Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 189.57 | 192.21 | 187.56 | 188.08 | 181,368 | -0.39(-0.21%) |
Aug 30, 2023 | 187.93 | 189.94 | 187.66 | 188.46 | 53,466 | +1.22(+0.65%) |
Aug 29, 2023 | 184.52 | 187.33 | 183.69 | 187.24 | 48,529 | +2.32(+1.25%) |
Aug 28, 2023 | 182.46 | 185.84 | 182.21 | 184.92 | 51,326 | +2.76(+1.52%) |
Aug 25, 2023 | 180.99 | 182.87 | 179.85 | 182.16 | 81,192 | +2.15(+1.19%) |
Aug 24, 2023 | 182.12 | 184.26 | 179.67 | 180.01 | 92,745 | -3.71(-2.02%) |
Aug 23, 2023 | 182.05 | 184.13 | 180.06 | 183.72 | 53,188 | +2.46(+1.35%) |
Aug 22, 2023 | 183.20 | 183.20 | 180.66 | 181.26 | 47,288 | -1.22(-0.67%) |
Aug 21, 2023 | 181.93 | 183.33 | 180.74 | 182.49 | 52,016 | +0.82(+0.45%) |
Aug 18, 2023 | 181.78 | 182.80 | 181.01 | 181.67 | 77,896 | -0.56(-0.31%) |
Aug 17, 2023 | 186.24 | 187.39 | 182.13 | 182.23 | 55,055 | -4.11(-2.20%) |
Aug 16, 2023 | 186.98 | 188.28 | 186.11 | 186.34 | 79,809 | -0.56(-0.30%) |
Aug 15, 2023 | 186.85 | 187.50 | 185.31 | 186.89 | 55,557 | -0.71(-0.38%) |
Aug 14, 2023 | 186.78 | 187.79 | 185.10 | 187.60 | 76,343 | +0.48(+0.25%) |
Aug 11, 2023 | 186.85 | 188.71 | 185.96 | 187.12 | 85,100 | +0.09(+0.05%) |
Aug 10, 2023 | 188.90 | 189.88 | 186.24 | 187.03 | 55,983 | -0.82(-0.43%) |
Aug 09, 2023 | 189.85 | 189.85 | 186.09 | 187.85 | 72,266 | -1.50(-0.79%) |
Aug 08, 2023 | 189.22 | 189.37 | 184.25 | 189.35 | 88,459 | -1.57(-0.82%) |
Aug 07, 2023 | 189.76 | 191.85 | 188.93 | 190.92 | 115,925 | +1.71(+0.90%) |
Aug 04, 2023 | 187.81 | 191.13 | 185.42 | 189.21 | 117,017 | +2.35(+1.26%) |
Aug 03, 2023 | 184.82 | 189.46 | 183.24 | 186.86 | 155,063 | +0.29(+0.15%) |
Aug 02, 2023 | 183.67 | 186.87 | 182.93 | 186.57 | 137,006 | +1.14(+0.62%) |
Aug 01, 2023 | 184.63 | 186.00 | 183.90 | 185.43 | 114,428 | -0.06(-0.03%) |
Jul 31, 2023 | 183.18 | 185.54 | 183.07 | 185.49 | 67,935 | +2.69(+1.47%) |
Jul 28, 2023 | 184.57 | 185.59 | 181.89 | 182.81 | 86,031 | -0.53(-0.29%) |
Jul 27, 2023 | 186.10 | 186.10 | 182.28 | 183.33 | 124,906 | -2.19(-1.18%) |
Jul 26, 2023 | 186.95 | 189.33 | 185.46 | 185.52 | 94,099 | -1.88(-1.00%) |
Jul 25, 2023 | 185.40 | 189.20 | 185.40 | 187.40 | 140,129 | +1.00(+0.54%) |
Jul 24, 2023 | 185.28 | 186.56 | 183.63 | 186.40 | 120,833 | +2.09(+1.13%) |
Jul 21, 2023 | 186.97 | 187.53 | 184.20 | 184.31 | 131,555 | -1.65(-0.89%) |
Jul 20, 2023 | 187.81 | 188.09 | 185.41 | 185.96 | 99,010 | -0.24(-0.13%) |
Jul 19, 2023 | 187.27 | 188.40 | 186.17 | 186.20 | 146,405 | -1.48(-0.79%) |
Jul 18, 2023 | 183.29 | 187.73 | 183.19 | 187.68 | 104,393 | +4.25(+2.32%) |
Jul 17, 2023 | 180.84 | 185.16 | 179.90 | 183.43 | 79,082 | +2.61(+1.45%) |
Jul 14, 2023 | 181.27 | 181.27 | 178.74 | 180.82 | 61,242 | -0.69(-0.38%) |
Jul 13, 2023 | 181.50 | 181.97 | 180.77 | 181.50 | 55,816 | +0.64(+0.35%) |
Jul 12, 2023 | 181.18 | 182.70 | 179.49 | 180.87 | 83,102 | +3.02(+1.70%) |
Jul 11, 2023 | 178.36 | 180.33 | 177.27 | 177.84 | 80,173 | +0.21(+0.12%) |
Jul 10, 2023 | 174.31 | 178.44 | 173.27 | 177.63 | 184,488 | +3.56(+2.05%) |
Jul 07, 2023 | 174.73 | 176.47 | 173.91 | 174.07 | 166,687 | -1.15(-0.66%) |
Jul 06, 2023 | 176.03 | 176.03 | 173.45 | 175.23 | 69,388 | -1.92(-1.08%) |
Jul 05, 2023 | 180.90 | 182.33 | 177.11 | 177.15 | 156,063 | -6.32(-3.45%) |
Jul 03, 2023 | 182.09 | 183.47 | 181.87 | 183.47 | 53,827 | +0.77(+0.42%) |
Jun 30, 2023 | 181.51 | 183.71 | 181.51 | 182.71 | 257,943 | +2.58(+1.44%) |
Jun 29, 2023 | 176.98 | 180.64 | 176.25 | 180.12 | 71,920 | +2.82(+1.59%) |
Jun 28, 2023 | 177.80 | 178.12 | 176.43 | 177.30 | 59,735 | -0.47(-0.26%) |
Jun 27, 2023 | 176.12 | 177.90 | 176.12 | 177.76 | 76,477 | +2.40(+1.37%) |
Jun 26, 2023 | 173.53 | 177.24 | 173.53 | 175.37 | 74,980 | +1.22(+0.70%) |
Jun 23, 2023 | 173.07 | 175.95 | 172.86 | 174.14 | 234,873 | -1.56(-0.89%) |
Jun 22, 2023 | 176.61 | 176.61 | 174.43 | 175.71 | 64,627 | -1.06(-0.60%) |
Jun 21, 2023 | 174.40 | 177.52 | 173.69 | 176.77 | 70,192 | +1.30(+0.74%) |
Jun 20, 2023 | 176.88 | 177.99 | 175.14 | 175.47 | 102,909 | -2.68(-1.51%) |
Jun 16, 2023 | 178.98 | 178.98 | 176.05 | 178.15 | 283,241 | +1.19(+0.67%) |
Jun 15, 2023 | 174.50 | 177.20 | 174.50 | 176.96 | 107,514 | +1.54(+0.88%) |
Jun 14, 2023 | 175.74 | 177.84 | 173.25 | 175.42 | 100,058 | -0.15(-0.08%) |
Jun 13, 2023 | 174.22 | 176.23 | 173.67 | 175.57 | 120,177 | +1.91(+1.10%) |
Jun 12, 2023 | 173.03 | 174.59 | 171.75 | 173.66 | 103,433 | +0.59(+0.34%) |
Jun 09, 2023 | 174.72 | 175.64 | 171.48 | 173.07 | 109,964 | -1.77(-1.01%) |
Jun 08, 2023 | 176.01 | 176.39 | 174.09 | 174.84 | 94,315 | -1.50(-0.85%) |
Jun 07, 2023 | 171.34 | 177.04 | 171.34 | 176.34 | 137,631 | +5.67(+3.32%) |
Jun 06, 2023 | 164.22 | 171.46 | 164.22 | 170.67 | 111,466 | +5.84(+3.54%) |
Jun 05, 2023 | 165.44 | 166.38 | 162.75 | 164.84 | 78,384 | -2.43(-1.45%) |
Jun 02, 2023 | 162.89 | 167.63 | 162.04 | 167.26 | 112,017 | +6.89(+4.30%) |
Jun 01, 2023 | 157.91 | 160.40 | 155.98 | 160.37 | 116,324 | +2.81(+1.78%) |
May 31, 2023 | 163.18 | 164.07 | 156.77 | 157.57 | 130,766 | -5.85(-3.58%) |
May 30, 2023 | 163.97 | 165.09 | 162.21 | 163.41 | 62,500 | -0.56(-0.34%) |
May 26, 2023 | 161.22 | 163.98 | 161.22 | 163.97 | 68,490 | +2.39(+1.48%) |
May 25, 2023 | 159.71 | 161.64 | 158.76 | 161.58 | 98,213 | +1.48(+0.92%) |
May 24, 2023 | 161.95 | 161.95 | 159.51 | 160.10 | 86,822 | -2.12(-1.31%) |
May 23, 2023 | 163.13 | 164.86 | 161.77 | 162.22 | 98,209 | -2.06(-1.26%) |
May 22, 2023 | 164.70 | 165.18 | 162.13 | 164.29 | 63,863 | +0.01(+0.01%) |
May 19, 2023 | 167.72 | 167.72 | 163.48 | 164.28 | 79,500 | -1.44(-0.87%) |
May 18, 2023 | 163.41 | 165.85 | 163.16 | 165.72 | 94,216 | +2.05(+1.26%) |
May 17, 2023 | 162.23 | 164.18 | 161.41 | 163.66 | 104,947 | +1.92(+1.18%) |
May 16, 2023 | 163.23 | 163.23 | 160.12 | 161.75 | 99,558 | -1.86(-1.13%) |
May 15, 2023 | 164.25 | 164.66 | 161.72 | 163.60 | 135,988 | -0.78(-0.48%) |
May 12, 2023 | 165.12 | 165.99 | 161.56 | 164.39 | 141,682 | -0.30(-0.18%) |
May 11, 2023 | 165.41 | 165.56 | 162.74 | 164.69 | 86,624 | -1.94(-1.17%) |
May 10, 2023 | 168.63 | 168.63 | 163.73 | 166.63 | 105,817 | -0.16(-0.10%) |
May 09, 2023 | 168.29 | 168.98 | 166.67 | 166.79 | 96,444 | -2.01(-1.19%) |
May 08, 2023 | 172.65 | 173.76 | 167.38 | 168.80 | 137,189 | -3.22(-1.87%) |
May 05, 2023 | 169.65 | 172.55 | 168.84 | 172.03 | 142,526 | +5.18(+3.10%) |
May 04, 2023 | 160.35 | 167.97 | 159.35 | 166.85 | 203,339 | +1.15(+0.69%) |
May 03, 2023 | 162.32 | 169.07 | 162.23 | 165.70 | 205,821 | +4.46(+2.76%) |
May 02, 2023 | 160.94 | 161.98 | 158.99 | 161.24 | 141,472 | +0.15(+0.09%) |
May 01, 2023 | 160.29 | 163.21 | 159.85 | 161.09 | 117,915 | +0.62(+0.38%) |
Apr 28, 2023 | 161.58 | 163.27 | 160.16 | 160.48 | 134,520 | -1.00(-0.62%) |
Apr 27, 2023 | 156.94 | 161.60 | 156.94 | 161.48 | 108,882 | +6.12(+3.94%) |
Apr 26, 2023 | 157.08 | 158.47 | 155.08 | 155.36 | 103,435 | -3.22(-2.03%) |
Apr 25, 2023 | 159.61 | 160.98 | 158.57 | 158.58 | 92,477 | -1.94(-1.21%) |
Apr 24, 2023 | 160.55 | 162.53 | 159.79 | 160.52 | 79,744 | -0.29(-0.18%) |
Apr 21, 2023 | 161.59 | 161.59 | 159.77 | 160.81 | 180,297 | +0.52(+0.32%) |
Apr 20, 2023 | 159.35 | 161.29 | 158.77 | 160.29 | 58,017 | +0.44(+0.27%) |
Apr 19, 2023 | 159.75 | 160.96 | 159.41 | 159.85 | 98,288 | -0.14(-0.09%) |
Apr 18, 2023 | 161.11 | 161.76 | 158.98 | 159.99 | 84,582 | -0.13(-0.08%) |
Apr 17, 2023 | 158.86 | 160.64 | 158.73 | 160.12 | 92,851 | +1.26(+0.79%) |
Apr 14, 2023 | 159.09 | 161.93 | 158.05 | 158.86 | 81,124 | -0.45(-0.28%) |
Apr 13, 2023 | 159.13 | 160.81 | 157.04 | 159.31 | 99,649 | +0.62(+0.39%) |
Apr 12, 2023 | 159.06 | 160.41 | 158.09 | 158.68 | 94,229 | +1.47(+0.93%) |
Apr 11, 2023 | 156.77 | 159.04 | 156.77 | 157.21 | 102,314 | +1.44(+0.92%) |
Apr 10, 2023 | 152.90 | 156.76 | 152.06 | 155.77 | 151,145 | +1.84(+1.19%) |
Apr 06, 2023 | 156.50 | 156.90 | 153.72 | 153.94 | 188,940 | -2.49(-1.59%) |
Apr 05, 2023 | 160.31 | 160.31 | 154.70 | 156.43 | 190,616 | -5.08(-3.15%) |
Apr 04, 2023 | 167.49 | 167.49 | 160.01 | 161.51 | 104,766 | -5.56(-3.33%) |
Apr 03, 2023 | 166.42 | 167.62 | 164.58 | 167.07 | 130,094 | +0.05(+0.03%) |
Mar 31, 2023 | 165.81 | 167.13 | 164.89 | 167.02 | 129,422 | +2.70(+1.64%) |
Mar 30, 2023 | 164.40 | 166.15 | 163.86 | 164.32 | 110,683 | +1.72(+1.06%) |
Mar 29, 2023 | 162.44 | 163.45 | 161.37 | 162.60 | 109,965 | +1.63(+1.01%) |
Mar 28, 2023 | 159.43 | 161.79 | 159.43 | 160.97 | 98,141 | +1.29(+0.81%) |
Mar 27, 2023 | 160.97 | 161.14 | 159.38 | 159.68 | 111,819 | +0.62(+0.39%) |
Mar 24, 2023 | 156.78 | 159.42 | 155.26 | 159.06 | 117,926 | +0.47(+0.29%) |
Mar 23, 2023 | 159.68 | 162.66 | 157.69 | 158.59 | 136,366 | -1.03(-0.65%) |
Mar 22, 2023 | 163.51 | 164.41 | 159.29 | 159.62 | 154,910 | -3.86(-2.36%) |
Mar 21, 2023 | 164.45 | 166.22 | 162.49 | 163.48 | 184,032 | +1.63(+1.01%) |
Mar 20, 2023 | 161.07 | 162.92 | 160.79 | 161.86 | 202,188 | +2.25(+1.41%) |
Mar 17, 2023 | 161.93 | 161.96 | 158.71 | 159.60 | 360,824 | -3.12(-1.91%) |
Mar 16, 2023 | 159.26 | 164.23 | 159.26 | 162.72 | 132,674 | +1.14(+0.71%) |
Mar 15, 2023 | 161.32 | 163.41 | 160.19 | 161.58 | 185,731 | -4.09(-2.47%) |
Mar 14, 2023 | 166.40 | 167.62 | 162.51 | 165.67 | 169,864 | +3.61(+2.23%) |
Mar 13, 2023 | 162.43 | 163.42 | 159.83 | 162.06 | 225,220 | -3.12(-1.89%) |
Mar 10, 2023 | 170.30 | 170.37 | 164.57 | 165.17 | 178,161 | -5.71(-3.34%) |
Mar 09, 2023 | 174.64 | 174.70 | 170.35 | 170.88 | 138,337 | -3.25(-1.86%) |
Mar 08, 2023 | 172.60 | 174.28 | 171.82 | 174.12 | 75,659 | +1.69(+0.98%) |
Mar 07, 2023 | 174.97 | 175.40 | 172.42 | 172.43 | 92,128 | -1.87(-1.07%) |
Mar 06, 2023 | 175.99 | 176.92 | 174.10 | 174.30 | 97,768 | -1.64(-0.93%) |
Mar 03, 2023 | 174.54 | 176.16 | 172.60 | 175.94 | 111,556 | +2.48(+1.43%) |
Mar 02, 2023 | 171.44 | 174.54 | 170.16 | 173.46 | 105,850 | +0.76(+0.44%) |
Mar 01, 2023 | 173.54 | 174.65 | 171.75 | 172.69 | 171,327 | -1.18(-0.68%) |
Feb 28, 2023 | 173.66 | 176.76 | 173.66 | 173.87 | 159,939 | +0.05(+0.03%) |
Feb 27, 2023 | 173.36 | 174.94 | 171.60 | 173.82 | 67,688 | +2.46(+1.43%) |
Feb 24, 2023 | 170.55 | 171.93 | 169.00 | 171.37 | 119,642 | -1.28(-0.74%) |
Feb 23, 2023 | 174.65 | 176.22 | 170.93 | 172.65 | 109,516 | -1.03(-0.59%) |
Feb 22, 2023 | 174.25 | 176.43 | 173.66 | 173.68 | 92,035 | -0.57(-0.33%) |
Feb 21, 2023 | 175.53 | 175.53 | 172.49 | 174.25 | 165,942 | -3.42(-1.92%) |
Feb 17, 2023 | 174.32 | 178.31 | 173.76 | 177.67 | 117,661 | +4.22(+2.43%) |
Feb 16, 2023 | 173.30 | 175.63 | 171.38 | 173.45 | 236,426 | -2.70(-1.54%) |
Feb 15, 2023 | 175.33 | 179.69 | 175.33 | 176.15 | 138,920 | -0.01(-0.01%) |
Feb 14, 2023 | 176.27 | 177.17 | 174.13 | 176.16 | 146,646 | +0.36(+0.20%) |
Feb 13, 2023 | 174.61 | 177.23 | 174.12 | 175.80 | 175,750 | +1.53(+0.88%) |
Feb 10, 2023 | 175.11 | 177.07 | 173.55 | 174.28 | 250,234 | -1.27(-0.72%) |
Feb 09, 2023 | 169.39 | 179.31 | 169.39 | 175.55 | 282,872 | +8.38(+5.01%) |
Feb 08, 2023 | 168.19 | 170.53 | 166.99 | 167.17 | 223,938 | -2.98(-1.75%) |
Feb 07, 2023 | 165.28 | 170.87 | 164.88 | 170.15 | 191,150 | +3.49(+2.09%) |
Feb 06, 2023 | 168.76 | 169.47 | 165.94 | 166.66 | 104,280 | -3.81(-2.24%) |
Feb 03, 2023 | 168.56 | 171.31 | 168.56 | 170.47 | 83,746 | +0.45(+0.26%) |
Feb 02, 2023 | 166.99 | 171.11 | 166.02 | 170.03 | 150,178 | +4.11(+2.48%) |
Feb 01, 2023 | 161.39 | 167.01 | 160.35 | 165.92 | 127,171 | +3.94(+2.43%) |
Jan 31, 2023 | 157.21 | 162.19 | 157.21 | 161.98 | 129,531 | +5.53(+3.53%) |
Jan 30, 2023 | 157.19 | 158.68 | 155.69 | 156.45 | 72,853 | -1.33(-0.84%) |
Jan 27, 2023 | 155.39 | 158.64 | 154.65 | 157.78 | 88,440 | +2.26(+1.45%) |
Jan 26, 2023 | 153.83 | 155.81 | 151.03 | 155.52 | 90,889 | +2.70(+1.77%) |
Jan 25, 2023 | 152.43 | 153.34 | 151.31 | 152.81 | 71,300 | -0.58(-0.38%) |
Jan 24, 2023 | 150.29 | 154.68 | 149.50 | 153.40 | 58,075 | +0.98(+0.64%) |
Jan 23, 2023 | 152.11 | 153.05 | 151.26 | 152.42 | 122,726 | +0.01(+0.01%) |
Jan 20, 2023 | 151.59 | 153.95 | 150.50 | 152.41 | 164,792 | +2.24(+1.49%) |
Jan 19, 2023 | 152.96 | 152.96 | 149.50 | 150.17 | 72,654 | -2.92(-1.91%) |
Jan 18, 2023 | 155.11 | 157.48 | 152.78 | 153.09 | 90,206 | -2.08(-1.34%) |
Jan 17, 2023 | 157.33 | 158.96 | 155.14 | 155.17 | 91,163 | -1.59(-1.02%) |
Jan 13, 2023 | 153.92 | 157.33 | 152.81 | 156.77 | 72,312 | +2.58(+1.68%) |
Jan 12, 2023 | 154.99 | 155.31 | 152.29 | 154.18 | 133,520 | -0.08(-0.05%) |
Jan 11, 2023 | 150.68 | 154.54 | 150.68 | 154.26 | 187,526 | +2.75(+1.82%) |
Jan 10, 2023 | 148.37 | 151.65 | 147.69 | 151.51 | 81,437 | +3.14(+2.12%) |
Jan 09, 2023 | 147.65 | 150.43 | 147.65 | 148.37 | 86,566 | +1.16(+0.79%) |
Jan 06, 2023 | 143.45 | 147.84 | 143.45 | 147.21 | 88,317 | +5.42(+3.82%) |
Jan 05, 2023 | 142.58 | 144.20 | 140.76 | 141.79 | 122,186 | -1.75(-1.22%) |
Jan 04, 2023 | 145.18 | 146.31 | 143.13 | 143.54 | 93,828 | -0.70(-0.49%) |
Jan 03, 2023 | 146.23 | 146.49 | 142.25 | 144.25 | 229,000 | -0.60(-0.42%) |
Dec 30, 2022 | 146.49 | 147.20 | 143.79 | 144.85 | 71,934 | -2.82(-1.91%) |
Dec 29, 2022 | 144.53 | 148.76 | 144.40 | 147.67 | 106,667 | +4.32(+3.01%) |
Dec 28, 2022 | 146.16 | 146.76 | 143.05 | 143.35 | 48,674 | -2.59(-1.78%) |
Dec 27, 2022 | 144.87 | 147.15 | 143.81 | 145.95 | 44,677 | +0.48(+0.33%) |
Dec 23, 2022 | 144.38 | 146.12 | 143.95 | 145.47 | 55,569 | +1.28(+0.89%) |
Dec 22, 2022 | 144.42 | 144.82 | 141.89 | 144.20 | 80,507 | -1.76(-1.21%) |
Dec 21, 2022 | 143.87 | 146.70 | 143.87 | 145.96 | 107,673 | +2.47(+1.72%) |
Dec 20, 2022 | 141.63 | 145.01 | 141.09 | 143.49 | 162,069 | +1.83(+1.29%) |
Dec 19, 2022 | 142.69 | 144.33 | 141.19 | 141.66 | 125,335 | -1.07(-0.75%) |
Dec 16, 2022 | 141.17 | 142.87 | 140.36 | 142.73 | 488,470 | -0.54(-0.38%) |
Dec 15, 2022 | 148.15 | 148.15 | 143.10 | 143.27 | 143,837 | -7.06(-4.70%) |
Dec 14, 2022 | 153.49 | 154.91 | 148.44 | 150.34 | 148,636 | -2.86(-1.87%) |
Dec 13, 2022 | 157.16 | 157.71 | 152.17 | 153.20 | 153,794 | +0.67(+0.44%) |
Dec 12, 2022 | 150.21 | 152.55 | 149.35 | 152.53 | 90,088 | +2.40(+1.60%) |
Dec 09, 2022 | 150.56 | 152.60 | 149.90 | 150.13 | 79,311 | -1.00(-0.66%) |
Dec 08, 2022 | 149.35 | 152.19 | 149.35 | 151.13 | 69,839 | +1.78(+1.19%) |
Dec 07, 2022 | 148.47 | 152.14 | 148.40 | 149.35 | 88,458 | +0.24(+0.16%) |
Dec 06, 2022 | 151.77 | 152.55 | 147.73 | 149.11 | 101,845 | -2.87(-1.89%) |
Dec 05, 2022 | 156.81 | 156.81 | 150.62 | 151.98 | 109,140 | -6.43(-4.06%) |
Dec 02, 2022 | 155.96 | 159.27 | 155.16 | 158.41 | 84,509 | +0.99(+0.63%) |
Dec 01, 2022 | 157.55 | 159.07 | 155.67 | 157.42 | 190,612 | +0.47(+0.30%) |
Nov 30, 2022 | 152.86 | 157.08 | 150.35 | 156.95 | 186,954 | +5.00(+3.29%) |
Nov 29, 2022 | 149.63 | 152.05 | 149.63 | 151.95 | 122,717 | +1.60(+1.07%) |
Nov 28, 2022 | 153.24 | 156.19 | 149.68 | 150.35 | 79,696 | -3.94(-2.55%) |
Nov 25, 2022 | 154.88 | 156.41 | 154.25 | 154.28 | 48,951 | +0.00(+0.00%) |
Nov 23, 2022 | 156.36 | 157.37 | 154.16 | 154.28 | 96,085 | -2.74(-1.74%) |
Nov 22, 2022 | 156.17 | 157.21 | 154.61 | 157.02 | 92,863 | +2.23(+1.44%) |
Nov 21, 2022 | 154.58 | 156.25 | 153.38 | 154.79 | 117,053 | -0.14(-0.09%) |
Nov 18, 2022 | 155.30 | 155.70 | 152.54 | 154.93 | 118,143 | +2.03(+1.33%) |
Nov 17, 2022 | 152.81 | 152.99 | 149.58 | 152.90 | 112,122 | -1.25(-0.81%) |
Nov 16, 2022 | 154.23 | 155.02 | 152.12 | 154.15 | 124,607 | -0.76(-0.49%) |
Nov 15, 2022 | 153.44 | 156.64 | 152.23 | 154.91 | 127,681 | +4.27(+2.84%) |
Nov 14, 2022 | 149.43 | 152.25 | 148.14 | 150.64 | 110,262 | +0.16(+0.10%) |
Nov 11, 2022 | 151.13 | 153.92 | 150.09 | 150.48 | 81,715 | +0.16(+0.11%) |
Nov 10, 2022 | 147.32 | 150.76 | 146.68 | 150.32 | 112,504 | +9.01(+6.37%) |
Nov 09, 2022 | 142.02 | 143.88 | 140.20 | 141.31 | 81,140 | -2.40(-1.67%) |
Nov 08, 2022 | 144.51 | 145.72 | 141.88 | 143.72 | 72,574 | +0.30(+0.21%) |
Nov 07, 2022 | 140.72 | 144.06 | 140.72 | 143.42 | 103,966 | +3.04(+2.17%) |
Nov 04, 2022 | 141.98 | 142.72 | 137.04 | 140.38 | 113,975 | +1.11(+0.79%) |
Nov 03, 2022 | 140.84 | 143.03 | 136.98 | 139.27 | 171,487 | +0.05(+0.04%) |
Nov 02, 2022 | 144.00 | 138.94 | 139.22 | 190,689 | -5.60(-3.86%) | |
Nov 01, 2022 | 145.56 | 145.80 | 143.65 | 144.81 | 180,544 | +0.12(+0.08%) |
Oct 31, 2022 | 140.38 | 144.99 | 139.57 | 144.69 | 244,548 | +3.65(+2.59%) |
Oct 28, 2022 | 138.10 | 142.00 | 137.77 | 141.05 | 115,736 | +3.71(+2.70%) |
Oct 27, 2022 | 136.49 | 139.68 | 136.18 | 137.34 | 110,778 | +1.57(+1.16%) |
Oct 26, 2022 | 136.61 | 139.63 | 135.63 | 135.77 | 143,456 | +0.13(+0.10%) |
Oct 25, 2022 | 130.99 | 135.73 | 130.99 | 135.64 | 119,776 | +4.17(+3.17%) |
Oct 24, 2022 | 129.22 | 132.35 | 129.22 | 131.47 | 101,513 | +2.72(+2.11%) |
Oct 21, 2022 | 125.86 | 128.83 | 123.12 | 128.75 | 133,337 | +4.09(+3.28%) |
Oct 20, 2022 | 128.22 | 128.81 | 124.46 | 124.66 | 109,739 | -4.13(-3.21%) |
Oct 19, 2022 | 129.36 | 129.63 | 126.51 | 128.79 | 76,816 | -2.05(-1.56%) |
Oct 18, 2022 | 130.92 | 132.77 | 129.23 | 130.84 | 82,812 | +2.88(+2.25%) |
Oct 17, 2022 | 124.34 | 128.48 | 124.34 | 127.96 | 119,370 | +6.25(+5.13%) |
Oct 14, 2022 | 125.65 | 125.65 | 121.40 | 121.71 | 80,063 | -3.32(-2.66%) |
Oct 13, 2022 | 120.96 | 125.79 | 119.88 | 125.03 | 107,526 | +1.08(+0.87%) |
Oct 12, 2022 | 124.48 | 126.07 | 123.21 | 123.95 | 68,749 | -0.33(-0.26%) |
Oct 11, 2022 | 123.69 | 125.66 | 122.89 | 124.28 | 105,756 | -0.85(-0.68%) |
Oct 10, 2022 | 125.71 | 126.26 | 123.41 | 125.13 | 66,550 | +0.28(+0.22%) |
Oct 07, 2022 | 126.88 | 126.95 | 123.58 | 124.85 | 86,028 | -3.02(-2.36%) |
Oct 06, 2022 | 127.98 | 129.69 | 127.79 | 127.87 | 72,006 | -1.42(-1.10%) |
Oct 05, 2022 | 128.83 | 130.76 | 128.19 | 129.29 | 74,008 | -1.61(-1.23%) |
Oct 04, 2022 | 130.01 | 131.98 | 129.84 | 130.90 | 104,332 | +2.88(+2.25%) |
Oct 03, 2022 | 125.16 | 129.32 | 124.43 | 128.03 | 115,141 | +3.73(+3.00%) |
Sep 30, 2022 | 124.54 | 126.82 | 123.95 | 124.30 | 200,146 | -0.13(-0.10%) |
Sep 29, 2022 | 124.12 | 124.60 | 122.66 | 124.43 | 102,063 | -1.20(-0.95%) |
Sep 28, 2022 | 122.37 | 126.86 | 121.76 | 125.62 | 132,291 | +4.18(+3.44%) |
Sep 27, 2022 | 123.68 | 123.75 | 120.22 | 121.44 | 94,402 | -0.51(-0.42%) |
Sep 26, 2022 | 120.39 | 123.28 | 120.39 | 121.96 | 141,816 | +0.87(+0.72%) |
Sep 23, 2022 | 122.57 | 123.33 | 119.41 | 121.09 | 147,222 | -2.87(-2.31%) |
Sep 22, 2022 | 126.88 | 126.88 | 123.55 | 123.95 | 111,971 | -3.72(-2.91%) |
Sep 21, 2022 | 130.04 | 131.20 | 127.56 | 127.67 | 102,073 | -0.37(-0.29%) |
Sep 20, 2022 | 129.14 | 129.14 | 125.87 | 128.04 | 126,296 | -2.40(-1.84%) |
Sep 19, 2022 | 126.75 | 130.76 | 126.75 | 130.44 | 108,599 | +2.80(+2.19%) |
Sep 16, 2022 | 127.44 | 127.75 | 124.67 | 127.64 | 490,425 | -1.25(-0.97%) |
Sep 15, 2022 | 129.38 | 130.93 | 127.23 | 128.89 | 176,944 | -1.27(-0.97%) |
Sep 14, 2022 | 133.06 | 133.06 | 128.43 | 130.15 | 136,416 | -1.84(-1.39%) |
Sep 13, 2022 | 137.05 | 137.10 | 131.28 | 131.99 | 143,821 | -7.93(-5.67%) |
Sep 12, 2022 | 138.62 | 140.23 | 137.28 | 139.92 | 140,705 | +2.60(+1.89%) |
Sep 09, 2022 | 137.07 | 138.83 | 137.07 | 137.32 | 123,801 | +0.41(+0.30%) |
Sep 08, 2022 | 134.68 | 136.91 | 133.65 | 136.91 | 88,173 | +0.66(+0.49%) |
Sep 07, 2022 | 133.43 | 136.50 | 133.43 | 136.24 | 119,715 | +2.22(+1.65%) |
Sep 06, 2022 | 133.46 | 134.48 | 132.35 | 134.03 | 104,454 | +0.68(+0.51%) |
Sep 02, 2022 | 137.14 | 137.76 | 132.83 | 133.35 | 121,680 | -3.52(-2.57%) |