Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 122.41 | 123.33 | 121.66 | 123.10 | 1,150,042 | +0.61(+0.50%) |
Nov 29, 2023 | 123.69 | 125.06 | 122.39 | 122.49 | 637,842 | -0.13(-0.10%) |
Nov 28, 2023 | 120.57 | 123.20 | 120.17 | 122.61 | 1,226,040 | +1.75(+1.45%) |
Nov 27, 2023 | 121.03 | 121.66 | 120.42 | 120.86 | 647,179 | -0.45(-0.37%) |
Nov 24, 2023 | 120.78 | 121.44 | 120.03 | 121.31 | 249,911 | +0.38(+0.31%) |
Nov 22, 2023 | 121.80 | 121.83 | 120.18 | 120.93 | 1,074,746 | +0.72(+0.60%) |
Nov 21, 2023 | 120.81 | 121.57 | 119.65 | 120.21 | 735,819 | -0.98(-0.81%) |
Nov 20, 2023 | 120.07 | 121.39 | 118.99 | 121.19 | 990,745 | +1.12(+0.93%) |
Nov 17, 2023 | 121.90 | 121.90 | 119.52 | 120.07 | 1,795,829 | -0.38(-0.31%) |
Nov 16, 2023 | 122.29 | 122.96 | 120.43 | 120.45 | 727,606 | -1.34(-1.10%) |
Nov 15, 2023 | 122.77 | 124.05 | 121.33 | 121.79 | 1,205,411 | -0.98(-0.80%) |
Nov 14, 2023 | 121.84 | 125.07 | 121.48 | 122.77 | 1,398,938 | +4.51(+3.81%) |
Nov 13, 2023 | 120.29 | 120.91 | 117.40 | 118.26 | 975,457 | -3.09(-2.55%) |
Nov 10, 2023 | 119.54 | 121.68 | 118.34 | 121.36 | 1,857,216 | +2.91(+2.45%) |
Nov 09, 2023 | 120.08 | 120.14 | 118.25 | 118.45 | 828,311 | -1.16(-0.97%) |
Nov 08, 2023 | 119.03 | 120.10 | 118.65 | 119.61 | 542,743 | +1.34(+1.14%) |
Nov 07, 2023 | 120.57 | 120.57 | 117.37 | 118.26 | 773,161 | -2.15(-1.78%) |
Nov 06, 2023 | 121.98 | 122.59 | 119.53 | 120.41 | 835,519 | -2.47(-2.01%) |
Nov 03, 2023 | 121.84 | 125.13 | 121.73 | 122.88 | 1,033,097 | +3.44(+2.88%) |
Nov 02, 2023 | 118.60 | 120.32 | 117.72 | 119.44 | 777,043 | +3.17(+2.72%) |
Nov 01, 2023 | 116.42 | 116.69 | 114.28 | 116.28 | 845,854 | -0.56(-0.48%) |
Oct 31, 2023 | 115.95 | 117.12 | 114.46 | 116.84 | 1,222,524 | +0.63(+0.54%) |
Oct 30, 2023 | 117.37 | 118.06 | 114.51 | 116.21 | 1,324,922 | -0.06(-0.05%) |
Oct 27, 2023 | 120.97 | 120.97 | 115.98 | 116.27 | 1,643,344 | -4.19(-3.48%) |
Oct 26, 2023 | 125.58 | 125.62 | 119.53 | 120.46 | 1,673,829 | -5.51(-4.37%) |
Oct 25, 2023 | 127.37 | 127.97 | 125.72 | 125.97 | 791,492 | -2.37(-1.85%) |
Oct 24, 2023 | 126.42 | 128.40 | 126.02 | 128.34 | 806,079 | +2.38(+1.89%) |
Oct 23, 2023 | 126.20 | 127.66 | 125.40 | 125.96 | 654,832 | -1.25(-0.98%) |
Oct 20, 2023 | 129.87 | 130.48 | 127.15 | 127.20 | 836,683 | -2.25(-1.73%) |
Oct 19, 2023 | 129.67 | 132.28 | 129.30 | 129.45 | 686,107 | -1.04(-0.80%) |
Oct 18, 2023 | 131.70 | 131.96 | 130.18 | 130.49 | 790,944 | -1.88(-1.42%) |
Oct 17, 2023 | 130.09 | 132.70 | 130.09 | 132.37 | 574,510 | +1.14(+0.87%) |
Oct 16, 2023 | 130.52 | 131.76 | 129.21 | 131.23 | 558,482 | +1.27(+0.97%) |
Oct 13, 2023 | 131.01 | 131.17 | 129.50 | 129.96 | 532,687 | -0.30(-0.23%) |
Oct 12, 2023 | 130.73 | 131.25 | 129.60 | 130.26 | 608,087 | -0.89(-0.68%) |
Oct 11, 2023 | 130.49 | 131.61 | 129.24 | 131.15 | 797,377 | +1.57(+1.21%) |
Oct 10, 2023 | 130.28 | 131.81 | 129.51 | 129.58 | 667,327 | -1.09(-0.83%) |
Oct 09, 2023 | 127.43 | 131.35 | 127.09 | 130.67 | 741,983 | +3.14(+2.46%) |
Oct 06, 2023 | 124.59 | 128.42 | 123.99 | 127.53 | 666,537 | +1.92(+1.53%) |
Oct 05, 2023 | 124.99 | 125.79 | 124.18 | 125.61 | 400,622 | +0.47(+0.38%) |
Oct 04, 2023 | 124.23 | 125.20 | 122.90 | 125.14 | 642,539 | +1.74(+1.41%) |
Oct 03, 2023 | 124.02 | 124.58 | 123.09 | 123.40 | 807,196 | -1.17(-0.94%) |
Oct 02, 2023 | 125.34 | 126.16 | 123.75 | 124.57 | 700,204 | -1.32(-1.05%) |
Sep 29, 2023 | 128.19 | 129.03 | 125.35 | 125.89 | 784,662 | -0.28(-0.22%) |
Sep 28, 2023 | 126.00 | 127.08 | 125.27 | 126.18 | 689,225 | +0.85(+0.68%) |
Sep 27, 2023 | 128.24 | 128.93 | 125.19 | 125.33 | 984,233 | -2.37(-1.85%) |
Sep 26, 2023 | 126.34 | 127.79 | 126.34 | 127.69 | 1,117,969 | +0.01(+0.01%) |
Sep 25, 2023 | 126.95 | 127.79 | 126.84 | 127.69 | 719,598 | +0.26(+0.21%) |
Sep 22, 2023 | 129.50 | 129.74 | 127.33 | 127.42 | 713,139 | -1.93(-1.49%) |
Sep 21, 2023 | 132.94 | 132.94 | 129.21 | 129.35 | 597,555 | -4.42(-3.31%) |
Sep 20, 2023 | 134.71 | 135.09 | 133.60 | 133.77 | 311,915 | +0.31(+0.23%) |
Sep 19, 2023 | 132.77 | 134.21 | 132.66 | 133.46 | 601,393 | +0.71(+0.53%) |
Sep 18, 2023 | 135.05 | 135.05 | 132.63 | 132.75 | 389,036 | -2.29(-1.70%) |
Sep 15, 2023 | 134.53 | 135.72 | 134.27 | 135.04 | 993,404 | +0.03(+0.02%) |
Sep 14, 2023 | 134.86 | 135.99 | 134.26 | 135.01 | 571,491 | +1.41(+1.05%) |
Sep 13, 2023 | 135.62 | 135.62 | 133.16 | 133.61 | 669,944 | -1.84(-1.36%) |
Sep 12, 2023 | 133.26 | 135.53 | 132.60 | 135.45 | 502,722 | +1.67(+1.25%) |
Sep 11, 2023 | 135.04 | 135.34 | 133.37 | 133.77 | 543,520 | -1.17(-0.87%) |
Sep 08, 2023 | 137.44 | 137.44 | 134.46 | 134.95 | 663,986 | -2.20(-1.61%) |
Sep 07, 2023 | 137.49 | 139.06 | 136.63 | 137.15 | 746,958 | -0.96(-0.69%) |
Sep 06, 2023 | 138.57 | 139.12 | 137.27 | 138.11 | 485,619 | -0.77(-0.56%) |
Sep 05, 2023 | 140.92 | 141.40 | 138.82 | 138.88 | 531,855 | -2.30(-1.63%) |
Sep 01, 2023 | 142.78 | 143.05 | 140.28 | 141.18 | 568,081 | -0.94(-0.66%) |
Aug 31, 2023 | 143.16 | 143.50 | 141.67 | 142.12 | 881,444 | -1.10(-0.77%) |
Aug 30, 2023 | 143.16 | 143.98 | 142.56 | 143.22 | 358,757 | +0.50(+0.35%) |
Aug 29, 2023 | 142.21 | 142.97 | 141.28 | 142.72 | 302,804 | +0.59(+0.41%) |
Aug 28, 2023 | 142.18 | 143.85 | 142.00 | 142.13 | 429,692 | +0.50(+0.35%) |
Aug 25, 2023 | 140.30 | 142.31 | 140.30 | 141.63 | 316,022 | +1.53(+1.09%) |
Aug 24, 2023 | 140.54 | 142.96 | 140.10 | 140.10 | 351,938 | -0.36(-0.26%) |
Aug 23, 2023 | 139.24 | 140.50 | 138.73 | 140.47 | 417,808 | +1.98(+1.43%) |
Aug 22, 2023 | 139.84 | 140.06 | 138.33 | 138.49 | 441,196 | -0.73(-0.53%) |
Aug 21, 2023 | 140.39 | 140.74 | 138.79 | 139.22 | 454,620 | -1.48(-1.05%) |
Aug 18, 2023 | 139.51 | 141.29 | 139.43 | 140.70 | 574,382 | +0.13(+0.09%) |
Aug 17, 2023 | 139.40 | 141.98 | 139.04 | 140.57 | 780,858 | +1.21(+0.87%) |
Aug 16, 2023 | 138.80 | 139.77 | 137.64 | 139.36 | 648,719 | +0.62(+0.44%) |
Aug 15, 2023 | 138.36 | 139.52 | 138.21 | 138.74 | 536,130 | -0.81(-0.58%) |
Aug 14, 2023 | 141.18 | 141.29 | 138.53 | 139.56 | 726,120 | -1.62(-1.15%) |
Aug 11, 2023 | 140.96 | 141.83 | 140.55 | 141.18 | 684,902 | +0.08(+0.06%) |
Aug 10, 2023 | 143.14 | 144.23 | 140.63 | 141.10 | 439,731 | -1.56(-1.09%) |
Aug 09, 2023 | 142.45 | 143.33 | 141.43 | 142.66 | 339,544 | +0.18(+0.12%) |
Aug 08, 2023 | 142.68 | 143.20 | 141.44 | 142.48 | 303,574 | -1.26(-0.88%) |
Aug 07, 2023 | 142.63 | 143.90 | 141.94 | 143.74 | 462,454 | +1.64(+1.16%) |
Aug 04, 2023 | 142.64 | 145.18 | 141.84 | 142.10 | 635,846 | -0.61(-0.43%) |
Aug 03, 2023 | 143.13 | 143.13 | 139.59 | 142.71 | 672,587 | -0.85(-0.59%) |
Aug 02, 2023 | 144.32 | 144.71 | 142.96 | 143.56 | 667,595 | -1.28(-0.89%) |
Aug 01, 2023 | 145.81 | 146.90 | 143.73 | 144.84 | 610,495 | -1.62(-1.10%) |
Jul 31, 2023 | 145.73 | 147.56 | 145.44 | 146.46 | 562,869 | +0.90(+0.62%) |
Jul 28, 2023 | 147.97 | 148.13 | 145.18 | 145.55 | 480,035 | -0.69(-0.48%) |
Jul 27, 2023 | 149.65 | 150.01 | 144.60 | 146.25 | 975,379 | -3.40(-2.27%) |
Jul 26, 2023 | 148.86 | 150.67 | 148.84 | 149.65 | 771,435 | +1.07(+0.72%) |
Jul 25, 2023 | 150.92 | 152.05 | 148.01 | 148.58 | 525,273 | -2.87(-1.89%) |
Jul 24, 2023 | 151.75 | 152.93 | 151.00 | 151.44 | 380,341 | -0.01(-0.01%) |
Jul 21, 2023 | 150.38 | 151.73 | 150.31 | 151.46 | 394,416 | +1.12(+0.74%) |
Jul 20, 2023 | 149.71 | 150.48 | 148.10 | 150.34 | 581,565 | +0.69(+0.46%) |
Jul 19, 2023 | 149.58 | 149.90 | 148.10 | 149.65 | 687,595 | +1.20(+0.81%) |
Jul 18, 2023 | 150.56 | 150.56 | 148.02 | 148.44 | 570,576 | -1.76(-1.17%) |
Jul 17, 2023 | 152.46 | 152.46 | 149.94 | 150.20 | 588,079 | -2.63(-1.72%) |
Jul 14, 2023 | 152.15 | 153.05 | 150.94 | 152.84 | 590,405 | +0.44(+0.29%) |
Jul 13, 2023 | 151.93 | 152.73 | 151.20 | 152.40 | 737,418 | -0.14(-0.09%) |
Jul 12, 2023 | 152.71 | 153.69 | 151.83 | 152.53 | 1,123,708 | +1.55(+1.03%) |
Jul 11, 2023 | 149.29 | 151.07 | 148.74 | 150.98 | 595,154 | +2.24(+1.51%) |
Jul 10, 2023 | 147.59 | 149.24 | 147.15 | 148.74 | 553,662 | +0.18(+0.12%) |
Jul 07, 2023 | 148.74 | 149.62 | 148.19 | 148.56 | 487,516 | -0.57(-0.38%) |
Jul 06, 2023 | 146.85 | 149.64 | 144.48 | 149.13 | 593,723 | +0.13(+0.08%) |
Jul 05, 2023 | 148.40 | 150.51 | 147.30 | 149.00 | 518,990 | -0.11(-0.07%) |
Jul 03, 2023 | 146.70 | 150.24 | 146.70 | 149.11 | 208,113 | +1.82(+1.24%) |
Jun 30, 2023 | 149.02 | 149.25 | 145.31 | 147.28 | 846,530 | -0.20(-0.14%) |
Jun 29, 2023 | 145.00 | 147.70 | 144.71 | 147.49 | 434,141 | +1.75(+1.20%) |
Jun 28, 2023 | 146.80 | 146.91 | 144.17 | 145.74 | 684,750 | -1.15(-0.78%) |
Jun 27, 2023 | 145.56 | 147.44 | 144.44 | 146.89 | 761,547 | +1.70(+1.17%) |
Jun 26, 2023 | 141.16 | 145.34 | 141.11 | 145.19 | 658,339 | +3.94(+2.79%) |
Jun 23, 2023 | 144.41 | 144.41 | 140.88 | 141.25 | 849,905 | -3.35(-2.31%) |
Jun 22, 2023 | 147.59 | 147.59 | 142.70 | 144.60 | 484,755 | -2.54(-1.73%) |
Jun 21, 2023 | 148.26 | 148.56 | 146.55 | 147.14 | 552,018 | -1.84(-1.24%) |
Jun 20, 2023 | 150.22 | 150.27 | 147.87 | 148.98 | 663,702 | -1.63(-1.08%) |
Jun 16, 2023 | 150.55 | 151.76 | 149.61 | 150.61 | 1,235,489 | +1.09(+0.73%) |
Jun 15, 2023 | 148.58 | 150.25 | 147.42 | 149.53 | 566,375 | +2.15(+1.46%) |
May 08, 2023 | 147.01 | 147.68 | 146.52 | 147.37 | 381,206 | -0.43(-0.29%) |
May 05, 2023 | 145.54 | 148.03 | 145.54 | 147.80 | 333,911 | +2.85(+1.97%) |
May 04, 2023 | 144.56 | 147.06 | 143.94 | 144.95 | 397,028 | -0.13(-0.09%) |
May 03, 2023 | 146.94 | 147.66 | 144.93 | 145.07 | 567,372 | -0.60(-0.41%) |
May 02, 2023 | 149.17 | 150.07 | 144.83 | 145.68 | 774,326 | -4.17(-2.78%) |
May 01, 2023 | 149.29 | 150.37 | 148.39 | 149.84 | 684,803 | +0.68(+0.46%) |
Apr 28, 2023 | 147.40 | 149.95 | 146.79 | 149.17 | 647,382 | +2.41(+1.64%) |
Apr 27, 2023 | 144.84 | 147.25 | 144.43 | 146.76 | 926,062 | +3.80(+2.66%) |
Apr 26, 2023 | 143.24 | 144.92 | 142.46 | 142.96 | 728,665 | -0.43(-0.30%) |
Apr 25, 2023 | 145.17 | 145.46 | 143.39 | 143.39 | 817,855 | -2.08(-1.43%) |
Apr 24, 2023 | 146.31 | 146.39 | 144.75 | 145.46 | 795,708 | -0.15(-0.10%) |
Apr 21, 2023 | 145.38 | 145.71 | 143.26 | 145.61 | 419,750 | +0.74(+0.51%) |
Apr 20, 2023 | 145.44 | 145.92 | 144.12 | 144.87 | 570,360 | -1.17(-0.80%) |
Apr 19, 2023 | 143.54 | 146.26 | 143.06 | 146.04 | 525,062 | +1.35(+0.93%) |
Apr 18, 2023 | 145.43 | 145.74 | 144.31 | 144.69 | 618,972 | -0.97(-0.67%) |
Apr 17, 2023 | 142.99 | 145.71 | 142.79 | 145.66 | 621,279 | +3.04(+2.13%) |
Apr 14, 2023 | 143.44 | 144.06 | 141.05 | 142.63 | 1,235,533 | -0.35(-0.24%) |
Apr 13, 2023 | 143.07 | 143.63 | 141.00 | 142.98 | 890,372 | -0.32(-0.22%) |
Apr 12, 2023 | 144.69 | 145.82 | 143.07 | 143.30 | 730,210 | -1.05(-0.73%) |
Apr 11, 2023 | 143.77 | 145.34 | 143.33 | 144.35 | 532,966 | +0.36(+0.25%) |
Apr 10, 2023 | 143.37 | 144.06 | 141.91 | 143.99 | 623,685 | -0.38(-0.26%) |
Apr 06, 2023 | 143.63 | 144.39 | 142.45 | 144.37 | 406,016 | +1.03(+0.72%) |
Apr 05, 2023 | 143.19 | 144.32 | 142.48 | 143.34 | 860,857 | +0.03(+0.02%) |
Apr 04, 2023 | 144.32 | 144.32 | 142.19 | 143.31 | 840,238 | -0.63(-0.44%) |
Apr 03, 2023 | 144.50 | 146.71 | 142.96 | 143.94 | 753,639 | -1.17(-0.81%) |
Mar 31, 2023 | 143.00 | 145.24 | 142.56 | 145.11 | 805,285 | +2.46(+1.72%) |
Mar 30, 2023 | 142.61 | 143.38 | 141.95 | 142.66 | 714,228 | +1.65(+1.17%) |
Mar 29, 2023 | 139.35 | 141.06 | 139.20 | 141.00 | 810,738 | +3.06(+2.22%) |
Mar 28, 2023 | 136.10 | 138.44 | 135.54 | 137.94 | 919,465 | +0.37(+0.27%) |
Mar 27, 2023 | 138.72 | 139.12 | 137.44 | 137.57 | 985,259 | -0.14(-0.10%) |
Mar 24, 2023 | 133.57 | 137.81 | 133.24 | 137.72 | 843,930 | +3.22(+2.39%) |
Mar 23, 2023 | 135.47 | 137.21 | 134.02 | 134.50 | 810,714 | -0.73(-0.54%) |
Mar 22, 2023 | 138.17 | 139.05 | 135.15 | 135.23 | 756,525 | -3.98(-2.86%) |
Mar 21, 2023 | 141.27 | 141.40 | 137.20 | 139.21 | 1,074,772 | -1.60(-1.14%) |
Mar 20, 2023 | 139.62 | 141.43 | 138.62 | 140.81 | 547,375 | +1.22(+0.87%) |
Mar 17, 2023 | 143.07 | 143.42 | 139.52 | 139.59 | 1,067,205 | -3.98(-2.77%) |
Mar 16, 2023 | 143.92 | 144.55 | 141.23 | 143.57 | 882,569 | -1.34(-0.93%) |
Mar 15, 2023 | 144.34 | 146.22 | 142.88 | 144.91 | 791,099 | -0.55(-0.38%) |
Mar 14, 2023 | 146.83 | 147.61 | 144.39 | 145.46 | 1,034,631 | +0.93(+0.64%) |
Mar 13, 2023 | 141.55 | 146.71 | 141.37 | 144.53 | 693,043 | +2.34(+1.64%) |
Mar 10, 2023 | 145.99 | 146.46 | 140.89 | 142.20 | 1,271,753 | -3.68(-2.52%) |
Mar 09, 2023 | 148.97 | 149.05 | 145.28 | 145.88 | 1,097,527 | -2.87(-1.93%) |
Mar 08, 2023 | 144.61 | 149.91 | 144.61 | 148.75 | 879,117 | +3.83(+2.64%) |
Mar 07, 2023 | 152.28 | 152.34 | 144.60 | 144.93 | 987,705 | -7.54(-4.94%) |
Mar 06, 2023 | 152.75 | 154.14 | 151.71 | 152.46 | 526,209 | +0.32(+0.21%) |
Mar 03, 2023 | 150.80 | 152.60 | 150.62 | 152.14 | 491,406 | +2.49(+1.66%) |
Mar 02, 2023 | 147.46 | 150.09 | 147.19 | 149.65 | 745,068 | +1.22(+0.82%) |
Mar 01, 2023 | 151.68 | 151.90 | 147.26 | 148.43 | 859,524 | -4.31(-2.82%) |
Feb 28, 2023 | 154.09 | 155.28 | 152.67 | 152.74 | 941,842 | -1.31(-0.85%) |
Feb 27, 2023 | 158.17 | 158.30 | 153.62 | 154.05 | 463,449 | -2.34(-1.49%) |
Feb 24, 2023 | 156.18 | 156.54 | 154.66 | 156.38 | 309,144 | -1.38(-0.88%) |
Feb 23, 2023 | 159.05 | 159.05 | 156.61 | 157.77 | 816,615 | +0.55(+0.35%) |
Feb 22, 2023 | 157.95 | 158.94 | 156.15 | 157.21 | 432,223 | -0.13(-0.09%) |
Feb 21, 2023 | 159.68 | 160.03 | 156.26 | 157.35 | 441,260 | -3.25(-2.03%) |
Feb 17, 2023 | 160.46 | 160.87 | 157.49 | 160.60 | 2,248,979 | +0.32(+0.20%) |
Feb 16, 2023 | 160.63 | 162.02 | 159.23 | 160.28 | 961,611 | -2.21(-1.36%) |
Feb 15, 2023 | 162.19 | 162.86 | 161.08 | 162.49 | 637,153 | -0.52(-0.32%) |
Feb 14, 2023 | 163.92 | 165.28 | 162.40 | 163.01 | 464,420 | -1.28(-0.78%) |
Feb 13, 2023 | 163.61 | 165.46 | 163.61 | 164.29 | 569,776 | +0.80(+0.49%) |
Feb 10, 2023 | 163.03 | 164.02 | 161.56 | 163.49 | 651,387 | -0.16(-0.10%) |
Feb 09, 2023 | 167.45 | 168.25 | 163.15 | 163.65 | 557,748 | -2.93(-1.76%) |
Feb 08, 2023 | 164.70 | 166.81 | 164.07 | 166.58 | 612,607 | +1.13(+0.68%) |
Feb 07, 2023 | 163.57 | 166.99 | 162.38 | 165.46 | 918,454 | +0.68(+0.41%) |
Feb 06, 2023 | 163.44 | 166.28 | 163.00 | 164.78 | 1,098,138 | -0.31(-0.19%) |
Feb 03, 2023 | 164.45 | 165.20 | 159.68 | 165.09 | 1,247,480 | -1.01(-0.61%) |
Feb 02, 2023 | 161.32 | 166.84 | 160.78 | 166.11 | 1,177,983 | +5.41(+3.37%) |
Feb 01, 2023 | 157.87 | 161.92 | 157.41 | 160.70 | 1,364,246 | +1.64(+1.03%) |
Jan 31, 2023 | 154.24 | 159.37 | 153.58 | 159.06 | 957,589 | +4.74(+3.07%) |
Jan 30, 2023 | 155.91 | 157.20 | 154.24 | 154.31 | 631,081 | -3.05(-1.94%) |
Jan 27, 2023 | 155.05 | 158.26 | 154.74 | 157.37 | 447,375 | +2.29(+1.48%) |
Jan 26, 2023 | 155.87 | 156.99 | 154.71 | 155.08 | 599,982 | +0.08(+0.05%) |
Jan 25, 2023 | 153.09 | 155.09 | 152.22 | 155.00 | 1,401,923 | +1.17(+0.76%) |
Jan 24, 2023 | 150.72 | 154.73 | 148.83 | 153.83 | 985,866 | +3.84(+2.56%) |
Jan 23, 2023 | 148.44 | 150.07 | 147.10 | 149.99 | 895,850 | +1.68(+1.13%) |
Jan 20, 2023 | 148.06 | 148.60 | 145.64 | 148.31 | 1,207,159 | +0.19(+0.13%) |
Jan 19, 2023 | 149.94 | 152.19 | 147.94 | 148.12 | 867,673 | -2.33(-1.55%) |
Jan 18, 2023 | 154.11 | 154.51 | 150.35 | 150.45 | 843,811 | -3.50(-2.27%) |
Jan 17, 2023 | 152.62 | 154.58 | 152.34 | 153.95 | 569,893 | +1.39(+0.91%) |
Jan 13, 2023 | 151.41 | 153.24 | 150.28 | 152.56 | 771,276 | -0.55(-0.36%) |
Jan 12, 2023 | 152.49 | 154.77 | 150.76 | 153.11 | 864,719 | +1.23(+0.81%) |
Jan 11, 2023 | 147.12 | 152.21 | 147.12 | 151.88 | 801,724 | +5.56(+3.80%) |
Jan 10, 2023 | 146.63 | 147.72 | 145.51 | 146.32 | 658,102 | -0.98(-0.67%) |
Jan 09, 2023 | 148.43 | 150.47 | 147.10 | 147.30 | 463,011 | -2.41(-1.61%) |
Jan 06, 2023 | 145.50 | 150.43 | 144.97 | 149.72 | 355,958 | +5.01(+3.46%) |
Jan 05, 2023 | 147.49 | 147.49 | 143.90 | 144.70 | 577,156 | -4.47(-3.00%) |
Jan 04, 2023 | 147.70 | 149.95 | 147.70 | 149.18 | 632,524 | +2.19(+1.49%) |
Jan 03, 2023 | 148.87 | 150.44 | 145.72 | 146.98 | 428,817 | -1.48(-1.00%) |
Dec 30, 2022 | 148.41 | 149.10 | 146.81 | 148.47 | 461,154 | -0.71(-0.48%) |
Dec 29, 2022 | 146.79 | 149.74 | 146.10 | 149.18 | 391,300 | +3.64(+2.50%) |
Dec 28, 2022 | 148.68 | 149.19 | 145.24 | 145.54 | 373,285 | -2.77(-1.87%) |
Dec 27, 2022 | 148.00 | 149.12 | 146.99 | 148.31 | 369,202 | +0.44(+0.30%) |
Dec 23, 2022 | 145.97 | 148.00 | 145.06 | 147.86 | 217,089 | +1.34(+0.92%) |
Dec 22, 2022 | 146.69 | 147.45 | 144.25 | 146.52 | 415,651 | -0.97(-0.66%) |
Dec 21, 2022 | 146.47 | 148.84 | 146.19 | 147.49 | 642,387 | +1.75(+1.20%) |
Dec 20, 2022 | 145.72 | 146.85 | 145.03 | 145.74 | 517,633 | -1.13(-0.77%) |
Dec 19, 2022 | 148.48 | 148.84 | 146.32 | 146.88 | 790,581 | -2.17(-1.45%) |
Dec 16, 2022 | 150.02 | 150.15 | 146.57 | 149.04 | 1,630,737 | -3.38(-2.21%) |
Dec 15, 2022 | 152.62 | 154.92 | 151.15 | 152.42 | 629,823 | -3.11(-2.00%) |
Dec 14, 2022 | 156.79 | 159.56 | 154.65 | 155.53 | 581,924 | -1.11(-0.71%) |
Dec 13, 2022 | 159.45 | 159.51 | 154.29 | 156.64 | 756,700 | +1.90(+1.23%) |
Dec 12, 2022 | 152.87 | 154.84 | 150.92 | 154.74 | 510,405 | +1.87(+1.22%) |
Dec 09, 2022 | 153.88 | 155.61 | 152.76 | 152.87 | 481,445 | -1.54(-1.00%) |
Dec 08, 2022 | 152.53 | 155.59 | 151.69 | 154.41 | 867,519 | +3.82(+2.54%) |
Dec 07, 2022 | 148.13 | 150.94 | 148.13 | 150.59 | 736,228 | +1.93(+1.30%) |
Dec 06, 2022 | 151.10 | 151.63 | 147.87 | 148.66 | 735,002 | -2.09(-1.39%) |
Dec 05, 2022 | 153.78 | 154.05 | 150.47 | 150.75 | 1,211,956 | -4.60(-2.96%) |
Dec 02, 2022 | 153.84 | 156.01 | 153.07 | 155.34 | 545,210 | +0.04(+0.02%) |