Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 123.08 | 123.16 | 120.19 | 121.72 | 1,999,308 | +0.25(+0.20%) |
Sep 28, 2023 | 124.70 | 124.70 | 120.94 | 121.47 | 2,268,408 | -2.71(-2.18%) |
Sep 27, 2023 | 127.14 | 127.80 | 124.02 | 124.19 | 1,455,887 | -3.24(-2.54%) |
Sep 26, 2023 | 130.02 | 130.97 | 127.42 | 127.43 | 1,186,883 | -3.01(-2.31%) |
Sep 25, 2023 | 129.36 | 130.59 | 129.41 | 130.44 | 912,717 | +0.44(+0.34%) |
Sep 22, 2023 | 131.22 | 131.38 | 129.84 | 130.00 | 1,090,492 | -1.28(-0.97%) |
Sep 21, 2023 | 134.19 | 134.64 | 131.25 | 131.27 | 1,018,676 | -3.59(-2.66%) |
Sep 20, 2023 | 136.05 | 136.64 | 134.50 | 134.86 | 723,505 | -0.36(-0.27%) |
Sep 19, 2023 | 135.62 | 135.84 | 134.90 | 135.22 | 958,175 | -0.84(-0.61%) |
Sep 18, 2023 | 136.69 | 136.81 | 135.35 | 136.06 | 795,725 | -0.47(-0.35%) |
Sep 15, 2023 | 137.95 | 138.58 | 136.00 | 136.53 | 2,218,826 | -2.04(-1.48%) |
Sep 14, 2023 | 137.55 | 138.74 | 137.40 | 138.58 | 890,438 | +1.64(+1.20%) |
Sep 13, 2023 | 134.80 | 137.62 | 134.77 | 136.94 | 941,681 | +1.72(+1.27%) |
Sep 12, 2023 | 135.91 | 136.29 | 134.81 | 135.21 | 1,016,974 | -0.65(-0.48%) |
Sep 11, 2023 | 135.09 | 136.81 | 135.09 | 135.86 | 563,391 | +0.48(+0.36%) |
Sep 08, 2023 | 135.45 | 135.69 | 134.58 | 135.38 | 1,016,663 | +0.02(+0.01%) |
Sep 07, 2023 | 134.11 | 135.75 | 133.50 | 135.36 | 740,093 | +1.95(+1.46%) |
Sep 06, 2023 | 134.54 | 135.08 | 132.73 | 133.42 | 815,797 | -0.64(-0.48%) |
Sep 05, 2023 | 135.01 | 135.35 | 132.85 | 134.06 | 912,481 | -1.39(-1.03%) |
Sep 01, 2023 | 137.19 | 137.52 | 134.00 | 135.45 | 693,420 | -0.92(-0.68%) |
Aug 31, 2023 | 137.73 | 138.16 | 136.28 | 136.37 | 1,324,005 | -0.78(-0.57%) |
Aug 30, 2023 | 137.91 | 139.35 | 136.96 | 137.15 | 588,305 | -0.53(-0.39%) |
Aug 29, 2023 | 137.67 | 137.94 | 136.62 | 137.68 | 593,127 | -0.06(-0.04%) |
Aug 28, 2023 | 138.47 | 138.87 | 137.66 | 137.74 | 432,316 | -0.28(-0.21%) |
Aug 25, 2023 | 136.60 | 138.46 | 136.38 | 138.03 | 649,412 | +2.13(+1.57%) |
Aug 24, 2023 | 136.97 | 138.50 | 135.50 | 135.89 | 597,724 | -1.28(-0.93%) |
Aug 23, 2023 | 137.42 | 137.65 | 136.38 | 137.17 | 599,304 | +1.13(+0.83%) |
Aug 22, 2023 | 135.11 | 136.48 | 134.47 | 136.04 | 604,873 | +0.89(+0.66%) |
Aug 21, 2023 | 135.95 | 136.66 | 134.25 | 135.15 | 661,720 | -1.45(-1.06%) |
Aug 18, 2023 | 135.64 | 137.50 | 135.64 | 136.59 | 2,230,103 | +0.75(+0.55%) |
Aug 17, 2023 | 138.01 | 138.93 | 135.82 | 135.84 | 614,921 | -1.79(-1.30%) |
Aug 16, 2023 | 138.85 | 139.02 | 137.30 | 137.63 | 876,062 | -0.66(-0.48%) |
Aug 15, 2023 | 138.92 | 139.45 | 138.25 | 138.29 | 1,135,246 | -1.43(-1.02%) |
Aug 14, 2023 | 137.76 | 140.00 | 136.63 | 139.72 | 1,758,133 | +1.91(+1.38%) |
Aug 11, 2023 | 137.06 | 138.11 | 136.68 | 137.81 | 469,311 | +0.71(+0.52%) |
Aug 10, 2023 | 138.56 | 139.37 | 136.61 | 137.10 | 677,709 | -0.95(-0.69%) |
Aug 09, 2023 | 139.22 | 140.65 | 137.94 | 138.06 | 874,088 | -1.59(-1.14%) |
Aug 08, 2023 | 140.33 | 140.33 | 138.18 | 139.65 | 927,500 | -0.04(-0.03%) |
Aug 07, 2023 | 139.13 | 140.46 | 139.13 | 139.69 | 690,942 | +0.83(+0.60%) |
Aug 04, 2023 | 139.24 | 140.01 | 138.11 | 138.85 | 1,047,889 | -0.16(-0.11%) |
Aug 03, 2023 | 141.80 | 142.09 | 139.01 | 139.01 | 762,618 | -3.46(-2.43%) |
Aug 02, 2023 | 140.56 | 142.85 | 140.45 | 142.47 | 812,669 | +1.18(+0.84%) |
Aug 01, 2023 | 143.93 | 144.38 | 141.19 | 141.29 | 991,891 | -2.91(-2.01%) |
Jul 31, 2023 | 143.99 | 144.95 | 143.55 | 144.19 | 1,016,466 | +0.48(+0.33%) |
Jul 28, 2023 | 146.18 | 146.21 | 143.18 | 143.72 | 1,040,819 | -1.52(-1.04%) |
Jul 27, 2023 | 147.29 | 147.90 | 144.07 | 145.23 | 1,757,583 | +0.69(+0.48%) |
Jul 26, 2023 | 144.27 | 146.12 | 143.81 | 144.54 | 810,903 | -0.48(-0.33%) |
Jul 25, 2023 | 144.07 | 145.31 | 143.59 | 145.02 | 894,197 | +0.54(+0.37%) |
Jul 24, 2023 | 145.65 | 145.73 | 143.41 | 144.48 | 699,692 | -1.07(-0.74%) |
Jul 21, 2023 | 144.20 | 146.07 | 143.72 | 145.55 | 769,159 | +1.84(+1.28%) |
Jul 20, 2023 | 140.88 | 144.18 | 140.03 | 143.72 | 746,971 | +2.90(+2.06%) |
Jul 19, 2023 | 140.40 | 142.26 | 140.22 | 140.82 | 1,125,597 | +1.30(+0.93%) |
Jul 18, 2023 | 140.65 | 142.20 | 138.27 | 139.52 | 1,181,499 | -1.39(-0.99%) |
Jul 17, 2023 | 142.01 | 142.75 | 140.88 | 140.91 | 775,195 | -2.09(-1.46%) |
Jul 14, 2023 | 142.03 | 143.25 | 141.19 | 143.00 | 779,913 | +0.74(+0.52%) |
Jul 13, 2023 | 141.93 | 142.34 | 141.31 | 142.26 | 842,199 | +0.01(+0.01%) |
Jul 12, 2023 | 140.51 | 142.76 | 139.55 | 142.25 | 910,419 | +2.85(+2.04%) |
Jul 11, 2023 | 137.53 | 139.42 | 137.33 | 139.40 | 733,485 | +1.89(+1.37%) |
Jul 10, 2023 | 137.54 | 138.33 | 136.64 | 137.51 | 733,711 | -0.45(-0.33%) |
Jul 07, 2023 | 138.24 | 139.14 | 137.62 | 137.96 | 633,393 | -1.33(-0.95%) |
Jul 06, 2023 | 140.60 | 141.01 | 138.97 | 139.29 | 968,988 | -2.33(-1.64%) |
Jul 05, 2023 | 139.90 | 143.57 | 139.84 | 141.62 | 1,257,731 | +0.81(+0.58%) |
Jul 03, 2023 | 139.38 | 140.90 | 138.53 | 140.81 | 529,158 | +1.19(+0.85%) |
Jun 30, 2023 | 137.66 | 139.71 | 137.13 | 139.62 | 1,112,764 | +2.23(+1.62%) |
Jun 29, 2023 | 136.92 | 138.38 | 135.96 | 137.39 | 991,302 | -0.50(-0.36%) |
Jun 28, 2023 | 139.64 | 139.64 | 136.93 | 137.89 | 1,338,004 | -1.86(-1.33%) |
Jun 27, 2023 | 137.13 | 140.01 | 136.26 | 139.74 | 2,341,673 | +2.59(+1.89%) |
Jun 26, 2023 | 141.52 | 142.03 | 136.76 | 137.15 | 2,672,196 | -5.41(-3.79%) |
Jun 23, 2023 | 145.53 | 146.16 | 142.13 | 142.56 | 997,761 | -2.68(-1.84%) |
Jun 22, 2023 | 145.83 | 145.83 | 144.38 | 145.24 | 761,334 | -0.14(-0.09%) |
Jun 21, 2023 | 144.56 | 145.41 | 142.50 | 145.38 | 751,002 | +0.52(+0.36%) |
Jun 20, 2023 | 145.06 | 145.61 | 142.93 | 144.86 | 951,187 | -0.85(-0.58%) |
Jun 16, 2023 | 144.90 | 146.73 | 144.90 | 145.71 | 2,087,692 | +0.87(+0.60%) |
Jun 15, 2023 | 143.46 | 145.47 | 141.73 | 144.84 | 727,847 | +1.94(+1.35%) |
Jun 14, 2023 | 143.51 | 144.93 | 142.73 | 142.90 | 815,742 | -0.24(-0.17%) |
Jun 13, 2023 | 142.04 | 143.24 | 141.53 | 143.15 | 687,186 | +0.32(+0.23%) |
Jun 12, 2023 | 143.91 | 144.24 | 141.50 | 142.82 | 886,712 | -0.62(-0.43%) |
Jun 09, 2023 | 144.28 | 144.54 | 142.17 | 143.44 | 885,620 | -0.45(-0.31%) |
Jun 08, 2023 | 142.95 | 144.21 | 142.44 | 143.89 | 645,863 | +0.04(+0.03%) |
Jun 07, 2023 | 141.09 | 143.98 | 139.83 | 143.85 | 747,434 | +2.24(+1.58%) |
Jun 06, 2023 | 143.41 | 143.41 | 141.58 | 141.61 | 601,594 | -1.09(-0.77%) |
Jun 05, 2023 | 142.20 | 143.69 | 141.45 | 142.71 | 705,324 | +0.12(+0.08%) |
Jun 02, 2023 | 139.69 | 142.97 | 139.22 | 142.59 | 937,955 | +2.17(+1.55%) |
Jun 01, 2023 | 141.28 | 141.34 | 139.10 | 140.42 | 1,112,436 | -0.86(-0.61%) |
May 31, 2023 | 140.18 | 141.43 | 138.73 | 141.28 | 2,509,209 | +1.22(+0.87%) |
May 30, 2023 | 140.84 | 142.40 | 139.89 | 140.06 | 819,679 | -0.25(-0.18%) |
May 26, 2023 | 139.74 | 140.37 | 138.75 | 140.31 | 899,029 | +0.99(+0.71%) |
May 25, 2023 | 140.23 | 140.29 | 138.43 | 139.32 | 883,507 | -0.70(-0.50%) |
May 24, 2023 | 140.44 | 141.35 | 139.63 | 140.03 | 699,983 | -0.32(-0.23%) |
May 23, 2023 | 139.98 | 141.89 | 139.66 | 140.35 | 973,571 | -0.07(-0.05%) |
May 22, 2023 | 138.39 | 141.33 | 138.18 | 140.42 | 1,207,124 | +2.07(+1.50%) |
May 19, 2023 | 139.40 | 139.94 | 138.29 | 138.34 | 743,779 | -0.27(-0.20%) |
May 18, 2023 | 139.38 | 139.73 | 137.41 | 138.62 | 735,850 | -1.84(-1.31%) |
May 17, 2023 | 141.73 | 141.82 | 140.02 | 140.46 | 754,949 | -1.07(-0.75%) |
May 16, 2023 | 143.93 | 144.22 | 140.80 | 141.52 | 807,271 | -2.80(-1.94%) |
May 15, 2023 | 147.12 | 147.15 | 143.77 | 144.32 | 607,502 | -2.16(-1.48%) |
May 12, 2023 | 147.05 | 147.92 | 145.89 | 146.48 | 869,311 | +0.34(+0.23%) |
May 11, 2023 | 146.70 | 146.74 | 144.76 | 146.14 | 770,005 | -0.31(-0.21%) |
May 10, 2023 | 145.64 | 146.89 | 144.88 | 146.45 | 989,167 | +1.82(+1.26%) |
May 09, 2023 | 144.29 | 144.37 | 143.38 | 144.63 | 721,614 | +0.40(+0.28%) |
May 08, 2023 | 144.45 | 145.55 | 143.11 | 144.23 | 572,589 | -0.25(-0.17%) |
May 05, 2023 | 143.54 | 144.94 | 143.21 | 144.48 | 563,417 | +0.59(+0.41%) |
May 04, 2023 | 143.08 | 144.43 | 142.18 | 143.89 | 660,112 | +1.29(+0.91%) |
May 03, 2023 | 143.79 | 145.15 | 142.38 | 142.59 | 608,128 | -0.24(-0.17%) |
May 02, 2023 | 142.35 | 143.67 | 141.05 | 142.84 | 849,299 | +0.15(+0.10%) |
May 01, 2023 | 144.19 | 144.50 | 142.67 | 142.69 | 624,162 | -1.62(-1.12%) |
Apr 28, 2023 | 144.41 | 146.22 | 143.42 | 144.31 | 791,129 | -0.20(-0.14%) |
Apr 27, 2023 | 144.21 | 145.28 | 140.63 | 144.51 | 1,094,058 | -0.58(-0.40%) |
Apr 26, 2023 | 146.67 | 147.99 | 144.91 | 145.08 | 842,387 | -3.28(-2.21%) |
Apr 25, 2023 | 148.17 | 148.92 | 147.70 | 148.36 | 847,898 | +0.89(+0.60%) |
Apr 24, 2023 | 147.02 | 148.35 | 146.16 | 147.48 | 1,015,355 | +0.56(+0.38%) |
Apr 21, 2023 | 146.49 | 147.76 | 145.65 | 146.91 | 859,955 | +1.28(+0.88%) |
Apr 20, 2023 | 145.10 | 145.66 | 143.74 | 145.64 | 666,765 | +0.59(+0.41%) |
Apr 19, 2023 | 144.68 | 145.93 | 144.33 | 145.04 | 567,659 | +0.89(+0.61%) |
Apr 18, 2023 | 145.83 | 146.29 | 143.46 | 144.16 | 682,457 | -1.69(-1.16%) |
Apr 17, 2023 | 146.47 | 146.97 | 144.67 | 145.85 | 679,857 | +0.14(+0.09%) |
Apr 14, 2023 | 146.17 | 147.41 | 144.50 | 145.72 | 820,308 | -2.24(-1.51%) |
Apr 13, 2023 | 146.28 | 148.00 | 145.15 | 147.96 | 999,432 | +1.15(+0.78%) |
Apr 12, 2023 | 148.82 | 149.35 | 146.66 | 146.81 | 888,968 | -1.21(-0.82%) |
Apr 11, 2023 | 147.33 | 148.25 | 146.76 | 148.01 | 683,116 | +0.16(+0.11%) |
Apr 10, 2023 | 146.88 | 147.89 | 144.49 | 147.85 | 950,892 | +0.01(+0.01%) |
Apr 06, 2023 | 146.98 | 148.26 | 146.42 | 147.84 | 1,088,225 | +1.62(+1.11%) |
Apr 05, 2023 | 144.23 | 146.84 | 143.40 | 146.21 | 930,489 | +3.00(+2.09%) |
Apr 04, 2023 | 141.72 | 143.85 | 141.35 | 143.22 | 840,664 | +1.65(+1.16%) |
Apr 03, 2023 | 141.20 | 142.61 | 140.18 | 141.57 | 599,176 | -1.02(-0.72%) |
Mar 31, 2023 | 142.57 | 143.33 | 140.68 | 142.59 | 1,089,651 | +0.58(+0.41%) |
Mar 30, 2023 | 140.58 | 142.12 | 140.36 | 142.01 | 787,875 | +1.70(+1.21%) |
Mar 29, 2023 | 138.11 | 140.58 | 138.11 | 140.30 | 625,493 | +2.84(+2.07%) |
Mar 28, 2023 | 137.49 | 139.42 | 137.01 | 137.46 | 693,916 | -0.45(-0.32%) |
Mar 27, 2023 | 139.05 | 139.90 | 137.20 | 137.91 | 884,794 | -0.16(-0.11%) |
Mar 24, 2023 | 133.63 | 138.15 | 133.16 | 138.06 | 860,543 | +4.98(+3.74%) |
Mar 23, 2023 | 132.56 | 134.54 | 131.92 | 133.08 | 1,135,982 | +0.33(+0.25%) |
Mar 22, 2023 | 134.69 | 136.37 | 132.73 | 132.75 | 1,087,335 | -2.41(-1.79%) |
Mar 21, 2023 | 138.61 | 138.94 | 133.17 | 135.16 | 1,470,757 | -3.60(-2.60%) |
Mar 20, 2023 | 138.35 | 139.31 | 137.95 | 138.77 | 1,842,733 | +0.73(+0.53%) |
Mar 17, 2023 | 138.24 | 138.46 | 136.25 | 138.04 | 2,685,280 | -0.82(-0.59%) |
Mar 16, 2023 | 136.94 | 139.16 | 136.09 | 138.85 | 1,455,300 | +1.97(+1.44%) |
Mar 15, 2023 | 133.72 | 137.53 | 132.51 | 136.89 | 1,565,063 | +2.88(+2.15%) |
Mar 14, 2023 | 134.54 | 135.03 | 131.97 | 134.01 | 1,456,430 | +1.26(+0.95%) |
Mar 13, 2023 | 130.16 | 136.02 | 129.63 | 132.74 | 1,706,038 | +2.65(+2.04%) |
Mar 10, 2023 | 132.99 | 133.57 | 129.33 | 130.09 | 1,530,316 | -2.16(-1.63%) |
Mar 09, 2023 | 134.51 | 134.84 | 131.62 | 132.25 | 1,307,665 | -2.31(-1.71%) |
Mar 08, 2023 | 132.44 | 134.79 | 132.22 | 134.56 | 891,194 | +1.08(+0.81%) |
Mar 07, 2023 | 136.37 | 136.71 | 132.50 | 133.48 | 1,167,493 | -2.72(-1.99%) |
Mar 06, 2023 | 136.27 | 137.52 | 135.50 | 136.20 | 1,406,238 | +0.21(+0.16%) |
Mar 03, 2023 | 135.59 | 136.91 | 134.16 | 135.98 | 2,627,411 | +1.11(+0.82%) |
Mar 02, 2023 | 134.25 | 135.90 | 133.98 | 134.87 | 5,452,525 | +0.41(+0.30%) |
Mar 01, 2023 | 133.16 | 136.85 | 133.06 | 134.46 | 6,744,212 | -2.18(-1.60%) |
Feb 28, 2023 | 135.36 | 138.07 | 134.82 | 136.64 | 2,186,306 | +0.58(+0.43%) |
Feb 27, 2023 | 138.79 | 140.21 | 135.49 | 136.06 | 1,191,336 | -1.73(-1.26%) |
Feb 24, 2023 | 138.26 | 138.67 | 136.60 | 137.79 | 942,836 | -2.24(-1.60%) |
Feb 23, 2023 | 143.09 | 143.44 | 139.73 | 140.03 | 1,046,024 | -2.74(-1.92%) |
Feb 22, 2023 | 144.18 | 144.72 | 142.41 | 142.78 | 650,323 | -0.95(-0.66%) |
Feb 21, 2023 | 144.59 | 144.97 | 143.40 | 143.73 | 1,136,834 | -1.90(-1.30%) |
Feb 17, 2023 | 143.24 | 146.64 | 142.60 | 145.63 | 2,785,444 | +2.09(+1.46%) |
Feb 16, 2023 | 142.95 | 143.95 | 140.31 | 143.54 | 1,484,853 | -1.74(-1.20%) |
Feb 15, 2023 | 144.68 | 145.58 | 144.20 | 145.28 | 708,708 | -0.06(-0.04%) |
Feb 14, 2023 | 147.39 | 147.89 | 144.54 | 145.34 | 868,894 | -2.34(-1.58%) |
Feb 13, 2023 | 147.03 | 148.34 | 146.53 | 147.67 | 766,521 | +1.23(+0.84%) |
Feb 10, 2023 | 145.10 | 146.47 | 143.84 | 146.45 | 848,198 | +1.35(+0.93%) |
Feb 09, 2023 | 147.34 | 149.06 | 144.68 | 145.09 | 941,085 | -1.59(-1.08%) |
Feb 08, 2023 | 150.88 | 151.03 | 146.36 | 146.68 | 1,697,914 | -4.65(-3.07%) |
Feb 07, 2023 | 151.27 | 152.17 | 149.35 | 151.33 | 1,033,566 | -0.91(-0.60%) |
Feb 06, 2023 | 150.92 | 152.34 | 150.67 | 152.25 | 1,188,446 | +0.44(+0.29%) |
Feb 03, 2023 | 154.07 | 155.04 | 150.34 | 151.81 | 1,358,459 | -3.87(-2.48%) |
Feb 02, 2023 | 154.52 | 157.60 | 153.18 | 155.67 | 954,762 | +1.92(+1.25%) |
Feb 01, 2023 | 151.18 | 154.59 | 150.44 | 153.75 | 993,314 | +2.06(+1.36%) |
Jan 31, 2023 | 150.54 | 151.69 | 149.39 | 151.69 | 997,992 | +1.44(+0.96%) |
Jan 30, 2023 | 151.82 | 153.60 | 150.17 | 150.24 | 838,882 | -1.96(-1.29%) |
Jan 27, 2023 | 150.85 | 153.05 | 150.75 | 152.20 | 783,169 | +0.79(+0.53%) |
Jan 26, 2023 | 150.34 | 151.59 | 149.56 | 151.41 | 838,395 | +0.67(+0.44%) |
Jan 25, 2023 | 148.96 | 150.87 | 147.96 | 150.74 | 874,808 | +0.94(+0.63%) |
Jan 24, 2023 | 145.84 | 149.97 | 145.42 | 149.80 | 677,192 | +3.46(+2.36%) |
Jan 23, 2023 | 146.27 | 147.89 | 144.52 | 146.34 | 664,157 | -0.55(-0.38%) |
Jan 20, 2023 | 145.31 | 147.00 | 143.61 | 146.89 | 780,501 | +1.31(+0.90%) |
Jan 19, 2023 | 148.09 | 148.28 | 145.52 | 145.58 | 509,190 | -2.42(-1.64%) |
Jan 18, 2023 | 153.32 | 153.60 | 147.39 | 148.00 | 811,586 | -4.41(-2.89%) |
Jan 17, 2023 | 153.95 | 154.44 | 151.72 | 152.41 | 840,252 | -1.58(-1.03%) |
Jan 13, 2023 | 153.34 | 154.89 | 153.01 | 154.00 | 554,777 | -0.53(-0.35%) |
Jan 12, 2023 | 156.27 | 156.29 | 154.18 | 154.53 | 587,465 | -1.94(-1.24%) |
Jan 11, 2023 | 156.06 | 157.41 | 155.15 | 156.47 | 881,362 | +0.63(+0.40%) |
Jan 10, 2023 | 153.28 | 156.17 | 152.64 | 155.84 | 738,404 | +2.26(+1.47%) |
Jan 09, 2023 | 152.99 | 156.32 | 152.58 | 153.58 | 814,676 | +0.18(+0.11%) |
Jan 06, 2023 | 150.42 | 154.20 | 150.42 | 153.40 | 558,377 | +3.48(+2.32%) |
Jan 05, 2023 | 151.09 | 152.43 | 149.18 | 149.92 | 1,006,578 | -2.42(-1.59%) |
Jan 04, 2023 | 150.77 | 153.60 | 149.97 | 152.35 | 689,902 | +2.98(+1.99%) |
Jan 03, 2023 | 149.05 | 150.25 | 147.07 | 149.37 | 661,068 | +1.63(+1.10%) |
Dec 30, 2022 | 149.79 | 149.96 | 146.36 | 147.74 | 568,150 | -2.29(-1.53%) |
Dec 29, 2022 | 149.32 | 150.77 | 148.92 | 150.03 | 491,769 | +1.61(+1.08%) |
Dec 28, 2022 | 149.93 | 150.77 | 147.90 | 148.42 | 598,977 | -1.12(-0.75%) |
Dec 27, 2022 | 148.00 | 150.15 | 147.28 | 149.55 | 405,190 | +1.22(+0.82%) |
Dec 23, 2022 | 147.34 | 148.54 | 147.06 | 148.32 | 454,235 | +1.06(+0.72%) |
Dec 22, 2022 | 147.04 | 147.72 | 144.52 | 147.27 | 556,949 | -0.58(-0.39%) |
Dec 21, 2022 | 146.07 | 148.20 | 145.72 | 147.85 | 617,634 | +2.20(+1.51%) |
Dec 20, 2022 | 146.62 | 147.02 | 145.04 | 145.65 | 1,022,636 | -1.18(-0.81%) |
Dec 19, 2022 | 147.35 | 149.25 | 146.07 | 146.83 | 708,006 | -0.89(-0.60%) |
Dec 16, 2022 | 150.07 | 150.94 | 146.17 | 147.72 | 1,980,085 | -3.90(-2.57%) |
Dec 15, 2022 | 152.96 | 153.51 | 150.60 | 151.62 | 697,096 | -1.87(-1.22%) |
Dec 14, 2022 | 154.48 | 156.24 | 152.25 | 153.49 | 699,636 | -0.81(-0.53%) |
Dec 13, 2022 | 154.97 | 156.94 | 151.50 | 154.31 | 808,082 | +2.13(+1.40%) |
Dec 12, 2022 | 152.77 | 152.83 | 150.35 | 152.17 | 1,027,094 | +0.82(+0.54%) |
Dec 09, 2022 | 149.75 | 152.12 | 149.75 | 151.35 | 700,427 | +0.71(+0.47%) |
Dec 08, 2022 | 148.89 | 150.69 | 148.42 | 150.64 | 574,707 | +1.57(+1.05%) |
Dec 07, 2022 | 149.94 | 151.18 | 148.18 | 149.07 | 608,292 | -0.86(-0.58%) |
Dec 06, 2022 | 148.31 | 150.56 | 148.02 | 149.93 | 915,714 | +1.45(+0.98%) |
Dec 05, 2022 | 147.64 | 148.97 | 147.13 | 148.48 | 608,091 | -0.54(-0.36%) |
Dec 02, 2022 | 147.66 | 149.81 | 146.92 | 149.02 | 602,993 | -0.26(-0.18%) |
Dec 01, 2022 | 148.79 | 150.76 | 147.68 | 149.28 | 837,497 | +2.18(+1.48%) |
Nov 30, 2022 | 142.29 | 147.27 | 142.07 | 147.10 | 1,513,828 | +4.48(+3.14%) |
Nov 29, 2022 | 144.16 | 144.31 | 141.85 | 142.62 | 550,463 | -2.53(-1.74%) |
Nov 28, 2022 | 146.77 | 147.16 | 144.70 | 145.16 | 727,161 | -3.05(-2.06%) |
Nov 25, 2022 | 147.31 | 148.66 | 146.86 | 148.21 | 362,662 | +1.59(+1.08%) |
Nov 23, 2022 | 143.59 | 146.83 | 143.59 | 146.62 | 767,212 | +2.95(+2.05%) |
Nov 22, 2022 | 143.66 | 145.22 | 142.51 | 143.67 | 578,931 | +0.48(+0.34%) |
Nov 21, 2022 | 142.80 | 145.71 | 142.69 | 143.19 | 762,410 | +0.98(+0.69%) |
Nov 18, 2022 | 140.18 | 142.59 | 139.57 | 142.21 | 896,016 | +3.74(+2.70%) |
Nov 17, 2022 | 140.84 | 141.74 | 137.49 | 138.47 | 798,270 | -4.07(-2.86%) |
Nov 16, 2022 | 141.75 | 143.38 | 141.37 | 142.54 | 792,163 | +1.00(+0.71%) |
Nov 15, 2022 | 141.69 | 142.66 | 140.25 | 141.54 | 731,314 | +1.23(+0.88%) |
Nov 14, 2022 | 141.52 | 143.04 | 140.31 | 140.31 | 812,460 | -1.15(-0.82%) |
Nov 11, 2022 | 142.65 | 142.65 | 138.30 | 141.46 | 1,447,903 | -1.52(-1.06%) |
Nov 10, 2022 | 140.15 | 143.12 | 137.97 | 142.98 | 999,766 | +7.80(+5.77%) |
Nov 09, 2022 | 135.09 | 136.16 | 133.85 | 135.18 | 702,405 | -0.32(-0.24%) |
Nov 08, 2022 | 133.53 | 136.14 | 132.93 | 135.50 | 600,184 | +1.70(+1.27%) |
Nov 07, 2022 | 134.30 | 134.41 | 131.45 | 133.81 | 741,368 | -0.33(-0.25%) |
Nov 04, 2022 | 133.62 | 134.72 | 131.95 | 134.14 | 829,954 | +1.16(+0.87%) |
Nov 03, 2022 | 131.64 | 134.20 | 130.94 | 132.98 | 1,066,639 | -0.31(-0.23%) |
Nov 02, 2022 | 136.96 | 133.25 | 133.29 | 1,579,611 | -3.55(-2.59%) | |
Nov 01, 2022 | 142.42 | 144.14 | 136.46 | 136.84 | 1,857,289 | -3.38(-2.41%) |
Oct 31, 2022 | 140.78 | 140.93 | 139.00 | 140.22 | 991,267 | -0.58(-0.41%) |
Oct 28, 2022 | 137.37 | 140.88 | 137.37 | 140.80 | 876,825 | +3.78(+2.76%) |
Oct 27, 2022 | 135.66 | 137.90 | 135.31 | 137.01 | 1,058,976 | +2.70(+2.01%) |
Oct 26, 2022 | 135.26 | 136.28 | 133.82 | 134.31 | 748,251 | -0.32(-0.24%) |
Oct 25, 2022 | 131.76 | 135.05 | 131.67 | 134.63 | 1,006,498 | +3.46(+2.64%) |
Oct 24, 2022 | 129.63 | 131.59 | 128.54 | 131.17 | 1,051,808 | +3.09(+2.41%) |
Oct 21, 2022 | 126.03 | 129.04 | 124.47 | 128.08 | 1,339,831 | +2.73(+2.18%) |
Oct 20, 2022 | 129.63 | 129.65 | 124.77 | 125.35 | 1,373,217 | -3.93(-3.04%) |
Oct 19, 2022 | 128.48 | 129.32 | 127.38 | 129.28 | 985,570 | -0.74(-0.57%) |
Oct 18, 2022 | 129.16 | 130.24 | 127.70 | 130.02 | 953,847 | +3.23(+2.55%) |
Oct 17, 2022 | 125.79 | 127.91 | 125.43 | 126.79 | 1,063,837 | +2.88(+2.32%) |
Oct 14, 2022 | 125.89 | 127.08 | 123.14 | 123.91 | 1,233,819 | -0.52(-0.42%) |
Oct 13, 2022 | 119.13 | 124.92 | 118.44 | 124.43 | 1,370,663 | +2.87(+2.36%) |
Oct 12, 2022 | 123.24 | 123.24 | 120.62 | 121.57 | 1,343,271 | -1.65(-1.34%) |
Oct 11, 2022 | 122.52 | 124.67 | 122.10 | 123.22 | 860,489 | +0.27(+0.22%) |
Oct 10, 2022 | 123.08 | 124.31 | 122.57 | 122.95 | 787,106 | -0.01(-0.01%) |
Oct 07, 2022 | 125.86 | 126.18 | 121.49 | 122.96 | 1,090,188 | -3.66(-2.89%) |
Oct 06, 2022 | 128.14 | 128.42 | 126.01 | 126.61 | 1,064,335 | -2.08(-1.62%) |
Oct 05, 2022 | 129.95 | 130.05 | 127.21 | 128.70 | 702,641 | -3.01(-2.29%) |
Oct 04, 2022 | 130.40 | 132.72 | 130.18 | 131.71 | 737,672 | +2.09(+1.62%) |