Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.12 | 159.85 | 156.66 | 157.09 | 405,737 | -2.01(-1.26%) |
Aug 30, 2023 | 156.93 | 160.22 | 156.86 | 159.10 | 389,451 | +1.77(+1.13%) |
Aug 29, 2023 | 155.13 | 158.28 | 154.76 | 157.33 | 333,262 | +2.15(+1.39%) |
Aug 28, 2023 | 154.16 | 157.24 | 153.73 | 155.18 | 330,123 | +1.25(+0.81%) |
Aug 25, 2023 | 156.64 | 157.02 | 152.42 | 153.93 | 501,495 | -1.83(-1.17%) |
Aug 24, 2023 | 159.16 | 159.24 | 154.41 | 155.76 | 536,717 | -5.09(-3.16%) |
Aug 23, 2023 | 157.03 | 161.82 | 156.35 | 160.85 | 447,716 | +2.66(+1.68%) |
Aug 22, 2023 | 160.40 | 161.87 | 157.93 | 158.19 | 729,841 | -2.58(-1.60%) |
Aug 21, 2023 | 158.79 | 162.01 | 158.31 | 160.77 | 773,281 | +2.79(+1.77%) |
Aug 18, 2023 | 153.80 | 158.38 | 153.51 | 157.98 | 565,662 | +3.64(+2.36%) |
Aug 17, 2023 | 155.63 | 156.63 | 154.32 | 154.34 | 595,556 | -0.22(-0.14%) |
Aug 16, 2023 | 157.13 | 158.41 | 154.23 | 154.56 | 417,276 | -2.08(-1.33%) |
Aug 15, 2023 | 159.89 | 160.81 | 156.41 | 156.64 | 366,559 | -4.05(-2.52%) |
Aug 14, 2023 | 159.10 | 160.99 | 158.31 | 160.69 | 555,939 | +0.66(+0.41%) |
Aug 11, 2023 | 153.86 | 161.27 | 152.46 | 160.03 | 816,322 | +5.78(+3.75%) |
Aug 10, 2023 | 154.41 | 155.32 | 152.26 | 154.25 | 512,788 | +0.07(+0.05%) |
Aug 09, 2023 | 155.88 | 156.73 | 152.76 | 154.18 | 468,817 | -1.70(-1.09%) |
Aug 08, 2023 | 154.44 | 157.31 | 153.76 | 155.88 | 441,479 | -0.64(-0.41%) |
Aug 07, 2023 | 156.58 | 157.34 | 155.04 | 156.52 | 429,795 | +0.52(+0.33%) |
Aug 04, 2023 | 158.91 | 158.91 | 155.93 | 156.00 | 431,224 | -3.08(-1.94%) |
Aug 03, 2023 | 157.56 | 159.82 | 156.97 | 159.08 | 438,769 | +0.54(+0.34%) |
Aug 02, 2023 | 159.42 | 161.48 | 157.55 | 158.54 | 626,353 | -1.44(-0.90%) |
Aug 01, 2023 | 159.23 | 161.81 | 158.77 | 159.98 | 507,447 | -1.00(-0.62%) |
Jul 31, 2023 | 157.74 | 161.00 | 157.22 | 160.98 | 637,307 | +3.18(+2.02%) |
Jul 28, 2023 | 156.70 | 158.30 | 154.04 | 157.80 | 669,124 | +1.38(+0.88%) |
Jul 27, 2023 | 157.53 | 159.08 | 155.22 | 156.42 | 764,559 | +0.41(+0.26%) |
Jul 26, 2023 | 152.59 | 156.44 | 151.77 | 156.01 | 1,012,926 | +3.58(+2.35%) |
Jul 25, 2023 | 149.79 | 153.51 | 149.50 | 152.43 | 1,166,742 | +2.27(+1.51%) |
Jul 24, 2023 | 154.38 | 155.39 | 149.39 | 150.16 | 1,704,664 | -4.95(-3.19%) |
Jul 21, 2023 | 175.00 | 175.00 | 154.80 | 155.11 | 2,710,260 | -21.81(-12.33%) |
Jul 20, 2023 | 181.46 | 181.68 | 176.51 | 176.92 | 921,172 | -4.55(-2.51%) |
Jul 19, 2023 | 181.44 | 182.09 | 178.55 | 181.47 | 708,063 | +1.80(+1.00%) |
Jul 18, 2023 | 176.75 | 180.91 | 176.65 | 179.67 | 600,177 | +2.60(+1.47%) |
Jul 17, 2023 | 175.65 | 177.77 | 174.16 | 177.07 | 334,951 | +1.00(+0.57%) |
Jul 14, 2023 | 177.69 | 178.47 | 174.84 | 176.07 | 616,943 | -2.09(-1.17%) |
Jul 13, 2023 | 177.28 | 179.50 | 175.70 | 178.16 | 654,371 | +0.26(+0.15%) |
Jul 12, 2023 | 178.92 | 180.68 | 177.59 | 177.90 | 661,251 | +0.73(+0.41%) |
Jul 11, 2023 | 174.69 | 178.13 | 174.18 | 177.17 | 708,918 | +3.84(+2.22%) |
Jul 10, 2023 | 170.85 | 174.24 | 169.85 | 173.33 | 694,886 | +1.99(+1.16%) |
Jul 07, 2023 | 169.00 | 173.67 | 169.00 | 171.34 | 549,043 | +2.35(+1.39%) |
Jul 06, 2023 | 167.35 | 170.42 | 166.39 | 168.99 | 628,025 | +1.21(+0.72%) |
Jul 05, 2023 | 166.48 | 170.48 | 166.31 | 167.78 | 757,599 | +1.27(+0.76%) |
Jul 03, 2023 | 166.90 | 167.67 | 165.04 | 166.51 | 416,805 | +1.90(+1.15%) |
Jun 30, 2023 | 164.19 | 165.55 | 162.62 | 164.61 | 520,854 | +0.83(+0.51%) |
Jun 29, 2023 | 164.48 | 166.27 | 163.17 | 163.78 | 475,117 | -0.30(-0.18%) |
Jun 28, 2023 | 158.76 | 164.17 | 158.76 | 164.08 | 597,483 | +4.61(+2.89%) |
Jun 27, 2023 | 155.00 | 159.72 | 154.13 | 159.47 | 460,635 | +4.30(+2.77%) |
Jun 26, 2023 | 154.75 | 156.54 | 153.38 | 155.17 | 607,307 | +0.56(+0.36%) |
Jun 23, 2023 | 152.79 | 157.52 | 152.34 | 154.61 | 1,135,848 | +1.39(+0.91%) |
Jun 22, 2023 | 151.28 | 154.36 | 150.15 | 153.22 | 436,901 | +1.54(+1.02%) |
Jun 21, 2023 | 150.48 | 152.68 | 148.91 | 151.68 | 486,000 | +1.66(+1.11%) |
Jun 20, 2023 | 149.13 | 152.15 | 148.52 | 150.02 | 517,572 | +0.86(+0.58%) |
Jun 16, 2023 | 151.85 | 153.20 | 148.34 | 149.16 | 1,848,610 | -2.33(-1.54%) |
Jun 15, 2023 | 147.62 | 151.82 | 146.41 | 151.49 | 606,651 | +3.00(+2.02%) |
Jun 14, 2023 | 150.86 | 152.48 | 145.87 | 148.49 | 615,808 | -2.93(-1.94%) |
Jun 13, 2023 | 146.96 | 152.00 | 145.83 | 151.42 | 1,082,255 | +7.84(+5.46%) |
Jun 12, 2023 | 141.95 | 143.91 | 140.00 | 143.58 | 297,862 | +1.61(+1.13%) |
Jun 09, 2023 | 145.23 | 146.16 | 141.53 | 141.97 | 355,157 | -3.26(-2.24%) |
Jun 08, 2023 | 145.12 | 145.50 | 142.41 | 145.23 | 369,245 | +0.62(+0.43%) |
Jun 07, 2023 | 140.88 | 145.70 | 139.98 | 144.61 | 754,634 | +4.55(+3.25%) |
Jun 06, 2023 | 136.29 | 140.50 | 136.29 | 140.06 | 464,157 | +3.40(+2.49%) |
Jun 05, 2023 | 137.67 | 138.94 | 134.93 | 136.66 | 480,082 | -2.91(-2.08%) |
Jun 02, 2023 | 132.11 | 140.01 | 132.11 | 139.57 | 826,005 | +7.99(+6.07%) |
Jun 01, 2023 | 130.98 | 132.85 | 130.02 | 131.58 | 475,155 | +0.66(+0.50%) |
May 31, 2023 | 136.70 | 137.43 | 129.91 | 130.92 | 1,029,127 | -9.68(-6.88%) |
May 30, 2023 | 138.13 | 141.39 | 138.13 | 140.60 | 592,222 | +3.29(+2.40%) |
May 26, 2023 | 136.10 | 137.81 | 135.20 | 137.31 | 262,728 | +1.45(+1.07%) |
May 25, 2023 | 138.04 | 139.05 | 133.73 | 135.86 | 401,728 | -1.51(-1.10%) |
May 24, 2023 | 137.63 | 137.78 | 134.27 | 137.37 | 514,224 | +0.39(+0.28%) |
May 23, 2023 | 133.73 | 139.18 | 133.73 | 136.98 | 527,883 | +2.89(+2.16%) |
May 22, 2023 | 133.93 | 134.64 | 133.04 | 134.09 | 398,125 | +0.92(+0.69%) |
May 19, 2023 | 136.10 | 136.10 | 132.27 | 133.17 | 485,058 | -2.84(-2.09%) |
May 18, 2023 | 134.95 | 136.43 | 134.09 | 136.01 | 372,967 | +1.00(+0.74%) |
May 17, 2023 | 131.95 | 136.93 | 131.69 | 135.01 | 586,143 | +3.90(+2.97%) |
May 16, 2023 | 131.16 | 132.50 | 130.01 | 131.11 | 366,355 | -2.09(-1.57%) |
May 15, 2023 | 131.63 | 134.29 | 130.72 | 133.20 | 353,718 | +1.34(+1.02%) |
May 12, 2023 | 133.62 | 134.46 | 130.90 | 131.86 | 323,314 | -0.75(-0.57%) |
May 11, 2023 | 132.59 | 134.68 | 131.52 | 132.61 | 400,118 | -0.49(-0.37%) |
May 10, 2023 | 136.50 | 137.20 | 133.07 | 133.10 | 668,895 | -2.03(-1.50%) |
May 09, 2023 | 133.90 | 136.10 | 133.33 | 135.13 | 421,073 | +0.39(+0.29%) |
May 08, 2023 | 133.87 | 135.57 | 132.50 | 134.74 | 490,328 | +1.52(+1.14%) |
May 05, 2023 | 130.90 | 134.18 | 130.51 | 133.22 | 554,968 | +3.80(+2.94%) |
May 04, 2023 | 131.08 | 131.87 | 128.25 | 129.42 | 845,802 | -2.83(-2.14%) |
May 03, 2023 | 135.00 | 137.09 | 132.16 | 132.25 | 602,078 | -2.59(-1.92%) |
May 02, 2023 | 136.23 | 136.69 | 132.40 | 134.84 | 583,737 | -2.15(-1.57%) |
May 01, 2023 | 132.56 | 138.59 | 131.81 | 136.99 | 772,154 | +5.29(+4.02%) |
Apr 28, 2023 | 131.47 | 132.85 | 130.47 | 131.70 | 474,189 | -0.13(-0.10%) |
Apr 27, 2023 | 128.09 | 131.86 | 128.09 | 131.83 | 444,398 | +3.37(+2.62%) |
Apr 26, 2023 | 128.81 | 131.34 | 128.00 | 128.46 | 707,348 | -0.57(-0.44%) |
Apr 25, 2023 | 131.75 | 132.25 | 128.86 | 129.03 | 703,352 | -3.68(-2.77%) |
Apr 24, 2023 | 132.69 | 135.05 | 131.92 | 132.71 | 639,710 | -0.66(-0.49%) |
Apr 21, 2023 | 130.46 | 133.73 | 127.46 | 133.37 | 788,410 | +2.62(+2.00%) |
Apr 20, 2023 | 136.98 | 137.43 | 130.63 | 130.75 | 1,202,868 | -5.57(-4.09%) |
Apr 19, 2023 | 135.00 | 137.18 | 133.13 | 136.32 | 867,074 | -0.45(-0.33%) |
Apr 18, 2023 | 135.84 | 138.15 | 135.05 | 136.77 | 610,327 | +2.13(+1.58%) |
Apr 17, 2023 | 135.06 | 136.30 | 133.21 | 134.64 | 792,185 | -0.26(-0.19%) |
Apr 14, 2023 | 133.23 | 135.67 | 132.77 | 134.90 | 752,721 | +2.36(+1.78%) |
Apr 13, 2023 | 133.09 | 133.19 | 129.47 | 132.54 | 441,201 | +0.74(+0.56%) |
Apr 12, 2023 | 134.91 | 134.91 | 130.80 | 131.80 | 472,800 | -1.59(-1.19%) |
Apr 11, 2023 | 130.49 | 134.93 | 130.05 | 133.39 | 749,045 | +4.39(+3.40%) |
Apr 10, 2023 | 125.92 | 130.41 | 124.47 | 129.00 | 675,713 | +2.74(+2.17%) |
Apr 06, 2023 | 128.38 | 128.38 | 126.14 | 126.26 | 572,564 | -2.59(-2.01%) |
Apr 05, 2023 | 129.97 | 131.16 | 127.26 | 128.85 | 801,929 | -2.48(-1.89%) |
Apr 04, 2023 | 135.31 | 135.74 | 130.41 | 131.33 | 502,823 | -4.03(-2.98%) |
Apr 03, 2023 | 134.46 | 136.19 | 134.10 | 135.36 | 621,837 | +1.00(+0.74%) |
Mar 31, 2023 | 132.39 | 134.42 | 132.00 | 134.36 | 454,898 | +2.93(+2.23%) |
Mar 30, 2023 | 132.17 | 133.67 | 131.17 | 131.43 | 554,215 | +1.01(+0.77%) |
Mar 29, 2023 | 128.86 | 130.71 | 127.89 | 130.42 | 528,552 | +2.11(+1.64%) |
Mar 28, 2023 | 127.00 | 129.78 | 127.00 | 128.31 | 564,532 | +0.89(+0.70%) |
Mar 27, 2023 | 126.27 | 127.71 | 125.80 | 127.42 | 642,133 | +2.80(+2.25%) |
Mar 24, 2023 | 123.28 | 125.18 | 120.85 | 124.62 | 667,872 | -0.12(-0.10%) |
Mar 23, 2023 | 127.26 | 128.56 | 123.02 | 124.74 | 771,383 | -1.65(-1.31%) |
Mar 22, 2023 | 131.11 | 131.35 | 126.36 | 126.39 | 614,344 | -3.46(-2.66%) |
Mar 21, 2023 | 130.56 | 132.77 | 128.91 | 129.85 | 603,104 | +2.42(+1.90%) |
Mar 20, 2023 | 128.31 | 131.94 | 126.90 | 127.43 | 869,486 | +0.88(+0.70%) |
Mar 17, 2023 | 128.45 | 129.00 | 125.35 | 126.55 | 1,498,432 | -3.52(-2.71%) |
Mar 16, 2023 | 123.72 | 130.11 | 123.30 | 130.07 | 1,059,657 | +4.56(+3.63%) |
Mar 15, 2023 | 123.66 | 125.73 | 120.26 | 125.51 | 1,384,011 | -1.86(-1.46%) |
Mar 14, 2023 | 134.74 | 135.59 | 126.20 | 127.37 | 732,538 | -4.21(-3.20%) |
Mar 13, 2023 | 135.22 | 135.70 | 131.23 | 131.58 | 1,030,113 | -6.64(-4.80%) |
Mar 10, 2023 | 139.81 | 139.81 | 134.15 | 138.22 | 1,076,391 | -2.81(-1.99%) |
Mar 09, 2023 | 142.42 | 145.20 | 140.72 | 141.03 | 861,505 | -1.50(-1.05%) |
Mar 08, 2023 | 141.53 | 144.58 | 141.00 | 142.53 | 729,736 | +1.85(+1.32%) |
Mar 07, 2023 | 139.09 | 141.75 | 139.00 | 140.68 | 807,607 | +1.69(+1.22%) |
Mar 06, 2023 | 140.55 | 142.25 | 138.88 | 138.99 | 870,693 | -1.56(-1.11%) |
Mar 03, 2023 | 136.95 | 140.58 | 135.85 | 140.55 | 870,616 | +4.27(+3.13%) |
Mar 02, 2023 | 136.66 | 137.06 | 135.49 | 136.28 | 502,754 | -0.96(-0.70%) |
Mar 01, 2023 | 135.46 | 137.98 | 134.65 | 137.24 | 558,364 | +0.73(+0.53%) |
Feb 28, 2023 | 139.08 | 140.75 | 136.47 | 136.51 | 695,953 | -3.21(-2.30%) |
Feb 27, 2023 | 141.36 | 141.75 | 138.66 | 139.72 | 532,032 | +0.47(+0.34%) |
Feb 24, 2023 | 139.36 | 141.09 | 137.72 | 139.25 | 643,030 | -2.61(-1.84%) |
Feb 23, 2023 | 144.94 | 145.48 | 140.37 | 141.86 | 629,347 | -1.99(-1.38%) |
Feb 22, 2023 | 144.46 | 147.50 | 143.41 | 143.85 | 728,149 | +0.47(+0.33%) |
Feb 21, 2023 | 153.39 | 154.40 | 143.11 | 143.38 | 1,681,002 | -13.92(-8.85%) |
Feb 17, 2023 | 146.75 | 158.30 | 146.02 | 157.30 | 2,962,744 | +16.04(+11.35%) |
Feb 16, 2023 | 138.28 | 142.36 | 137.80 | 141.26 | 942,300 | +0.77(+0.55%) |
Feb 15, 2023 | 137.32 | 141.04 | 135.76 | 140.49 | 1,045,825 | +0.42(+0.30%) |
Feb 14, 2023 | 134.84 | 140.56 | 133.68 | 140.07 | 866,417 | +4.47(+3.30%) |
Feb 13, 2023 | 133.69 | 135.81 | 132.98 | 135.60 | 482,117 | +1.75(+1.31%) |
Feb 10, 2023 | 133.22 | 134.01 | 132.10 | 133.85 | 512,195 | +0.17(+0.13%) |
Feb 09, 2023 | 133.91 | 136.20 | 133.03 | 133.68 | 469,455 | +0.59(+0.44%) |
Feb 08, 2023 | 133.15 | 134.53 | 131.78 | 133.09 | 575,097 | -0.07(-0.05%) |
Feb 07, 2023 | 133.32 | 134.20 | 131.12 | 133.16 | 661,827 | -1.62(-1.20%) |
Feb 06, 2023 | 136.74 | 137.85 | 132.81 | 134.78 | 794,451 | -2.10(-1.53%) |
Feb 03, 2023 | 136.14 | 140.52 | 135.53 | 136.88 | 673,079 | -1.00(-0.73%) |
Feb 02, 2023 | 131.49 | 140.45 | 130.34 | 137.88 | 1,599,493 | +7.88(+6.06%) |
Feb 01, 2023 | 126.24 | 130.63 | 125.53 | 130.00 | 501,462 | +3.28(+2.59%) |
Jan 31, 2023 | 124.00 | 126.73 | 123.41 | 126.72 | 560,272 | +3.53(+2.87%) |
Jan 30, 2023 | 120.48 | 124.96 | 120.48 | 123.19 | 791,828 | +1.81(+1.49%) |
Jan 27, 2023 | 117.83 | 121.40 | 117.06 | 121.38 | 675,983 | +3.88(+3.30%) |
Jan 26, 2023 | 116.50 | 117.59 | 115.00 | 117.50 | 391,891 | +1.76(+1.52%) |
Jan 25, 2023 | 114.44 | 116.23 | 113.50 | 115.74 | 442,389 | +1.35(+1.18%) |
Jan 24, 2023 | 115.74 | 115.88 | 113.51 | 114.39 | 460,694 | -1.27(-1.10%) |
Jan 23, 2023 | 114.34 | 117.30 | 114.34 | 115.66 | 741,198 | +1.88(+1.65%) |
Jan 20, 2023 | 111.29 | 113.97 | 111.00 | 113.78 | 557,817 | +3.21(+2.90%) |
Jan 19, 2023 | 109.52 | 110.78 | 107.70 | 110.57 | 673,167 | +0.31(+0.28%) |
Jan 18, 2023 | 111.13 | 113.81 | 109.59 | 110.26 | 713,212 | +0.38(+0.35%) |
Jan 17, 2023 | 105.41 | 110.38 | 104.31 | 109.88 | 1,275,421 | -0.63(-0.57%) |
Jan 13, 2023 | 111.87 | 113.25 | 107.82 | 110.51 | 1,160,690 | -5.41(-4.67%) |
Jan 12, 2023 | 116.01 | 116.50 | 113.81 | 115.92 | 593,434 | +0.45(+0.39%) |
Jan 11, 2023 | 113.44 | 116.94 | 113.44 | 115.47 | 792,405 | +2.32(+2.05%) |
Jan 10, 2023 | 111.04 | 113.31 | 110.98 | 113.15 | 704,304 | +2.66(+2.41%) |
Jan 09, 2023 | 111.31 | 111.89 | 109.70 | 110.49 | 764,666 | -0.51(-0.46%) |
Jan 06, 2023 | 109.98 | 111.20 | 108.65 | 111.00 | 518,070 | +1.89(+1.73%) |
Jan 05, 2023 | 109.05 | 109.62 | 107.64 | 109.11 | 585,140 | -1.53(-1.38%) |
Jan 04, 2023 | 107.99 | 110.65 | 107.99 | 110.64 | 780,540 | +3.42(+3.19%) |
Jan 03, 2023 | 108.42 | 109.65 | 106.95 | 107.22 | 826,627 | -0.08(-0.07%) |
Dec 30, 2022 | 106.59 | 107.85 | 106.25 | 107.30 | 624,819 | -0.20(-0.19%) |
Dec 29, 2022 | 106.63 | 108.35 | 106.27 | 107.50 | 533,954 | +1.75(+1.65%) |
Dec 28, 2022 | 107.00 | 108.08 | 105.37 | 105.75 | 482,431 | -1.25(-1.17%) |
Dec 27, 2022 | 107.06 | 108.23 | 105.95 | 107.00 | 577,698 | -0.14(-0.13%) |
Dec 23, 2022 | 105.00 | 107.23 | 104.72 | 107.14 | 795,224 | +2.15(+2.05%) |
Dec 22, 2022 | 101.08 | 105.03 | 99.72 | 104.99 | 1,607,164 | +0.80(+0.77%) |
Dec 21, 2022 | 104.90 | 106.00 | 103.19 | 104.19 | 1,231,343 | +0.42(+0.40%) |
Dec 20, 2022 | 107.26 | 108.04 | 103.67 | 103.77 | 1,319,122 | -4.42(-4.09%) |
Dec 19, 2022 | 111.62 | 111.87 | 107.19 | 108.19 | 1,102,617 | -3.50(-3.13%) |
Dec 16, 2022 | 112.18 | 113.31 | 110.94 | 111.69 | 2,277,542 | -2.72(-2.38%) |
Dec 15, 2022 | 113.59 | 115.05 | 112.13 | 114.41 | 796,643 | -0.02(-0.02%) |
Dec 14, 2022 | 112.72 | 115.93 | 111.50 | 114.43 | 970,033 | +0.67(+0.59%) |
Dec 13, 2022 | 119.79 | 119.89 | 113.21 | 113.76 | 975,833 | -3.30(-2.82%) |
Dec 12, 2022 | 116.53 | 118.16 | 115.15 | 117.06 | 893,277 | +0.82(+0.71%) |
Dec 09, 2022 | 116.58 | 117.85 | 115.08 | 116.24 | 579,334 | -1.56(-1.32%) |
Dec 08, 2022 | 119.41 | 120.55 | 117.22 | 117.80 | 946,714 | -1.55(-1.30%) |
Dec 07, 2022 | 119.63 | 121.25 | 118.22 | 119.35 | 656,424 | -0.65(-0.54%) |
Dec 06, 2022 | 117.14 | 120.03 | 116.65 | 120.00 | 603,613 | +2.63(+2.24%) |
Dec 05, 2022 | 119.86 | 119.86 | 116.66 | 117.37 | 617,449 | -3.68(-3.04%) |
Dec 02, 2022 | 119.97 | 121.89 | 119.97 | 121.05 | 651,068 | -0.12(-0.10%) |
Dec 01, 2022 | 124.03 | 125.37 | 121.01 | 121.17 | 686,357 | -2.74(-2.21%) |
Nov 30, 2022 | 122.70 | 124.48 | 120.82 | 123.91 | 731,994 | +1.14(+0.93%) |
Nov 29, 2022 | 118.93 | 123.22 | 118.70 | 122.77 | 764,721 | +3.42(+2.87%) |
Nov 28, 2022 | 119.02 | 120.63 | 118.57 | 119.35 | 647,837 | -0.93(-0.77%) |
Nov 25, 2022 | 118.56 | 121.19 | 118.25 | 120.28 | 222,693 | +1.11(+0.93%) |
Nov 23, 2022 | 119.91 | 120.45 | 118.31 | 119.17 | 437,075 | -0.83(-0.69%) |
Nov 22, 2022 | 119.77 | 121.34 | 118.63 | 120.00 | 614,200 | +1.66(+1.40%) |
Nov 21, 2022 | 118.88 | 119.40 | 116.96 | 118.34 | 704,261 | -1.36(-1.14%) |
Nov 18, 2022 | 122.47 | 122.47 | 118.16 | 119.70 | 713,331 | -0.93(-0.77%) |
Nov 17, 2022 | 118.00 | 120.67 | 116.16 | 120.63 | 671,526 | +0.38(+0.32%) |
Nov 16, 2022 | 118.37 | 120.36 | 117.86 | 120.25 | 592,388 | -0.44(-0.36%) |
Nov 15, 2022 | 122.12 | 125.17 | 120.32 | 120.69 | 828,838 | +0.19(+0.16%) |
Nov 14, 2022 | 119.61 | 122.25 | 118.21 | 120.50 | 785,567 | -0.11(-0.09%) |
Nov 11, 2022 | 120.53 | 122.00 | 118.96 | 120.61 | 802,205 | +0.95(+0.79%) |
Nov 10, 2022 | 115.00 | 121.67 | 115.00 | 119.66 | 1,289,581 | +8.33(+7.48%) |
Nov 09, 2022 | 111.84 | 114.35 | 111.17 | 111.33 | 865,962 | -1.68(-1.49%) |
Nov 08, 2022 | 111.46 | 113.74 | 110.15 | 113.01 | 1,093,966 | +2.47(+2.23%) |
Nov 07, 2022 | 107.22 | 110.65 | 106.06 | 110.54 | 788,178 | +4.39(+4.14%) |
Nov 04, 2022 | 108.08 | 109.63 | 104.85 | 106.15 | 962,634 | -0.83(-0.78%) |
Nov 03, 2022 | 104.75 | 109.23 | 103.96 | 106.98 | 793,906 | +0.68(+0.64%) |
Nov 02, 2022 | 110.99 | 106.10 | 106.30 | 1,022,362 | -5.45(-4.88%) | |
Nov 01, 2022 | 107.74 | 112.56 | 106.70 | 111.75 | 1,145,387 | +5.44(+5.12%) |
Oct 31, 2022 | 106.00 | 108.20 | 105.55 | 106.31 | 885,048 | +0.21(+0.20%) |
Oct 28, 2022 | 103.71 | 106.80 | 102.35 | 106.10 | 1,308,299 | +0.88(+0.84%) |
Oct 27, 2022 | 103.17 | 110.85 | 103.17 | 105.22 | 1,696,849 | +2.81(+2.74%) |
Oct 26, 2022 | 103.79 | 104.69 | 101.28 | 102.41 | 1,141,100 | -0.80(-0.78%) |
Oct 25, 2022 | 100.77 | 103.75 | 100.63 | 103.21 | 1,094,211 | +2.61(+2.59%) |
Oct 24, 2022 | 97.00 | 100.67 | 96.24 | 100.60 | 1,007,397 | +3.70(+3.82%) |
Oct 21, 2022 | 95.42 | 98.27 | 95.29 | 96.90 | 1,228,687 | +1.30(+1.36%) |
Oct 20, 2022 | 98.09 | 99.34 | 94.92 | 95.60 | 1,056,957 | -2.05(-2.10%) |
Oct 19, 2022 | 99.99 | 101.79 | 95.97 | 97.65 | 1,726,965 | -4.45(-4.36%) |
Oct 18, 2022 | 103.50 | 105.01 | 101.78 | 102.10 | 1,052,197 | +0.60(+0.59%) |
Oct 17, 2022 | 102.80 | 104.25 | 100.89 | 101.50 | 1,174,554 | +0.16(+0.16%) |
Oct 14, 2022 | 105.74 | 106.57 | 101.15 | 101.34 | 889,368 | -3.60(-3.43%) |
Oct 13, 2022 | 103.36 | 106.08 | 101.74 | 104.94 | 1,065,734 | +0.41(+0.39%) |
Oct 12, 2022 | 103.70 | 106.20 | 103.24 | 104.53 | 975,584 | +1.06(+1.02%) |
Oct 11, 2022 | 101.65 | 104.84 | 101.61 | 103.47 | 1,105,198 | +1.52(+1.49%) |
Oct 10, 2022 | 101.18 | 103.20 | 101.02 | 101.95 | 1,107,831 | +1.13(+1.12%) |
Oct 07, 2022 | 100.59 | 101.12 | 99.71 | 100.82 | 1,603,079 | -0.21(-0.21%) |
Oct 06, 2022 | 102.87 | 104.18 | 100.06 | 101.03 | 1,297,436 | -3.91(-3.73%) |
Oct 05, 2022 | 106.57 | 106.57 | 103.18 | 104.94 | 1,102,404 | -2.90(-2.69%) |
Oct 04, 2022 | 107.85 | 108.76 | 106.05 | 107.84 | 1,150,452 | +1.83(+1.73%) |
Oct 03, 2022 | 102.82 | 108.15 | 102.60 | 106.01 | 1,563,497 | +4.14(+4.06%) |
Sep 30, 2022 | 100.00 | 104.63 | 99.42 | 101.87 | 1,501,801 | +1.10(+1.09%) |
Sep 29, 2022 | 105.08 | 105.23 | 98.35 | 100.77 | 2,165,879 | -11.66(-10.37%) |
Sep 28, 2022 | 108.00 | 112.68 | 108.00 | 112.43 | 1,100,729 | +5.02(+4.67%) |
Sep 27, 2022 | 106.00 | 108.38 | 105.97 | 107.41 | 908,192 | +2.05(+1.95%) |
Sep 26, 2022 | 106.08 | 108.03 | 105.23 | 105.36 | 773,936 | -1.60(-1.50%) |
Sep 23, 2022 | 104.95 | 106.99 | 103.79 | 106.96 | 886,299 | -0.03(-0.03%) |
Sep 22, 2022 | 107.79 | 109.32 | 106.21 | 106.99 | 1,127,171 | -0.55(-0.51%) |
Sep 21, 2022 | 108.23 | 110.21 | 107.44 | 107.54 | 886,460 | +0.02(+0.02%) |
Sep 20, 2022 | 109.50 | 109.76 | 106.31 | 107.52 | 1,128,130 | -3.16(-2.86%) |
Sep 19, 2022 | 108.84 | 112.02 | 108.09 | 110.68 | 1,017,823 | +1.16(+1.06%) |
Sep 16, 2022 | 109.35 | 111.27 | 108.62 | 109.52 | 1,984,309 | -1.20(-1.08%) |
Sep 15, 2022 | 111.05 | 112.97 | 109.26 | 110.72 | 822,518 | -0.56(-0.50%) |
Sep 14, 2022 | 110.95 | 111.36 | 106.78 | 111.28 | 1,201,692 | +0.65(+0.59%) |
Sep 13, 2022 | 113.50 | 114.17 | 110.45 | 110.63 | 935,906 | -6.04(-5.18%) |
Sep 12, 2022 | 117.93 | 120.10 | 116.29 | 116.67 | 730,193 | -0.84(-0.71%) |
Sep 09, 2022 | 116.85 | 119.20 | 116.51 | 117.51 | 848,680 | -0.07(-0.06%) |
Sep 08, 2022 | 117.86 | 118.97 | 116.08 | 117.58 | 917,214 | -1.87(-1.57%) |
Sep 07, 2022 | 115.84 | 119.82 | 115.29 | 119.45 | 742,392 | +3.21(+2.76%) |
Sep 06, 2022 | 121.90 | 122.33 | 115.64 | 116.24 | 1,200,406 | -6.30(-5.14%) |
Sep 02, 2022 | 124.46 | 125.15 | 121.71 | 122.54 | 757,377 | -1.05(-0.85%) |