Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.25 | 123.81 | 122.11 | 122.73 | 157,812 | -0.16(-0.13%) |
Oct 30, 2023 | 123.61 | 123.61 | 122.33 | 122.89 | 186,418 | +0.33(+0.27%) |
Oct 27, 2023 | 123.94 | 123.94 | 121.55 | 122.56 | 180,676 | -0.49(-0.40%) |
Oct 26, 2023 | 121.88 | 124.09 | 121.88 | 123.06 | 166,467 | +1.54(+1.27%) |
Oct 25, 2023 | 122.39 | 122.40 | 120.20 | 121.52 | 143,302 | -1.72(-1.40%) |
Oct 24, 2023 | 123.52 | 124.72 | 122.94 | 123.23 | 161,819 | +0.43(+0.35%) |
Oct 23, 2023 | 122.89 | 124.56 | 122.26 | 122.81 | 174,669 | -1.02(-0.82%) |
Oct 20, 2023 | 125.81 | 126.32 | 123.72 | 123.83 | 215,898 | -1.34(-1.07%) |
Oct 19, 2023 | 126.90 | 127.62 | 124.85 | 125.17 | 225,098 | -1.73(-1.36%) |
Oct 18, 2023 | 129.10 | 129.10 | 126.57 | 126.89 | 136,332 | -3.54(-2.71%) |
Oct 17, 2023 | 127.17 | 131.34 | 127.17 | 130.43 | 277,205 | +2.78(+2.18%) |
Oct 16, 2023 | 126.69 | 129.08 | 126.69 | 127.65 | 239,874 | +2.36(+1.88%) |
Oct 13, 2023 | 127.81 | 128.98 | 124.67 | 125.30 | 192,679 | -2.27(-1.78%) |
Oct 12, 2023 | 131.70 | 131.70 | 126.45 | 127.56 | 255,639 | -3.43(-2.62%) |
Oct 11, 2023 | 130.88 | 131.98 | 130.58 | 130.99 | 258,877 | +0.44(+0.34%) |
Oct 10, 2023 | 130.33 | 131.57 | 130.22 | 130.55 | 197,749 | +0.69(+0.53%) |
Oct 09, 2023 | 129.95 | 130.86 | 128.94 | 129.86 | 159,558 | -0.73(-0.56%) |
Oct 06, 2023 | 128.58 | 131.92 | 128.58 | 130.59 | 410,811 | +1.44(+1.11%) |
Oct 05, 2023 | 127.01 | 129.30 | 127.01 | 129.15 | 178,959 | +1.74(+1.37%) |
Oct 04, 2023 | 127.29 | 127.68 | 125.92 | 127.41 | 255,343 | +0.38(+0.30%) |
Oct 03, 2023 | 129.77 | 130.25 | 126.56 | 127.03 | 341,868 | -4.03(-3.07%) |
Oct 02, 2023 | 130.30 | 131.78 | 129.64 | 131.06 | 243,585 | +0.75(+0.58%) |
Sep 29, 2023 | 133.12 | 134.18 | 130.24 | 130.31 | 319,506 | -1.86(-1.41%) |
Sep 28, 2023 | 132.07 | 134.43 | 131.30 | 132.17 | 536,850 | +0.17(+0.13%) |
Sep 27, 2023 | 132.24 | 132.72 | 131.09 | 132.00 | 220,756 | +0.30(+0.23%) |
Sep 26, 2023 | 131.82 | 132.75 | 131.50 | 131.70 | 303,074 | -1.13(-0.85%) |
Sep 25, 2023 | 131.23 | 132.91 | 132.17 | 132.83 | 158,679 | +0.46(+0.35%) |
Sep 22, 2023 | 133.39 | 134.47 | 132.23 | 132.37 | 157,539 | -0.82(-0.62%) |
Sep 21, 2023 | 134.08 | 134.46 | 132.24 | 133.19 | 190,177 | -1.55(-1.15%) |
Sep 20, 2023 | 135.43 | 136.97 | 134.61 | 134.74 | 239,622 | -0.26(-0.19%) |
Sep 19, 2023 | 134.94 | 135.85 | 134.85 | 135.00 | 165,223 | +0.12(+0.09%) |
Sep 18, 2023 | 135.51 | 135.51 | 132.78 | 134.88 | 198,220 | +0.32(+0.24%) |
Sep 15, 2023 | 133.41 | 135.49 | 133.13 | 134.56 | 701,755 | +0.62(+0.46%) |
Sep 14, 2023 | 134.80 | 135.19 | 133.16 | 133.94 | 226,586 | +0.10(+0.07%) |
Sep 13, 2023 | 134.35 | 134.35 | 131.51 | 133.84 | 232,828 | +0.46(+0.34%) |
Sep 12, 2023 | 131.89 | 134.26 | 131.65 | 133.38 | 159,946 | +1.32(+1.00%) |
Sep 11, 2023 | 132.91 | 134.01 | 131.87 | 132.06 | 170,117 | -0.11(-0.08%) |
Sep 08, 2023 | 129.59 | 132.25 | 129.05 | 132.17 | 212,704 | +2.62(+2.02%) |
Sep 07, 2023 | 130.96 | 131.57 | 129.28 | 129.55 | 296,722 | -2.62(-1.98%) |
Sep 06, 2023 | 134.64 | 135.25 | 132.04 | 132.17 | 158,906 | -2.72(-2.02%) |
Sep 05, 2023 | 134.71 | 135.80 | 132.74 | 134.89 | 234,201 | -0.90(-0.66%) |
Sep 01, 2023 | 135.33 | 136.09 | 134.84 | 135.79 | 190,910 | +1.81(+1.35%) |
Aug 31, 2023 | 134.24 | 134.77 | 133.33 | 133.98 | 179,472 | +0.18(+0.13%) |
Aug 30, 2023 | 132.95 | 134.70 | 132.29 | 133.80 | 179,253 | +0.42(+0.31%) |
Aug 29, 2023 | 131.53 | 133.84 | 130.59 | 133.38 | 269,404 | +1.91(+1.45%) |
Aug 28, 2023 | 132.18 | 133.04 | 130.95 | 131.47 | 163,322 | +0.03(+0.02%) |
Aug 25, 2023 | 131.96 | 132.48 | 130.49 | 131.44 | 368,771 | +0.32(+0.24%) |
Aug 24, 2023 | 131.58 | 132.98 | 130.52 | 131.12 | 166,505 | -0.80(-0.61%) |
Aug 23, 2023 | 130.09 | 132.00 | 129.48 | 131.92 | 144,213 | +1.75(+1.34%) |
Aug 22, 2023 | 132.96 | 133.26 | 129.67 | 130.17 | 188,432 | -2.10(-1.59%) |
Aug 21, 2023 | 131.99 | 132.77 | 131.41 | 132.27 | 181,417 | +0.44(+0.33%) |
Aug 18, 2023 | 130.39 | 132.42 | 130.39 | 131.83 | 334,664 | +0.24(+0.18%) |
Aug 17, 2023 | 131.56 | 133.20 | 130.60 | 131.59 | 196,868 | +0.36(+0.27%) |
Aug 16, 2023 | 131.97 | 134.03 | 131.20 | 131.23 | 212,510 | -1.78(-1.34%) |
Aug 15, 2023 | 131.66 | 133.93 | 131.60 | 133.01 | 338,979 | +0.00(+0.00%) |
Aug 14, 2023 | 133.14 | 133.32 | 132.09 | 133.01 | 314,748 | -1.01(-0.75%) |
Aug 11, 2023 | 133.18 | 134.35 | 132.71 | 134.02 | 203,386 | -0.01(-0.01%) |
Aug 10, 2023 | 136.03 | 136.72 | 133.59 | 134.03 | 387,455 | -1.30(-0.96%) |
Aug 09, 2023 | 136.19 | 136.95 | 135.06 | 135.33 | 211,866 | -1.51(-1.10%) |
Aug 08, 2023 | 139.20 | 139.61 | 136.43 | 136.84 | 211,211 | -4.26(-3.02%) |
Aug 07, 2023 | 139.62 | 141.50 | 139.62 | 141.10 | 205,601 | +1.42(+1.02%) |
Aug 04, 2023 | 136.54 | 141.39 | 136.08 | 139.68 | 251,678 | +3.29(+2.41%) |
Aug 03, 2023 | 137.15 | 137.66 | 136.18 | 136.39 | 285,056 | -1.87(-1.35%) |
Aug 02, 2023 | 140.17 | 140.65 | 136.39 | 138.26 | 282,140 | -3.49(-2.46%) |
Aug 01, 2023 | 138.41 | 142.21 | 138.41 | 141.75 | 281,454 | +3.15(+2.27%) |
Jul 31, 2023 | 138.25 | 140.16 | 138.11 | 138.60 | 405,919 | +0.54(+0.39%) |
Jul 28, 2023 | 142.01 | 142.01 | 136.82 | 138.06 | 537,089 | -1.64(-1.17%) |
Jul 27, 2023 | 142.26 | 144.62 | 139.23 | 139.70 | 636,708 | -1.83(-1.29%) |
Jul 26, 2023 | 155.27 | 155.27 | 137.59 | 141.53 | 1,054,999 | -20.00(-12.38%) |
Jul 25, 2023 | 162.07 | 162.69 | 160.86 | 161.53 | 476,693 | -0.47(-0.29%) |
Jul 24, 2023 | 162.18 | 163.88 | 161.62 | 162.00 | 239,652 | -0.09(-0.06%) |
Jul 21, 2023 | 163.57 | 163.57 | 161.28 | 162.09 | 132,200 | -0.14(-0.09%) |
Jul 20, 2023 | 162.43 | 163.49 | 161.61 | 162.22 | 214,824 | -0.05(-0.03%) |
Jul 19, 2023 | 161.84 | 163.84 | 161.79 | 162.28 | 229,524 | +0.59(+0.36%) |
Jul 18, 2023 | 157.69 | 162.36 | 157.69 | 161.69 | 215,343 | +4.27(+2.71%) |
Jul 17, 2023 | 155.44 | 159.87 | 155.31 | 157.42 | 225,537 | +1.40(+0.90%) |
Jul 14, 2023 | 160.06 | 160.06 | 154.56 | 156.02 | 150,631 | -3.26(-2.05%) |
Jul 13, 2023 | 158.23 | 159.55 | 157.14 | 159.28 | 100,400 | +1.89(+1.20%) |
Jul 12, 2023 | 155.70 | 157.56 | 153.92 | 157.39 | 150,607 | +3.95(+2.57%) |
Jul 11, 2023 | 152.81 | 153.96 | 152.11 | 153.44 | 144,828 | +1.40(+0.92%) |
Jul 10, 2023 | 149.97 | 153.69 | 149.97 | 152.04 | 115,588 | +1.80(+1.20%) |
Jul 07, 2023 | 146.66 | 151.78 | 146.66 | 150.24 | 306,205 | +3.41(+2.32%) |
Jul 06, 2023 | 146.82 | 147.74 | 144.73 | 146.83 | 131,924 | -1.88(-1.26%) |
Jul 05, 2023 | 149.58 | 150.03 | 147.55 | 148.71 | 175,511 | -2.01(-1.33%) |
Jul 03, 2023 | 149.86 | 151.33 | 149.26 | 150.72 | 94,954 | +0.87(+0.58%) |
Jun 30, 2023 | 151.37 | 151.37 | 149.72 | 149.85 | 172,824 | -0.49(-0.33%) |
Jun 29, 2023 | 145.85 | 150.72 | 145.84 | 150.34 | 219,384 | +5.12(+3.52%) |
Jun 28, 2023 | 146.07 | 146.35 | 144.64 | 145.22 | 187,049 | -0.92(-0.63%) |
Jun 27, 2023 | 145.61 | 146.82 | 144.98 | 146.14 | 178,463 | +1.52(+1.05%) |
Jun 26, 2023 | 142.97 | 145.12 | 142.97 | 144.62 | 145,943 | +1.73(+1.21%) |
Jun 23, 2023 | 142.74 | 143.77 | 141.78 | 142.89 | 345,721 | -1.25(-0.87%) |
Jun 22, 2023 | 145.13 | 145.64 | 141.94 | 144.14 | 193,897 | -1.77(-1.21%) |
Jun 21, 2023 | 147.46 | 147.57 | 145.53 | 145.91 | 134,548 | -1.82(-1.23%) |
Jun 20, 2023 | 146.72 | 149.12 | 146.62 | 147.73 | 233,547 | -0.53(-0.36%) |
Jun 16, 2023 | 151.97 | 151.97 | 147.94 | 148.26 | 904,227 | -2.92(-1.93%) |
Jun 15, 2023 | 147.30 | 151.26 | 146.58 | 151.18 | 218,423 | +9.23(+6.50%) |
May 08, 2023 | 142.13 | 142.13 | 140.72 | 141.95 | 122,195 | +0.41(+0.29%) |
May 05, 2023 | 140.26 | 141.95 | 140.21 | 141.54 | 200,584 | +3.83(+2.78%) |
May 04, 2023 | 140.05 | 140.88 | 135.95 | 137.71 | 221,309 | -3.56(-2.52%) |
May 03, 2023 | 144.00 | 146.56 | 140.95 | 141.27 | 512,742 | -1.93(-1.35%) |
May 02, 2023 | 143.88 | 144.60 | 139.80 | 143.20 | 370,392 | -1.88(-1.30%) |
May 01, 2023 | 142.82 | 146.41 | 142.82 | 145.08 | 324,367 | +0.75(+0.52%) |
Apr 28, 2023 | 140.95 | 144.72 | 140.58 | 144.33 | 418,388 | +2.75(+1.94%) |
Apr 27, 2023 | 140.02 | 141.58 | 139.04 | 141.58 | 303,094 | +2.52(+1.81%) |
Apr 26, 2023 | 139.46 | 141.30 | 137.95 | 139.06 | 194,919 | -0.97(-0.69%) |
Apr 25, 2023 | 141.35 | 142.66 | 139.87 | 140.03 | 201,214 | -2.86(-2.00%) |
Apr 24, 2023 | 142.88 | 144.01 | 141.53 | 142.89 | 131,193 | +0.10(+0.07%) |
Apr 21, 2023 | 143.05 | 143.09 | 141.41 | 142.79 | 176,675 | -0.27(-0.19%) |
Apr 20, 2023 | 142.22 | 143.96 | 142.15 | 143.06 | 151,999 | -0.51(-0.35%) |
Apr 19, 2023 | 143.66 | 144.41 | 142.60 | 143.57 | 209,749 | -0.29(-0.20%) |
Apr 18, 2023 | 142.83 | 144.19 | 141.67 | 143.86 | 303,853 | +1.36(+0.95%) |
Apr 17, 2023 | 140.80 | 142.73 | 140.28 | 142.50 | 156,995 | +0.94(+0.66%) |
Apr 14, 2023 | 141.75 | 142.85 | 139.61 | 141.56 | 116,674 | +1.16(+0.83%) |
Apr 13, 2023 | 139.62 | 140.68 | 138.75 | 140.40 | 163,410 | +1.34(+0.96%) |
Apr 12, 2023 | 139.94 | 140.20 | 137.69 | 139.06 | 204,973 | +0.50(+0.36%) |
Apr 11, 2023 | 138.37 | 140.26 | 138.16 | 138.56 | 180,372 | +0.67(+0.49%) |
Apr 10, 2023 | 136.97 | 139.19 | 136.97 | 137.89 | 190,484 | +0.24(+0.17%) |
Apr 06, 2023 | 137.08 | 138.49 | 137.04 | 137.65 | 135,867 | +0.56(+0.41%) |
Apr 05, 2023 | 136.38 | 137.26 | 135.43 | 137.09 | 247,986 | -0.32(-0.23%) |
Apr 04, 2023 | 141.14 | 141.14 | 135.85 | 137.41 | 416,113 | -2.81(-2.00%) |
Apr 03, 2023 | 141.47 | 142.31 | 139.40 | 140.22 | 221,754 | -2.15(-1.51%) |
Mar 31, 2023 | 139.75 | 142.50 | 139.28 | 142.37 | 314,119 | +3.42(+2.46%) |
Mar 30, 2023 | 139.57 | 140.77 | 138.15 | 138.95 | 197,105 | +0.98(+0.71%) |
Mar 29, 2023 | 138.83 | 139.10 | 137.19 | 137.97 | 215,280 | +0.68(+0.49%) |
Mar 28, 2023 | 137.18 | 138.55 | 136.62 | 137.29 | 139,482 | +0.06(+0.04%) |
Mar 27, 2023 | 139.23 | 139.62 | 137.20 | 137.23 | 431,587 | +0.59(+0.43%) |
Mar 24, 2023 | 134.79 | 136.67 | 133.01 | 136.64 | 380,202 | +0.11(+0.08%) |
Mar 23, 2023 | 136.59 | 139.64 | 135.44 | 136.53 | 374,818 | +1.11(+0.82%) |
Mar 22, 2023 | 137.90 | 140.32 | 135.30 | 135.42 | 411,999 | -3.02(-2.18%) |
Mar 21, 2023 | 137.39 | 139.37 | 136.88 | 138.44 | 353,083 | +4.19(+3.12%) |
Mar 20, 2023 | 135.03 | 136.86 | 133.83 | 134.25 | 293,849 | +0.98(+0.74%) |
Mar 17, 2023 | 134.54 | 135.25 | 132.35 | 133.27 | 731,485 | -3.29(-2.41%) |
Mar 16, 2023 | 134.53 | 139.27 | 134.32 | 136.56 | 485,128 | +0.67(+0.49%) |
Mar 15, 2023 | 136.65 | 138.41 | 133.83 | 135.89 | 510,726 | -5.39(-3.81%) |
Mar 14, 2023 | 141.91 | 144.29 | 139.84 | 141.28 | 463,830 | +3.94(+2.87%) |
Mar 13, 2023 | 140.96 | 141.94 | 137.13 | 137.34 | 490,493 | -7.10(-4.91%) |
Mar 10, 2023 | 151.20 | 151.36 | 143.41 | 144.44 | 477,099 | -7.75(-5.09%) |
Mar 09, 2023 | 157.09 | 157.74 | 151.79 | 152.19 | 265,722 | -5.25(-3.33%) |
Mar 08, 2023 | 157.17 | 158.41 | 156.13 | 157.44 | 329,694 | +0.63(+0.40%) |
Mar 07, 2023 | 158.56 | 159.19 | 156.05 | 156.81 | 270,671 | -1.36(-0.86%) |
Mar 06, 2023 | 160.44 | 161.55 | 157.55 | 158.16 | 337,890 | -2.54(-1.58%) |
Mar 03, 2023 | 161.01 | 161.10 | 159.41 | 160.70 | 226,187 | +0.56(+0.35%) |
Mar 02, 2023 | 159.59 | 160.45 | 158.51 | 160.15 | 271,671 | -0.82(-0.51%) |
Mar 01, 2023 | 158.56 | 161.42 | 158.56 | 160.96 | 288,147 | +1.61(+1.01%) |
Feb 28, 2023 | 159.01 | 162.08 | 158.29 | 159.35 | 474,407 | +1.27(+0.80%) |
Feb 27, 2023 | 160.88 | 161.40 | 157.54 | 158.09 | 395,773 | -0.64(-0.40%) |
Feb 24, 2023 | 157.94 | 159.47 | 157.13 | 158.72 | 219,974 | -1.08(-0.68%) |
Feb 23, 2023 | 161.99 | 162.86 | 159.38 | 159.81 | 161,306 | -0.82(-0.51%) |
Feb 22, 2023 | 160.69 | 162.73 | 159.63 | 160.62 | 509,482 | -0.10(-0.06%) |
Feb 21, 2023 | 163.98 | 164.88 | 160.56 | 160.72 | 230,941 | -6.25(-3.74%) |
Feb 17, 2023 | 163.85 | 167.06 | 162.91 | 166.97 | 269,040 | +2.56(+1.56%) |
Feb 16, 2023 | 163.38 | 165.62 | 162.38 | 164.41 | 229,205 | -0.05(-0.03%) |
Feb 15, 2023 | 164.28 | 165.79 | 164.13 | 164.46 | 172,015 | -1.22(-0.74%) |
Feb 14, 2023 | 166.48 | 168.82 | 163.79 | 165.68 | 206,878 | -1.57(-0.94%) |
Feb 13, 2023 | 166.40 | 167.50 | 165.29 | 167.25 | 198,564 | +0.97(+0.58%) |
Feb 10, 2023 | 163.78 | 166.54 | 163.17 | 166.28 | 213,798 | +1.70(+1.03%) |
Feb 09, 2023 | 168.65 | 170.13 | 164.34 | 164.58 | 212,226 | -3.05(-1.82%) |
Feb 08, 2023 | 168.57 | 170.21 | 166.93 | 167.63 | 349,196 | -2.70(-1.58%) |
Feb 07, 2023 | 171.56 | 172.49 | 168.29 | 170.33 | 405,104 | -0.23(-0.13%) |
Feb 06, 2023 | 170.62 | 173.07 | 167.44 | 170.56 | 500,451 | -6.41(-3.62%) |
Feb 03, 2023 | 174.68 | 178.58 | 174.68 | 176.97 | 351,300 | +0.25(+0.14%) |
Feb 02, 2023 | 177.86 | 180.56 | 175.33 | 176.72 | 331,365 | +0.40(+0.23%) |
Feb 01, 2023 | 172.16 | 177.20 | 171.09 | 176.32 | 297,645 | +3.65(+2.11%) |
Jan 31, 2023 | 167.96 | 172.67 | 167.61 | 172.67 | 327,893 | +5.50(+3.29%) |
Jan 30, 2023 | 166.41 | 169.70 | 166.05 | 167.17 | 221,602 | -0.57(-0.34%) |
Jan 27, 2023 | 166.38 | 168.71 | 165.69 | 167.74 | 174,270 | +0.45(+0.27%) |
Jan 26, 2023 | 165.04 | 167.40 | 164.39 | 167.29 | 272,315 | +3.04(+1.85%) |
Jan 25, 2023 | 163.60 | 165.02 | 162.35 | 164.25 | 251,838 | -0.47(-0.29%) |
Jan 24, 2023 | 164.89 | 166.22 | 163.88 | 164.72 | 369,029 | -1.09(-0.66%) |
Jan 23, 2023 | 165.67 | 166.17 | 164.25 | 165.81 | 290,111 | +0.46(+0.28%) |
Jan 20, 2023 | 163.23 | 165.58 | 162.14 | 165.35 | 212,444 | +2.99(+1.84%) |
Jan 19, 2023 | 163.73 | 164.62 | 161.60 | 162.36 | 491,745 | -2.96(-1.79%) |
Jan 18, 2023 | 167.00 | 169.20 | 164.85 | 165.32 | 208,255 | -1.83(-1.09%) |
Jan 17, 2023 | 168.35 | 169.06 | 167.06 | 167.15 | 199,363 | -1.20(-0.71%) |
Jan 13, 2023 | 168.45 | 169.83 | 168.05 | 168.35 | 207,250 | -1.28(-0.75%) |
Jan 12, 2023 | 170.12 | 171.84 | 167.86 | 169.63 | 292,650 | -0.36(-0.21%) |
Jan 11, 2023 | 169.83 | 171.94 | 169.83 | 169.99 | 499,192 | +0.16(+0.09%) |
Jan 10, 2023 | 168.49 | 170.06 | 168.39 | 169.83 | 204,058 | +0.91(+0.54%) |
Jan 09, 2023 | 165.32 | 169.18 | 165.31 | 168.92 | 351,128 | +4.13(+2.50%) |
Jan 06, 2023 | 163.04 | 165.19 | 162.02 | 164.79 | 192,051 | +3.65(+2.26%) |
Jan 05, 2023 | 161.28 | 162.47 | 159.99 | 161.15 | 327,225 | -1.77(-1.09%) |
Jan 04, 2023 | 162.42 | 164.71 | 161.39 | 162.91 | 296,175 | +2.42(+1.51%) |
Jan 03, 2023 | 160.88 | 162.23 | 158.73 | 160.50 | 218,954 | +2.13(+1.34%) |
Dec 30, 2022 | 158.61 | 159.29 | 156.20 | 158.37 | 187,311 | -2.10(-1.31%) |
Dec 29, 2022 | 157.70 | 161.15 | 157.70 | 160.47 | 179,896 | +4.43(+2.84%) |
Dec 28, 2022 | 156.62 | 157.86 | 155.69 | 156.04 | 218,008 | -0.84(-0.53%) |
Dec 27, 2022 | 157.80 | 158.84 | 155.92 | 156.88 | 213,999 | +0.02(+0.01%) |
Dec 23, 2022 | 154.05 | 156.99 | 154.05 | 156.86 | 176,631 | +1.59(+1.02%) |
Dec 22, 2022 | 155.46 | 155.46 | 152.34 | 155.27 | 177,059 | -1.76(-1.12%) |
Dec 21, 2022 | 154.66 | 157.66 | 154.66 | 157.03 | 366,606 | +3.61(+2.35%) |
Dec 20, 2022 | 151.89 | 155.00 | 151.89 | 153.42 | 253,712 | +2.14(+1.41%) |
Dec 19, 2022 | 154.20 | 155.20 | 149.83 | 151.28 | 359,068 | -3.63(-2.34%) |
Dec 16, 2022 | 152.73 | 155.49 | 151.43 | 154.91 | 637,370 | +0.44(+0.28%) |
Dec 15, 2022 | 154.50 | 155.86 | 153.44 | 154.47 | 184,132 | -2.58(-1.64%) |
Dec 14, 2022 | 156.88 | 159.24 | 155.06 | 157.05 | 310,265 | -0.49(-0.31%) |
Dec 13, 2022 | 160.60 | 161.51 | 155.66 | 157.54 | 577,831 | +2.40(+1.55%) |
Dec 12, 2022 | 154.31 | 156.49 | 153.95 | 155.14 | 389,864 | +0.45(+0.29%) |
Dec 09, 2022 | 156.46 | 157.46 | 154.60 | 154.69 | 215,142 | -2.40(-1.53%) |
Dec 08, 2022 | 158.85 | 159.59 | 156.67 | 157.09 | 175,522 | -0.81(-0.51%) |
Dec 07, 2022 | 157.93 | 160.09 | 157.77 | 157.90 | 286,542 | -0.03(-0.02%) |
Dec 06, 2022 | 160.34 | 161.12 | 157.02 | 157.93 | 408,296 | -2.64(-1.64%) |
Dec 05, 2022 | 162.55 | 163.16 | 159.22 | 160.56 | 147,860 | -1.85(-1.14%) |
Dec 02, 2022 | 159.88 | 163.22 | 159.15 | 162.41 | 206,404 | -0.12(-0.07%) |
Dec 01, 2022 | 160.21 | 163.29 | 158.58 | 162.53 | 228,665 | +2.18(+1.36%) |
Nov 30, 2022 | 158.94 | 160.97 | 154.90 | 160.35 | 403,524 | +2.06(+1.30%) |
Nov 29, 2022 | 155.53 | 158.68 | 155.02 | 158.30 | 365,846 | +3.25(+2.10%) |
Nov 28, 2022 | 158.25 | 159.21 | 155.00 | 155.05 | 226,837 | -1.77(-1.13%) |
Nov 25, 2022 | 155.59 | 157.34 | 154.96 | 156.82 | 98,385 | +0.14(+0.09%) |
Nov 23, 2022 | 157.08 | 158.64 | 156.41 | 156.68 | 144,083 | -0.10(-0.06%) |
Nov 22, 2022 | 155.78 | 157.33 | 154.90 | 156.78 | 222,115 | +1.41(+0.91%) |
Nov 21, 2022 | 153.34 | 156.38 | 153.31 | 155.37 | 222,771 | +1.56(+1.01%) |
Nov 18, 2022 | 157.80 | 158.02 | 153.02 | 153.81 | 290,941 | -1.43(-0.92%) |
Nov 17, 2022 | 152.30 | 155.37 | 152.06 | 155.24 | 227,826 | +0.30(+0.19%) |
Nov 16, 2022 | 153.80 | 155.25 | 152.65 | 154.94 | 264,321 | -1.12(-0.72%) |
Nov 15, 2022 | 156.99 | 156.99 | 153.99 | 156.06 | 295,668 | +3.63(+2.38%) |
Nov 14, 2022 | 152.14 | 156.19 | 151.55 | 152.43 | 335,471 | -1.43(-0.93%) |
Nov 11, 2022 | 157.93 | 159.22 | 153.61 | 153.86 | 656,982 | -3.24(-2.06%) |
Nov 10, 2022 | 145.33 | 157.40 | 145.33 | 157.10 | 661,560 | +15.72(+11.12%) |
Nov 09, 2022 | 141.82 | 143.59 | 140.18 | 141.37 | 393,810 | -2.24(-1.56%) |
Nov 08, 2022 | 140.41 | 144.71 | 140.23 | 143.61 | 452,500 | +5.68(+4.12%) |
Nov 07, 2022 | 132.73 | 138.94 | 130.75 | 137.94 | 685,061 | +14.08(+11.37%) |
Nov 04, 2022 | 123.06 | 125.02 | 121.49 | 123.85 | 373,210 | +2.91(+2.41%) |
Nov 03, 2022 | 122.03 | 122.71 | 120.19 | 120.94 | 183,795 | -2.78(-2.25%) |
Nov 02, 2022 | 126.03 | 128.05 | 123.55 | 123.72 | 135,252 | -2.79(-2.20%) |