Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 169.11 | 170.89 | 168.23 | 170.54 | 1,276,369 | +1.82(+1.08%) |
Aug 30, 2023 | 170.07 | 170.12 | 168.42 | 168.72 | 653,007 | -1.45(-0.85%) |
Aug 29, 2023 | 165.07 | 170.28 | 164.67 | 170.16 | 1,056,883 | +4.74(+2.86%) |
Aug 28, 2023 | 163.92 | 166.76 | 163.62 | 165.43 | 951,489 | +1.53(+0.93%) |
Aug 25, 2023 | 164.66 | 165.15 | 161.64 | 163.90 | 1,027,215 | +0.38(+0.23%) |
Aug 24, 2023 | 163.58 | 165.31 | 161.59 | 163.52 | 1,225,016 | -1.97(-1.19%) |
Aug 23, 2023 | 166.38 | 167.37 | 165.16 | 165.50 | 1,350,807 | -1.40(-0.84%) |
Aug 22, 2023 | 167.66 | 168.94 | 166.53 | 166.89 | 1,045,208 | +0.75(+0.45%) |
Aug 21, 2023 | 167.09 | 167.65 | 164.97 | 166.14 | 721,106 | -0.67(-0.40%) |
Aug 18, 2023 | 164.65 | 167.56 | 164.44 | 166.81 | 1,060,655 | +0.41(+0.24%) |
Aug 17, 2023 | 168.48 | 170.74 | 165.70 | 166.41 | 1,185,014 | -0.54(-0.33%) |
Aug 16, 2023 | 167.28 | 169.46 | 166.93 | 166.95 | 903,899 | -0.76(-0.45%) |
Aug 15, 2023 | 168.84 | 169.31 | 166.69 | 167.72 | 1,219,358 | -2.76(-1.62%) |
Aug 14, 2023 | 168.90 | 172.92 | 165.97 | 170.48 | 2,164,722 | +5.47(+3.31%) |
Aug 11, 2023 | 164.17 | 165.97 | 163.77 | 165.01 | 1,063,174 | +0.26(+0.16%) |
Aug 10, 2023 | 168.46 | 169.22 | 162.84 | 164.75 | 1,282,261 | -3.09(-1.84%) |
Aug 09, 2023 | 169.17 | 170.01 | 167.48 | 167.84 | 1,114,703 | -0.53(-0.31%) |
Aug 08, 2023 | 165.31 | 168.98 | 163.31 | 168.37 | 1,130,703 | +0.65(+0.38%) |
Aug 07, 2023 | 167.24 | 169.34 | 166.65 | 167.72 | 958,095 | +1.49(+0.89%) |
Aug 04, 2023 | 170.30 | 171.24 | 165.95 | 166.24 | 1,311,676 | -3.98(-2.34%) |
Aug 03, 2023 | 168.46 | 173.15 | 167.88 | 170.22 | 1,481,641 | +2.17(+1.29%) |
Aug 02, 2023 | 169.34 | 171.09 | 167.65 | 168.05 | 1,741,798 | -3.38(-1.97%) |
Aug 01, 2023 | 168.10 | 172.01 | 167.41 | 171.43 | 1,280,681 | +0.90(+0.53%) |
Jul 31, 2023 | 169.17 | 171.90 | 168.54 | 170.53 | 1,735,505 | +3.12(+1.86%) |
Jul 28, 2023 | 167.47 | 169.06 | 164.84 | 167.41 | 988,825 | +0.50(+0.30%) |
Jul 27, 2023 | 166.66 | 168.39 | 165.84 | 166.90 | 1,257,809 | -0.48(-0.28%) |
Jul 26, 2023 | 168.42 | 170.46 | 165.23 | 167.38 | 1,339,593 | -3.93(-2.30%) |
Jul 25, 2023 | 162.48 | 172.67 | 162.00 | 171.31 | 1,878,297 | +6.17(+3.74%) |
Jul 24, 2023 | 163.29 | 166.24 | 162.19 | 165.14 | 1,307,353 | +2.79(+1.72%) |
Jul 21, 2023 | 164.91 | 165.17 | 161.88 | 162.34 | 1,189,162 | -2.17(-1.32%) |
Jul 20, 2023 | 166.38 | 166.57 | 163.34 | 164.51 | 1,175,589 | -1.09(-0.66%) |
Jul 19, 2023 | 168.47 | 168.55 | 164.56 | 165.60 | 1,095,174 | -4.12(-2.43%) |
Jul 18, 2023 | 165.53 | 170.22 | 165.31 | 169.73 | 1,345,445 | +3.81(+2.30%) |
Jul 17, 2023 | 164.20 | 166.25 | 163.53 | 165.91 | 794,738 | +0.65(+0.40%) |
Jul 14, 2023 | 168.11 | 168.11 | 162.97 | 165.26 | 1,163,892 | -2.47(-1.47%) |
Jul 13, 2023 | 169.32 | 169.47 | 167.43 | 167.72 | 912,492 | -0.41(-0.24%) |
Jul 12, 2023 | 168.46 | 170.74 | 167.94 | 168.13 | 1,146,557 | +1.32(+0.79%) |
Jul 11, 2023 | 163.56 | 167.02 | 162.83 | 166.81 | 1,252,004 | +4.14(+2.55%) |
Jul 10, 2023 | 159.50 | 162.94 | 159.15 | 162.67 | 988,484 | +2.19(+1.36%) |
Jul 07, 2023 | 159.00 | 163.47 | 158.62 | 160.48 | 1,574,913 | +1.81(+1.14%) |
Jul 06, 2023 | 157.45 | 160.52 | 155.26 | 158.67 | 1,931,069 | -0.33(-0.21%) |
Jul 05, 2023 | 162.45 | 163.89 | 158.52 | 159.00 | 2,601,352 | -5.11(-3.12%) |
Jul 03, 2023 | 162.25 | 165.62 | 161.53 | 164.11 | 772,550 | +1.62(+0.99%) |
Jun 30, 2023 | 162.70 | 163.04 | 160.28 | 162.49 | 1,251,569 | +0.64(+0.40%) |
Jun 29, 2023 | 158.87 | 161.96 | 158.87 | 161.85 | 888,252 | +2.69(+1.69%) |
Jun 28, 2023 | 157.46 | 159.64 | 156.62 | 159.15 | 1,751,773 | +0.35(+0.22%) |
Jun 27, 2023 | 154.29 | 159.61 | 154.14 | 158.81 | 1,304,725 | +5.33(+3.48%) |
Jun 26, 2023 | 152.75 | 156.18 | 152.52 | 153.47 | 1,142,519 | +1.56(+1.03%) |
Jun 23, 2023 | 149.48 | 152.62 | 149.01 | 151.91 | 1,467,437 | +0.45(+0.30%) |
Jun 22, 2023 | 149.86 | 151.67 | 148.58 | 151.46 | 1,118,012 | +1.41(+0.94%) |
Jun 21, 2023 | 147.56 | 151.96 | 146.97 | 150.05 | 1,218,653 | +2.35(+1.59%) |
Jun 20, 2023 | 147.80 | 148.30 | 145.72 | 147.69 | 1,205,788 | -1.87(-1.25%) |
Jun 16, 2023 | 150.06 | 150.75 | 147.63 | 149.56 | 3,217,988 | +0.23(+0.15%) |
Jun 15, 2023 | 148.18 | 149.34 | 1,042,381 | +9.44(+6.75%) | ||
May 08, 2023 | 143.07 | 143.53 | 139.28 | 139.89 | 1,138,119 | -0.69(-0.49%) |
May 05, 2023 | 140.64 | 142.65 | 139.77 | 140.58 | 2,176,667 | +2.41(+1.74%) |
May 04, 2023 | 143.19 | 144.77 | 137.19 | 138.17 | 2,866,550 | -6.23(-4.32%) |
May 03, 2023 | 145.51 | 148.50 | 144.35 | 144.41 | 1,508,861 | -0.37(-0.25%) |
May 02, 2023 | 145.81 | 146.44 | 141.44 | 144.77 | 1,804,097 | -1.43(-0.98%) |
May 01, 2023 | 147.13 | 148.10 | 145.88 | 146.20 | 926,596 | -0.17(-0.11%) |
Apr 28, 2023 | 145.22 | 146.69 | 143.91 | 146.37 | 1,668,194 | -0.11(-0.07%) |
Apr 27, 2023 | 143.59 | 146.68 | 142.43 | 146.48 | 1,460,074 | +3.74(+2.62%) |
Apr 26, 2023 | 146.36 | 146.69 | 141.92 | 142.74 | 2,078,866 | -3.41(-2.33%) |
Apr 25, 2023 | 150.37 | 150.81 | 146.07 | 146.15 | 1,766,055 | -7.00(-4.57%) |
Apr 24, 2023 | 150.71 | 153.51 | 150.29 | 153.15 | 1,604,290 | +1.57(+1.04%) |
Apr 21, 2023 | 152.73 | 153.13 | 148.53 | 151.58 | 2,509,037 | -2.25(-1.46%) |
Apr 20, 2023 | 148.66 | 156.41 | 147.69 | 153.83 | 3,848,062 | +8.02(+5.50%) |
Apr 19, 2023 | 147.35 | 148.13 | 145.29 | 145.81 | 1,990,222 | -3.43(-2.30%) |
Apr 18, 2023 | 146.82 | 149.48 | 146.67 | 149.24 | 1,492,344 | +3.37(+2.31%) |
Apr 17, 2023 | 144.88 | 146.24 | 144.12 | 145.87 | 1,483,930 | +1.46(+1.01%) |
Apr 14, 2023 | 144.72 | 146.19 | 143.66 | 144.41 | 1,281,196 | -0.63(-0.44%) |
Apr 13, 2023 | 146.46 | 147.31 | 144.24 | 145.04 | 1,881,179 | -0.82(-0.56%) |
Apr 12, 2023 | 147.50 | 148.64 | 145.23 | 145.86 | 1,559,773 | -1.05(-0.71%) |
Apr 11, 2023 | 147.62 | 148.86 | 146.77 | 146.91 | 1,551,942 | +1.86(+1.28%) |
Apr 10, 2023 | 143.76 | 149.02 | 143.60 | 145.05 | 1,544,262 | +1.29(+0.90%) |
Apr 06, 2023 | 141.25 | 144.53 | 140.16 | 143.75 | 2,320,486 | +2.03(+1.44%) |
Apr 05, 2023 | 139.87 | 143.96 | 139.57 | 141.72 | 2,257,221 | -0.36(-0.25%) |
Apr 04, 2023 | 151.49 | 152.09 | 140.18 | 142.07 | 2,973,793 | -10.49(-6.88%) |
Apr 03, 2023 | 151.75 | 154.42 | 151.13 | 152.56 | 1,969,882 | -0.02(-0.01%) |
Mar 31, 2023 | 150.30 | 153.10 | 149.77 | 152.59 | 1,813,986 | +3.07(+2.05%) |
Mar 30, 2023 | 149.69 | 150.54 | 148.60 | 149.51 | 1,091,030 | +1.93(+1.30%) |
Mar 29, 2023 | 148.41 | 148.59 | 146.33 | 147.59 | 1,046,931 | +1.65(+1.13%) |
Mar 28, 2023 | 146.62 | 147.95 | 145.40 | 145.93 | 966,839 | -1.04(-0.71%) |
Mar 27, 2023 | 148.57 | 150.62 | 145.66 | 146.98 | 1,370,982 | +0.64(+0.44%) |
Mar 24, 2023 | 143.34 | 147.56 | 141.98 | 146.34 | 1,516,994 | +0.64(+0.44%) |
Mar 23, 2023 | 146.67 | 150.47 | 144.32 | 145.70 | 1,671,452 | +0.44(+0.30%) |
Mar 22, 2023 | 149.26 | 150.17 | 145.19 | 145.25 | 1,430,154 | -4.48(-2.99%) |
Mar 21, 2023 | 148.68 | 151.58 | 147.83 | 149.73 | 1,786,504 | +4.16(+2.86%) |
Mar 20, 2023 | 144.33 | 147.58 | 142.36 | 145.57 | 1,971,171 | +3.69(+2.60%) |
Mar 17, 2023 | 144.22 | 144.34 | 140.60 | 141.88 | 5,493,219 | -1.28(-0.89%) |
Mar 16, 2023 | 137.82 | 143.74 | 136.87 | 143.16 | 2,894,612 | +0.60(+0.42%) |
Mar 15, 2023 | 148.94 | 149.84 | 139.95 | 142.56 | 3,264,962 | -11.25(-7.32%) |
Mar 14, 2023 | 156.29 | 157.11 | 151.86 | 153.81 | 1,678,108 | +0.80(+0.52%) |
Mar 13, 2023 | 152.74 | 155.88 | 149.44 | 153.01 | 1,999,576 | -3.40(-2.17%) |
Mar 10, 2023 | 165.65 | 165.75 | 154.69 | 156.41 | 2,505,637 | -8.83(-5.34%) |
Mar 09, 2023 | 170.40 | 172.57 | 164.85 | 165.24 | 1,343,540 | -5.35(-3.14%) |
Mar 08, 2023 | 168.48 | 170.80 | 167.66 | 170.59 | 1,143,356 | +2.05(+1.22%) |
Mar 07, 2023 | 171.77 | 172.93 | 168.37 | 168.54 | 1,380,035 | -4.26(-2.47%) |
Mar 06, 2023 | 173.52 | 174.99 | 171.31 | 172.81 | 1,871,199 | -2.79(-1.59%) |
Mar 03, 2023 | 174.53 | 176.12 | 173.14 | 175.59 | 2,139,711 | +2.55(+1.47%) |
Mar 02, 2023 | 167.87 | 173.12 | 166.86 | 173.04 | 1,468,446 | +4.96(+2.95%) |
Mar 01, 2023 | 167.80 | 170.10 | 166.49 | 168.08 | 1,833,561 | +3.25(+1.97%) |
Feb 28, 2023 | 162.14 | 167.40 | 160.96 | 164.83 | 2,367,539 | +3.11(+1.92%) |
Feb 27, 2023 | 162.47 | 163.50 | 161.00 | 161.72 | 1,292,128 | +1.72(+1.08%) |
Feb 24, 2023 | 157.76 | 160.06 | 156.18 | 160.00 | 1,337,109 | -0.75(-0.47%) |
Feb 23, 2023 | 162.02 | 162.41 | 157.63 | 160.75 | 1,158,457 | -0.18(-0.11%) |
Feb 22, 2023 | 161.00 | 163.45 | 160.22 | 160.93 | 1,433,263 | -0.07(-0.04%) |
Feb 21, 2023 | 165.22 | 168.34 | 160.26 | 161.00 | 1,352,912 | -4.46(-2.70%) |
Feb 17, 2023 | 166.84 | 167.20 | 164.55 | 165.45 | 1,249,089 | -1.72(-1.03%) |
Feb 16, 2023 | 166.12 | 170.43 | 165.68 | 167.18 | 1,394,658 | -0.26(-0.15%) |
Feb 15, 2023 | 166.31 | 167.53 | 163.83 | 167.43 | 1,375,528 | -1.16(-0.69%) |
Feb 14, 2023 | 163.75 | 169.71 | 163.53 | 168.59 | 1,907,667 | +3.59(+2.18%) |
Feb 13, 2023 | 161.64 | 166.42 | 159.72 | 165.00 | 1,749,079 | +3.44(+2.13%) |
Feb 10, 2023 | 159.98 | 162.88 | 159.54 | 161.56 | 1,505,139 | +0.51(+0.32%) |
Feb 09, 2023 | 166.12 | 166.74 | 160.67 | 161.04 | 1,675,137 | -2.68(-1.64%) |
Feb 08, 2023 | 162.58 | 165.83 | 162.18 | 163.72 | 1,390,785 | -0.86(-0.52%) |
Feb 07, 2023 | 167.23 | 167.95 | 161.94 | 164.58 | 2,141,819 | -2.65(-1.58%) |
Feb 06, 2023 | 172.20 | 172.95 | 166.37 | 167.23 | 2,029,780 | -6.66(-3.83%) |
Feb 03, 2023 | 173.69 | 179.84 | 173.04 | 173.88 | 2,246,418 | -0.05(-0.03%) |
Feb 02, 2023 | 172.48 | 174.37 | 169.12 | 173.93 | 2,215,166 | +1.67(+0.97%) |
Feb 01, 2023 | 165.14 | 173.01 | 163.51 | 172.26 | 2,435,841 | +5.87(+3.53%) |
Jan 31, 2023 | 162.70 | 166.56 | 161.18 | 166.39 | 3,263,211 | +2.61(+1.59%) |
Jan 30, 2023 | 162.60 | 166.91 | 162.60 | 163.78 | 1,617,274 | -0.49(-0.30%) |
Jan 27, 2023 | 166.74 | 168.88 | 162.86 | 164.27 | 2,421,157 | -2.90(-1.74%) |
Jan 26, 2023 | 157.51 | 167.91 | 157.12 | 167.18 | 4,194,676 | +12.94(+8.39%) |
Jan 25, 2023 | 149.77 | 154.51 | 149.44 | 154.23 | 1,575,963 | +2.60(+1.71%) |
Jan 24, 2023 | 160.99 | 169.46 | 132.54 | 151.63 | 1,715,373 | +0.18(+0.12%) |
Jan 23, 2023 | 151.31 | 152.46 | 149.76 | 151.46 | 1,266,015 | +0.38(+0.25%) |
Jan 20, 2023 | 148.32 | 151.09 | 147.48 | 151.08 | 1,589,379 | +2.63(+1.77%) |
Jan 19, 2023 | 148.65 | 150.36 | 147.32 | 148.45 | 1,411,352 | -1.53(-1.02%) |
Jan 18, 2023 | 154.24 | 157.14 | 149.88 | 149.98 | 1,796,597 | -2.74(-1.79%) |
Jan 17, 2023 | 154.75 | 157.44 | 151.47 | 152.72 | 2,060,690 | -2.39(-1.54%) |
Jan 13, 2023 | 152.60 | 155.59 | 152.08 | 155.11 | 1,351,301 | +1.82(+1.19%) |
Jan 12, 2023 | 153.07 | 153.94 | 150.57 | 153.29 | 1,724,695 | +1.19(+0.78%) |
Jan 11, 2023 | 148.80 | 152.16 | 148.80 | 152.09 | 2,310,085 | +3.29(+2.21%) |
Jan 10, 2023 | 139.92 | 148.94 | 139.76 | 148.81 | 2,844,577 | +9.93(+7.15%) |
Jan 09, 2023 | 142.84 | 143.36 | 138.85 | 138.87 | 1,696,749 | -2.82(-1.99%) |
Jan 06, 2023 | 137.13 | 143.63 | 137.10 | 141.69 | 2,125,550 | +6.77(+5.02%) |
Jan 05, 2023 | 134.38 | 136.28 | 132.27 | 134.92 | 1,739,369 | +0.05(+0.04%) |
Jan 04, 2023 | 129.65 | 136.02 | 129.62 | 134.87 | 2,217,322 | +5.85(+4.53%) |
Jan 03, 2023 | 129.76 | 131.35 | 127.80 | 129.02 | 1,679,403 | -0.74(-0.57%) |
Dec 30, 2022 | 130.46 | 131.53 | 128.74 | 129.76 | 1,156,476 | -1.72(-1.31%) |
Dec 29, 2022 | 132.56 | 133.10 | 130.91 | 131.48 | 849,757 | -0.12(-0.09%) |
Dec 28, 2022 | 134.20 | 134.20 | 131.16 | 131.60 | 1,177,278 | -2.31(-1.72%) |
Dec 27, 2022 | 134.50 | 136.20 | 133.11 | 133.90 | 1,095,693 | +0.45(+0.34%) |
Dec 23, 2022 | 134.90 | 135.34 | 132.23 | 133.45 | 979,051 | -0.81(-0.61%) |
Dec 22, 2022 | 134.32 | 134.85 | 130.56 | 134.27 | 1,396,363 | -0.53(-0.39%) |
Dec 21, 2022 | 133.11 | 135.21 | 132.01 | 134.80 | 1,924,899 | +3.41(+2.60%) |
Dec 20, 2022 | 129.89 | 133.29 | 129.84 | 131.38 | 1,761,175 | +2.17(+1.68%) |
Dec 19, 2022 | 130.92 | 131.41 | 128.52 | 129.22 | 1,708,813 | -1.80(-1.38%) |
Dec 16, 2022 | 127.95 | 131.94 | 126.97 | 131.02 | 6,243,049 | -0.49(-0.37%) |
Dec 15, 2022 | 141.02 | 141.34 | 131.11 | 131.51 | 3,400,761 | -13.56(-9.35%) |
Dec 14, 2022 | 145.15 | 146.64 | 143.19 | 145.07 | 2,105,068 | -1.49(-1.02%) |
Dec 13, 2022 | 149.68 | 150.06 | 145.84 | 146.56 | 2,096,862 | +1.36(+0.94%) |
Dec 12, 2022 | 144.48 | 145.32 | 141.57 | 145.20 | 1,291,002 | +0.97(+0.67%) |
Dec 09, 2022 | 147.72 | 148.51 | 143.98 | 144.23 | 1,264,087 | -3.71(-2.51%) |
Dec 08, 2022 | 149.91 | 150.80 | 146.96 | 147.94 | 1,323,867 | +1.03(+0.70%) |
Dec 07, 2022 | 148.82 | 151.99 | 146.68 | 146.91 | 1,865,908 | -3.12(-2.08%) |
Dec 06, 2022 | 149.81 | 151.86 | 148.09 | 150.03 | 1,677,152 | +1.93(+1.30%) |
Dec 05, 2022 | 150.60 | 151.92 | 146.82 | 148.09 | 1,821,354 | -3.13(-2.07%) |
Dec 02, 2022 | 144.62 | 151.39 | 144.39 | 151.22 | 2,321,792 | +4.85(+3.32%) |
Dec 01, 2022 | 147.09 | 149.07 | 146.18 | 146.37 | 1,436,876 | -0.69(-0.47%) |
Nov 30, 2022 | 144.93 | 147.27 | 142.23 | 147.06 | 3,631,724 | +2.90(+2.01%) |
Nov 29, 2022 | 146.81 | 148.09 | 143.54 | 144.15 | 1,488,176 | -0.53(-0.37%) |
Nov 28, 2022 | 144.95 | 146.37 | 143.46 | 144.68 | 1,769,431 | -1.63(-1.11%) |
Nov 25, 2022 | 146.90 | 148.02 | 145.63 | 146.31 | 668,026 | -0.53(-0.36%) |
Nov 23, 2022 | 148.73 | 148.73 | 145.32 | 146.84 | 1,257,825 | -2.37(-1.59%) |
Nov 22, 2022 | 147.84 | 150.21 | 146.45 | 149.21 | 2,554,974 | +3.05(+2.09%) |
Nov 21, 2022 | 138.50 | 146.47 | 138.03 | 146.16 | 2,695,604 | +6.88(+4.94%) |
Nov 18, 2022 | 140.33 | 140.49 | 135.96 | 139.29 | 1,631,768 | -0.07(-0.05%) |
Nov 17, 2022 | 136.27 | 139.51 | 134.56 | 139.36 | 1,230,141 | +0.49(+0.35%) |
Nov 16, 2022 | 138.81 | 140.54 | 137.94 | 138.87 | 1,347,211 | -2.40(-1.70%) |
Nov 15, 2022 | 141.50 | 142.84 | 140.35 | 141.27 | 2,449,482 | +1.81(+1.30%) |
Nov 14, 2022 | 135.00 | 141.97 | 134.60 | 139.46 | 2,343,634 | +3.37(+2.48%) |
Nov 11, 2022 | 139.16 | 141.20 | 135.18 | 136.08 | 2,827,426 | -0.27(-0.19%) |
Nov 10, 2022 | 133.65 | 136.71 | 132.19 | 136.35 | 2,331,947 | +7.81(+6.07%) |
Nov 09, 2022 | 131.03 | 132.74 | 128.21 | 128.54 | 1,632,684 | -3.35(-2.54%) |
Nov 08, 2022 | 132.56 | 136.20 | 130.37 | 131.89 | 1,893,166 | +0.17(+0.13%) |
Nov 07, 2022 | 132.34 | 133.69 | 130.53 | 131.73 | 1,630,474 | +0.75(+0.57%) |
Nov 04, 2022 | 131.67 | 134.77 | 129.34 | 130.98 | 1,774,371 | +4.70(+3.72%) |
Nov 03, 2022 | 125.13 | 128.43 | 124.12 | 126.28 | 1,391,495 | +0.05(+0.04%) |
Nov 02, 2022 | 130.52 | 126.11 | 126.23 | 1,888,599 | -5.67(-4.30%) | |
Nov 01, 2022 | 132.39 | 133.72 | 128.08 | 131.90 | 1,828,096 | +3.06(+2.37%) |
Oct 31, 2022 | 130.42 | 132.28 | 128.49 | 128.84 | 3,012,905 | -2.57(-1.95%) |
Oct 28, 2022 | 131.81 | 134.34 | 129.77 | 131.41 | 2,092,239 | -1.47(-1.11%) |
Oct 27, 2022 | 133.37 | 134.79 | 132.16 | 132.88 | 1,582,103 | -1.49(-1.11%) |
Oct 26, 2022 | 134.64 | 137.22 | 132.39 | 134.38 | 1,904,887 | +0.50(+0.37%) |
Oct 25, 2022 | 130.25 | 133.94 | 129.99 | 133.88 | 1,880,621 | +1.73(+1.31%) |
Oct 24, 2022 | 132.27 | 133.11 | 129.73 | 132.15 | 2,233,877 | -0.79(-0.60%) |
Oct 21, 2022 | 122.91 | 132.94 | 122.86 | 132.94 | 3,751,374 | +10.44(+8.52%) |
Oct 20, 2022 | 115.08 | 123.97 | 113.84 | 122.51 | 3,389,261 | +2.97(+2.49%) |
Oct 19, 2022 | 121.82 | 123.49 | 119.47 | 119.54 | 2,174,180 | -2.52(-2.06%) |
Oct 18, 2022 | 122.48 | 123.37 | 120.33 | 122.06 | 1,272,109 | +2.32(+1.94%) |
Oct 17, 2022 | 119.33 | 122.00 | 119.01 | 119.73 | 1,502,300 | +3.31(+2.85%) |
Oct 14, 2022 | 122.01 | 122.31 | 115.75 | 116.42 | 2,017,462 | -5.19(-4.27%) |
Oct 13, 2022 | 114.20 | 122.52 | 112.64 | 121.61 | 2,220,804 | +4.60(+3.93%) |
Oct 12, 2022 | 116.48 | 117.81 | 115.29 | 117.01 | 1,341,883 | +0.44(+0.38%) |
Oct 11, 2022 | 114.71 | 118.89 | 114.15 | 116.56 | 1,687,902 | +0.77(+0.67%) |
Oct 10, 2022 | 114.90 | 116.33 | 113.92 | 115.79 | 1,310,316 | +3.00(+2.66%) |
Oct 07, 2022 | 114.74 | 115.18 | 111.74 | 112.79 | 1,961,434 | -2.75(-2.38%) |
Oct 06, 2022 | 113.94 | 118.14 | 113.94 | 115.54 | 2,214,676 | -0.04(-0.03%) |
Oct 05, 2022 | 115.11 | 116.48 | 114.03 | 115.58 | 1,644,035 | -1.43(-1.22%) |
Oct 04, 2022 | 113.77 | 117.21 | 113.32 | 117.01 | 2,241,447 | +4.88(+4.36%) |
Oct 03, 2022 | 107.69 | 112.78 | 107.16 | 112.12 | 2,445,321 | +7.20(+6.86%) |
Sep 30, 2022 | 102.95 | 107.05 | 102.34 | 104.92 | 2,295,694 | +1.67(+1.62%) |
Sep 29, 2022 | 104.00 | 104.44 | 101.83 | 103.26 | 1,453,044 | -1.11(-1.06%) |
Sep 28, 2022 | 102.14 | 104.84 | 101.51 | 104.37 | 1,593,296 | +1.59(+1.55%) |
Sep 27, 2022 | 102.39 | 103.33 | 101.27 | 102.78 | 1,629,198 | +1.86(+1.84%) |
Sep 26, 2022 | 102.05 | 103.71 | 100.40 | 100.92 | 2,129,553 | -2.42(-2.34%) |
Sep 23, 2022 | 103.46 | 104.00 | 101.10 | 103.34 | 2,030,852 | -2.91(-2.74%) |
Sep 22, 2022 | 109.74 | 109.94 | 105.35 | 106.25 | 2,496,438 | -1.61(-1.49%) |
Sep 21, 2022 | 111.46 | 112.74 | 107.78 | 107.86 | 2,616,020 | -2.95(-2.66%) |
Sep 20, 2022 | 113.39 | 113.86 | 110.12 | 110.81 | 2,381,168 | -5.17(-4.46%) |
Sep 19, 2022 | 113.32 | 116.28 | 112.45 | 115.98 | 1,770,509 | +1.70(+1.49%) |
Sep 16, 2022 | 112.95 | 114.93 | 111.42 | 114.28 | 3,964,483 | -0.19(-0.16%) |
Sep 15, 2022 | 118.33 | 118.34 | 113.81 | 114.47 | 3,358,024 | -3.36(-2.85%) |
Sep 14, 2022 | 127.86 | 128.72 | 116.48 | 117.83 | 5,684,232 | -15.02(-11.31%) |
Sep 13, 2022 | 135.23 | 137.31 | 131.91 | 132.85 | 1,746,837 | -5.49(-3.97%) |
Sep 12, 2022 | 141.21 | 141.97 | 137.41 | 138.33 | 1,450,787 | -1.80(-1.28%) |
Sep 09, 2022 | 137.63 | 140.60 | 137.30 | 140.13 | 1,676,954 | +4.04(+2.97%) |
Sep 08, 2022 | 131.82 | 136.32 | 131.01 | 136.09 | 1,525,773 | +3.72(+2.81%) |
Sep 07, 2022 | 129.19 | 132.75 | 127.25 | 132.37 | 1,421,551 | +1.13(+0.86%) |
Sep 06, 2022 | 127.87 | 131.80 | 127.30 | 131.24 | 2,127,276 | +3.58(+2.81%) |
Sep 02, 2022 | 129.53 | 131.08 | 126.83 | 127.66 | 1,114,572 | +0.37(+0.29%) |