Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 106.83 | 108.07 | 106.36 | 107.03 | 4,895,302 | +0.98(+0.92%) |
Sep 28, 2023 | 106.03 | 106.94 | 104.68 | 106.05 | 4,829,999 | -0.17(-0.16%) |
Sep 27, 2023 | 105.87 | 107.09 | 105.01 | 106.22 | 4,645,544 | +0.25(+0.24%) |
Sep 26, 2023 | 107.79 | 108.79 | 105.62 | 105.97 | 6,218,115 | -2.69(-2.48%) |
Sep 25, 2023 | 108.52 | 108.79 | 106.99 | 108.66 | 5,529,936 | -0.33(-0.30%) |
Sep 22, 2023 | 113.22 | 113.61 | 108.94 | 108.99 | 6,812,158 | -4.57(-4.02%) |
Sep 21, 2023 | 115.72 | 116.48 | 113.13 | 113.56 | 4,273,249 | -2.99(-2.57%) |
Sep 20, 2023 | 116.72 | 117.64 | 116.22 | 116.55 | 3,372,191 | +0.23(+0.20%) |
Sep 19, 2023 | 115.63 | 116.92 | 115.14 | 116.32 | 4,190,719 | +0.80(+0.70%) |
Sep 18, 2023 | 118.98 | 118.98 | 114.75 | 115.51 | 5,592,748 | -3.59(-3.01%) |
Sep 15, 2023 | 120.76 | 121.09 | 118.79 | 119.11 | 5,082,779 | -1.66(-1.38%) |
Sep 14, 2023 | 119.64 | 120.95 | 118.87 | 120.77 | 3,884,113 | +1.78(+1.50%) |
Sep 13, 2023 | 118.81 | 119.71 | 118.57 | 118.99 | 2,625,596 | +0.51(+0.43%) |
Sep 12, 2023 | 118.96 | 119.52 | 118.33 | 118.48 | 3,027,137 | -0.26(-0.22%) |
Sep 11, 2023 | 120.36 | 120.61 | 118.61 | 118.74 | 2,697,234 | -0.99(-0.82%) |
Sep 08, 2023 | 120.37 | 120.73 | 118.60 | 119.72 | 3,020,353 | -0.75(-0.62%) |
Sep 07, 2023 | 119.88 | 120.88 | 119.56 | 120.47 | 3,375,531 | +0.73(+0.61%) |
Sep 06, 2023 | 121.18 | 121.45 | 119.18 | 119.74 | 3,678,710 | -1.43(-1.18%) |
Sep 05, 2023 | 121.40 | 123.38 | 120.99 | 121.18 | 3,540,576 | -0.32(-0.26%) |
Sep 01, 2023 | 123.46 | 123.61 | 121.14 | 121.50 | 3,096,337 | -1.00(-0.81%) |
Aug 31, 2023 | 122.30 | 123.61 | 121.81 | 122.49 | 4,374,325 | -0.39(-0.31%) |
Aug 30, 2023 | 121.74 | 123.27 | 121.35 | 122.88 | 3,384,685 | +0.76(+0.63%) |
Aug 29, 2023 | 119.85 | 123.57 | 119.80 | 122.12 | 5,441,515 | +2.64(+2.21%) |
Aug 28, 2023 | 118.02 | 119.76 | 117.55 | 119.47 | 5,284,555 | +1.59(+1.35%) |
Aug 25, 2023 | 120.03 | 120.12 | 116.88 | 117.89 | 7,520,880 | -2.24(-1.86%) |
Aug 24, 2023 | 118.69 | 120.45 | 118.20 | 120.12 | 4,449,911 | +0.86(+0.72%) |
Aug 23, 2023 | 120.33 | 121.37 | 118.85 | 119.26 | 4,950,888 | -1.67(-1.39%) |
Aug 22, 2023 | 121.50 | 122.02 | 118.71 | 120.94 | 9,083,362 | -2.76(-2.23%) |
Aug 21, 2023 | 126.31 | 127.52 | 123.34 | 123.69 | 6,123,485 | -3.31(-2.61%) |
Aug 18, 2023 | 125.45 | 128.18 | 124.92 | 127.00 | 5,946,432 | +1.07(+0.85%) |
Aug 17, 2023 | 124.42 | 128.59 | 124.31 | 125.94 | 8,945,982 | +1.32(+1.06%) |
Aug 16, 2023 | 130.67 | 130.91 | 123.44 | 124.62 | 24,534,724 | +3.58(+2.96%) |
Aug 15, 2023 | 123.85 | 125.17 | 120.96 | 121.04 | 9,721,749 | -3.17(-2.55%) |
Aug 14, 2023 | 125.46 | 126.51 | 123.68 | 124.21 | 4,612,044 | -1.56(-1.24%) |
Aug 11, 2023 | 124.79 | 126.39 | 124.78 | 125.77 | 3,963,627 | +0.12(+0.10%) |
Aug 10, 2023 | 125.96 | 127.17 | 125.26 | 125.65 | 4,558,441 | +0.31(+0.24%) |
Aug 09, 2023 | 126.06 | 126.75 | 125.01 | 125.34 | 2,877,021 | -0.36(-0.29%) |
Aug 08, 2023 | 125.36 | 125.92 | 124.14 | 125.70 | 4,540,161 | -0.92(-0.73%) |
Aug 07, 2023 | 127.66 | 128.31 | 126.05 | 126.62 | 3,163,326 | -0.57(-0.45%) |
Aug 04, 2023 | 128.41 | 129.20 | 126.65 | 127.19 | 3,627,640 | -0.19(-0.15%) |
Aug 03, 2023 | 127.86 | 128.64 | 127.26 | 127.38 | 3,881,149 | -0.78(-0.61%) |
Aug 02, 2023 | 126.87 | 128.69 | 126.51 | 128.16 | 3,714,475 | +0.53(+0.41%) |
Aug 01, 2023 | 130.84 | 131.03 | 127.59 | 127.63 | 4,236,938 | -3.34(-2.55%) |
Jul 31, 2023 | 129.81 | 131.38 | 129.81 | 130.97 | 6,310,086 | +1.41(+1.09%) |
Jul 28, 2023 | 130.38 | 131.23 | 129.38 | 129.56 | 3,084,121 | +0.48(+0.37%) |
Jul 27, 2023 | 129.88 | 132.71 | 129.08 | 129.08 | 5,770,284 | +0.03(+0.02%) |
Jul 26, 2023 | 127.41 | 130.08 | 127.12 | 129.05 | 5,396,704 | +0.84(+0.65%) |
Jul 25, 2023 | 129.65 | 130.36 | 127.97 | 128.22 | 4,018,003 | -1.74(-1.34%) |
Jul 24, 2023 | 128.91 | 130.14 | 128.44 | 129.96 | 2,730,235 | +1.28(+0.99%) |
Jul 21, 2023 | 129.69 | 130.87 | 128.22 | 128.68 | 4,203,564 | -0.54(-0.42%) |
Jul 20, 2023 | 127.77 | 129.84 | 127.14 | 129.22 | 4,346,967 | +1.86(+1.46%) |
Jul 19, 2023 | 126.20 | 127.58 | 125.61 | 127.35 | 3,360,236 | +1.81(+1.44%) |
Jul 18, 2023 | 125.10 | 126.65 | 123.84 | 125.54 | 3,944,791 | +0.77(+0.61%) |
Jul 17, 2023 | 125.53 | 125.56 | 123.37 | 124.77 | 4,931,548 | -0.87(-0.69%) |
Jul 14, 2023 | 126.77 | 127.33 | 125.40 | 125.65 | 4,304,636 | -1.82(-1.43%) |
Jul 13, 2023 | 128.00 | 128.89 | 127.34 | 127.47 | 3,204,046 | -0.09(-0.07%) |
Jul 12, 2023 | 129.42 | 129.96 | 127.49 | 127.56 | 3,914,484 | -0.46(-0.36%) |
Jul 11, 2023 | 126.72 | 128.89 | 126.08 | 128.02 | 4,262,443 | +1.58(+1.25%) |
Jul 10, 2023 | 125.03 | 126.55 | 125.03 | 126.43 | 3,991,456 | +1.62(+1.30%) |
Jul 07, 2023 | 125.24 | 126.89 | 124.63 | 124.81 | 4,435,462 | -0.76(-0.60%) |
Jul 06, 2023 | 126.57 | 127.61 | 125.18 | 125.57 | 5,088,719 | -1.64(-1.29%) |
Jul 05, 2023 | 128.83 | 129.07 | 127.15 | 127.21 | 5,393,141 | -2.22(-1.71%) |
Jul 03, 2023 | 126.29 | 129.87 | 126.29 | 129.43 | 4,308,129 | +2.84(+2.24%) |
Jun 30, 2023 | 128.42 | 128.46 | 125.85 | 126.59 | 7,623,345 | -0.97(-0.76%) |
Jun 29, 2023 | 127.14 | 128.66 | 126.46 | 127.56 | 6,308,010 | +0.42(+0.33%) |
Jun 28, 2023 | 127.35 | 128.01 | 126.57 | 127.13 | 4,799,531 | -0.04(-0.03%) |
Jun 27, 2023 | 127.83 | 129.41 | 127.08 | 127.17 | 6,300,874 | -1.91(-1.48%) |
Jun 26, 2023 | 127.02 | 130.00 | 127.01 | 129.08 | 5,032,007 | +2.56(+2.03%) |
Jun 23, 2023 | 125.73 | 127.08 | 125.07 | 126.52 | 7,328,927 | -0.54(-0.42%) |
Jun 22, 2023 | 128.06 | 128.37 | 126.14 | 127.06 | 4,815,253 | -0.80(-0.62%) |
Jun 21, 2023 | 127.03 | 128.58 | 126.04 | 127.85 | 4,006,564 | +0.48(+0.38%) |
Jun 20, 2023 | 127.76 | 127.92 | 126.13 | 127.37 | 5,582,015 | -1.05(-0.82%) |
Jun 16, 2023 | 132.50 | 132.50 | 128.26 | 128.42 | 10,318,702 | -3.87(-2.92%) |
Jun 15, 2023 | 129.67 | 132.48 | 129.18 | 132.29 | 10,480,828 | +4.42(+3.46%) |
Jun 14, 2023 | 124.00 | 129.11 | 122.78 | 127.86 | 15,592,758 | +4.33(+3.50%) |
Jun 13, 2023 | 122.36 | 124.19 | 121.64 | 123.53 | 7,205,027 | +2.15(+1.77%) |
Jun 12, 2023 | 122.17 | 122.26 | 120.04 | 121.39 | 8,603,261 | -0.49(-0.40%) |
Jun 09, 2023 | 124.28 | 125.34 | 121.84 | 121.87 | 9,798,852 | -4.11(-3.26%) |
Jun 08, 2023 | 126.20 | 127.42 | 124.97 | 125.98 | 6,423,697 | -0.46(-0.36%) |
Jun 07, 2023 | 126.71 | 126.98 | 125.73 | 126.44 | 5,734,705 | -0.91(-0.72%) |
Jun 06, 2023 | 124.86 | 127.60 | 124.69 | 127.35 | 6,315,313 | +2.02(+1.61%) |
Jun 05, 2023 | 126.37 | 127.74 | 124.49 | 125.34 | 8,685,933 | -2.51(-1.97%) |
Jun 02, 2023 | 125.95 | 127.91 | 125.30 | 127.85 | 7,912,824 | +1.98(+1.57%) |
Jun 01, 2023 | 123.42 | 126.70 | 121.64 | 125.88 | 14,243,837 | +0.22(+0.18%) |
May 31, 2023 | 128.83 | 129.81 | 125.37 | 125.66 | 21,073,190 | -2.79(-2.17%) |
May 30, 2023 | 132.65 | 133.29 | 128.20 | 128.45 | 11,384,184 | -4.88(-3.66%) |
May 26, 2023 | 134.66 | 134.82 | 131.68 | 133.33 | 8,440,431 | -1.75(-1.29%) |
May 25, 2023 | 136.45 | 136.47 | 133.06 | 135.08 | 7,718,872 | -2.25(-1.64%) |
May 24, 2023 | 139.93 | 140.01 | 136.40 | 137.34 | 7,018,757 | -3.90(-2.76%) |
May 23, 2023 | 144.27 | 145.23 | 141.02 | 141.23 | 4,555,000 | -4.56(-3.13%) |
May 22, 2023 | 144.92 | 146.58 | 143.74 | 145.79 | 3,872,466 | -0.36(-0.24%) |
May 19, 2023 | 148.66 | 149.01 | 144.85 | 146.15 | 4,642,991 | -1.82(-1.23%) |
May 18, 2023 | 154.39 | 155.11 | 147.07 | 147.97 | 8,236,862 | -6.51(-4.21%) |
May 17, 2023 | 149.52 | 156.28 | 148.87 | 154.48 | 8,736,836 | +3.89(+2.58%) |
May 16, 2023 | 151.04 | 154.37 | 148.47 | 150.59 | 6,038,575 | -2.48(-1.62%) |
May 15, 2023 | 150.59 | 153.28 | 150.04 | 153.06 | 4,253,629 | +2.46(+1.63%) |
May 12, 2023 | 150.43 | 151.85 | 148.74 | 150.61 | 3,526,499 | -0.84(-0.55%) |
May 11, 2023 | 150.02 | 151.86 | 149.22 | 151.44 | 2,970,996 | +1.09(+0.72%) |
May 10, 2023 | 150.79 | 151.85 | 147.77 | 150.36 | 2,942,290 | +0.30(+0.20%) |
May 09, 2023 | 148.42 | 150.48 | 148.16 | 150.06 | 1,978,523 | +0.88(+0.59%) |
May 08, 2023 | 149.17 | 150.41 | 148.37 | 149.19 | 1,568,525 | +0.19(+0.13%) |
May 05, 2023 | 147.27 | 150.40 | 146.96 | 149.00 | 2,294,406 | +3.59(+2.47%) |
May 04, 2023 | 146.97 | 147.28 | 143.82 | 145.40 | 2,783,369 | -1.94(-1.32%) |
May 03, 2023 | 148.06 | 151.21 | 147.13 | 147.35 | 2,501,436 | -1.10(-0.74%) |
May 02, 2023 | 149.23 | 149.47 | 146.39 | 148.44 | 2,388,656 | -1.33(-0.89%) |
May 01, 2023 | 150.31 | 151.33 | 149.03 | 149.78 | 2,060,835 | -0.60(-0.40%) |
Apr 28, 2023 | 151.24 | 152.20 | 148.66 | 150.38 | 3,610,792 | -0.38(-0.25%) |
Apr 27, 2023 | 148.93 | 151.19 | 147.88 | 150.76 | 3,185,667 | +2.57(+1.74%) |
Apr 26, 2023 | 149.61 | 151.20 | 147.56 | 148.18 | 3,262,335 | -2.06(-1.37%) |
Apr 25, 2023 | 156.29 | 156.44 | 149.98 | 150.24 | 2,859,690 | -6.03(-3.86%) |
Apr 24, 2023 | 154.72 | 156.53 | 154.72 | 156.28 | 2,426,445 | +1.68(+1.09%) |
Apr 21, 2023 | 153.78 | 156.84 | 153.42 | 154.60 | 2,878,148 | +1.81(+1.19%) |
Apr 20, 2023 | 153.40 | 154.89 | 152.31 | 152.79 | 2,947,697 | -2.12(-1.37%) |
Apr 19, 2023 | 153.24 | 155.24 | 152.72 | 154.91 | 2,290,846 | +0.10(+0.07%) |
Apr 18, 2023 | 155.33 | 155.41 | 154.42 | 154.81 | 2,303,102 | -0.29(-0.18%) |
Apr 17, 2023 | 153.96 | 155.46 | 153.70 | 155.10 | 2,692,291 | +1.62(+1.06%) |
Apr 14, 2023 | 155.38 | 157.74 | 152.42 | 153.47 | 2,486,348 | -2.16(-1.39%) |
Apr 13, 2023 | 156.37 | 157.23 | 154.14 | 155.64 | 2,585,562 | -0.23(-0.15%) |
Apr 12, 2023 | 162.49 | 162.79 | 155.56 | 155.87 | 4,089,886 | -5.79(-3.58%) |
Apr 11, 2023 | 161.78 | 163.24 | 161.46 | 161.65 | 2,261,324 | +0.55(+0.34%) |
Apr 10, 2023 | 157.36 | 161.75 | 156.90 | 161.10 | 2,857,060 | +3.26(+2.07%) |
Apr 06, 2023 | 154.97 | 158.09 | 153.17 | 157.84 | 2,724,302 | +0.32(+0.21%) |
Apr 05, 2023 | 158.05 | 159.19 | 156.39 | 157.52 | 2,897,313 | -0.77(-0.49%) |
Apr 04, 2023 | 157.97 | 159.21 | 157.24 | 158.29 | 2,464,390 | -0.01(-0.01%) |
Apr 03, 2023 | 158.62 | 160.11 | 157.60 | 158.30 | 2,877,902 | +0.41(+0.26%) |
Mar 31, 2023 | 153.95 | 158.08 | 153.43 | 157.89 | 3,245,785 | +5.11(+3.34%) |
Mar 30, 2023 | 152.33 | 153.87 | 152.21 | 152.78 | 2,347,142 | +2.06(+1.37%) |
Mar 29, 2023 | 153.37 | 153.47 | 148.63 | 150.72 | 4,425,813 | -1.58(-1.04%) |
Mar 28, 2023 | 151.62 | 153.72 | 150.71 | 152.30 | 3,053,324 | +0.37(+0.24%) |
Mar 27, 2023 | 149.99 | 152.56 | 149.17 | 151.93 | 3,229,733 | +3.01(+2.02%) |
Mar 24, 2023 | 147.49 | 149.25 | 145.54 | 148.92 | 2,836,500 | +0.09(+0.06%) |
Mar 23, 2023 | 151.33 | 151.80 | 147.23 | 148.82 | 2,928,063 | -1.29(-0.86%) |
Mar 22, 2023 | 155.29 | 155.49 | 150.01 | 150.11 | 3,051,817 | -4.99(-3.22%) |
Mar 21, 2023 | 156.55 | 157.07 | 153.93 | 155.10 | 2,619,306 | -0.51(-0.32%) |
Mar 20, 2023 | 151.92 | 155.73 | 151.82 | 155.61 | 3,016,855 | +3.70(+2.43%) |
Mar 17, 2023 | 155.12 | 155.82 | 150.89 | 151.91 | 13,820,934 | -3.52(-2.26%) |
Mar 16, 2023 | 150.19 | 155.61 | 149.88 | 155.43 | 2,633,838 | +3.74(+2.46%) |
Mar 15, 2023 | 149.02 | 152.39 | 148.80 | 151.69 | 2,763,084 | +0.72(+0.48%) |
Mar 14, 2023 | 152.30 | 152.83 | 149.23 | 150.97 | 2,698,648 | +0.43(+0.28%) |
Mar 13, 2023 | 149.01 | 153.22 | 148.93 | 150.54 | 2,457,520 | -0.25(-0.16%) |
Mar 10, 2023 | 152.78 | 154.30 | 150.15 | 150.79 | 2,889,246 | -2.34(-1.53%) |
Mar 09, 2023 | 156.63 | 157.00 | 152.97 | 153.13 | 1,963,947 | -2.74(-1.76%) |
Mar 08, 2023 | 155.29 | 156.08 | 154.59 | 155.87 | 1,838,603 | +0.66(+0.42%) |
Mar 07, 2023 | 158.08 | 158.83 | 154.98 | 155.21 | 2,529,055 | -2.27(-1.44%) |
Mar 06, 2023 | 158.80 | 158.97 | 156.83 | 157.48 | 2,329,450 | -0.76(-0.48%) |
Mar 03, 2023 | 158.38 | 158.44 | 156.64 | 158.24 | 2,432,304 | +0.06(+0.04%) |
Mar 02, 2023 | 153.68 | 158.23 | 153.43 | 158.18 | 3,028,475 | +3.37(+2.18%) |
Mar 01, 2023 | 160.30 | 160.53 | 153.28 | 154.81 | 6,118,769 | -5.81(-3.62%) |
Feb 28, 2023 | 160.84 | 164.60 | 159.29 | 160.62 | 11,190,705 | +1.61(+1.01%) |
Feb 27, 2023 | 160.79 | 161.93 | 157.74 | 159.01 | 5,481,683 | -0.14(-0.09%) |
Feb 24, 2023 | 156.41 | 159.60 | 155.38 | 159.16 | 3,030,457 | +1.39(+0.88%) |
Feb 23, 2023 | 158.15 | 158.15 | 154.30 | 157.76 | 2,851,827 | -0.21(-0.13%) |
Feb 22, 2023 | 157.86 | 161.39 | 157.48 | 157.97 | 3,084,567 | -0.48(-0.30%) |
Feb 21, 2023 | 161.60 | 163.00 | 158.40 | 158.45 | 4,335,116 | -6.67(-4.04%) |
Feb 17, 2023 | 165.25 | 165.41 | 162.90 | 165.12 | 2,809,456 | -1.26(-0.76%) |
Feb 16, 2023 | 166.06 | 169.00 | 165.65 | 166.38 | 2,432,081 | -1.41(-0.84%) |
Feb 15, 2023 | 162.06 | 168.05 | 162.01 | 167.79 | 3,099,212 | +4.62(+2.83%) |
Feb 14, 2023 | 163.53 | 164.90 | 160.95 | 163.17 | 2,591,596 | -1.02(-0.62%) |
Feb 13, 2023 | 161.98 | 164.36 | 161.36 | 164.19 | 2,564,955 | +3.13(+1.94%) |
Feb 10, 2023 | 161.35 | 162.18 | 159.90 | 161.06 | 1,943,772 | -1.28(-0.79%) |
Feb 09, 2023 | 163.60 | 164.85 | 161.57 | 162.34 | 1,747,864 | -0.40(-0.24%) |
Feb 08, 2023 | 164.38 | 164.81 | 162.48 | 162.74 | 2,150,338 | -2.81(-1.70%) |
Feb 07, 2023 | 164.41 | 166.20 | 162.88 | 165.55 | 2,382,144 | +0.87(+0.53%) |
Feb 06, 2023 | 165.49 | 166.14 | 162.67 | 164.68 | 2,789,651 | -2.77(-1.65%) |
Feb 03, 2023 | 167.93 | 169.63 | 165.97 | 167.45 | 3,105,217 | -4.04(-2.35%) |
Feb 02, 2023 | 168.35 | 172.13 | 167.58 | 171.48 | 4,226,215 | +3.73(+2.22%) |
Feb 01, 2023 | 163.04 | 168.32 | 160.96 | 167.75 | 4,220,751 | +4.68(+2.87%) |
Jan 31, 2023 | 159.26 | 163.15 | 159.26 | 163.07 | 3,922,260 | +3.28(+2.05%) |
Jan 30, 2023 | 158.20 | 160.66 | 157.01 | 159.79 | 3,645,239 | +0.16(+0.10%) |
Jan 27, 2023 | 159.15 | 161.35 | 158.00 | 159.63 | 4,064,379 | +1.40(+0.89%) |
Jan 26, 2023 | 156.97 | 158.30 | 155.81 | 158.23 | 2,192,985 | +2.67(+1.72%) |
Jan 25, 2023 | 153.94 | 155.56 | 152.18 | 155.56 | 2,373,229 | +0.63(+0.40%) |
Jan 24, 2023 | 160.87 | 160.87 | 136.70 | 154.93 | 2,007,571 | -1.02(-0.66%) |
Jan 23, 2023 | 153.66 | 156.77 | 152.85 | 155.96 | 2,502,886 | +2.29(+1.49%) |
Jan 20, 2023 | 151.22 | 154.18 | 150.15 | 153.66 | 3,295,822 | +2.95(+1.95%) |
Jan 19, 2023 | 151.10 | 152.15 | 149.23 | 150.72 | 3,041,556 | -1.64(-1.08%) |
Jan 18, 2023 | 154.80 | 156.49 | 152.17 | 152.36 | 2,953,397 | -1.20(-0.78%) |
Jan 17, 2023 | 155.82 | 156.96 | 153.53 | 153.56 | 3,719,205 | -2.37(-1.52%) |
Jan 13, 2023 | 150.93 | 156.24 | 150.75 | 155.93 | 5,448,272 | +4.59(+3.04%) |
Jan 12, 2023 | 151.57 | 151.81 | 148.23 | 151.34 | 3,400,242 | +0.74(+0.49%) |
Jan 11, 2023 | 148.87 | 150.62 | 147.68 | 150.60 | 3,321,463 | +2.84(+1.92%) |
Jan 10, 2023 | 149.13 | 149.24 | 146.68 | 147.75 | 2,696,531 | -0.36(-0.24%) |
Jan 09, 2023 | 151.46 | 151.92 | 148.10 | 148.11 | 4,065,542 | -3.60(-2.37%) |
Jan 06, 2023 | 149.34 | 152.57 | 148.62 | 151.71 | 5,219,515 | +5.58(+3.82%) |
Jan 05, 2023 | 144.19 | 146.37 | 142.37 | 146.13 | 3,447,119 | +1.46(+1.01%) |
Jan 04, 2023 | 140.45 | 146.19 | 139.90 | 144.68 | 4,688,680 | +0.94(+0.65%) |
Jan 03, 2023 | 142.08 | 144.60 | 141.70 | 143.74 | 3,884,975 | +2.55(+1.80%) |
Dec 30, 2022 | 139.47 | 141.23 | 139.07 | 141.19 | 2,524,072 | +0.63(+0.45%) |
Dec 29, 2022 | 139.23 | 141.77 | 139.14 | 140.55 | 2,985,203 | +2.44(+1.76%) |
Dec 28, 2022 | 137.66 | 139.47 | 137.22 | 138.12 | 2,768,790 | +0.24(+0.17%) |
Dec 27, 2022 | 135.47 | 138.57 | 134.90 | 137.88 | 3,284,551 | +2.27(+1.68%) |
Dec 23, 2022 | 133.44 | 135.72 | 132.51 | 135.61 | 2,601,845 | +1.71(+1.27%) |
Dec 22, 2022 | 134.05 | 134.25 | 132.32 | 133.90 | 4,060,383 | -0.90(-0.67%) |
Dec 21, 2022 | 134.77 | 136.59 | 134.49 | 134.80 | 3,702,932 | -0.90(-0.66%) |
Dec 20, 2022 | 135.37 | 136.38 | 134.95 | 135.70 | 3,351,294 | -1.33(-0.97%) |
Dec 19, 2022 | 138.88 | 139.26 | 136.00 | 137.03 | 4,417,719 | -1.71(-1.23%) |
Dec 16, 2022 | 138.36 | 139.88 | 137.88 | 138.74 | 8,832,244 | -1.09(-0.78%) |
Dec 15, 2022 | 141.97 | 142.10 | 137.66 | 139.82 | 5,716,688 | -4.65(-3.22%) |
Dec 14, 2022 | 142.57 | 146.50 | 142.23 | 144.48 | 3,956,345 | +1.55(+1.09%) |
Dec 13, 2022 | 145.13 | 145.98 | 141.81 | 142.92 | 4,411,213 | +0.79(+0.56%) |
Dec 12, 2022 | 142.57 | 142.74 | 140.61 | 142.13 | 4,677,724 | -2.13(-1.48%) |
Dec 09, 2022 | 145.33 | 146.57 | 144.11 | 144.26 | 3,067,480 | -1.83(-1.25%) |
Dec 08, 2022 | 145.93 | 147.08 | 145.10 | 146.09 | 3,278,213 | +0.43(+0.29%) |
Dec 07, 2022 | 145.41 | 147.49 | 145.31 | 145.66 | 3,888,260 | -1.22(-0.83%) |
Dec 06, 2022 | 147.61 | 148.43 | 145.20 | 146.88 | 4,980,648 | +0.11(+0.08%) |
Dec 05, 2022 | 154.31 | 154.31 | 146.64 | 146.77 | 6,578,209 | -8.74(-5.62%) |
Dec 02, 2022 | 154.71 | 156.17 | 153.89 | 155.51 | 3,634,417 | -0.82(-0.53%) |
Dec 01, 2022 | 157.70 | 158.61 | 154.46 | 156.34 | 5,266,372 | -1.93(-1.22%) |
Nov 30, 2022 | 157.14 | 158.42 | 154.16 | 158.27 | 12,007,233 | +0.66(+0.42%) |
Nov 29, 2022 | 155.77 | 158.17 | 153.00 | 157.61 | 5,521,641 | +0.95(+0.61%) |
Nov 28, 2022 | 154.23 | 158.10 | 154.23 | 156.66 | 4,881,261 | +1.88(+1.22%) |
Nov 25, 2022 | 154.89 | 155.32 | 153.09 | 154.77 | 1,989,842 | -0.03(-0.02%) |
Nov 23, 2022 | 150.13 | 155.49 | 149.91 | 154.80 | 5,102,287 | +5.26(+3.52%) |
Nov 22, 2022 | 150.43 | 151.48 | 147.54 | 149.54 | 6,714,289 | -0.15(-0.10%) |
Nov 21, 2022 | 152.59 | 153.40 | 148.51 | 149.70 | 6,294,194 | -4.60(-2.98%) |
Nov 18, 2022 | 153.45 | 156.02 | 151.57 | 154.30 | 7,685,777 | +0.83(+0.54%) |
Nov 17, 2022 | 145.40 | 153.64 | 144.68 | 153.47 | 11,910,647 | +6.19(+4.21%) |
Nov 16, 2022 | 141.96 | 150.14 | 140.91 | 147.28 | 38,743,680 | -22.27(-13.14%) |
Nov 15, 2022 | 167.68 | 170.95 | 167.58 | 169.55 | 9,069,103 | +6.44(+3.95%) |
Nov 14, 2022 | 162.53 | 166.44 | 162.25 | 163.11 | 6,109,340 | -0.06(-0.03%) |
Nov 11, 2022 | 155.45 | 164.59 | 155.29 | 163.17 | 6,191,019 | +8.42(+5.44%) |
Nov 10, 2022 | 149.63 | 154.91 | 149.11 | 154.75 | 5,270,457 | +10.72(+7.45%) |
Nov 09, 2022 | 151.64 | 152.12 | 143.57 | 144.03 | 4,266,285 | -8.12(-5.34%) |
Nov 08, 2022 | 151.87 | 155.01 | 150.45 | 152.15 | 3,487,905 | +1.65(+1.09%) |
Nov 07, 2022 | 151.79 | 151.95 | 148.74 | 150.50 | 2,575,688 | +0.23(+0.15%) |
Nov 04, 2022 | 152.90 | 153.22 | 147.11 | 150.28 | 2,818,678 | -0.16(-0.11%) |
Nov 03, 2022 | 148.72 | 151.37 | 148.51 | 150.44 | 3,230,805 | -0.38(-0.25%) |
Nov 02, 2022 | 154.94 | 150.70 | 150.81 | 3,590,389 | -4.13(-2.67%) | |
Nov 01, 2022 | 156.69 | 157.20 | 153.05 | 154.95 | 3,240,699 | +0.32(+0.21%) |
Oct 31, 2022 | 156.28 | 157.56 | 154.41 | 154.63 | 4,028,566 | -3.08(-1.95%) |
Oct 28, 2022 | 156.52 | 158.10 | 153.49 | 157.71 | 3,257,623 | +0.58(+0.37%) |
Oct 27, 2022 | 158.37 | 160.32 | 157.03 | 157.12 | 3,140,587 | +0.12(+0.08%) |
Oct 26, 2022 | 158.01 | 160.75 | 155.63 | 157.00 | 3,673,890 | +0.91(+0.58%) |
Oct 25, 2022 | 153.26 | 156.56 | 152.50 | 156.09 | 4,436,905 | +3.75(+2.46%) |
Oct 24, 2022 | 150.91 | 153.36 | 150.28 | 152.34 | 3,159,098 | +2.48(+1.65%) |
Oct 21, 2022 | 145.49 | 149.93 | 145.26 | 149.86 | 3,726,602 | +4.51(+3.10%) |
Oct 20, 2022 | 146.84 | 149.84 | 144.43 | 145.35 | 3,271,586 | -0.93(-0.64%) |
Oct 19, 2022 | 147.98 | 148.93 | 145.10 | 146.29 | 2,773,402 | -1.73(-1.17%) |
Oct 18, 2022 | 146.42 | 151.69 | 145.93 | 148.02 | 5,908,181 | +7.51(+5.35%) |
Oct 17, 2022 | 139.09 | 141.43 | 138.09 | 140.51 | 3,374,881 | +3.35(+2.44%) |
Oct 14, 2022 | 145.43 | 146.10 | 136.68 | 137.16 | 5,063,260 | -7.94(-5.47%) |
Oct 13, 2022 | 142.35 | 146.92 | 140.15 | 145.09 | 3,605,485 | -0.04(-0.03%) |
Oct 12, 2022 | 145.68 | 147.80 | 145.02 | 145.13 | 2,406,290 | -0.32(-0.22%) |
Oct 11, 2022 | 144.51 | 148.48 | 143.76 | 145.45 | 2,558,074 | +1.32(+0.91%) |
Oct 10, 2022 | 144.02 | 144.87 | 141.66 | 144.13 | 2,183,441 | +0.72(+0.50%) |
Oct 07, 2022 | 145.30 | 145.47 | 141.89 | 143.41 | 2,944,404 | -3.21(-2.19%) |
Oct 06, 2022 | 148.24 | 149.69 | 146.37 | 146.63 | 2,765,269 | -0.62(-0.42%) |
Oct 05, 2022 | 145.92 | 148.32 | 144.42 | 147.25 | 2,646,504 | -0.52(-0.35%) |
Oct 04, 2022 | 145.64 | 149.02 | 145.30 | 147.76 | 3,217,021 | +4.87(+3.41%) |