 | +0.21(+0.12%) |
Apr 11, 2023 | 169.16 | 171.50 | 169.16 | 169.37 | 124,704 | +0.10(+0.06%) |
Apr 10, 2023 | 164.93 | 169.27 | 164.93 | 169.27 | 126,545 | +4.18(+2.53%) |
Apr 06, 2023 | 165.68 | 167.59 | 164.93 | 165.09 | 160,473 | -0.93(-0.56%) |
Apr 05, 2023 | 164.35 | 166.46 | 163.73 | 166.03 | 143,538 | +0.60(+0.36%) |
Apr 04, 2023 | 169.81 | 169.81 | 164.03 | 165.43 | 135,232 | -3.12(-1.85%) |
Apr 03, 2023 | 169.35 | 170.49 | 167.66 | 168.54 | 162,224 | -0.92(-0.55%) |
Mar 31, 2023 | 167.63 | 169.65 | 167.48 | 169.47 | 254,114 | +3.22(+1.94%) |
Mar 30, 2023 | 166.43 | 168.25 | 165.41 | 166.25 | 140,486 | +1.20(+0.73%) |
Mar 29, 2023 | 164.09 | 165.49 | 163.87 | 165.05 | 147,360 | +2.32(+1.43%) |
Mar 28, 2023 | 161.50 | 163.39 | 161.50 | 162.73 | 147,346 | +0.89(+0.55%) |
Mar 27, 2023 | 162.68 | 163.31 | 160.64 | 161.84 | 135,765 | +2.02(+1.26%) |
Mar 24, 2023 | 157.03 | 159.84 | 156.78 | 159.83 | 165,066 | +0.44(+0.28%) |
Mar 23, 2023 | 159.85 | 161.34 | 157.97 | 159.38 | 164,480 | +0.18(+0.11%) |
Mar 22, 2023 | 163.97 | 164.87 | 159.16 | 159.21 | 170,057 | -4.74(-2.89%) |
Mar 21, 2023 | 164.26 | 164.95 | 163.08 | 163.95 | 256,338 | +3.25(+2.02%) |
Mar 20, 2023 | 158.09 | 161.58 | 158.05 | 160.70 | 159,298 | +5.14(+3.30%) |
Mar 17, 2023 | 159.77 | 159.77 | 154.49 | 155.57 | 351,801 | -5.92(-3.67%) |
Mar 16, 2023 | 155.66 | 161.75 | 153.18 | 161.49 | 261,253 | +4.19(+2.67%) |
Mar 15, 2023 | 158.91 | 162.52 | 155.79 | 157.30 | 259,274 | -6.97(-4.24%) |
Mar 14, 2023 | 165.44 | 165.58 | 160.59 | 164.26 | 357,077 | +4.62(+2.90%) |
Mar 13, 2023 | 161.25 | 161.85 | 155.97 | 159.64 | 268,729 | -6.14(-3.70%) |
Mar 10, 2023 | 167.91 | 168.81 | 164.25 | 165.78 | 222,416 | -3.80(-2.24%) |
Mar 09, 2023 | 174.99 | 174.99 | 168.57 | 169.58 | 180,456 | -5.34(-3.05%) |
Mar 08, 2023 | 178.41 | 178.52 | 173.38 | 174.92 | 201,646 | -2.90(-1.63%) |
Mar 07, 2023 | 179.63 | 179.63 | 175.43 | 177.82 | 335,177 | -1.85(-1.03%) |
Mar 06, 2023 | 184.82 | 184.82 | 178.95 | 179.67 | 342,514 | -5.50(-2.97%) |
Mar 03, 2023 | 183.85 | 185.22 | 182.39 | 185.17 | 286,080 | +1.51(+0.82%) |
Mar 02, 2023 | 185.03 | 186.82 | 181.31 | 183.66 | 329,040 | -4.40(-2.34%) |
Mar 01, 2023 | 188.99 | 192.54 | 188.03 | 188.06 | 329,523 | -0.80(-0.42%) |
Feb 28, 2023 | 182.69 | 191.93 | 182.69 | 188.85 | 370,875 | +6.59(+3.62%) |
Feb 27, 2023 | 178.85 | 184.29 | 178.85 | 182.26 | 325,503 | +3.92(+2.20%) |
Feb 24, 2023 | 166.22 | 178.66 | 163.91 | 178.34 | 397,522 | +14.70(+8.98%) |
Feb 23, 2023 | 164.30 | 166.01 | 163.11 | 163.64 | 157,106 | +0.00(+0.00%) |
Feb 22, 2023 | 163.33 | 164.56 | 162.50 | 163.64 | 162,349 | -0.04(-0.02%) |
Feb 21, 2023 | 166.32 | 166.32 | 163.37 | 163.68 | 156,331 | -4.23(-2.52%) |
Feb 17, 2023 | 167.07 | 168.28 | 166.23 | 167.91 | 150,839 | +0.80(+0.48%) |
Feb 16, 2023 | 165.70 | 168.28 | 164.83 | 167.12 | 121,503 | -0.21(-0.12%) |
Feb 15, 2023 | 164.80 | 167.37 | 164.57 | 167.32 | 116,484 | +1.50(+0.90%) |
Feb 14, 2023 | 166.67 | 167.89 | 165.73 | 165.82 | 122,758 | -0.81(-0.49%) |
Feb 13, 2023 | 164.30 | 167.29 | 164.30 | 166.64 | 155,723 | +1.97(+1.20%) |
Feb 10, 2023 | 162.87 | 164.81 | 161.92 | 164.67 | 123,129 | +1.54(+0.94%) |
Feb 09, 2023 | 166.53 | 167.75 | 163.12 | 163.13 | 195,921 | -3.06(-1.84%) |
Feb 08, 2023 | 162.82 | 167.06 | 162.55 | 166.19 | 153,753 | +3.03(+1.86%) |
Feb 07, 2023 | 159.16 | 163.33 | 158.77 | 163.16 | 172,480 | +2.82(+1.76%) |
Feb 06, 2023 | 160.96 | 161.75 | 159.26 | 160.34 | 180,212 | -1.05(-0.65%) |
Feb 03, 2023 | 160.46 | 162.09 | 160.36 | 161.38 | 164,211 | +0.12(+0.07%) |
Feb 02, 2023 | 159.42 | 161.73 | 158.45 | 161.27 | 161,567 | +1.92(+1.21%) |
Feb 01, 2023 | 157.31 | 160.54 | 157.31 | 159.34 | 186,987 | +0.80(+0.51%) |
Jan 31, 2023 | 156.33 | 158.63 | 156.14 | 158.54 | 234,779 | +2.20(+1.41%) |
Jan 30, 2023 | 154.76 | 157.08 | 154.76 | 156.34 | 145,888 | +1.00(+0.64%) |
Jan 27, 2023 | 154.65 | 156.83 | 154.22 | 155.34 | 172,705 | +0.39(+0.25%) |
Jan 26, 2023 | 153.41 | 155.77 | 153.41 | 154.94 | 116,710 | +1.89(+1.24%) |
Jan 25, 2023 | 149.65 | 153.35 | 149.65 | 153.05 | 132,849 | +2.04(+1.35%) |
Jan 24, 2023 | 149.08 | 151.81 | 147.65 | 151.01 | 90,919 | +1.81(+1.22%) |
Jan 23, 2023 | 148.59 | 149.94 | 147.86 | 149.20 | 71,324 | +0.01(+0.01%) |
Jan 20, 2023 | 145.32 | 149.19 | 145.30 | 149.19 | 114,592 | +4.19(+2.89%) |
Jan 19, 2023 | 144.98 | 146.02 | 144.57 | 145.00 | 76,580 | -1.38(-0.94%) |
Jan 18, 2023 | 148.30 | 149.65 | 146.38 | 146.38 | 87,736 | -2.36(-1.59%) |
Jan 17, 2023 | 147.32 | 149.72 | 147.24 | 148.74 | 109,147 | +0.86(+0.58%) |
Jan 13, 2023 | 144.71 | 148.43 | 144.71 | 147.88 | 87,923 | +2.39(+1.64%) |
Jan 12, 2023 | 145.45 | 146.87 | 144.92 | 145.49 | 79,745 | +0.61(+0.42%) |
Jan 11, 2023 | 143.43 | 145.34 | 143.43 | 144.88 | 81,433 | +1.13(+0.78%) |
Jan 10, 2023 | 141.31 | 143.99 | 141.31 | 143.75 | 104,793 | +1.81(+1.28%) |
Jan 09, 2023 | 142.92 | 144.08 | 141.60 | 141.94 | 95,872 | -1.63(-1.13%) |
Jan 06, 2023 | 140.44 | 144.43 | 140.44 | 143.56 | 91,118 | +3.82(+2.74%) |
Jan 05, 2023 | 139.37 | 140.65 | 138.83 | 139.74 | 74,367 | +0.07(+0.05%) |
Jan 04, 2023 | 140.39 | 141.27 | 138.59 | 139.67 | 159,232 | +0.56(+0.40%) |
Jan 03, 2023 | 138.86 | 140.13 | 138.31 | 139.11 | 110,081 | +0.11(+0.08%) |
Dec 30, 2022 | 138.07 | 139.52 | 137.90 | 139.01 | 80,284 | -0.05(-0.04%) |
Dec 29, 2022 | 137.63 | 139.27 | 137.40 | 139.06 | 57,238 | +2.36(+1.73%) |
Dec 28, 2022 | 138.93 | 138.93 | 136.69 | 136.69 | 65,948 | -1.61(-1.16%) |
Dec 27, 2022 | 138.46 | 139.19 | 137.84 | 138.30 | 56,042 | -0.49(-0.35%) |
Dec 23, 2022 | 137.20 | 139.48 | 136.56 | 138.79 | 67,229 | +2.21(+1.62%) |
Dec 22, 2022 | 139.10 | 139.10 | 135.51 | 136.59 | 87,375 | -3.00(-2.15%) |
Dec 21, 2022 | 137.74 | 140.55 | 137.72 | 139.59 | 107,471 | +2.72(+1.99%) |
Dec 20, 2022 | 134.25 | 137.48 | 134.25 | 136.86 | 94,252 | +2.97(+2.22%) |
Dec 19, 2022 | 135.23 | 135.66 | 132.32 | 133.89 | 140,114 | -1.01(-0.75%) |
Dec 16, 2022 | 135.26 | 136.88 | 133.67 | 134.90 | 362,325 | -2.17(-1.58%) |
Dec 15, 2022 | 136.18 | 137.87 | 135.27 | 137.07 | 160,138 | -1.52(-1.10%) |
Dec 14, 2022 | 138.19 | 140.95 | 138.19 | 138.59 | 144,465 | +0.52(+0.38%) |
Dec 13, 2022 | 141.04 | 142.07 | 137.08 | 138.07 | 155,560 | -0.34(-0.25%) |
Dec 12, 2022 | 137.88 | 138.43 | 135.79 | 138.41 | 96,060 | +1.23(+0.89%) |
Dec 09, 2022 | 137.97 | 138.25 | 136.81 | 137.18 | 97,781 | -1.53(-1.10%) |
Dec 08, 2022 | 138.53 | 138.97 | 137.24 | 138.71 | 75,636 | +0.49(+0.35%) |
Dec 07, 2022 | 139.55 | 140.10 | 137.45 | 138.22 | 86,168 | -1.43(-1.02%) |
Dec 06, 2022 | 138.75 | 139.67 | 137.87 | 139.65 | 182,321 | +1.64(+1.19%) |
Dec 05, 2022 | 141.63 | 142.17 | 137.39 | 138.02 | 116,357 | -5.81(-4.04%) |
Dec 02, 2022 | 144.28 | 145.06 | 143.49 | 143.83 | 121,649 | -1.16(-0.80%) |
Dec 01, 2022 | 146.02 | 146.52 | 144.89 | 144.99 | 111,885 | -1.09(-0.74%) |
Nov 30, 2022 | 142.58 | 146.10 | 142.28 | 146.07 | 175,705 | +3.07(+2.14%) |
Nov 29, 2022 | 141.58 | 143.09 | 141.58 | 143.01 | 88,417 | +1.14(+0.80%) |
Nov 28, 2022 | 142.47 | 143.90 | 141.58 | 141.87 | 105,985 | -1.14(-0.80%) |
Nov 25, 2022 | 141.84 | 143.01 | 141.84 | 143.01 | 40,313 | +1.13(+0.80%) |
Nov 23, 2022 | 143.28 | 143.28 | 141.71 | 141.88 | 95,805 | -1.31(-0.92%) |
Nov 22, 2022 | 141.74 | 143.87 | 141.74 | 143.19 | 115,819 | +2.25(+1.60%) |
Nov 21, 2022 | 140.20 | 141.17 | 137.90 | 140.94 | 119,803 | +1.14(+0.81%) |
Nov 18, 2022 | 138.80 | 139.97 | 137.58 | 139.80 | 187,019 | +5.22(+3.88%) |
Nov 17, 2022 | 132.87 | 134.69 | 132.31 | 134.58 | 90,450 | -0.35(-0.26%) |
Nov 16, 2022 | 137.03 | 137.03 | 134.39 | 134.93 | 101,171 | -2.03(-1.48%) |
Nov 15, 2022 | 136.31 | 138.91 | 136.31 | 136.96 | 113,896 | +1.64(+1.21%) |
Nov 14, 2022 | 136.35 | 136.78 | 133.95 | 135.32 | 123,881 | -0.83(-0.61%) |
Nov 11, 2022 | 135.74 | 136.18 | 132.07 | 136.15 | 160,516 | +1.16(+0.86%) |
Nov 10, 2022 | 135.49 | 139.15 | 134.30 | 134.99 | 187,305 | -0.45(-0.33%) |
Nov 09, 2022 | 138.04 | 139.31 | 134.11 | 135.44 | 174,084 | -3.72(-2.67%) |
Nov 08, 2022 | 139.54 | 141.28 | 138.14 | 139.16 | 162,583 | -0.71(-0.51%) |
Nov 07, 2022 | 141.52 | 141.52 | 138.82 | 139.87 | 156,635 | -0.05(-0.04%) |
Nov 04, 2022 | 138.88 | 140.98 | 138.27 | 139.92 | 125,252 | +2.85(+2.08%) |
Nov 03, 2022 | 136.76 | 138.20 | 135.31 | 137.07 | 117,737 | -1.65(-1.19%) |
Nov 02, 2022 | 141.42 | 138.67 | 138.72 | 95,700 | -3.22(-2.27%) |