Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 149.08 | 156.78 | 148.97 | 156.05 | 2,406,999 | +8.77(+5.95%) |
Aug 30, 2023 | 144.90 | 147.33 | 143.36 | 147.28 | 1,081,285 | +2.89(+2.00%) |
Aug 29, 2023 | 140.70 | 145.65 | 139.51 | 144.39 | 1,015,475 | +3.05(+2.16%) |
Aug 28, 2023 | 145.32 | 145.87 | 140.59 | 141.34 | 1,171,042 | -1.42(-0.99%) |
Aug 25, 2023 | 139.61 | 143.35 | 139.20 | 142.76 | 1,038,016 | +3.02(+2.16%) |
Aug 24, 2023 | 147.65 | 147.86 | 139.66 | 139.74 | 1,143,419 | -5.73(-3.94%) |
Aug 23, 2023 | 142.35 | 146.35 | 140.50 | 145.47 | 1,092,885 | +3.57(+2.52%) |
Aug 22, 2023 | 144.00 | 144.70 | 141.10 | 141.90 | 1,110,515 | -0.88(-0.62%) |
Aug 21, 2023 | 141.23 | 146.69 | 140.67 | 142.78 | 2,411,290 | +6.57(+4.82%) |
Aug 18, 2023 | 132.59 | 136.66 | 131.59 | 136.21 | 1,783,058 | +0.56(+0.41%) |
Aug 17, 2023 | 140.00 | 140.33 | 134.77 | 135.65 | 1,593,927 | -4.48(-3.20%) |
Aug 16, 2023 | 142.00 | 142.45 | 139.42 | 140.13 | 898,396 | -2.58(-1.81%) |
Aug 15, 2023 | 144.21 | 144.22 | 140.94 | 142.71 | 1,147,708 | -2.20(-1.52%) |
Aug 14, 2023 | 142.37 | 145.27 | 141.59 | 144.91 | 1,077,503 | +1.96(+1.37%) |
Aug 11, 2023 | 142.66 | 146.00 | 142.51 | 142.95 | 1,101,295 | -1.35(-0.94%) |
Aug 10, 2023 | 143.03 | 146.88 | 142.24 | 144.30 | 1,886,637 | +4.00(+2.85%) |
Aug 09, 2023 | 138.51 | 141.75 | 136.82 | 140.30 | 1,618,652 | +1.61(+1.16%) |
Aug 08, 2023 | 141.66 | 141.66 | 137.03 | 138.69 | 2,531,281 | -6.65(-4.58%) |
Aug 07, 2023 | 146.00 | 146.29 | 142.06 | 145.34 | 1,810,621 | -0.82(-0.56%) |
Aug 04, 2023 | 147.72 | 149.00 | 142.31 | 146.16 | 3,200,447 | -4.61(-3.06%) |
Aug 03, 2023 | 150.00 | 152.41 | 149.09 | 150.77 | 1,503,530 | +0.23(+0.15%) |
Aug 02, 2023 | 159.00 | 159.01 | 148.33 | 150.54 | 3,137,102 | -12.26(-7.53%) |
Aug 01, 2023 | 159.00 | 164.29 | 156.35 | 162.80 | 1,799,396 | +2.42(+1.51%) |
Jul 31, 2023 | 158.23 | 162.51 | 158.23 | 160.38 | 1,505,697 | +2.89(+1.84%) |
Jul 28, 2023 | 157.84 | 159.82 | 156.13 | 157.49 | 1,330,128 | +2.24(+1.44%) |
Jul 27, 2023 | 159.54 | 160.82 | 154.56 | 155.25 | 1,862,453 | -1.37(-0.87%) |
Jul 26, 2023 | 153.68 | 158.65 | 153.10 | 156.62 | 1,847,989 | +1.41(+0.91%) |
Jul 25, 2023 | 153.83 | 156.38 | 151.10 | 155.21 | 2,895,285 | +6.88(+4.64%) |
Jul 24, 2023 | 149.24 | 149.94 | 144.35 | 148.33 | 1,567,268 | -0.68(-0.46%) |
Jul 21, 2023 | 149.79 | 152.07 | 146.26 | 149.01 | 4,046,433 | +1.11(+0.75%) |
Jul 20, 2023 | 158.22 | 158.82 | 146.65 | 147.90 | 4,145,200 | -13.14(-8.16%) |
Jul 19, 2023 | 156.44 | 163.13 | 155.93 | 161.04 | 3,361,815 | +6.23(+4.02%) |
Jul 18, 2023 | 151.75 | 156.68 | 150.44 | 154.81 | 2,187,741 | +2.99(+1.97%) |
Jul 17, 2023 | 145.43 | 153.00 | 145.38 | 151.82 | 2,325,544 | +6.39(+4.39%) |
Jul 14, 2023 | 145.09 | 148.87 | 144.38 | 145.43 | 2,498,826 | +0.29(+0.20%) |
Jul 13, 2023 | 139.13 | 145.90 | 139.09 | 145.14 | 4,036,324 | +7.46(+5.42%) |
Jul 12, 2023 | 151.36 | 151.70 | 136.44 | 137.68 | 7,991,173 | -9.71(-6.59%) |
Jul 11, 2023 | 155.00 | 156.21 | 147.35 | 147.39 | 4,014,313 | -6.88(-4.46%) |
Jul 10, 2023 | 143.27 | 154.34 | 143.18 | 154.27 | 4,102,715 | +11.09(+7.75%) |
Jul 07, 2023 | 142.37 | 144.01 | 141.42 | 143.18 | 1,719,756 | +1.44(+1.02%) |
Jul 06, 2023 | 143.77 | 143.77 | 138.60 | 141.74 | 2,497,737 | -5.23(-3.56%) |
Jul 05, 2023 | 145.94 | 148.05 | 144.33 | 146.97 | 919,834 | +0.38(+0.26%) |
Jul 03, 2023 | 146.43 | 147.61 | 145.19 | 146.59 | 720,516 | +0.29(+0.20%) |
Jun 30, 2023 | 146.46 | 150.10 | 146.18 | 146.30 | 1,374,295 | +1.46(+1.01%) |
Jun 29, 2023 | 144.82 | 145.44 | 142.59 | 144.84 | 1,211,788 | +0.73(+0.51%) |
Jun 28, 2023 | 143.96 | 148.20 | 142.72 | 144.11 | 1,840,663 | -0.55(-0.38%) |
Jun 27, 2023 | 142.69 | 145.71 | 140.59 | 144.66 | 1,640,518 | +2.95(+2.08%) |
Jun 26, 2023 | 142.00 | 145.37 | 140.35 | 141.71 | 1,197,192 | -0.99(-0.69%) |
Jun 23, 2023 | 142.55 | 143.86 | 141.82 | 142.70 | 1,500,874 | -2.14(-1.48%) |
Jun 22, 2023 | 144.30 | 146.44 | 142.79 | 144.84 | 1,430,087 | -0.01(-0.01%) |
Jun 21, 2023 | 148.66 | 148.91 | 143.37 | 144.85 | 2,386,221 | -3.81(-2.56%) |
Jun 20, 2023 | 152.11 | 155.00 | 147.09 | 148.66 | 2,576,292 | -5.35(-3.47%) |
Jun 16, 2023 | 160.23 | 162.67 | 153.66 | 154.01 | 3,208,275 | -4.32(-2.73%) |
Jun 15, 2023 | 155.09 | 160.02 | 154.56 | 158.33 | 2,173,651 | +0.78(+0.50%) |
Jun 14, 2023 | 157.00 | 159.25 | 154.76 | 157.55 | 1,932,180 | -0.04(-0.03%) |
Jun 13, 2023 | 158.79 | 159.86 | 154.40 | 157.59 | 2,544,990 | +1.61(+1.03%) |
Jun 12, 2023 | 152.12 | 156.03 | 150.47 | 155.98 | 2,220,838 | +5.14(+3.41%) |
Jun 09, 2023 | 150.81 | 153.90 | 149.24 | 150.84 | 2,722,251 | +2.02(+1.36%) |
Jun 08, 2023 | 146.41 | 151.50 | 146.17 | 148.82 | 2,849,828 | +3.90(+2.69%) |
Jun 07, 2023 | 154.91 | 155.33 | 143.35 | 144.92 | 3,660,086 | -8.07(-5.27%) |
Jun 06, 2023 | 147.93 | 153.55 | 147.08 | 152.99 | 3,535,823 | +4.94(+3.34%) |
Jun 05, 2023 | 142.27 | 149.58 | 140.55 | 148.05 | 3,835,672 | +5.66(+3.97%) |
Jun 02, 2023 | 141.80 | 147.58 | 140.16 | 142.39 | 8,018,347 | +7.30(+5.40%) |
Jun 01, 2023 | 131.92 | 137.50 | 128.12 | 135.09 | 4,504,604 | -0.39(-0.29%) |
May 31, 2023 | 133.73 | 136.01 | 131.57 | 135.48 | 4,064,968 | +0.76(+0.56%) |
May 30, 2023 | 134.56 | 137.65 | 133.52 | 134.72 | 2,669,460 | +4.10(+3.14%) |
May 26, 2023 | 126.76 | 134.82 | 126.01 | 130.62 | 2,741,738 | +3.93(+3.10%) |
May 25, 2023 | 128.01 | 128.56 | 125.25 | 126.69 | 1,904,036 | +0.16(+0.13%) |
May 24, 2023 | 124.10 | 128.19 | 123.21 | 126.53 | 2,703,336 | +2.06(+1.66%) |
May 23, 2023 | 127.50 | 130.00 | 124.39 | 124.47 | 2,987,478 | -4.39(-3.41%) |
May 22, 2023 | 125.55 | 130.87 | 125.14 | 128.86 | 2,513,378 | +3.59(+2.87%) |
May 19, 2023 | 123.94 | 126.67 | 123.50 | 125.27 | 2,477,404 | +1.31(+1.06%) |
May 18, 2023 | 118.91 | 124.15 | 118.16 | 123.96 | 2,446,496 | +5.19(+4.37%) |
May 17, 2023 | 119.07 | 119.19 | 116.88 | 118.77 | 2,315,284 | +0.42(+0.35%) |
May 16, 2023 | 119.78 | 120.63 | 118.31 | 118.35 | 2,030,491 | -2.46(-2.04%) |
May 15, 2023 | 114.60 | 121.79 | 114.50 | 120.81 | 3,947,138 | +6.48(+5.67%) |
May 12, 2023 | 114.92 | 116.85 | 113.16 | 114.33 | 2,432,371 | -1.09(-0.94%) |
May 11, 2023 | 117.54 | 118.84 | 114.25 | 115.42 | 3,060,130 | -1.37(-1.17%) |
May 10, 2023 | 111.56 | 119.71 | 111.27 | 116.79 | 6,936,221 | +6.75(+6.13%) |
May 09, 2023 | 108.79 | 114.45 | 108.32 | 110.05 | 6,070,709 | +2.12(+1.97%) |
May 08, 2023 | 107.49 | 109.90 | 103.62 | 107.92 | 14,242,401 | +18.46(+20.63%) |
May 05, 2023 | 89.02 | 91.61 | 89.00 | 89.46 | 3,337,052 | +1.72(+1.96%) |
May 04, 2023 | 88.10 | 89.21 | 86.92 | 87.74 | 2,002,766 | +0.37(+0.42%) |
May 03, 2023 | 86.53 | 88.50 | 85.70 | 87.37 | 2,742,323 | +0.37(+0.43%) |
May 02, 2023 | 86.60 | 88.38 | 84.93 | 87.00 | 5,005,151 | -1.74(-1.96%) |
May 01, 2023 | 89.48 | 89.48 | 87.35 | 88.74 | 3,217,419 | -1.36(-1.51%) |
Apr 28, 2023 | 91.17 | 92.37 | 87.78 | 90.10 | 4,305,622 | -3.32(-3.55%) |
Apr 27, 2023 | 94.20 | 94.67 | 92.36 | 93.42 | 2,009,940 | +0.35(+0.38%) |
Apr 26, 2023 | 93.73 | 94.95 | 92.58 | 93.07 | 2,300,036 | +0.75(+0.81%) |
Apr 25, 2023 | 98.10 | 98.24 | 92.27 | 92.32 | 4,807,465 | -8.34(-8.29%) |
Apr 24, 2023 | 101.82 | 102.77 | 99.29 | 100.66 | 1,695,361 | -1.05(-1.03%) |
Apr 21, 2023 | 100.65 | 102.25 | 99.52 | 101.71 | 1,977,063 | +1.22(+1.21%) |
Apr 20, 2023 | 101.34 | 101.90 | 99.75 | 100.49 | 2,629,578 | -2.47(-2.40%) |
Apr 19, 2023 | 102.00 | 103.83 | 101.56 | 102.96 | 1,706,843 | -0.60(-0.58%) |
Apr 18, 2023 | 107.12 | 107.37 | 103.44 | 103.56 | 2,107,232 | -2.03(-1.92%) |
Apr 17, 2023 | 105.49 | 105.80 | 103.16 | 105.59 | 1,653,495 | +0.13(+0.12%) |
Apr 14, 2023 | 106.10 | 107.00 | 103.68 | 105.46 | 2,260,208 | -1.93(-1.80%) |
Apr 13, 2023 | 107.01 | 109.90 | 107.01 | 107.39 | 2,107,828 | +1.52(+1.44%) |
Apr 12, 2023 | 108.21 | 108.76 | 104.79 | 105.87 | 2,993,041 | -0.09(-0.08%) |
Apr 11, 2023 | 104.33 | 106.03 | 103.78 | 105.96 | 2,152,788 | +1.01(+0.96%) |
Apr 10, 2023 | 102.46 | 106.71 | 100.08 | 104.95 | 2,558,691 | +1.21(+1.17%) |
Apr 06, 2023 | 100.66 | 103.92 | 98.71 | 103.74 | 2,865,856 | +2.45(+2.42%) |
Apr 05, 2023 | 108.50 | 108.50 | 99.91 | 101.29 | 5,589,064 | -9.22(-8.34%) |
Apr 04, 2023 | 113.13 | 113.31 | 109.96 | 110.51 | 2,289,175 | -2.39(-2.12%) |
Apr 03, 2023 | 115.61 | 116.14 | 112.08 | 112.90 | 1,865,015 | -3.93(-3.36%) |
Mar 31, 2023 | 112.90 | 117.78 | 112.48 | 116.83 | 1,896,280 | +4.61(+4.11%) |
Mar 30, 2023 | 112.90 | 113.82 | 110.82 | 112.22 | 1,282,300 | +1.52(+1.37%) |
Mar 29, 2023 | 111.81 | 112.01 | 108.75 | 110.70 | 1,923,603 | +0.45(+0.41%) |
Mar 28, 2023 | 111.76 | 112.72 | 109.39 | 110.25 | 1,327,390 | -1.62(-1.45%) |
Mar 27, 2023 | 113.16 | 115.00 | 111.60 | 111.87 | 1,715,161 | -0.06(-0.05%) |
Mar 24, 2023 | 112.17 | 113.06 | 110.53 | 111.93 | 1,800,137 | -0.63(-0.56%) |
Mar 23, 2023 | 111.10 | 113.74 | 110.28 | 112.56 | 1,835,604 | +3.70(+3.40%) |
Mar 22, 2023 | 113.02 | 113.76 | 108.80 | 108.86 | 2,019,524 | -4.16(-3.68%) |
Mar 21, 2023 | 105.95 | 114.19 | 105.95 | 113.02 | 3,787,491 | +7.56(+7.17%) |
Mar 20, 2023 | 104.62 | 105.85 | 102.62 | 105.46 | 2,194,699 | -0.03(-0.03%) |
Mar 17, 2023 | 107.77 | 108.28 | 104.24 | 105.49 | 2,705,623 | -2.64(-2.44%) |
Mar 16, 2023 | 106.35 | 108.58 | 105.33 | 108.13 | 2,998,583 | +0.46(+0.43%) |
Mar 15, 2023 | 107.22 | 108.25 | 105.14 | 107.67 | 2,287,394 | -0.30(-0.28%) |
Mar 14, 2023 | 111.52 | 111.75 | 107.00 | 107.97 | 2,691,218 | -1.89(-1.72%) |
Mar 13, 2023 | 105.55 | 111.51 | 103.54 | 109.86 | 3,333,044 | +4.41(+4.18%) |
Mar 10, 2023 | 110.00 | 110.85 | 104.36 | 105.45 | 3,647,922 | -5.00(-4.53%) |
Mar 09, 2023 | 114.29 | 117.18 | 110.22 | 110.45 | 3,313,758 | -4.50(-3.91%) |
Mar 08, 2023 | 117.03 | 118.69 | 113.86 | 114.95 | 3,392,188 | -2.93(-2.49%) |
Mar 07, 2023 | 119.70 | 122.17 | 117.38 | 117.88 | 3,746,990 | -1.93(-1.61%) |
Mar 06, 2023 | 120.69 | 125.75 | 119.51 | 119.81 | 5,780,717 | +0.57(+0.48%) |
Mar 03, 2023 | 119.50 | 122.47 | 116.60 | 119.24 | 12,153,814 | -14.89(-11.10%) |
Mar 02, 2023 | 129.93 | 134.74 | 128.92 | 134.13 | 5,556,356 | +5.69(+4.43%) |
Mar 01, 2023 | 131.15 | 131.70 | 126.50 | 128.44 | 1,750,447 | -2.71(-2.07%) |
Feb 28, 2023 | 131.16 | 133.16 | 130.00 | 131.15 | 2,280,642 | -0.69(-0.52%) |
Feb 27, 2023 | 133.12 | 135.16 | 131.48 | 131.84 | 1,294,433 | +0.96(+0.73%) |
Feb 24, 2023 | 130.08 | 132.49 | 129.56 | 130.88 | 1,659,266 | -2.62(-1.96%) |
Feb 23, 2023 | 134.00 | 134.43 | 130.71 | 133.50 | 1,437,026 | +1.34(+1.01%) |
Feb 22, 2023 | 131.10 | 133.45 | 129.60 | 132.16 | 1,884,339 | +4.32(+3.38%) |
Feb 21, 2023 | 130.21 | 131.35 | 127.34 | 127.84 | 1,500,537 | -4.51(-3.41%) |
Feb 17, 2023 | 132.04 | 132.50 | 127.90 | 132.35 | 2,066,176 | -0.58(-0.44%) |
Feb 16, 2023 | 138.10 | 138.50 | 132.90 | 132.93 | 3,619,397 | -9.84(-6.89%) |
Feb 15, 2023 | 136.57 | 143.02 | 136.25 | 142.77 | 1,770,295 | +6.58(+4.83%) |
Feb 14, 2023 | 132.23 | 138.50 | 131.07 | 136.19 | 1,562,845 | +2.32(+1.73%) |
Feb 13, 2023 | 134.67 | 135.41 | 131.07 | 133.87 | 1,348,317 | +0.00(+0.00%) |
Feb 10, 2023 | 136.56 | 137.41 | 131.93 | 133.87 | 1,861,968 | -5.19(-3.73%) |
Feb 09, 2023 | 140.10 | 143.35 | 139.01 | 139.06 | 2,235,007 | +1.43(+1.04%) |
Feb 08, 2023 | 142.57 | 143.63 | 137.46 | 137.63 | 1,686,640 | -0.43(-0.31%) |
Feb 07, 2023 | 132.81 | 138.50 | 130.36 | 138.06 | 1,932,967 | +5.01(+3.77%) |
Feb 06, 2023 | 133.11 | 137.10 | 132.39 | 133.05 | 2,012,992 | -1.94(-1.44%) |
Feb 03, 2023 | 135.80 | 138.81 | 133.14 | 134.99 | 3,066,892 | -6.36(-4.50%) |
Feb 02, 2023 | 136.21 | 142.41 | 135.85 | 141.35 | 3,468,036 | +9.83(+7.47%) |
Feb 01, 2023 | 125.05 | 131.91 | 123.91 | 131.52 | 2,448,036 | +7.36(+5.93%) |
Jan 31, 2023 | 122.73 | 124.92 | 121.47 | 124.16 | 2,087,460 | +1.56(+1.27%) |
Jan 30, 2023 | 125.13 | 126.07 | 122.40 | 122.60 | 2,606,641 | -4.92(-3.86%) |
Jan 27, 2023 | 123.87 | 128.93 | 123.07 | 127.52 | 2,962,778 | +2.33(+1.86%) |
Jan 26, 2023 | 122.91 | 125.28 | 120.64 | 125.19 | 2,299,344 | +5.28(+4.40%) |
Jan 25, 2023 | 119.66 | 120.12 | 114.37 | 119.91 | 2,566,600 | -2.74(-2.23%) |
Jan 24, 2023 | 122.02 | 126.42 | 121.80 | 122.65 | 1,374,987 | -1.11(-0.90%) |
Jan 23, 2023 | 117.71 | 124.44 | 117.28 | 123.76 | 2,922,018 | +6.64(+5.67%) |
Jan 20, 2023 | 111.25 | 117.26 | 110.40 | 117.12 | 2,579,374 | +6.75(+6.12%) |
Jan 19, 2023 | 111.21 | 112.99 | 108.70 | 110.37 | 1,896,342 | -2.66(-2.35%) |
Jan 18, 2023 | 115.41 | 118.89 | 112.64 | 113.03 | 3,121,520 | -0.48(-0.42%) |
Jan 17, 2023 | 105.19 | 115.01 | 104.34 | 113.51 | 4,055,015 | +6.21(+5.79%) |
Jan 13, 2023 | 102.61 | 107.59 | 102.61 | 107.30 | 3,053,678 | +2.64(+2.52%) |
Jan 12, 2023 | 103.73 | 105.08 | 99.64 | 104.66 | 5,219,353 | -3.39(-3.14%) |
Jan 11, 2023 | 105.56 | 108.30 | 103.40 | 108.05 | 2,374,785 | +3.08(+2.93%) |
Jan 10, 2023 | 102.47 | 105.58 | 101.10 | 104.97 | 2,911,811 | +0.22(+0.21%) |
Jan 09, 2023 | 106.11 | 109.69 | 104.50 | 104.75 | 2,958,648 | +0.79(+0.76%) |
Jan 06, 2023 | 105.22 | 105.36 | 100.96 | 103.96 | 2,620,738 | -0.43(-0.41%) |
Jan 05, 2023 | 109.42 | 109.97 | 104.00 | 104.39 | 3,928,446 | -7.20(-6.45%) |
Jan 04, 2023 | 111.93 | 114.08 | 108.93 | 111.59 | 1,615,792 | +1.36(+1.23%) |
Jan 03, 2023 | 114.72 | 116.67 | 108.18 | 110.23 | 2,519,079 | -1.67(-1.49%) |
Dec 30, 2022 | 109.83 | 112.19 | 109.40 | 111.90 | 1,556,390 | +0.03(+0.03%) |
Dec 29, 2022 | 109.35 | 112.81 | 108.00 | 111.87 | 1,773,201 | +4.01(+3.72%) |
Dec 28, 2022 | 107.85 | 109.83 | 105.74 | 107.86 | 1,748,593 | +0.29(+0.27%) |
Dec 27, 2022 | 107.34 | 109.34 | 105.90 | 107.57 | 1,678,451 | -1.21(-1.11%) |
Dec 23, 2022 | 108.05 | 109.11 | 106.24 | 108.78 | 1,467,703 | -0.58(-0.53%) |
Dec 22, 2022 | 110.00 | 110.95 | 107.11 | 109.36 | 1,859,647 | -3.42(-3.03%) |
Dec 21, 2022 | 112.90 | 114.45 | 108.59 | 112.78 | 2,337,349 | -0.76(-0.67%) |
Dec 20, 2022 | 110.82 | 113.97 | 109.40 | 113.54 | 1,692,689 | +1.27(+1.13%) |
Dec 19, 2022 | 113.41 | 113.96 | 110.46 | 112.27 | 2,202,789 | -1.94(-1.70%) |
Dec 16, 2022 | 115.51 | 117.16 | 112.55 | 114.21 | 3,007,129 | -2.96(-2.53%) |
Dec 15, 2022 | 120.00 | 124.48 | 117.12 | 117.17 | 2,578,961 | -5.97(-4.85%) |
Dec 14, 2022 | 123.29 | 126.91 | 121.39 | 123.14 | 1,958,045 | -0.62(-0.50%) |
Dec 13, 2022 | 128.42 | 129.87 | 120.85 | 123.76 | 2,600,468 | +2.52(+2.08%) |
Dec 12, 2022 | 117.62 | 122.25 | 117.62 | 121.24 | 1,956,406 | +4.03(+3.44%) |
Dec 09, 2022 | 118.28 | 120.38 | 116.80 | 117.21 | 1,678,800 | -2.32(-1.94%) |
Dec 08, 2022 | 114.31 | 119.61 | 112.22 | 119.53 | 2,576,691 | +5.29(+4.63%) |
Dec 07, 2022 | 115.97 | 117.00 | 111.47 | 114.24 | 3,159,296 | -1.73(-1.49%) |
Dec 06, 2022 | 121.50 | 121.96 | 115.35 | 115.97 | 3,227,498 | -4.82(-3.99%) |
Dec 05, 2022 | 128.69 | 130.98 | 119.00 | 120.79 | 4,943,953 | -8.20(-6.36%) |
Dec 02, 2022 | 127.29 | 132.62 | 126.40 | 128.99 | 9,665,071 | -15.51(-10.73%) |
Dec 01, 2022 | 135.64 | 144.87 | 134.51 | 144.50 | 6,941,302 | +11.05(+8.28%) |
Nov 30, 2022 | 126.99 | 133.53 | 122.13 | 133.45 | 5,198,773 | -1.40(-1.04%) |
Nov 29, 2022 | 136.65 | 137.56 | 133.61 | 134.85 | 1,895,304 | -1.87(-1.37%) |
Nov 28, 2022 | 137.62 | 139.39 | 135.42 | 136.72 | 1,514,951 | -2.03(-1.46%) |
Nov 25, 2022 | 138.43 | 139.46 | 136.36 | 138.75 | 603,336 | -1.33(-0.95%) |
Nov 23, 2022 | 137.40 | 141.10 | 133.79 | 140.08 | 1,349,475 | +3.32(+2.43%) |
Nov 22, 2022 | 134.68 | 137.33 | 131.60 | 136.76 | 1,203,056 | +0.84(+0.62%) |
Nov 21, 2022 | 136.88 | 139.40 | 134.90 | 135.92 | 1,241,153 | -2.81(-2.03%) |
Nov 18, 2022 | 142.99 | 142.99 | 137.02 | 138.73 | 1,736,479 | +1.98(+1.45%) |
Nov 17, 2022 | 134.63 | 139.47 | 133.63 | 136.75 | 1,750,063 | -3.60(-2.57%) |
Nov 16, 2022 | 144.66 | 146.14 | 139.38 | 140.35 | 1,544,895 | -6.91(-4.69%) |
Nov 15, 2022 | 143.75 | 151.73 | 143.42 | 147.26 | 3,075,025 | +10.41(+7.61%) |
Nov 14, 2022 | 140.49 | 141.94 | 132.50 | 136.85 | 2,065,673 | -5.34(-3.76%) |
Nov 11, 2022 | 134.79 | 143.38 | 132.14 | 142.19 | 2,901,291 | +9.07(+6.81%) |
Nov 10, 2022 | 126.60 | 133.31 | 125.60 | 133.12 | 3,551,894 | +16.87(+14.51%) |
Nov 09, 2022 | 117.55 | 118.52 | 114.21 | 116.25 | 2,381,925 | -3.68(-3.07%) |
Nov 08, 2022 | 119.71 | 123.19 | 114.77 | 119.93 | 2,238,963 | +2.57(+2.19%) |
Nov 07, 2022 | 121.59 | 122.62 | 115.61 | 117.36 | 3,389,427 | -3.64(-3.01%) |
Nov 04, 2022 | 132.00 | 132.64 | 117.41 | 121.00 | 4,324,213 | -10.07(-7.68%) |
Nov 03, 2022 | 135.38 | 135.60 | 129.37 | 131.07 | 3,009,467 | -7.02(-5.08%) |
Nov 02, 2022 | 149.99 | 137.85 | 138.09 | 2,767,802 | -12.30(-8.18%) | |
Nov 01, 2022 | 159.00 | 159.55 | 149.11 | 150.39 | 1,935,809 | -3.71(-2.41%) |
Oct 31, 2022 | 152.73 | 156.59 | 151.35 | 154.10 | 1,125,332 | +0.14(+0.09%) |
Oct 28, 2022 | 152.85 | 155.00 | 148.28 | 153.96 | 1,230,018 | +0.19(+0.12%) |
Oct 27, 2022 | 153.29 | 156.91 | 151.16 | 153.77 | 1,447,617 | +2.74(+1.81%) |
Oct 26, 2022 | 151.45 | 158.68 | 149.21 | 151.03 | 1,866,979 | -6.06(-3.86%) |
Oct 25, 2022 | 150.62 | 157.58 | 150.62 | 157.09 | 1,927,570 | +8.42(+5.66%) |
Oct 24, 2022 | 151.36 | 151.46 | 144.30 | 148.67 | 1,375,099 | -1.81(-1.20%) |
Oct 21, 2022 | 148.98 | 150.92 | 142.71 | 150.48 | 2,140,932 | +0.25(+0.17%) |
Oct 20, 2022 | 149.28 | 154.88 | 148.85 | 150.23 | 1,709,378 | +1.46(+0.98%) |
Oct 19, 2022 | 147.91 | 151.21 | 146.00 | 148.77 | 1,594,207 | -0.92(-0.61%) |
Oct 18, 2022 | 151.10 | 152.50 | 146.68 | 149.69 | 2,058,870 | +4.41(+3.04%) |
Oct 17, 2022 | 141.13 | 146.59 | 138.93 | 145.28 | 2,661,578 | +9.97(+7.37%) |
Oct 14, 2022 | 148.10 | 148.72 | 134.44 | 135.31 | 2,983,900 | -9.82(-6.77%) |
Oct 13, 2022 | 141.28 | 146.70 | 136.99 | 145.13 | 3,134,813 | -2.50(-1.69%) |
Oct 12, 2022 | 148.83 | 149.43 | 143.51 | 147.63 | 2,368,703 | -1.10(-0.74%) |
Oct 11, 2022 | 151.49 | 153.91 | 145.23 | 148.73 | 4,440,946 | -8.45(-5.38%) |
Oct 10, 2022 | 169.49 | 170.33 | 154.14 | 157.18 | 3,373,001 | -12.91(-7.59%) |
Oct 07, 2022 | 178.00 | 179.75 | 169.83 | 170.09 | 2,536,070 | -12.83(-7.01%) |
Oct 06, 2022 | 181.18 | 185.99 | 180.70 | 182.92 | 2,059,619 | +2.77(+1.54%) |
Oct 05, 2022 | 171.99 | 181.94 | 171.61 | 180.15 | 1,552,455 | +4.15(+2.36%) |
Oct 04, 2022 | 175.77 | 178.74 | 174.29 | 176.00 | 1,683,387 | +5.49(+3.22%) |
Oct 03, 2022 | 165.05 | 171.91 | 163.21 | 170.51 | 2,363,702 | +6.14(+3.74%) |
Sep 30, 2022 | 166.56 | 171.53 | 164.13 | 164.37 | 1,339,162 | -1.52(-0.92%) |
Sep 29, 2022 | 164.68 | 167.78 | 162.70 | 165.89 | 1,423,002 | -2.89(-1.71%) |
Sep 28, 2022 | 164.00 | 169.54 | 162.63 | 168.78 | 1,722,980 | +5.57(+3.41%) |
Sep 27, 2022 | 163.91 | 166.40 | 159.99 | 163.21 | 1,716,684 | +3.45(+2.16%) |
Sep 26, 2022 | 158.78 | 164.38 | 158.78 | 159.76 | 1,628,045 | +1.07(+0.67%) |
Sep 23, 2022 | 160.26 | 162.56 | 156.06 | 158.69 | 1,988,025 | -3.87(-2.38%) |
Sep 22, 2022 | 171.15 | 173.66 | 162.50 | 162.56 | 2,068,605 | -9.32(-5.42%) |
Sep 21, 2022 | 173.02 | 179.89 | 171.74 | 171.88 | 1,901,380 | -0.80(-0.46%) |
Sep 20, 2022 | 173.53 | 177.76 | 171.70 | 172.68 | 2,170,559 | -1.89(-1.08%) |
Sep 19, 2022 | 167.00 | 175.37 | 166.51 | 174.57 | 2,589,761 | +5.08(+3.00%) |
Sep 16, 2022 | 171.65 | 172.74 | 165.11 | 169.49 | 6,490,226 | -6.50(-3.69%) |
Sep 15, 2022 | 179.21 | 182.79 | 174.84 | 175.99 | 2,582,485 | -6.99(-3.82%) |
Sep 14, 2022 | 182.15 | 183.78 | 177.61 | 182.98 | 2,407,845 | +1.76(+0.97%) |
Sep 13, 2022 | 185.30 | 188.70 | 179.75 | 181.22 | 4,249,977 | -12.38(-6.39%) |
Sep 12, 2022 | 188.51 | 194.21 | 185.71 | 193.60 | 5,396,531 | +5.60(+2.98%) |
Sep 09, 2022 | 174.95 | 188.79 | 173.09 | 188.00 | 11,412,494 | +33.75(+21.88%) |
Sep 08, 2022 | 145.53 | 154.55 | 145.50 | 154.25 | 4,113,998 | +6.54(+4.43%) |
Sep 07, 2022 | 146.25 | 148.29 | 142.06 | 147.71 | 2,253,540 | +2.68(+1.85%) |
Sep 06, 2022 | 144.72 | 146.00 | 142.11 | 145.03 | 1,840,078 | -0.09(-0.06%) |
Sep 02, 2022 | 148.23 | 150.16 | 143.75 | 145.12 | 1,982,474 | -0.45(-0.31%) |