Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 150.33 | 150.90 | 148.21 | 148.29 | 2,660,470 | -1.77(-1.18%) |
Aug 30, 2023 | 149.47 | 151.22 | 149.07 | 150.06 | 1,218,629 | +0.59(+0.39%) |
Aug 29, 2023 | 147.97 | 149.76 | 146.94 | 149.47 | 1,485,750 | +1.11(+0.75%) |
Aug 28, 2023 | 147.19 | 149.09 | 146.50 | 148.36 | 860,950 | +1.70(+1.16%) |
Aug 25, 2023 | 146.99 | 147.68 | 146.07 | 146.67 | 1,198,146 | -0.09(-0.06%) |
Aug 24, 2023 | 148.56 | 150.16 | 146.52 | 146.76 | 1,179,383 | -2.60(-1.74%) |
Aug 23, 2023 | 149.43 | 150.03 | 148.65 | 149.36 | 1,242,657 | -0.12(-0.08%) |
Aug 22, 2023 | 148.87 | 149.78 | 148.33 | 149.48 | 1,229,946 | +0.99(+0.66%) |
Aug 21, 2023 | 150.29 | 151.34 | 147.79 | 148.50 | 1,483,802 | -1.79(-1.19%) |
Aug 18, 2023 | 148.19 | 151.00 | 147.81 | 150.29 | 1,265,507 | +1.01(+0.67%) |
Aug 17, 2023 | 153.98 | 153.98 | 149.17 | 149.28 | 2,101,747 | -3.90(-2.54%) |
Aug 16, 2023 | 152.45 | 154.13 | 152.35 | 153.18 | 1,625,896 | +0.04(+0.03%) |
Aug 15, 2023 | 154.11 | 154.80 | 152.85 | 153.14 | 1,215,663 | -1.66(-1.07%) |
Aug 14, 2023 | 153.90 | 154.99 | 153.31 | 154.79 | 1,175,097 | +0.48(+0.31%) |
Aug 11, 2023 | 153.95 | 154.82 | 153.15 | 154.31 | 1,497,657 | -0.54(-0.35%) |
Aug 10, 2023 | 155.20 | 156.61 | 154.41 | 154.85 | 1,574,465 | +1.19(+0.77%) |
Aug 09, 2023 | 153.77 | 154.74 | 152.56 | 153.67 | 1,205,897 | +0.46(+0.30%) |
Aug 08, 2023 | 151.88 | 153.56 | 151.49 | 153.21 | 1,396,985 | +0.25(+0.16%) |
Aug 07, 2023 | 151.02 | 153.05 | 151.02 | 152.96 | 1,129,415 | +2.12(+1.41%) |
Aug 04, 2023 | 151.47 | 153.59 | 150.11 | 150.84 | 1,214,319 | +0.69(+0.46%) |
Aug 03, 2023 | 150.30 | 150.77 | 147.76 | 150.15 | 2,226,963 | -2.57(-1.68%) |
Aug 02, 2023 | 152.88 | 155.15 | 152.57 | 152.72 | 1,178,495 | -1.32(-0.86%) |
Aug 01, 2023 | 154.18 | 155.91 | 153.29 | 154.05 | 1,419,327 | -0.92(-0.59%) |
Jul 31, 2023 | 154.34 | 155.77 | 153.49 | 154.96 | 1,577,074 | +1.32(+0.86%) |
Jul 28, 2023 | 153.37 | 154.63 | 152.75 | 153.65 | 2,317,351 | +1.52(+1.00%) |
Jul 27, 2023 | 151.58 | 153.67 | 150.58 | 152.12 | 2,384,460 | +2.37(+1.58%) |
Jul 26, 2023 | 151.19 | 152.69 | 147.44 | 149.75 | 4,518,084 | -0.87(-0.58%) |
Jul 25, 2023 | 147.18 | 150.90 | 146.71 | 150.62 | 4,012,124 | +0.67(+0.45%) |
Jul 24, 2023 | 151.03 | 151.24 | 148.86 | 149.95 | 1,799,386 | -1.38(-0.91%) |
Jul 21, 2023 | 149.97 | 152.25 | 149.97 | 151.32 | 1,471,686 | +2.54(+1.71%) |
Jul 20, 2023 | 148.20 | 149.95 | 148.07 | 148.78 | 1,415,916 | +0.37(+0.25%) |
Jul 19, 2023 | 149.26 | 149.46 | 148.11 | 148.41 | 1,506,860 | -1.05(-0.70%) |
Jul 18, 2023 | 147.66 | 150.11 | 147.66 | 149.46 | 1,760,650 | +0.97(+0.65%) |
Jul 17, 2023 | 146.53 | 149.56 | 146.53 | 148.50 | 1,694,852 | +1.22(+0.83%) |
Jul 14, 2023 | 151.31 | 151.31 | 147.03 | 147.28 | 2,500,791 | -4.10(-2.71%) |
Jul 13, 2023 | 151.60 | 152.25 | 150.88 | 151.38 | 1,484,334 | +0.86(+0.57%) |
Jul 12, 2023 | 153.03 | 153.60 | 150.39 | 150.52 | 1,683,921 | -1.13(-0.74%) |
Jul 11, 2023 | 152.45 | 154.50 | 151.07 | 151.64 | 2,076,084 | +0.02(+0.01%) |
Jul 10, 2023 | 147.75 | 151.64 | 147.75 | 151.62 | 2,479,635 | +3.81(+2.58%) |
Jul 07, 2023 | 145.34 | 148.86 | 144.52 | 147.82 | 1,970,037 | +2.61(+1.80%) |
Jul 06, 2023 | 142.41 | 145.31 | 142.02 | 145.21 | 1,944,030 | +0.70(+0.48%) |
Jul 05, 2023 | 144.59 | 144.87 | 143.00 | 144.51 | 1,585,185 | -0.48(-0.33%) |
Jul 03, 2023 | 144.00 | 145.53 | 143.67 | 144.99 | 918,655 | -0.07(-0.05%) |
Jun 30, 2023 | 144.01 | 145.81 | 143.47 | 145.06 | 1,729,693 | +1.62(+1.13%) |
Jun 29, 2023 | 140.51 | 144.15 | 140.51 | 143.43 | 2,033,958 | +1.99(+1.41%) |
Jun 28, 2023 | 140.86 | 141.70 | 140.21 | 141.44 | 2,045,448 | +0.57(+0.40%) |
Jun 27, 2023 | 138.49 | 141.01 | 137.27 | 140.87 | 1,497,593 | +3.00(+2.18%) |
Jun 26, 2023 | 136.63 | 139.56 | 136.52 | 137.87 | 1,509,097 | +1.23(+0.90%) |
Jun 23, 2023 | 138.36 | 138.53 | 136.30 | 136.65 | 4,687,642 | -3.95(-2.81%) |
Jun 22, 2023 | 140.67 | 141.52 | 139.44 | 140.59 | 1,159,209 | -0.08(-0.06%) |
Jun 21, 2023 | 139.10 | 141.67 | 138.71 | 140.67 | 2,047,167 | +1.51(+1.09%) |
Jun 20, 2023 | 139.50 | 140.57 | 138.28 | 139.16 | 1,546,970 | -1.18(-0.84%) |
Jun 16, 2023 | 141.76 | 141.97 | 139.46 | 140.33 | 2,678,881 | +0.14(+0.10%) |
Jun 15, 2023 | 141.67 | 138.19 | 140.19 | 2,981,196 | -4.71(-3.25%) | |
May 08, 2023 | 144.36 | 145.19 | 143.73 | 144.91 | 734,968 | +0.94(+0.65%) |
May 05, 2023 | 144.02 | 144.54 | 142.20 | 143.97 | 1,135,151 | +1.98(+1.40%) |
May 04, 2023 | 144.61 | 144.64 | 141.17 | 141.99 | 1,561,931 | -3.10(-2.13%) |
May 03, 2023 | 145.73 | 148.34 | 144.90 | 145.09 | 1,699,819 | -0.23(-0.16%) |
May 02, 2023 | 144.45 | 145.90 | 141.89 | 145.31 | 2,149,837 | +1.50(+1.05%) |
May 01, 2023 | 142.83 | 146.45 | 142.83 | 143.81 | 1,801,499 | +0.43(+0.30%) |
Apr 28, 2023 | 140.75 | 144.40 | 140.72 | 143.38 | 2,059,064 | +2.27(+1.61%) |
Apr 27, 2023 | 141.58 | 141.63 | 138.56 | 141.11 | 2,950,073 | +0.40(+0.28%) |
Apr 26, 2023 | 146.85 | 147.35 | 138.29 | 140.72 | 4,434,686 | -4.97(-3.41%) |
Apr 25, 2023 | 147.35 | 147.93 | 145.31 | 145.68 | 1,680,838 | -2.11(-1.43%) |
Apr 24, 2023 | 147.92 | 148.25 | 146.35 | 147.79 | 1,393,964 | +0.43(+0.29%) |
Apr 21, 2023 | 146.65 | 147.77 | 145.68 | 147.37 | 1,238,527 | +1.01(+0.69%) |
Apr 20, 2023 | 146.07 | 147.13 | 145.51 | 146.36 | 1,176,975 | +0.02(+0.01%) |
Apr 19, 2023 | 145.97 | 147.02 | 145.04 | 146.34 | 1,486,045 | -0.03(-0.02%) |
Apr 18, 2023 | 145.58 | 147.46 | 145.35 | 146.37 | 1,715,774 | +1.86(+1.29%) |
Apr 17, 2023 | 144.14 | 145.34 | 143.53 | 144.51 | 1,284,451 | +0.84(+0.58%) |
Apr 14, 2023 | 141.78 | 144.00 | 141.78 | 143.67 | 1,355,019 | +1.89(+1.33%) |
Apr 13, 2023 | 138.82 | 142.01 | 138.04 | 141.78 | 1,938,852 | +4.03(+2.93%) |
Apr 12, 2023 | 142.08 | 142.38 | 137.42 | 137.75 | 1,645,871 | -3.38(-2.39%) |
Apr 11, 2023 | 141.00 | 142.04 | 140.13 | 141.12 | 1,373,769 | +0.75(+0.53%) |
Apr 10, 2023 | 139.28 | 141.76 | 139.28 | 140.38 | 1,522,890 | +0.37(+0.26%) |
Apr 06, 2023 | 139.20 | 140.15 | 138.48 | 140.01 | 1,300,027 | +1.13(+0.82%) |
Apr 05, 2023 | 137.69 | 139.13 | 136.91 | 138.87 | 1,725,905 | +0.49(+0.35%) |
Apr 04, 2023 | 139.44 | 139.64 | 138.02 | 138.39 | 1,174,519 | -0.57(-0.41%) |
Apr 03, 2023 | 140.00 | 140.50 | 138.35 | 138.95 | 1,289,360 | -1.29(-0.92%) |
Mar 31, 2023 | 138.40 | 140.60 | 138.31 | 140.25 | 1,823,866 | +3.39(+2.48%) |
Mar 30, 2023 | 136.95 | 138.09 | 136.37 | 136.85 | 1,359,410 | +1.54(+1.14%) |
Mar 29, 2023 | 133.45 | 135.54 | 133.17 | 135.31 | 1,560,593 | +3.38(+2.57%) |
Mar 28, 2023 | 131.42 | 132.36 | 131.06 | 131.93 | 1,672,863 | +0.21(+0.16%) |
Mar 27, 2023 | 132.86 | 133.86 | 131.15 | 131.72 | 1,948,155 | +0.47(+0.36%) |
Mar 24, 2023 | 133.63 | 133.96 | 129.29 | 131.25 | 2,938,603 | -3.82(-2.83%) |
Mar 23, 2023 | 137.59 | 139.44 | 133.69 | 135.07 | 1,629,339 | -1.96(-1.43%) |
Mar 22, 2023 | 140.14 | 140.14 | 136.99 | 137.03 | 1,886,692 | -3.21(-2.29%) |
Mar 21, 2023 | 139.54 | 141.31 | 138.95 | 140.24 | 1,569,675 | +2.82(+2.05%) |
Mar 20, 2023 | 136.34 | 138.25 | 135.82 | 137.42 | 1,251,898 | +1.48(+1.09%) |
Mar 17, 2023 | 137.33 | 137.35 | 134.32 | 135.94 | 2,842,692 | -1.78(-1.29%) |
Mar 16, 2023 | 134.27 | 138.27 | 134.09 | 137.72 | 1,945,216 | +2.49(+1.84%) |
Mar 15, 2023 | 135.11 | 136.02 | 133.05 | 135.23 | 1,961,156 | -3.23(-2.33%) |
Mar 14, 2023 | 139.48 | 140.01 | 137.09 | 138.46 | 1,614,445 | +1.52(+1.11%) |
Mar 13, 2023 | 138.60 | 138.80 | 135.64 | 136.93 | 2,844,961 | -3.00(-2.14%) |
Mar 10, 2023 | 141.03 | 143.78 | 138.66 | 139.93 | 2,704,221 | -1.85(-1.31%) |
Mar 09, 2023 | 148.05 | 148.13 | 141.51 | 141.78 | 1,972,757 | -5.01(-3.41%) |
Mar 08, 2023 | 146.14 | 147.47 | 146.01 | 146.79 | 1,389,035 | +0.45(+0.31%) |
Mar 07, 2023 | 148.36 | 149.58 | 146.15 | 146.34 | 1,181,493 | -1.64(-1.11%) |
Mar 06, 2023 | 147.21 | 149.41 | 147.12 | 147.98 | 1,046,082 | +1.06(+0.72%) |
Mar 03, 2023 | 146.99 | 147.63 | 146.18 | 146.93 | 1,310,709 | +1.38(+0.95%) |
Mar 02, 2023 | 144.45 | 146.36 | 143.71 | 145.54 | 1,385,027 | +0.69(+0.47%) |
Mar 01, 2023 | 143.63 | 145.38 | 143.09 | 144.86 | 2,198,542 | +0.98(+0.68%) |
Feb 28, 2023 | 144.27 | 145.39 | 143.83 | 143.87 | 1,554,152 | -0.58(-0.40%) |
Feb 27, 2023 | 145.31 | 146.19 | 143.81 | 144.45 | 1,014,134 | +0.45(+0.31%) |
Feb 24, 2023 | 142.93 | 144.25 | 142.43 | 144.00 | 955,892 | -0.60(-0.41%) |
Feb 23, 2023 | 143.98 | 145.35 | 142.27 | 144.60 | 1,532,330 | +1.47(+1.03%) |
Feb 22, 2023 | 143.45 | 144.12 | 142.20 | 143.13 | 1,132,508 | -0.17(-0.12%) |
Feb 21, 2023 | 143.79 | 144.92 | 143.13 | 143.29 | 1,209,166 | -2.25(-1.54%) |
Feb 17, 2023 | 146.77 | 146.80 | 144.40 | 145.54 | 1,345,213 | -1.93(-1.31%) |
Feb 16, 2023 | 149.47 | 150.02 | 147.33 | 147.47 | 1,506,130 | -4.46(-2.93%) |
Feb 15, 2023 | 150.38 | 152.06 | 150.07 | 151.93 | 1,483,042 | +1.38(+0.92%) |
Feb 14, 2023 | 147.74 | 151.25 | 146.60 | 150.54 | 1,960,641 | +2.36(+1.59%) |
Feb 13, 2023 | 147.12 | 148.99 | 146.34 | 148.19 | 1,941,091 | +1.82(+1.24%) |
Feb 10, 2023 | 149.68 | 150.99 | 144.79 | 146.37 | 2,656,122 | -3.61(-2.41%) |
Feb 09, 2023 | 148.93 | 152.03 | 148.39 | 149.98 | 3,043,652 | +3.50(+2.39%) |
Feb 08, 2023 | 146.24 | 147.87 | 145.64 | 146.48 | 1,861,707 | -0.91(-0.61%) |
Feb 07, 2023 | 144.72 | 148.06 | 144.22 | 147.38 | 1,538,619 | +1.95(+1.34%) |
Feb 06, 2023 | 144.74 | 146.71 | 144.74 | 145.43 | 1,910,227 | -0.59(-0.40%) |
Feb 03, 2023 | 144.21 | 146.88 | 144.21 | 146.02 | 1,255,222 | -0.27(-0.18%) |
Feb 02, 2023 | 147.67 | 147.89 | 145.30 | 146.29 | 1,492,318 | -0.29(-0.20%) |
Feb 01, 2023 | 143.74 | 147.43 | 143.35 | 146.58 | 1,775,681 | +2.28(+1.58%) |
Jan 31, 2023 | 142.13 | 144.41 | 141.63 | 144.30 | 1,594,459 | +2.16(+1.52%) |
Jan 30, 2023 | 142.41 | 143.16 | 141.59 | 142.14 | 1,625,434 | -1.78(-1.24%) |
Jan 27, 2023 | 143.28 | 144.93 | 143.10 | 143.92 | 1,117,754 | +0.65(+0.45%) |
Jan 26, 2023 | 142.34 | 143.48 | 141.63 | 143.28 | 1,082,290 | +1.78(+1.26%) |
Jan 25, 2023 | 137.90 | 141.56 | 137.26 | 141.50 | 1,225,476 | +2.02(+1.45%) |
Jan 24, 2023 | 139.24 | 140.00 | 138.04 | 139.48 | 1,195,136 | +0.24(+0.17%) |
Jan 23, 2023 | 138.10 | 139.57 | 137.36 | 139.24 | 1,606,268 | +1.27(+0.92%) |
Jan 20, 2023 | 134.77 | 138.24 | 133.96 | 137.96 | 1,596,923 | +3.64(+2.71%) |
Jan 19, 2023 | 132.44 | 135.18 | 132.43 | 134.32 | 1,286,550 | +0.53(+0.39%) |
Jan 18, 2023 | 136.86 | 137.47 | 133.68 | 133.80 | 1,298,948 | -1.65(-1.22%) |
Jan 17, 2023 | 135.94 | 137.33 | 135.19 | 135.45 | 1,542,315 | -0.69(-0.50%) |
Jan 13, 2023 | 133.74 | 136.14 | 133.46 | 136.13 | 1,610,384 | +1.87(+1.39%) |
Jan 12, 2023 | 133.49 | 135.29 | 132.50 | 134.26 | 2,504,517 | +0.56(+0.42%) |
Jan 11, 2023 | 129.87 | 134.32 | 129.33 | 133.71 | 1,902,633 | +4.95(+3.85%) |
Jan 10, 2023 | 128.19 | 128.93 | 127.05 | 128.75 | 988,975 | +0.38(+0.29%) |
Jan 09, 2023 | 128.19 | 130.15 | 128.17 | 128.38 | 2,016,890 | -1.16(-0.90%) |
Jan 06, 2023 | 127.15 | 129.92 | 126.60 | 129.54 | 2,350,164 | +3.39(+2.69%) |
Jan 05, 2023 | 126.44 | 127.62 | 125.55 | 126.15 | 1,262,258 | -1.00(-0.78%) |
Jan 04, 2023 | 125.78 | 127.80 | 125.45 | 127.14 | 1,894,396 | +2.80(+2.25%) |
Jan 03, 2023 | 127.07 | 127.78 | 123.82 | 124.35 | 1,620,717 | -1.32(-1.05%) |
Dec 30, 2022 | 124.36 | 125.81 | 124.17 | 125.67 | 1,085,380 | +0.32(+0.25%) |
Dec 29, 2022 | 123.81 | 126.01 | 123.81 | 125.35 | 1,258,764 | +2.01(+1.63%) |
Dec 28, 2022 | 125.06 | 125.57 | 123.07 | 123.34 | 1,161,901 | -1.71(-1.37%) |
Dec 27, 2022 | 125.81 | 126.70 | 124.98 | 125.06 | 1,048,291 | -0.69(-0.55%) |
Dec 23, 2022 | 124.85 | 126.40 | 124.36 | 125.74 | 1,010,747 | +0.49(+0.39%) |
Dec 22, 2022 | 125.63 | 126.44 | 123.71 | 125.25 | 1,728,201 | -1.30(-1.03%) |
Dec 21, 2022 | 129.36 | 129.92 | 125.41 | 126.56 | 3,120,556 | -2.23(-1.73%) |
Dec 20, 2022 | 129.19 | 130.03 | 127.81 | 128.78 | 1,621,861 | -0.41(-0.32%) |
Dec 19, 2022 | 130.36 | 130.87 | 127.97 | 129.19 | 1,779,946 | -1.08(-0.83%) |
Dec 16, 2022 | 131.44 | 132.00 | 129.69 | 130.28 | 2,973,060 | -2.25(-1.70%) |
Dec 15, 2022 | 133.86 | 134.10 | 131.05 | 132.52 | 1,691,161 | -2.78(-2.06%) |
Dec 14, 2022 | 136.35 | 137.29 | 133.69 | 135.31 | 2,043,677 | -2.05(-1.49%) |
Dec 13, 2022 | 139.92 | 141.66 | 136.44 | 137.36 | 2,081,425 | -0.64(-0.46%) |
Dec 12, 2022 | 136.71 | 138.33 | 135.62 | 137.99 | 1,406,240 | +1.31(+0.96%) |
Dec 09, 2022 | 136.09 | 137.38 | 135.86 | 136.68 | 1,427,399 | +0.27(+0.20%) |
Dec 08, 2022 | 134.57 | 136.74 | 134.57 | 136.41 | 1,476,841 | +2.83(+2.11%) |
Dec 07, 2022 | 135.36 | 135.96 | 133.11 | 133.59 | 2,204,669 | -3.23(-2.36%) |
Dec 06, 2022 | 138.34 | 139.13 | 135.32 | 136.82 | 1,223,223 | -1.56(-1.13%) |
Dec 05, 2022 | 140.04 | 140.74 | 138.21 | 138.38 | 1,273,101 | -2.27(-1.61%) |
Dec 02, 2022 | 139.54 | 141.00 | 139.44 | 140.65 | 1,016,093 | -0.88(-0.62%) |
Dec 01, 2022 | 142.34 | 142.99 | 141.05 | 141.53 | 1,142,924 | -0.32(-0.22%) |
Nov 30, 2022 | 138.44 | 141.88 | 137.62 | 141.84 | 2,468,479 | +3.85(+2.79%) |
Nov 29, 2022 | 136.44 | 138.53 | 136.27 | 137.99 | 1,639,266 | +1.74(+1.28%) |
Nov 28, 2022 | 135.66 | 136.98 | 134.67 | 136.25 | 1,770,279 | -1.24(-0.90%) |
Nov 25, 2022 | 137.55 | 138.54 | 136.34 | 137.50 | 982,988 | -0.29(-0.21%) |
Nov 23, 2022 | 139.33 | 140.25 | 137.60 | 137.78 | 1,191,179 | -1.44(-1.04%) |
Nov 22, 2022 | 137.88 | 139.56 | 137.15 | 139.23 | 1,240,036 | +2.07(+1.51%) |
Nov 21, 2022 | 138.35 | 139.29 | 136.31 | 137.16 | 1,129,802 | -1.59(-1.15%) |
Nov 18, 2022 | 139.22 | 140.05 | 137.62 | 138.75 | 1,102,247 | +1.54(+1.12%) |
Nov 17, 2022 | 135.11 | 137.35 | 134.64 | 137.21 | 1,400,396 | -0.42(-0.30%) |
Nov 16, 2022 | 136.64 | 138.50 | 135.66 | 137.63 | 1,506,597 | -0.16(-0.12%) |
Nov 15, 2022 | 139.74 | 141.53 | 137.03 | 137.78 | 2,626,761 | -0.22(-0.16%) |
Nov 14, 2022 | 139.28 | 140.73 | 137.91 | 138.00 | 1,984,627 | -1.86(-1.33%) |
Nov 11, 2022 | 137.75 | 141.64 | 137.01 | 139.86 | 2,823,649 | +3.99(+2.94%) |
Nov 10, 2022 | 134.35 | 136.54 | 134.35 | 135.88 | 1,812,980 | +6.69(+5.18%) |
Nov 09, 2022 | 128.53 | 131.49 | 128.24 | 129.18 | 1,905,185 | -0.79(-0.60%) |
Nov 08, 2022 | 128.57 | 131.56 | 128.05 | 129.97 | 1,652,279 | +1.95(+1.52%) |
Nov 07, 2022 | 129.28 | 129.90 | 125.55 | 128.02 | 3,047,311 | -1.13(-0.88%) |
Nov 04, 2022 | 130.52 | 133.01 | 128.14 | 129.15 | 3,206,873 | +1.50(+1.18%) |
Nov 03, 2022 | 127.19 | 129.01 | 125.45 | 127.65 | 2,176,787 | -1.22(-0.95%) |
Nov 02, 2022 | 132.12 | 133.55 | 128.78 | 128.88 | 1,939,385 | -3.98(-3.00%) |
Nov 01, 2022 | 135.75 | 136.58 | 132.73 | 132.86 | 1,797,815 | -1.51(-1.12%) |
Oct 31, 2022 | 133.88 | 137.09 | 133.38 | 134.37 | 2,719,696 | +0.62(+0.46%) |
Oct 28, 2022 | 132.74 | 134.40 | 130.85 | 133.75 | 1,682,904 | +1.23(+0.93%) |
Oct 27, 2022 | 130.29 | 133.72 | 130.29 | 132.52 | 2,616,719 | +3.39(+2.62%) |
Oct 26, 2022 | 130.71 | 134.00 | 126.87 | 129.13 | 3,614,272 | -0.65(-0.50%) |
Oct 25, 2022 | 129.65 | 131.54 | 128.28 | 129.78 | 2,665,666 | +0.01(+0.01%) |
Oct 24, 2022 | 131.07 | 132.77 | 128.11 | 129.77 | 2,657,185 | -0.60(-0.46%) |
Oct 21, 2022 | 125.76 | 131.25 | 125.30 | 130.37 | 2,237,818 | +4.65(+3.70%) |
Oct 20, 2022 | 128.39 | 130.56 | 125.37 | 125.72 | 1,879,515 | -2.14(-1.67%) |
Oct 19, 2022 | 126.96 | 129.58 | 126.46 | 127.85 | 1,418,699 | +0.10(+0.08%) |
Oct 18, 2022 | 129.14 | 130.78 | 126.58 | 127.75 | 1,659,926 | +2.18(+1.73%) |
Oct 17, 2022 | 123.88 | 126.64 | 123.86 | 125.58 | 1,659,534 | +3.80(+3.12%) |
Oct 14, 2022 | 124.47 | 125.99 | 121.42 | 121.77 | 1,419,486 | -0.52(-0.42%) |
Oct 13, 2022 | 117.54 | 122.79 | 116.48 | 122.29 | 1,825,100 | +2.09(+1.74%) |
Oct 12, 2022 | 116.54 | 121.22 | 115.86 | 120.20 | 1,649,516 | +3.10(+2.65%) |
Oct 11, 2022 | 119.86 | 120.16 | 115.82 | 117.10 | 1,795,387 | -2.43(-2.04%) |
Oct 10, 2022 | 121.23 | 122.03 | 118.04 | 119.54 | 1,359,199 | -1.03(-0.86%) |
Oct 07, 2022 | 120.65 | 121.17 | 118.42 | 120.57 | 1,598,166 | -1.97(-1.61%) |
Oct 06, 2022 | 124.72 | 126.05 | 122.14 | 122.54 | 1,458,328 | -2.55(-2.04%) |
Oct 05, 2022 | 123.40 | 125.61 | 122.50 | 125.09 | 1,662,837 | -0.05(-0.04%) |
Oct 04, 2022 | 123.20 | 126.70 | 123.20 | 125.14 | 1,583,806 | +4.17(+3.45%) |
Oct 03, 2022 | 122.51 | 122.51 | 118.75 | 120.97 | 2,068,450 | +1.14(+0.95%) |
Sep 30, 2022 | 119.74 | 122.90 | 119.23 | 119.83 | 1,846,920 | -1.23(-1.02%) |
Sep 29, 2022 | 120.89 | 122.28 | 119.12 | 121.06 | 1,795,046 | -1.80(-1.46%) |
Sep 28, 2022 | 117.75 | 123.53 | 117.16 | 122.86 | 1,961,737 | +5.46(+4.65%) |
Sep 27, 2022 | 119.37 | 120.14 | 116.12 | 117.39 | 2,623,188 | +0.69(+0.59%) |
Sep 26, 2022 | 118.05 | 119.11 | 116.13 | 116.71 | 1,997,407 | -0.84(-0.72%) |
Sep 23, 2022 | 117.25 | 118.00 | 115.62 | 117.55 | 4,437,503 | -1.08(-0.91%) |
Sep 22, 2022 | 123.81 | 123.81 | 117.65 | 118.63 | 3,704,421 | -5.18(-4.18%) |
Sep 21, 2022 | 130.71 | 130.73 | 123.81 | 123.81 | 2,341,389 | -7.00(-5.35%) |
Sep 20, 2022 | 130.72 | 132.36 | 129.39 | 130.81 | 1,358,561 | -0.62(-0.47%) |
Sep 19, 2022 | 128.03 | 132.07 | 127.95 | 131.43 | 1,513,726 | +1.49(+1.15%) |
Sep 16, 2022 | 133.14 | 133.14 | 128.31 | 129.94 | 3,432,325 | -4.41(-3.28%) |
Sep 15, 2022 | 134.69 | 137.06 | 133.80 | 134.35 | 2,266,283 | +0.41(+0.30%) |
Sep 14, 2022 | 130.23 | 134.06 | 128.53 | 133.94 | 1,832,745 | +4.34(+3.35%) |
Sep 13, 2022 | 131.69 | 133.08 | 128.97 | 129.60 | 2,148,169 | -6.15(-4.53%) |
Sep 12, 2022 | 136.47 | 137.06 | 135.14 | 135.75 | 1,243,528 | +0.74(+0.54%) |
Sep 09, 2022 | 133.26 | 135.82 | 132.83 | 135.01 | 2,006,403 | +2.92(+2.21%) |
Sep 08, 2022 | 128.94 | 132.14 | 128.15 | 132.09 | 2,338,435 | +1.78(+1.36%) |
Sep 07, 2022 | 126.21 | 130.63 | 126.21 | 130.32 | 1,373,539 | +4.28(+3.40%) |
Sep 06, 2022 | 127.00 | 128.40 | 124.18 | 126.03 | 1,605,178 | -0.62(-0.49%) |
Sep 02, 2022 | 128.93 | 129.63 | 126.07 | 126.65 | 1,407,384 | -0.18(-0.14%) |