Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.99 | 154.01 | 150.90 | 152.95 | 308,869 | +1.90(+1.26%) |
Oct 30, 2023 | 153.71 | 153.71 | 149.84 | 151.05 | 291,191 | -1.16(-0.76%) |
Oct 27, 2023 | 151.99 | 153.44 | 150.20 | 152.21 | 233,625 | +0.04(+0.03%) |
Oct 26, 2023 | 152.06 | 154.43 | 151.59 | 152.17 | 264,484 | +0.22(+0.14%) |
Oct 25, 2023 | 156.43 | 156.62 | 151.68 | 151.95 | 196,006 | -5.31(-3.38%) |
Oct 24, 2023 | 155.50 | 158.87 | 154.24 | 157.26 | 229,963 | +3.07(+1.99%) |
Oct 23, 2023 | 155.31 | 156.66 | 154.06 | 154.19 | 181,243 | -1.60(-1.03%) |
Oct 20, 2023 | 161.49 | 161.49 | 154.45 | 155.79 | 426,823 | -5.74(-3.55%) |
Oct 19, 2023 | 164.50 | 164.50 | 161.12 | 161.53 | 272,981 | -1.73(-1.06%) |
Oct 18, 2023 | 162.88 | 164.50 | 162.01 | 163.26 | 343,811 | +0.46(+0.28%) |
Oct 17, 2023 | 162.29 | 164.01 | 161.03 | 162.80 | 367,102 | +0.46(+0.28%) |
Oct 16, 2023 | 161.50 | 163.73 | 161.66 | 162.34 | 462,399 | +1.32(+0.82%) |
Oct 13, 2023 | 158.88 | 161.52 | 157.79 | 161.02 | 400,062 | +1.77(+1.11%) |
Oct 12, 2023 | 161.94 | 162.84 | 157.19 | 159.25 | 323,960 | -2.76(-1.70%) |
Oct 11, 2023 | 163.75 | 165.03 | 160.94 | 162.01 | 470,487 | -1.48(-0.91%) |
Oct 10, 2023 | 161.75 | 164.94 | 161.61 | 163.49 | 407,663 | +2.26(+1.40%) |
Oct 09, 2023 | 159.78 | 161.94 | 157.96 | 161.23 | 399,784 | +0.26(+0.16%) |
Oct 06, 2023 | 154.13 | 161.50 | 153.38 | 160.97 | 517,545 | +6.19(+4.00%) |
Oct 05, 2023 | 155.04 | 156.16 | 153.66 | 154.78 | 330,383 | +0.02(+0.01%) |
Oct 04, 2023 | 152.05 | 155.21 | 152.05 | 154.76 | 250,897 | +3.27(+2.16%) |
Oct 03, 2023 | 151.96 | 153.18 | 150.55 | 151.49 | 228,126 | -1.46(-0.95%) |
Oct 02, 2023 | 152.40 | 153.50 | 151.51 | 152.95 | 255,803 | +0.40(+0.26%) |
Sep 29, 2023 | 153.85 | 155.08 | 152.16 | 152.55 | 279,861 | -0.29(-0.19%) |
Sep 28, 2023 | 153.15 | 154.38 | 152.50 | 152.84 | 252,485 | -0.48(-0.31%) |
Sep 27, 2023 | 152.07 | 153.94 | 149.01 | 153.32 | 266,889 | +1.86(+1.23%) |
Sep 26, 2023 | 152.92 | 155.10 | 150.37 | 151.46 | 285,084 | -2.13(-1.39%) |
Sep 25, 2023 | 152.53 | 154.89 | 152.92 | 153.59 | 286,980 | +0.47(+0.31%) |
Sep 22, 2023 | 151.54 | 153.50 | 150.91 | 153.12 | 260,123 | +2.07(+1.37%) |
Sep 21, 2023 | 151.91 | 152.13 | 149.64 | 151.05 | 317,160 | -1.29(-0.85%) |
Sep 20, 2023 | 151.75 | 153.93 | 151.13 | 152.34 | 238,855 | +1.08(+0.71%) |
Sep 19, 2023 | 151.11 | 151.82 | 149.00 | 151.26 | 294,504 | +0.00(+0.00%) |
Sep 18, 2023 | 149.77 | 152.15 | 149.77 | 151.26 | 205,882 | +1.47(+0.98%) |
Sep 15, 2023 | 152.55 | 152.55 | 149.11 | 149.79 | 831,071 | -2.75(-1.80%) |
Sep 14, 2023 | 153.00 | 153.21 | 151.72 | 152.54 | 274,436 | -0.28(-0.18%) |
Sep 13, 2023 | 155.30 | 155.71 | 151.76 | 152.82 | 380,636 | -2.50(-1.61%) |
Sep 12, 2023 | 157.00 | 157.88 | 155.01 | 155.32 | 210,958 | -1.97(-1.25%) |
Sep 11, 2023 | 154.02 | 157.57 | 153.77 | 157.29 | 284,683 | +3.58(+2.33%) |
Sep 08, 2023 | 155.59 | 156.05 | 153.63 | 153.71 | 204,039 | -1.44(-0.93%) |
Sep 07, 2023 | 154.63 | 155.24 | 153.25 | 155.15 | 254,411 | +0.20(+0.13%) |
Sep 06, 2023 | 152.53 | 155.21 | 151.53 | 154.95 | 320,771 | +2.68(+1.76%) |
Sep 05, 2023 | 154.80 | 155.31 | 152.04 | 152.27 | 408,205 | -3.72(-2.38%) |
Sep 01, 2023 | 156.29 | 157.79 | 155.94 | 155.99 | 218,876 | +0.34(+0.22%) |
Aug 31, 2023 | 155.60 | 156.71 | 155.03 | 155.65 | 390,239 | +0.72(+0.46%) |
Aug 30, 2023 | 153.00 | 156.00 | 152.44 | 154.93 | 277,873 | +1.81(+1.18%) |
Aug 29, 2023 | 150.45 | 153.35 | 150.39 | 153.12 | 203,978 | +2.36(+1.57%) |
Aug 28, 2023 | 150.44 | 151.48 | 150.00 | 150.76 | 219,928 | +0.32(+0.21%) |
Aug 25, 2023 | 146.61 | 150.61 | 145.78 | 150.44 | 255,995 | +4.31(+2.95%) |
Aug 24, 2023 | 149.00 | 149.16 | 146.05 | 146.13 | 200,666 | -1.78(-1.20%) |
Aug 23, 2023 | 146.49 | 148.29 | 145.10 | 147.91 | 173,469 | +2.19(+1.50%) |
Aug 22, 2023 | 144.84 | 146.51 | 143.85 | 145.72 | 242,669 | +1.00(+0.69%) |
Aug 21, 2023 | 146.00 | 147.56 | 144.58 | 144.72 | 246,694 | -0.06(-0.04%) |
Aug 18, 2023 | 140.92 | 145.63 | 140.00 | 144.78 | 315,257 | +2.05(+1.44%) |
Aug 17, 2023 | 148.40 | 148.40 | 142.18 | 142.73 | 428,075 | -5.80(-3.90%) |
Aug 16, 2023 | 148.80 | 150.85 | 147.93 | 148.53 | 270,562 | -0.96(-0.64%) |
Aug 15, 2023 | 150.38 | 151.64 | 149.09 | 149.49 | 261,532 | -1.46(-0.97%) |
Aug 14, 2023 | 150.93 | 153.06 | 149.89 | 150.95 | 307,398 | -0.01(-0.01%) |
Aug 11, 2023 | 146.83 | 151.17 | 146.53 | 150.96 | 424,418 | +3.69(+2.51%) |
Aug 10, 2023 | 148.16 | 149.69 | 146.49 | 147.27 | 209,905 | +0.23(+0.16%) |
Aug 09, 2023 | 144.00 | 148.89 | 143.00 | 147.04 | 377,576 | +3.35(+2.33%) |
Aug 08, 2023 | 142.12 | 143.77 | 140.03 | 143.69 | 256,898 | -0.81(-0.56%) |
Aug 07, 2023 | 143.24 | 144.72 | 138.55 | 144.50 | 258,501 | +0.87(+0.61%) |
Aug 04, 2023 | 154.85 | 154.85 | 136.40 | 143.63 | 737,874 | +5.59(+4.05%) |
Aug 03, 2023 | 134.58 | 138.45 | 134.37 | 138.04 | 567,616 | +2.77(+2.05%) |
Aug 02, 2023 | 137.87 | 138.74 | 133.99 | 135.27 | 308,307 | -4.17(-2.99%) |
Aug 01, 2023 | 138.80 | 140.29 | 137.43 | 139.44 | 261,338 | +0.64(+0.46%) |
Jul 31, 2023 | 135.87 | 139.32 | 135.87 | 138.80 | 216,968 | +2.93(+2.16%) |
Jul 28, 2023 | 137.86 | 139.16 | 135.74 | 135.87 | 204,918 | -1.16(-0.85%) |
Jul 27, 2023 | 140.27 | 140.78 | 136.21 | 137.03 | 287,934 | -1.97(-1.42%) |
Jul 26, 2023 | 134.56 | 139.20 | 133.58 | 139.00 | 521,955 | +4.62(+3.44%) |
Jul 25, 2023 | 133.26 | 136.36 | 132.64 | 134.38 | 334,497 | +1.02(+0.76%) |
Jul 24, 2023 | 131.39 | 133.41 | 129.60 | 133.36 | 255,054 | +2.25(+1.72%) |
Jul 21, 2023 | 132.51 | 133.34 | 130.94 | 131.11 | 324,981 | +0.07(+0.05%) |
Jul 20, 2023 | 132.36 | 132.36 | 130.01 | 131.04 | 243,723 | -1.78(-1.34%) |
Jul 19, 2023 | 132.64 | 134.30 | 132.22 | 132.82 | 186,550 | +0.95(+0.72%) |
Jul 18, 2023 | 130.60 | 132.02 | 129.50 | 131.87 | 172,638 | +1.63(+1.25%) |
Jul 17, 2023 | 129.67 | 131.64 | 129.09 | 130.24 | 240,356 | +0.96(+0.74%) |
Jul 14, 2023 | 129.96 | 130.69 | 129.17 | 129.28 | 202,060 | -0.68(-0.52%) |
Jul 13, 2023 | 128.98 | 131.72 | 128.98 | 129.96 | 190,106 | +1.87(+1.46%) |
Jul 12, 2023 | 129.81 | 129.90 | 127.42 | 128.09 | 327,463 | +0.98(+0.77%) |
Jul 11, 2023 | 129.49 | 129.99 | 126.46 | 127.11 | 268,673 | -2.09(-1.62%) |
Jul 10, 2023 | 123.87 | 129.20 | 123.67 | 129.20 | 379,302 | +4.57(+3.67%) |
Jul 07, 2023 | 123.98 | 127.09 | 123.98 | 124.63 | 264,935 | +0.37(+0.30%) |
Jul 06, 2023 | 125.18 | 125.59 | 122.53 | 124.26 | 341,724 | -2.93(-2.30%) |
Jul 05, 2023 | 127.49 | 127.96 | 126.51 | 127.19 | 276,912 | -1.21(-0.94%) |
Jul 03, 2023 | 128.73 | 129.09 | 127.86 | 128.40 | 94,698 | -0.77(-0.60%) |
Jun 30, 2023 | 130.16 | 130.99 | 129.09 | 129.17 | 260,529 | +0.62(+0.48%) |
Jun 29, 2023 | 125.97 | 128.60 | 125.46 | 128.55 | 340,256 | +2.85(+2.27%) |
Jun 28, 2023 | 126.48 | 128.24 | 125.09 | 125.70 | 413,170 | -1.10(-0.87%) |
Jun 27, 2023 | 124.16 | 127.14 | 124.16 | 126.80 | 311,190 | +3.45(+2.80%) |
Jun 26, 2023 | 123.91 | 126.19 | 123.35 | 123.35 | 217,781 | -1.20(-0.96%) |
Jun 23, 2023 | 124.65 | 125.37 | 123.80 | 124.55 | 542,161 | -2.04(-1.61%) |
Jun 22, 2023 | 125.28 | 126.65 | 124.75 | 126.59 | 218,431 | +0.89(+0.71%) |
Jun 21, 2023 | 128.64 | 129.11 | 124.88 | 125.70 | 368,718 | -3.15(-2.44%) |
Jun 20, 2023 | 129.96 | 131.48 | 127.28 | 128.85 | 253,527 | -2.16(-1.65%) |
Jun 16, 2023 | 134.28 | 134.28 | 130.18 | 131.01 | 631,574 | -0.68(-0.52%) |
Jun 15, 2023 | 128.30 | 132.03 | 126.66 | 131.69 | 314,111 | +2.26(+1.75%) |
Jun 14, 2023 | 130.95 | 131.36 | 127.24 | 129.43 | 331,459 | -1.48(-1.13%) |
Jun 13, 2023 | 131.20 | 132.13 | 129.19 | 130.91 | 340,196 | +0.75(+0.58%) |
Jun 12, 2023 | 128.12 | 130.50 | 125.85 | 130.16 | 323,500 | +2.04(+1.59%) |
Jun 09, 2023 | 125.40 | 128.29 | 125.30 | 128.12 | 374,081 | -0.23(-0.18%) |
Jun 08, 2023 | 126.55 | 129.90 | 125.88 | 128.35 | 299,010 | +1.73(+1.37%) |
Jun 07, 2023 | 131.22 | 132.03 | 125.12 | 126.62 | 465,787 | -4.49(-3.42%) |
Jun 06, 2023 | 128.31 | 131.59 | 127.45 | 131.11 | 434,158 | +3.10(+2.42%) |
Jun 05, 2023 | 128.90 | 129.00 | 125.29 | 128.01 | 362,805 | -1.99(-1.53%) |
Jun 02, 2023 | 126.59 | 130.22 | 126.59 | 130.00 | 445,512 | +3.22(+2.54%) |
Jun 01, 2023 | 125.22 | 127.41 | 123.24 | 126.78 | 273,224 | +0.52(+0.41%) |
May 31, 2023 | 123.55 | 126.76 | 123.55 | 126.26 | 616,187 | +3.35(+2.73%) |
May 30, 2023 | 128.41 | 128.89 | 122.66 | 122.91 | 252,329 | -3.89(-3.07%) |
May 26, 2023 | 124.10 | 127.71 | 124.10 | 126.80 | 321,386 | +2.87(+2.32%) |
May 25, 2023 | 123.97 | 125.40 | 123.02 | 123.93 | 321,703 | +0.86(+0.70%) |
May 24, 2023 | 119.22 | 123.65 | 119.12 | 123.07 | 339,895 | +2.88(+2.40%) |
May 23, 2023 | 121.71 | 122.69 | 120.01 | 120.19 | 276,208 | -2.00(-1.64%) |
May 22, 2023 | 120.71 | 122.38 | 120.43 | 122.19 | 257,104 | +1.55(+1.28%) |
May 19, 2023 | 119.31 | 121.22 | 118.82 | 120.64 | 316,894 | +2.26(+1.91%) |
May 18, 2023 | 117.50 | 118.82 | 116.95 | 118.38 | 227,266 | +0.50(+0.42%) |
May 17, 2023 | 116.19 | 118.23 | 115.62 | 117.88 | 235,716 | +2.13(+1.84%) |
May 16, 2023 | 116.32 | 117.39 | 115.66 | 115.75 | 220,162 | -1.55(-1.32%) |
May 15, 2023 | 115.00 | 117.48 | 114.51 | 117.30 | 240,005 | +2.23(+1.94%) |
May 12, 2023 | 114.79 | 115.60 | 113.69 | 115.07 | 207,519 | +0.23(+0.20%) |
May 11, 2023 | 115.13 | 115.91 | 113.00 | 114.84 | 236,653 | -0.54(-0.47%) |
May 10, 2023 | 115.90 | 117.00 | 114.23 | 115.38 | 284,041 | +1.07(+0.94%) |
May 09, 2023 | 115.42 | 115.97 | 113.03 | 114.31 | 367,211 | -1.00(-0.87%) |
May 08, 2023 | 115.25 | 117.80 | 112.17 | 115.31 | 425,328 | -1.30(-1.11%) |
May 05, 2023 | 110.00 | 119.13 | 107.00 | 116.61 | 950,189 | +8.36(+7.72%) |
May 04, 2023 | 107.42 | 109.05 | 107.12 | 108.25 | 452,507 | +0.61(+0.57%) |
May 03, 2023 | 108.27 | 110.06 | 107.36 | 107.64 | 451,103 | -0.36(-0.33%) |
May 02, 2023 | 110.61 | 110.67 | 107.86 | 108.00 | 437,409 | -3.31(-2.97%) |
May 01, 2023 | 111.32 | 112.77 | 110.95 | 111.31 | 301,998 | -1.63(-1.44%) |
Apr 28, 2023 | 112.35 | 113.38 | 110.45 | 112.94 | 338,744 | -0.32(-0.28%) |
Apr 27, 2023 | 111.94 | 113.67 | 110.75 | 113.26 | 395,957 | +1.74(+1.56%) |
Apr 26, 2023 | 112.81 | 113.45 | 110.98 | 111.52 | 408,346 | -1.16(-1.03%) |
Apr 25, 2023 | 117.64 | 117.64 | 111.60 | 112.68 | 697,094 | -10.03(-8.17%) |
Apr 24, 2023 | 123.45 | 123.83 | 120.95 | 122.71 | 308,629 | -0.90(-0.73%) |
Apr 21, 2023 | 125.17 | 125.30 | 123.54 | 123.61 | 412,931 | -1.27(-1.02%) |
Apr 20, 2023 | 123.79 | 124.98 | 123.52 | 124.88 | 230,473 | -0.16(-0.13%) |
Apr 19, 2023 | 126.58 | 127.28 | 124.61 | 125.04 | 376,582 | -1.97(-1.55%) |
Apr 18, 2023 | 129.00 | 130.54 | 126.49 | 127.01 | 231,785 | -1.90(-1.47%) |
Apr 17, 2023 | 129.23 | 130.24 | 127.55 | 128.91 | 139,218 | +0.36(+0.28%) |
Apr 14, 2023 | 130.06 | 130.06 | 126.57 | 128.55 | 233,363 | -2.22(-1.70%) |
Apr 13, 2023 | 128.40 | 130.90 | 128.40 | 130.77 | 193,519 | +3.11(+2.44%) |
Apr 12, 2023 | 128.53 | 130.21 | 127.13 | 127.66 | 188,699 | +0.50(+0.39%) |
Apr 11, 2023 | 126.23 | 127.73 | 124.97 | 127.16 | 198,835 | +0.01(+0.01%) |
Apr 10, 2023 | 125.66 | 127.40 | 124.63 | 127.15 | 182,801 | +0.01(+0.01%) |
Apr 06, 2023 | 126.25 | 127.24 | 124.77 | 127.14 | 143,615 | +0.60(+0.47%) |
Apr 05, 2023 | 127.51 | 128.97 | 124.67 | 126.54 | 195,583 | -1.58(-1.23%) |
Apr 04, 2023 | 127.86 | 129.30 | 127.19 | 128.12 | 217,243 | +0.96(+0.75%) |
Apr 03, 2023 | 128.98 | 129.29 | 125.77 | 127.16 | 256,593 | -2.86(-2.20%) |
Mar 31, 2023 | 126.77 | 130.63 | 126.77 | 130.02 | 252,314 | +4.28(+3.40%) |
Mar 30, 2023 | 125.91 | 127.16 | 125.24 | 125.74 | 182,820 | +0.47(+0.38%) |
Mar 29, 2023 | 125.30 | 126.62 | 123.97 | 125.27 | 217,272 | +0.96(+0.77%) |
Mar 28, 2023 | 125.53 | 126.49 | 123.60 | 124.31 | 198,515 | -1.75(-1.39%) |
Mar 27, 2023 | 124.81 | 126.42 | 123.99 | 126.06 | 191,875 | +2.22(+1.79%) |
Mar 24, 2023 | 122.96 | 124.00 | 122.17 | 123.84 | 175,070 | +0.60(+0.49%) |
Mar 23, 2023 | 121.18 | 124.39 | 121.17 | 123.24 | 161,525 | +3.06(+2.55%) |
Mar 22, 2023 | 123.60 | 124.27 | 120.05 | 120.18 | 177,193 | -3.25(-2.63%) |
Mar 21, 2023 | 125.52 | 126.00 | 122.72 | 123.43 | 329,690 | -1.24(-0.99%) |
Mar 20, 2023 | 121.65 | 124.86 | 120.79 | 124.67 | 300,813 | +3.40(+2.80%) |
Mar 17, 2023 | 122.79 | 122.79 | 119.56 | 121.27 | 416,831 | -0.75(-0.61%) |
Mar 16, 2023 | 119.54 | 122.10 | 117.77 | 122.02 | 302,071 | +1.38(+1.14%) |
Mar 15, 2023 | 119.60 | 121.50 | 118.84 | 120.64 | 339,882 | +0.35(+0.29%) |
Mar 14, 2023 | 120.87 | 122.37 | 118.28 | 120.29 | 397,825 | +2.40(+2.04%) |
Mar 13, 2023 | 116.63 | 122.05 | 115.03 | 117.89 | 373,198 | +0.05(+0.04%) |
Mar 10, 2023 | 118.59 | 119.96 | 117.19 | 117.84 | 254,265 | -1.41(-1.18%) |
Mar 09, 2023 | 122.93 | 123.77 | 119.08 | 119.25 | 266,005 | -3.69(-3.00%) |
Mar 08, 2023 | 122.96 | 124.21 | 121.07 | 122.94 | 281,883 | +0.74(+0.61%) |
Mar 07, 2023 | 123.65 | 123.65 | 121.22 | 122.20 | 289,732 | +0.90(+0.74%) |
Mar 06, 2023 | 122.82 | 122.82 | 120.43 | 121.30 | 217,933 | -0.85(-0.70%) |
Mar 03, 2023 | 120.64 | 122.57 | 120.42 | 122.15 | 182,787 | +1.24(+1.03%) |
Mar 02, 2023 | 119.63 | 121.20 | 118.43 | 120.91 | 182,996 | +1.36(+1.14%) |
Mar 01, 2023 | 117.71 | 119.71 | 116.76 | 119.55 | 234,311 | +1.40(+1.18%) |
Feb 28, 2023 | 116.59 | 118.74 | 116.45 | 118.15 | 410,765 | +1.13(+0.97%) |
Feb 27, 2023 | 119.38 | 120.79 | 116.99 | 117.02 | 266,790 | -1.52(-1.28%) |
Feb 24, 2023 | 118.10 | 119.43 | 117.88 | 118.54 | 387,104 | -1.63(-1.36%) |
Feb 23, 2023 | 120.84 | 120.84 | 118.32 | 120.17 | 324,978 | +0.78(+0.65%) |
Feb 22, 2023 | 119.05 | 120.51 | 118.76 | 119.39 | 338,790 | +1.52(+1.29%) |
Feb 21, 2023 | 116.46 | 118.06 | 115.29 | 117.87 | 320,559 | -0.70(-0.59%) |
Feb 17, 2023 | 116.71 | 118.93 | 115.17 | 118.57 | 371,864 | +1.79(+1.53%) |
Feb 16, 2023 | 117.15 | 118.78 | 116.66 | 116.78 | 257,776 | -2.49(-2.09%) |
Feb 15, 2023 | 117.65 | 120.07 | 116.71 | 119.27 | 316,283 | +0.27(+0.23%) |
Feb 14, 2023 | 120.93 | 123.70 | 118.82 | 119.00 | 387,939 | -1.84(-1.52%) |
Feb 13, 2023 | 119.75 | 121.04 | 117.32 | 120.84 | 499,696 | -0.70(-0.58%) |
Feb 10, 2023 | 127.74 | 129.36 | 118.10 | 121.54 | 644,844 | -0.68(-0.56%) |
Feb 09, 2023 | 124.45 | 126.00 | 121.93 | 122.22 | 457,014 | -0.77(-0.63%) |
Feb 08, 2023 | 125.00 | 126.63 | 122.21 | 122.99 | 398,237 | -0.90(-0.73%) |
Feb 07, 2023 | 120.24 | 124.41 | 119.78 | 123.89 | 326,357 | +2.87(+2.37%) |
Feb 06, 2023 | 122.21 | 124.78 | 120.90 | 121.02 | 933,455 | -1.95(-1.59%) |
Feb 03, 2023 | 120.48 | 123.51 | 120.48 | 122.97 | 554,056 | -0.81(-0.65%) |
Feb 02, 2023 | 121.90 | 124.14 | 120.29 | 123.78 | 526,482 | +4.71(+3.96%) |
Feb 01, 2023 | 115.72 | 119.99 | 115.07 | 119.07 | 649,021 | +3.71(+3.22%) |
Jan 31, 2023 | 112.22 | 115.54 | 112.20 | 115.36 | 378,668 | +3.35(+2.99%) |
Jan 30, 2023 | 112.78 | 113.58 | 111.26 | 112.01 | 219,660 | -2.15(-1.88%) |
Jan 27, 2023 | 113.09 | 114.95 | 112.76 | 114.16 | 156,204 | +0.53(+0.47%) |
Jan 26, 2023 | 113.65 | 114.97 | 111.35 | 113.63 | 241,087 | +2.59(+2.33%) |
Jan 25, 2023 | 109.08 | 111.06 | 107.83 | 111.04 | 247,613 | +0.38(+0.34%) |
Jan 24, 2023 | 110.90 | 112.70 | 109.92 | 110.66 | 244,123 | -1.56(-1.39%) |
Jan 23, 2023 | 109.86 | 112.43 | 109.40 | 112.22 | 340,485 | +3.03(+2.77%) |
Jan 20, 2023 | 105.67 | 109.55 | 104.59 | 109.19 | 491,164 | +4.68(+4.48%) |
Jan 19, 2023 | 103.95 | 105.25 | 102.97 | 104.51 | 337,379 | -0.13(-0.12%) |
Jan 18, 2023 | 108.38 | 109.55 | 104.39 | 104.64 | 338,159 | -2.53(-2.36%) |
Jan 17, 2023 | 105.97 | 108.46 | 104.99 | 107.17 | 410,942 | +1.67(+1.58%) |
Jan 13, 2023 | 104.34 | 106.08 | 104.13 | 105.50 | 264,853 | +0.30(+0.29%) |
Jan 12, 2023 | 104.84 | 105.80 | 101.98 | 105.20 | 312,817 | -0.27(-0.26%) |
Jan 11, 2023 | 104.31 | 106.23 | 103.61 | 105.47 | 302,231 | +1.80(+1.74%) |
Jan 10, 2023 | 104.56 | 105.38 | 101.42 | 103.67 | 310,043 | -1.29(-1.23%) |
Jan 09, 2023 | 103.60 | 106.98 | 103.03 | 104.96 | 355,150 | +2.23(+2.17%) |
Jan 06, 2023 | 104.93 | 104.93 | 101.10 | 102.73 | 364,467 | +0.87(+0.85%) |
Jan 05, 2023 | 109.00 | 110.00 | 101.73 | 101.86 | 580,032 | -10.23(-9.13%) |
Jan 04, 2023 | 112.76 | 114.25 | 111.18 | 112.09 | 350,375 | +0.58(+0.52%) |
Jan 03, 2023 | 113.94 | 115.47 | 110.70 | 111.51 | 371,743 | -0.72(-0.64%) |
Dec 30, 2022 | 111.41 | 112.72 | 111.33 | 112.23 | 212,239 | -0.50(-0.44%) |
Dec 29, 2022 | 110.74 | 113.49 | 110.60 | 112.73 | 187,109 | +3.33(+3.04%) |
Dec 28, 2022 | 110.31 | 111.31 | 109.02 | 109.40 | 173,753 | -0.96(-0.87%) |
Dec 27, 2022 | 111.00 | 112.17 | 109.92 | 110.36 | 188,918 | -0.98(-0.88%) |
Dec 23, 2022 | 110.00 | 111.36 | 109.26 | 111.34 | 188,027 | +0.55(+0.50%) |
Dec 22, 2022 | 111.05 | 111.87 | 109.30 | 110.79 | 215,646 | -1.77(-1.57%) |
Dec 21, 2022 | 113.97 | 114.85 | 112.15 | 112.56 | 261,479 | -1.17(-1.03%) |
Dec 20, 2022 | 111.20 | 114.92 | 110.56 | 113.73 | 256,413 | +1.47(+1.31%) |
Dec 19, 2022 | 113.34 | 113.34 | 111.38 | 112.26 | 272,133 | -1.18(-1.04%) |
Dec 16, 2022 | 112.09 | 114.99 | 111.28 | 113.44 | 934,980 | -0.82(-0.72%) |
Dec 15, 2022 | 116.48 | 118.81 | 114.07 | 114.26 | 380,884 | -3.61(-3.06%) |
Dec 14, 2022 | 119.61 | 121.75 | 116.93 | 117.87 | 472,452 | -2.06(-1.72%) |
Dec 13, 2022 | 124.76 | 124.87 | 116.75 | 119.93 | 627,583 | +0.22(+0.18%) |
Dec 12, 2022 | 118.83 | 121.23 | 118.69 | 119.71 | 403,479 | +1.98(+1.68%) |
Dec 09, 2022 | 117.34 | 118.92 | 116.44 | 117.73 | 271,150 | -0.01(-0.01%) |
Dec 08, 2022 | 115.50 | 119.28 | 114.61 | 117.74 | 284,098 | +2.34(+2.03%) |
Dec 07, 2022 | 117.01 | 118.83 | 115.39 | 115.40 | 285,239 | -0.82(-0.71%) |
Dec 06, 2022 | 118.41 | 118.41 | 114.47 | 116.22 | 438,013 | -2.41(-2.03%) |
Dec 05, 2022 | 120.50 | 121.22 | 116.76 | 118.63 | 331,336 | -3.23(-2.65%) |
Dec 02, 2022 | 121.52 | 122.88 | 120.35 | 121.86 | 200,673 | -3.07(-2.46%) |
Dec 01, 2022 | 124.32 | 127.63 | 123.22 | 124.93 | 335,489 | +1.61(+1.31%) |
Nov 30, 2022 | 120.11 | 123.44 | 116.52 | 123.32 | 507,117 | +2.27(+1.88%) |
Nov 29, 2022 | 122.55 | 123.89 | 120.57 | 121.05 | 261,669 | -2.12(-1.72%) |
Nov 28, 2022 | 124.37 | 125.78 | 122.45 | 123.17 | 258,191 | -2.14(-1.71%) |
Nov 25, 2022 | 124.75 | 126.06 | 124.02 | 125.31 | 115,843 | +0.22(+0.18%) |
Nov 23, 2022 | 122.64 | 126.59 | 122.50 | 125.09 | 196,643 | +1.88(+1.53%) |
Nov 22, 2022 | 123.78 | 124.63 | 121.56 | 123.21 | 349,912 | +0.06(+0.05%) |
Nov 21, 2022 | 123.39 | 124.55 | 122.49 | 123.15 | 240,568 | -0.82(-0.66%) |
Nov 18, 2022 | 126.64 | 127.59 | 123.21 | 123.97 | 235,503 | +1.02(+0.83%) |
Nov 17, 2022 | 123.78 | 124.54 | 121.02 | 122.95 | 326,756 | -3.03(-2.41%) |
Nov 16, 2022 | 126.51 | 127.95 | 124.56 | 125.98 | 264,538 | -1.81(-1.42%) |
Nov 15, 2022 | 127.87 | 131.42 | 127.05 | 127.79 | 428,849 | +2.39(+1.91%) |
Nov 14, 2022 | 125.71 | 127.66 | 123.84 | 125.40 | 341,592 | -1.12(-0.89%) |
Nov 11, 2022 | 121.92 | 126.73 | 121.85 | 126.52 | 668,990 | +4.27(+3.49%) |
Nov 10, 2022 | 120.25 | 122.62 | 118.28 | 122.25 | 554,851 | +8.91(+7.86%) |
Nov 09, 2022 | 116.34 | 117.14 | 112.98 | 113.34 | 385,896 | -3.44(-2.95%) |
Nov 08, 2022 | 111.52 | 117.98 | 110.64 | 116.78 | 675,475 | +6.25(+5.65%) |
Nov 07, 2022 | 112.37 | 113.06 | 110.07 | 110.53 | 421,261 | -0.76(-0.68%) |
Nov 04, 2022 | 113.82 | 113.82 | 107.69 | 111.29 | 615,206 | -1.09(-0.97%) |
Nov 03, 2022 | 119.67 | 119.90 | 110.50 | 112.38 | 1,294,568 | -21.44(-16.02%) |
Nov 02, 2022 | 138.71 | 139.15 | 133.66 | 133.82 | 539,113 | -5.89(-4.22%) |