Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 119.28 | 121.53 | 117.92 | 121.03 | 1,270,874 | +2.23(+1.88%) |
Oct 30, 2023 | 118.45 | 119.77 | 117.93 | 118.80 | 1,003,308 | +2.37(+2.04%) |
Oct 27, 2023 | 119.82 | 121.74 | 116.33 | 116.43 | 1,070,674 | -2.98(-2.50%) |
Oct 26, 2023 | 120.65 | 120.99 | 117.75 | 119.41 | 702,916 | -0.68(-0.57%) |
Oct 25, 2023 | 117.70 | 120.92 | 117.51 | 120.09 | 755,236 | -0.07(-0.06%) |
Oct 24, 2023 | 119.23 | 121.64 | 118.64 | 120.16 | 1,156,295 | +1.98(+1.68%) |
Oct 23, 2023 | 120.34 | 121.57 | 116.03 | 118.18 | 1,280,124 | -4.01(-3.28%) |
Oct 20, 2023 | 120.53 | 122.58 | 119.78 | 122.19 | 1,596,165 | +1.57(+1.30%) |
Oct 19, 2023 | 123.12 | 123.50 | 119.33 | 120.62 | 2,750,990 | -2.73(-2.21%) |
Oct 18, 2023 | 125.09 | 125.70 | 122.70 | 123.35 | 1,095,625 | -2.59(-2.06%) |
Oct 17, 2023 | 122.52 | 127.35 | 122.52 | 125.94 | 1,397,962 | +2.73(+2.22%) |
Oct 16, 2023 | 118.37 | 124.78 | 118.26 | 123.21 | 1,802,693 | +6.90(+5.93%) |
Oct 13, 2023 | 118.77 | 119.17 | 115.66 | 116.31 | 1,684,778 | -3.45(-2.88%) |
Oct 12, 2023 | 123.72 | 123.73 | 119.00 | 119.76 | 904,846 | -3.85(-3.11%) |
Oct 11, 2023 | 123.51 | 124.18 | 121.56 | 123.61 | 1,131,446 | -0.11(-0.09%) |
Oct 10, 2023 | 121.26 | 124.95 | 119.57 | 123.72 | 968,613 | +2.37(+1.95%) |
Oct 09, 2023 | 121.09 | 123.10 | 118.77 | 121.35 | 933,252 | -2.11(-1.71%) |
Oct 06, 2023 | 121.20 | 124.86 | 118.69 | 123.46 | 1,203,228 | +2.24(+1.85%) |
Oct 05, 2023 | 126.82 | 126.82 | 121.12 | 121.22 | 1,835,287 | -5.82(-4.58%) |
Oct 04, 2023 | 128.95 | 129.50 | 125.76 | 127.04 | 916,173 | -1.90(-1.47%) |
Oct 03, 2023 | 131.17 | 131.74 | 127.74 | 128.94 | 1,075,968 | -3.40(-2.57%) |
Oct 02, 2023 | 134.88 | 135.04 | 132.03 | 132.34 | 779,959 | -2.96(-2.19%) |
Sep 29, 2023 | 136.12 | 137.96 | 135.00 | 135.30 | 1,025,064 | +1.04(+0.77%) |
Sep 28, 2023 | 131.63 | 134.55 | 130.19 | 134.26 | 1,289,386 | +3.03(+2.31%) |
Sep 27, 2023 | 130.31 | 132.97 | 130.11 | 131.23 | 1,403,793 | -1.17(-0.88%) |
Sep 26, 2023 | 133.45 | 134.33 | 132.21 | 132.40 | 1,587,271 | -1.81(-1.35%) |
Sep 25, 2023 | 135.53 | 134.86 | 133.90 | 134.21 | 1,401,525 | -2.57(-1.88%) |
Sep 22, 2023 | 139.36 | 139.80 | 136.44 | 136.78 | 915,364 | -1.85(-1.33%) |
Sep 21, 2023 | 141.81 | 143.01 | 138.04 | 138.63 | 1,199,866 | -4.08(-2.86%) |
Sep 20, 2023 | 142.83 | 145.14 | 142.39 | 142.71 | 1,173,779 | -0.46(-0.32%) |
Sep 19, 2023 | 139.30 | 143.52 | 138.27 | 143.17 | 1,791,594 | +3.66(+2.62%) |
Sep 18, 2023 | 146.69 | 146.75 | 139.36 | 139.51 | 1,745,679 | -8.27(-5.60%) |
Sep 15, 2023 | 149.40 | 150.14 | 146.58 | 147.78 | 1,149,283 | -2.90(-1.92%) |
Sep 14, 2023 | 148.55 | 150.91 | 148.55 | 150.68 | 1,051,708 | +2.89(+1.96%) |
Sep 13, 2023 | 152.49 | 152.54 | 146.47 | 147.79 | 1,499,387 | -4.80(-3.15%) |
Sep 12, 2023 | 155.02 | 155.53 | 152.36 | 152.59 | 933,060 | -1.60(-1.04%) |
Sep 11, 2023 | 156.16 | 157.90 | 153.95 | 154.19 | 974,662 | -1.91(-1.22%) |
Sep 08, 2023 | 155.49 | 157.55 | 153.69 | 156.10 | 1,102,103 | +0.68(+0.44%) |
Sep 07, 2023 | 159.20 | 159.80 | 155.34 | 155.42 | 942,195 | -5.30(-3.30%) |
Sep 06, 2023 | 160.84 | 162.48 | 156.00 | 160.72 | 912,192 | -0.91(-0.56%) |
Sep 05, 2023 | 161.86 | 166.94 | 160.63 | 161.63 | 863,874 | -0.85(-0.52%) |
Sep 01, 2023 | 163.23 | 164.93 | 160.87 | 162.48 | 788,509 | +0.22(+0.14%) |
Aug 31, 2023 | 160.15 | 163.76 | 158.50 | 162.26 | 1,382,183 | +1.97(+1.23%) |
Aug 30, 2023 | 156.15 | 161.28 | 155.56 | 160.29 | 1,305,575 | +3.06(+1.95%) |
Aug 29, 2023 | 154.71 | 157.71 | 154.61 | 157.23 | 1,067,526 | +1.94(+1.25%) |
Aug 28, 2023 | 154.54 | 155.74 | 152.39 | 155.29 | 1,250,229 | +1.02(+0.66%) |
Aug 25, 2023 | 155.77 | 159.87 | 152.85 | 154.27 | 1,857,248 | -0.58(-0.37%) |
Aug 24, 2023 | 164.73 | 164.97 | 151.85 | 154.85 | 5,778,058 | -15.10(-8.88%) |
Aug 23, 2023 | 163.05 | 170.68 | 161.64 | 169.95 | 2,722,191 | +6.03(+3.68%) |
Aug 22, 2023 | 168.20 | 169.03 | 163.28 | 163.92 | 1,592,222 | -6.83(-4.00%) |
Aug 21, 2023 | 170.10 | 173.25 | 167.86 | 170.75 | 968,653 | -1.48(-0.86%) |
Aug 18, 2023 | 173.73 | 174.92 | 171.58 | 172.23 | 1,539,791 | +2.43(+1.43%) |
Aug 17, 2023 | 171.05 | 173.74 | 169.25 | 169.80 | 1,287,718 | -1.46(-0.85%) |
Aug 16, 2023 | 172.72 | 176.75 | 171.06 | 171.26 | 1,534,065 | +1.79(+1.06%) |
Aug 15, 2023 | 167.16 | 171.91 | 167.16 | 169.47 | 1,198,226 | +1.58(+0.94%) |
Aug 14, 2023 | 163.82 | 169.08 | 162.55 | 167.89 | 1,140,003 | +4.78(+2.93%) |
Aug 11, 2023 | 165.75 | 166.76 | 162.71 | 163.11 | 857,874 | -4.01(-2.40%) |
Aug 10, 2023 | 167.89 | 169.35 | 165.56 | 167.12 | 1,056,882 | +0.61(+0.37%) |
Aug 09, 2023 | 168.50 | 169.85 | 164.94 | 166.51 | 1,103,109 | +0.58(+0.35%) |
Aug 08, 2023 | 166.50 | 166.97 | 162.88 | 165.93 | 1,163,884 | -1.43(-0.85%) |
Aug 07, 2023 | 169.24 | 169.72 | 164.84 | 167.36 | 852,616 | -1.88(-1.11%) |
Aug 04, 2023 | 173.09 | 173.21 | 168.42 | 169.24 | 980,573 | -2.50(-1.46%) |
Aug 03, 2023 | 169.96 | 174.41 | 169.00 | 171.74 | 812,281 | +2.33(+1.38%) |
Aug 02, 2023 | 172.00 | 172.52 | 168.66 | 169.41 | 750,756 | -4.68(-2.69%) |
Aug 01, 2023 | 176.95 | 179.45 | 173.63 | 174.09 | 892,633 | -3.53(-1.99%) |
Jul 31, 2023 | 177.07 | 178.89 | 175.85 | 177.62 | 466,353 | -0.04(-0.02%) |
Jul 28, 2023 | 177.49 | 180.27 | 176.03 | 177.66 | 1,069,560 | +2.76(+1.58%) |
Jul 27, 2023 | 180.13 | 181.66 | 174.74 | 174.90 | 927,156 | -5.10(-2.83%) |
Jul 26, 2023 | 175.19 | 180.11 | 174.91 | 180.00 | 1,421,441 | +6.14(+3.53%) |
Jul 25, 2023 | 172.82 | 174.32 | 170.87 | 173.86 | 1,003,394 | -0.36(-0.21%) |
Jul 24, 2023 | 171.50 | 175.15 | 170.92 | 174.22 | 804,250 | +2.77(+1.62%) |
Jul 21, 2023 | 174.59 | 174.59 | 170.94 | 171.45 | 886,350 | -1.90(-1.10%) |
Jul 20, 2023 | 177.00 | 177.91 | 172.95 | 173.35 | 922,315 | -3.02(-1.71%) |
Jul 19, 2023 | 174.22 | 176.48 | 171.74 | 176.37 | 1,059,717 | +3.64(+2.11%) |
Jul 18, 2023 | 168.02 | 173.13 | 167.02 | 172.73 | 1,190,526 | +4.42(+2.63%) |
Jul 17, 2023 | 167.68 | 169.90 | 166.11 | 168.31 | 1,208,614 | +1.06(+0.63%) |
Jul 14, 2023 | 166.59 | 171.22 | 164.57 | 167.25 | 1,227,849 | +0.49(+0.29%) |
Jul 13, 2023 | 164.82 | 169.08 | 163.80 | 166.76 | 1,312,987 | +2.58(+1.57%) |
Jul 12, 2023 | 168.49 | 170.66 | 163.37 | 164.18 | 1,807,620 | -2.54(-1.52%) |
Jul 11, 2023 | 157.93 | 167.25 | 157.60 | 166.72 | 1,952,911 | +10.10(+6.45%) |
Jul 10, 2023 | 153.95 | 156.65 | 152.66 | 156.62 | 1,212,321 | +2.50(+1.62%) |
Jul 07, 2023 | 157.00 | 158.45 | 153.66 | 154.12 | 1,411,720 | -3.19(-2.03%) |
Jul 06, 2023 | 159.01 | 162.46 | 157.08 | 157.31 | 1,458,085 | -3.74(-2.32%) |
Jul 05, 2023 | 157.63 | 161.33 | 156.60 | 161.05 | 1,062,189 | +2.03(+1.28%) |
Jul 03, 2023 | 157.61 | 161.06 | 157.53 | 159.02 | 610,620 | +1.63(+1.04%) |
Jun 30, 2023 | 154.50 | 158.61 | 154.19 | 157.39 | 1,367,007 | +3.79(+2.47%) |
Jun 29, 2023 | 150.16 | 154.09 | 149.58 | 153.60 | 1,141,623 | +2.46(+1.63%) |
Jun 28, 2023 | 155.93 | 156.29 | 150.63 | 151.14 | 1,374,991 | -5.25(-3.36%) |
Jun 27, 2023 | 157.91 | 159.97 | 156.23 | 156.39 | 773,191 | -0.22(-0.14%) |
Jun 26, 2023 | 158.00 | 160.58 | 155.95 | 156.61 | 1,018,757 | -1.37(-0.87%) |
Jun 23, 2023 | 152.17 | 160.32 | 152.07 | 157.98 | 2,074,184 | +3.81(+2.47%) |
Jun 22, 2023 | 157.50 | 160.24 | 153.29 | 154.17 | 1,703,705 | +4.96(+3.32%) |
Jun 21, 2023 | 151.54 | 151.54 | 148.09 | 149.21 | 672,531 | -1.80(-1.19%) |
Jun 20, 2023 | 150.91 | 153.25 | 148.44 | 151.01 | 1,149,406 | -0.54(-0.36%) |
Jun 16, 2023 | 154.72 | 154.72 | 150.32 | 151.55 | 949,174 | -1.75(-1.14%) |
Jun 15, 2023 | 148.86 | 153.63 | 147.55 | 153.30 | 898,768 | +4.89(+3.29%) |
Jun 14, 2023 | 151.30 | 153.11 | 147.64 | 148.41 | 1,014,151 | -2.89(-1.91%) |
Jun 13, 2023 | 154.15 | 155.71 | 151.29 | 151.30 | 2,155,173 | -1.82(-1.19%) |
Jun 12, 2023 | 147.09 | 153.13 | 144.50 | 153.12 | 1,495,409 | +7.61(+5.23%) |
Jun 09, 2023 | 147.68 | 148.19 | 144.98 | 145.51 | 1,442,947 | -1.93(-1.31%) |
Jun 08, 2023 | 150.20 | 150.28 | 144.61 | 147.44 | 1,343,188 | -2.80(-1.86%) |
Jun 07, 2023 | 152.78 | 153.75 | 149.22 | 150.24 | 1,546,648 | -1.49(-0.98%) |
Jun 06, 2023 | 147.94 | 152.68 | 147.44 | 151.73 | 1,353,039 | +2.24(+1.50%) |
Jun 05, 2023 | 150.42 | 152.32 | 148.35 | 149.49 | 865,615 | -1.49(-0.99%) |
Jun 02, 2023 | 146.78 | 151.99 | 146.64 | 150.98 | 1,515,261 | +6.68(+4.63%) |
Jun 01, 2023 | 149.69 | 150.05 | 143.82 | 144.30 | 2,268,827 | -6.16(-4.09%) |
May 31, 2023 | 153.50 | 154.03 | 149.96 | 150.46 | 1,917,416 | -3.78(-2.45%) |
May 30, 2023 | 159.67 | 160.29 | 154.08 | 154.24 | 1,338,561 | -4.87(-3.06%) |
May 26, 2023 | 160.04 | 162.33 | 156.25 | 159.11 | 1,479,287 | -1.45(-0.90%) |
May 25, 2023 | 177.50 | 178.12 | 159.59 | 160.56 | 3,532,223 | -6.34(-3.80%) |
May 24, 2023 | 165.11 | 167.54 | 163.79 | 166.90 | 1,723,594 | +5.16(+3.19%) |
May 23, 2023 | 167.64 | 167.72 | 161.46 | 161.74 | 1,176,163 | -5.53(-3.31%) |
May 22, 2023 | 167.70 | 169.30 | 166.78 | 167.27 | 975,772 | -0.61(-0.36%) |
May 19, 2023 | 174.64 | 175.04 | 167.34 | 167.88 | 1,206,984 | -8.65(-4.90%) |
May 18, 2023 | 171.88 | 176.69 | 171.82 | 176.53 | 1,024,152 | +4.69(+2.73%) |
May 17, 2023 | 171.40 | 175.80 | 170.55 | 171.84 | 991,345 | +0.76(+0.44%) |
May 16, 2023 | 174.38 | 175.50 | 170.73 | 171.08 | 994,440 | -4.80(-2.73%) |
May 15, 2023 | 173.59 | 176.48 | 172.53 | 175.88 | 633,490 | +1.64(+0.94%) |
May 12, 2023 | 172.87 | 174.67 | 171.54 | 174.24 | 589,292 | +1.20(+0.69%) |
May 11, 2023 | 173.04 | 175.24 | 170.78 | 173.04 | 938,813 | +0.81(+0.47%) |
May 10, 2023 | 176.51 | 176.76 | 168.66 | 172.23 | 2,125,996 | -3.17(-1.81%) |
May 09, 2023 | 180.03 | 180.56 | 174.98 | 175.40 | 1,609,958 | -7.04(-3.86%) |
May 08, 2023 | 182.57 | 182.61 | 179.57 | 182.44 | 1,110,060 | -1.42(-0.77%) |
May 05, 2023 | 186.25 | 186.93 | 182.60 | 183.86 | 883,145 | +0.12(+0.07%) |
May 04, 2023 | 184.00 | 184.00 | 179.46 | 183.74 | 641,065 | -0.99(-0.54%) |
May 03, 2023 | 185.70 | 187.95 | 184.45 | 184.73 | 751,110 | -1.59(-0.85%) |
May 02, 2023 | 185.60 | 186.90 | 180.71 | 186.32 | 982,876 | -0.29(-0.16%) |
May 01, 2023 | 192.73 | 194.36 | 185.95 | 186.61 | 983,916 | -6.20(-3.22%) |
Apr 28, 2023 | 193.15 | 194.89 | 192.21 | 192.81 | 1,107,194 | -1.10(-0.57%) |
Apr 27, 2023 | 191.06 | 194.75 | 188.87 | 193.91 | 795,507 | +3.97(+2.09%) |
Apr 26, 2023 | 184.68 | 191.77 | 184.68 | 189.94 | 808,475 | +4.63(+2.50%) |
Apr 25, 2023 | 191.79 | 192.50 | 184.93 | 185.31 | 557,491 | -8.28(-4.28%) |
Apr 24, 2023 | 191.04 | 193.69 | 187.44 | 193.59 | 688,555 | +1.79(+0.93%) |
Apr 21, 2023 | 188.18 | 191.80 | 187.85 | 191.80 | 881,518 | +3.96(+2.11%) |
Apr 20, 2023 | 187.28 | 191.22 | 186.35 | 187.84 | 413,644 | -0.25(-0.13%) |
Apr 19, 2023 | 186.25 | 188.12 | 184.38 | 188.09 | 715,207 | +0.09(+0.05%) |
Apr 18, 2023 | 189.08 | 190.15 | 187.13 | 188.00 | 854,206 | +0.14(+0.07%) |
Apr 17, 2023 | 190.25 | 190.97 | 184.66 | 187.86 | 1,168,112 | -3.00(-1.57%) |
Apr 14, 2023 | 190.00 | 194.35 | 189.84 | 190.86 | 797,713 | +1.68(+0.89%) |
Apr 13, 2023 | 190.08 | 190.08 | 185.72 | 189.18 | 1,329,149 | +0.24(+0.13%) |
Apr 12, 2023 | 198.81 | 198.81 | 187.83 | 188.94 | 932,369 | -8.76(-4.43%) |
Apr 11, 2023 | 198.95 | 199.92 | 196.13 | 197.70 | 677,381 | -0.37(-0.19%) |
Apr 10, 2023 | 193.27 | 198.50 | 192.46 | 198.07 | 1,314,783 | +4.09(+2.11%) |
Apr 06, 2023 | 197.42 | 197.42 | 193.26 | 193.98 | 1,272,563 | -4.84(-2.43%) |
Apr 05, 2023 | 203.65 | 204.21 | 198.51 | 198.82 | 969,009 | -7.91(-3.83%) |
Apr 04, 2023 | 210.15 | 210.42 | 204.89 | 206.73 | 870,447 | +0.80(+0.39%) |
Apr 03, 2023 | 202.17 | 206.13 | 200.34 | 205.93 | 821,628 | +3.83(+1.90%) |
Mar 31, 2023 | 195.72 | 202.63 | 194.59 | 202.10 | 1,403,235 | +7.52(+3.86%) |
Mar 30, 2023 | 199.62 | 201.50 | 193.90 | 194.58 | 950,991 | -3.06(-1.55%) |
Mar 29, 2023 | 197.78 | 199.70 | 191.59 | 197.64 | 2,361,901 | -3.63(-1.80%) |
Mar 28, 2023 | 199.98 | 205.06 | 199.79 | 201.27 | 926,590 | +1.76(+0.88%) |
Mar 27, 2023 | 202.84 | 202.84 | 196.90 | 199.51 | 663,412 | -1.17(-0.58%) |
Mar 24, 2023 | 201.26 | 202.62 | 198.20 | 200.68 | 794,488 | -2.99(-1.47%) |
Mar 23, 2023 | 206.43 | 208.50 | 200.95 | 203.67 | 746,270 | -2.13(-1.03%) |
Mar 22, 2023 | 213.35 | 213.96 | 205.80 | 205.80 | 660,655 | -6.44(-3.03%) |
Mar 21, 2023 | 214.48 | 216.25 | 211.12 | 212.24 | 648,788 | +0.44(+0.21%) |
Mar 20, 2023 | 211.53 | 213.44 | 207.69 | 211.80 | 853,030 | +1.64(+0.78%) |
Mar 17, 2023 | 213.22 | 213.22 | 208.09 | 210.16 | 1,080,401 | -3.99(-1.86%) |
Mar 16, 2023 | 211.44 | 215.01 | 210.47 | 214.15 | 566,312 | +2.10(+0.99%) |
Mar 15, 2023 | 208.16 | 213.56 | 207.58 | 212.05 | 765,276 | -0.49(-0.23%) |
Mar 14, 2023 | 209.68 | 214.29 | 209.14 | 212.54 | 930,160 | +7.64(+3.73%) |
Mar 13, 2023 | 205.40 | 209.95 | 203.12 | 204.90 | 933,750 | -4.35(-2.08%) |
Mar 10, 2023 | 205.95 | 211.31 | 203.54 | 209.25 | 1,226,137 | +2.09(+1.01%) |
Mar 09, 2023 | 215.31 | 215.64 | 206.71 | 207.16 | 1,048,395 | -8.15(-3.79%) |
Mar 08, 2023 | 217.00 | 218.12 | 213.40 | 215.31 | 1,515,361 | +0.82(+0.38%) |
Mar 07, 2023 | 219.37 | 219.90 | 214.16 | 214.49 | 874,028 | -4.25(-1.94%) |
Mar 06, 2023 | 216.24 | 222.04 | 216.07 | 218.74 | 1,184,982 | +2.53(+1.17%) |
Mar 03, 2023 | 214.71 | 217.26 | 212.62 | 216.21 | 1,460,951 | +4.21(+1.99%) |
Mar 02, 2023 | 220.00 | 225.94 | 207.53 | 212.00 | 2,695,152 | -5.11(-2.35%) |
Mar 01, 2023 | 213.00 | 218.21 | 212.31 | 217.11 | 1,984,562 | +2.86(+1.33%) |
Feb 28, 2023 | 218.57 | 219.99 | 214.00 | 214.25 | 1,719,429 | -2.86(-1.32%) |
Feb 27, 2023 | 226.28 | 227.01 | 216.54 | 217.11 | 1,441,525 | -7.18(-3.20%) |
Feb 24, 2023 | 220.44 | 224.48 | 219.55 | 224.29 | 1,191,072 | +2.01(+0.90%) |
Feb 23, 2023 | 222.88 | 222.88 | 218.97 | 222.28 | 824,554 | -0.85(-0.38%) |
Feb 22, 2023 | 222.30 | 224.23 | 218.53 | 223.13 | 1,016,696 | +1.08(+0.49%) |
Feb 21, 2023 | 226.48 | 226.48 | 220.64 | 222.05 | 949,199 | -5.89(-2.58%) |
Feb 17, 2023 | 227.50 | 228.94 | 226.06 | 227.94 | 673,124 | +1.04(+0.46%) |
Feb 16, 2023 | 224.76 | 229.87 | 224.63 | 226.90 | 633,445 | -1.90(-0.83%) |
Feb 15, 2023 | 227.77 | 229.99 | 225.72 | 228.80 | 625,063 | -1.19(-0.52%) |
Feb 14, 2023 | 227.15 | 230.99 | 226.54 | 229.99 | 675,671 | +2.31(+1.01%) |
Feb 13, 2023 | 224.43 | 229.51 | 222.93 | 227.68 | 591,606 | +4.21(+1.88%) |
Feb 10, 2023 | 220.27 | 223.65 | 219.49 | 223.47 | 935,737 | +1.51(+0.68%) |
Feb 09, 2023 | 226.49 | 227.62 | 221.53 | 221.96 | 619,689 | -1.25(-0.56%) |
Feb 08, 2023 | 225.34 | 226.91 | 223.13 | 223.21 | 567,462 | -4.49(-1.97%) |
Feb 07, 2023 | 228.04 | 228.55 | 223.48 | 227.70 | 878,839 | -2.80(-1.21%) |
Feb 06, 2023 | 231.15 | 233.86 | 229.81 | 230.50 | 622,054 | +0.24(+0.10%) |
Feb 03, 2023 | 229.06 | 232.33 | 227.26 | 230.26 | 624,276 | -0.55(-0.24%) |
Feb 02, 2023 | 237.14 | 239.94 | 229.98 | 230.81 | 788,020 | -3.34(-1.43%) |
Feb 01, 2023 | 230.10 | 235.39 | 227.89 | 234.15 | 711,600 | +4.32(+1.88%) |
Jan 31, 2023 | 230.62 | 231.56 | 227.51 | 229.83 | 933,047 | +0.47(+0.20%) |
Jan 30, 2023 | 224.29 | 231.07 | 224.19 | 229.36 | 609,716 | +2.98(+1.32%) |
Jan 27, 2023 | 224.44 | 230.52 | 224.44 | 226.38 | 753,295 | +1.39(+0.62%) |
Jan 26, 2023 | 225.21 | 225.70 | 221.77 | 224.99 | 660,914 | +1.58(+0.71%) |
Jan 25, 2023 | 222.67 | 224.00 | 220.47 | 223.41 | 914,520 | -1.17(-0.52%) |
Jan 24, 2023 | 225.55 | 226.15 | 223.73 | 224.58 | 890,487 | -1.59(-0.70%) |
Jan 23, 2023 | 222.92 | 226.28 | 221.61 | 226.17 | 600,039 | +4.33(+1.95%) |
Jan 20, 2023 | 222.15 | 223.71 | 220.44 | 221.84 | 735,034 | -1.09(-0.49%) |
Jan 19, 2023 | 224.80 | 224.85 | 220.46 | 222.93 | 816,970 | -3.56(-1.57%) |
Jan 18, 2023 | 229.33 | 233.01 | 225.45 | 226.49 | 579,693 | -2.97(-1.29%) |
Jan 17, 2023 | 224.41 | 231.56 | 222.94 | 229.46 | 989,578 | +4.21(+1.87%) |
Jan 13, 2023 | 221.56 | 229.49 | 221.56 | 225.25 | 619,789 | +2.50(+1.12%) |
Jan 12, 2023 | 225.84 | 226.48 | 221.82 | 222.75 | 519,368 | -2.24(-1.00%) |
Jan 11, 2023 | 221.26 | 225.41 | 220.70 | 224.99 | 820,568 | +4.38(+1.99%) |
Jan 10, 2023 | 221.48 | 222.16 | 218.62 | 220.61 | 912,742 | -0.70(-0.32%) |
Jan 09, 2023 | 223.99 | 225.16 | 220.20 | 221.31 | 834,459 | -2.60(-1.16%) |
Jan 06, 2023 | 222.23 | 227.07 | 219.78 | 223.91 | 1,216,891 | +3.17(+1.44%) |
Jan 05, 2023 | 214.19 | 222.63 | 214.19 | 220.74 | 1,435,264 | +4.47(+2.07%) |
Jan 04, 2023 | 210.26 | 216.28 | 209.18 | 216.27 | 1,247,559 | +10.11(+4.90%) |
Jan 03, 2023 | 206.98 | 209.40 | 203.66 | 206.16 | 1,022,847 | +3.40(+1.68%) |
Dec 30, 2022 | 204.38 | 205.94 | 202.20 | 202.76 | 749,364 | -3.07(-1.49%) |
Dec 29, 2022 | 204.46 | 207.19 | 203.87 | 205.83 | 660,717 | +2.70(+1.33%) |
Dec 28, 2022 | 204.09 | 205.57 | 201.03 | 203.13 | 818,949 | -1.77(-0.86%) |
Dec 27, 2022 | 200.50 | 205.06 | 200.29 | 204.90 | 1,030,227 | +4.56(+2.28%) |
Dec 23, 2022 | 193.35 | 200.39 | 192.52 | 200.34 | 766,621 | +7.29(+3.78%) |
Dec 22, 2022 | 189.88 | 193.73 | 188.61 | 193.05 | 635,850 | +0.21(+0.11%) |
Dec 21, 2022 | 193.05 | 196.10 | 190.29 | 192.84 | 755,919 | +3.90(+2.06%) |
Dec 20, 2022 | 186.08 | 189.20 | 185.01 | 188.94 | 757,524 | +1.30(+0.69%) |
Dec 19, 2022 | 187.27 | 190.69 | 186.07 | 187.64 | 1,443,806 | +1.84(+0.99%) |
Dec 16, 2022 | 189.91 | 191.28 | 185.10 | 185.80 | 1,469,267 | -5.64(-2.95%) |
Dec 15, 2022 | 192.08 | 193.52 | 185.59 | 191.44 | 1,676,544 | -4.73(-2.41%) |
Dec 14, 2022 | 196.41 | 199.99 | 194.07 | 196.17 | 713,542 | -0.50(-0.25%) |
Dec 13, 2022 | 203.91 | 203.99 | 194.68 | 196.67 | 1,037,356 | +1.12(+0.57%) |
Dec 12, 2022 | 195.43 | 196.03 | 191.63 | 195.55 | 941,204 | +0.63(+0.32%) |
Dec 09, 2022 | 195.49 | 198.10 | 193.91 | 194.92 | 747,863 | -3.99(-2.01%) |
Dec 08, 2022 | 198.00 | 200.01 | 197.61 | 198.91 | 824,322 | +0.41(+0.21%) |
Dec 07, 2022 | 198.00 | 204.75 | 197.60 | 198.50 | 850,052 | -1.15(-0.58%) |
Dec 06, 2022 | 204.13 | 207.34 | 198.68 | 199.65 | 1,004,807 | -0.61(-0.30%) |
Dec 05, 2022 | 196.74 | 202.82 | 195.61 | 200.26 | 1,313,460 | +0.05(+0.02%) |
Dec 02, 2022 | 191.77 | 202.75 | 191.02 | 200.21 | 1,176,421 | +5.60(+2.88%) |
Dec 01, 2022 | 193.76 | 199.53 | 193.76 | 194.61 | 848,955 | -1.07(-0.55%) |
Nov 30, 2022 | 192.20 | 195.81 | 190.76 | 195.68 | 1,383,928 | +3.19(+1.66%) |
Nov 29, 2022 | 194.98 | 196.15 | 189.25 | 192.49 | 1,272,144 | -3.38(-1.73%) |
Nov 28, 2022 | 194.53 | 199.97 | 194.53 | 195.87 | 1,501,072 | -0.73(-0.37%) |
Nov 25, 2022 | 196.25 | 199.21 | 195.01 | 196.60 | 686,231 | +0.90(+0.46%) |
Nov 23, 2022 | 188.25 | 196.10 | 185.23 | 195.70 | 2,500,737 | +5.74(+3.02%) |
Nov 22, 2022 | 178.50 | 192.32 | 177.19 | 189.96 | 5,383,571 | +32.32(+20.50%) |
Nov 21, 2022 | 156.45 | 160.97 | 154.22 | 157.64 | 1,892,565 | -0.22(-0.14%) |
Nov 18, 2022 | 161.33 | 169.79 | 156.56 | 157.86 | 3,088,073 | +6.99(+4.63%) |
Nov 17, 2022 | 148.12 | 151.12 | 144.70 | 150.87 | 1,826,068 | +1.31(+0.88%) |
Nov 16, 2022 | 151.68 | 152.88 | 145.13 | 149.56 | 1,654,698 | -7.07(-4.51%) |
Nov 15, 2022 | 158.38 | 163.15 | 154.94 | 156.63 | 1,703,812 | +2.97(+1.93%) |
Nov 14, 2022 | 149.21 | 157.25 | 146.52 | 153.66 | 1,911,173 | +2.61(+1.73%) |
Nov 11, 2022 | 147.91 | 153.38 | 145.80 | 151.05 | 1,302,529 | +4.87(+3.33%) |
Nov 10, 2022 | 140.00 | 147.75 | 139.99 | 146.18 | 1,216,702 | +12.42(+9.29%) |
Nov 09, 2022 | 132.06 | 137.13 | 132.06 | 133.76 | 1,640,671 | +1.32(+1.00%) |
Nov 08, 2022 | 136.05 | 136.71 | 127.93 | 132.44 | 1,299,570 | -2.50(-1.85%) |
Nov 07, 2022 | 138.74 | 139.29 | 134.72 | 134.94 | 1,299,209 | -3.96(-2.85%) |
Nov 04, 2022 | 140.61 | 142.73 | 136.75 | 138.90 | 1,357,674 | +0.90(+0.65%) |
Nov 03, 2022 | 130.43 | 138.73 | 129.92 | 138.00 | 1,151,102 | +6.35(+4.82%) |
Nov 02, 2022 | 138.56 | 131.49 | 131.65 | 1,421,703 | -8.46(-6.04%) |