Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 140.34 | 140.92 | 139.39 | 139.59 | 1,015,224 | +0.12(+0.08%) |
Sep 28, 2023 | 138.21 | 140.24 | 137.27 | 139.47 | 949,303 | +1.63(+1.18%) |
Sep 27, 2023 | 137.99 | 138.95 | 136.63 | 137.84 | 1,230,573 | +0.07(+0.05%) |
Sep 26, 2023 | 137.07 | 138.88 | 137.07 | 137.78 | 1,468,045 | +0.09(+0.06%) |
Sep 25, 2023 | 138.97 | 139.42 | 137.54 | 137.69 | 1,391,376 | -2.17(-1.55%) |
Sep 22, 2023 | 141.86 | 142.14 | 139.74 | 139.86 | 1,675,441 | -1.94(-1.37%) |
Sep 21, 2023 | 145.74 | 147.11 | 141.57 | 141.80 | 2,528,983 | -3.87(-2.66%) |
Sep 20, 2023 | 146.53 | 148.14 | 145.32 | 145.67 | 1,983,845 | -0.24(-0.17%) |
Sep 19, 2023 | 144.97 | 146.07 | 144.54 | 145.91 | 1,358,128 | +0.59(+0.41%) |
Sep 18, 2023 | 146.69 | 147.25 | 144.74 | 145.32 | 1,265,878 | -0.94(-0.64%) |
Sep 15, 2023 | 147.17 | 147.32 | 146.05 | 146.26 | 1,364,514 | -1.72(-1.16%) |
Sep 14, 2023 | 145.73 | 148.09 | 145.08 | 147.97 | 980,164 | +2.93(+2.02%) |
Sep 13, 2023 | 145.21 | 146.22 | 144.28 | 145.04 | 1,180,871 | -0.91(-0.62%) |
Sep 12, 2023 | 144.25 | 146.04 | 143.52 | 145.94 | 1,109,519 | +1.61(+1.11%) |
Sep 11, 2023 | 145.98 | 146.32 | 143.84 | 144.34 | 1,327,372 | -1.32(-0.90%) |
Sep 08, 2023 | 146.03 | 147.14 | 145.38 | 145.65 | 885,062 | -0.41(-0.28%) |
Sep 07, 2023 | 145.12 | 146.70 | 144.92 | 146.06 | 1,171,003 | +0.89(+0.61%) |
Sep 06, 2023 | 146.99 | 147.63 | 145.09 | 145.17 | 1,389,062 | -1.71(-1.16%) |
Sep 05, 2023 | 151.47 | 151.47 | 146.37 | 146.88 | 1,354,526 | -4.74(-3.12%) |
Sep 01, 2023 | 152.30 | 153.18 | 150.15 | 151.62 | 888,985 | +0.05(+0.03%) |
Aug 31, 2023 | 153.44 | 153.51 | 151.53 | 151.57 | 896,598 | -1.59(-1.04%) |
Aug 30, 2023 | 151.93 | 153.50 | 151.93 | 153.16 | 700,663 | +1.29(+0.85%) |
Aug 29, 2023 | 150.45 | 152.00 | 150.45 | 151.87 | 931,512 | +0.64(+0.43%) |
Aug 28, 2023 | 151.93 | 152.44 | 150.65 | 151.23 | 967,225 | -0.81(-0.53%) |
Aug 25, 2023 | 152.37 | 152.61 | 151.57 | 152.03 | 712,962 | +0.40(+0.26%) |
Aug 24, 2023 | 151.94 | 152.93 | 151.29 | 151.64 | 537,521 | -0.70(-0.46%) |
Aug 23, 2023 | 152.10 | 153.21 | 150.85 | 152.34 | 836,058 | +0.28(+0.19%) |
Aug 22, 2023 | 151.47 | 152.33 | 150.40 | 152.06 | 960,604 | +0.70(+0.46%) |
Aug 21, 2023 | 154.71 | 154.98 | 150.27 | 151.35 | 1,408,702 | -3.10(-2.01%) |
Aug 18, 2023 | 153.99 | 155.43 | 153.70 | 154.45 | 2,444,998 | -0.41(-0.26%) |
Aug 17, 2023 | 156.98 | 157.41 | 154.47 | 154.86 | 1,270,802 | -1.39(-0.89%) |
Aug 16, 2023 | 157.23 | 158.06 | 155.80 | 156.26 | 938,026 | -1.37(-0.87%) |
Aug 15, 2023 | 156.34 | 158.00 | 156.17 | 157.63 | 925,073 | +0.46(+0.29%) |
Aug 14, 2023 | 156.04 | 157.20 | 155.65 | 157.17 | 1,270,803 | +0.75(+0.48%) |
Aug 11, 2023 | 158.93 | 159.05 | 155.57 | 156.42 | 1,199,509 | -3.00(-1.88%) |
Aug 10, 2023 | 160.15 | 162.10 | 159.13 | 159.42 | 707,539 | -0.35(-0.22%) |
Aug 09, 2023 | 160.36 | 160.91 | 159.47 | 159.77 | 761,246 | -0.84(-0.52%) |
Aug 08, 2023 | 159.82 | 161.34 | 159.48 | 160.61 | 1,120,155 | +0.00(+0.00%) |
Aug 07, 2023 | 158.86 | 160.81 | 158.49 | 160.61 | 1,054,693 | +2.28(+1.44%) |
Aug 04, 2023 | 159.43 | 159.78 | 157.81 | 158.33 | 1,028,599 | -0.47(-0.29%) |
Aug 03, 2023 | 159.24 | 159.89 | 158.27 | 158.80 | 1,280,601 | -1.17(-0.73%) |
Aug 02, 2023 | 160.98 | 162.11 | 159.95 | 159.97 | 1,136,707 | -2.19(-1.35%) |
Aug 01, 2023 | 164.23 | 164.37 | 161.91 | 162.16 | 1,416,389 | -2.48(-1.50%) |
Jul 31, 2023 | 163.59 | 165.43 | 163.35 | 164.64 | 2,973,867 | +1.37(+0.84%) |
Jul 28, 2023 | 167.09 | 167.78 | 162.85 | 163.27 | 945,637 | -2.67(-1.61%) |
Jul 27, 2023 | 164.34 | 166.96 | 164.07 | 165.94 | 928,239 | +1.21(+0.73%) |
Jul 26, 2023 | 163.76 | 164.91 | 162.84 | 164.74 | 904,872 | +1.17(+0.71%) |
Jul 25, 2023 | 164.96 | 165.75 | 162.89 | 163.57 | 1,060,502 | -2.20(-1.33%) |
Jul 24, 2023 | 166.55 | 167.02 | 164.89 | 165.77 | 1,116,931 | -0.28(-0.17%) |
Jul 21, 2023 | 168.67 | 168.67 | 166.02 | 166.05 | 1,170,622 | -1.76(-1.05%) |
Jul 20, 2023 | 167.60 | 168.44 | 166.33 | 167.81 | 1,028,762 | +0.71(+0.43%) |
Jul 19, 2023 | 166.38 | 167.69 | 165.48 | 167.10 | 928,112 | +1.33(+0.80%) |
Jul 18, 2023 | 163.18 | 166.09 | 161.85 | 165.78 | 975,963 | +0.82(+0.50%) |
Jul 17, 2023 | 163.60 | 165.42 | 163.59 | 164.96 | 875,414 | +1.76(+1.08%) |
Jul 14, 2023 | 164.21 | 164.21 | 162.37 | 163.19 | 971,099 | -0.99(-0.61%) |
Jul 13, 2023 | 163.31 | 165.01 | 162.88 | 164.19 | 941,674 | +1.56(+0.96%) |
Jul 12, 2023 | 163.11 | 163.74 | 162.22 | 162.63 | 1,056,321 | +0.29(+0.18%) |
Jul 11, 2023 | 162.55 | 163.10 | 161.78 | 162.34 | 872,518 | +0.59(+0.37%) |
Jul 10, 2023 | 159.48 | 162.28 | 159.34 | 161.74 | 1,129,360 | +2.44(+1.53%) |
Jul 07, 2023 | 158.56 | 160.71 | 157.83 | 159.31 | 952,184 | -0.64(-0.40%) |
Jul 06, 2023 | 159.58 | 160.33 | 158.22 | 159.95 | 1,204,505 | -0.82(-0.51%) |
Jul 05, 2023 | 162.77 | 163.65 | 160.66 | 160.77 | 1,483,136 | -2.44(-1.49%) |
Jul 03, 2023 | 162.58 | 164.11 | 161.82 | 163.21 | 647,424 | +0.36(+0.22%) |
Jun 30, 2023 | 161.07 | 163.41 | 161.07 | 162.84 | 1,185,263 | +1.73(+1.08%) |
Jun 29, 2023 | 158.07 | 161.38 | 158.07 | 161.11 | 1,132,739 | +3.17(+2.01%) |
Jun 28, 2023 | 158.72 | 158.81 | 157.44 | 157.94 | 1,204,009 | -1.31(-0.82%) |
Jun 27, 2023 | 157.32 | 159.55 | 156.71 | 159.25 | 1,161,081 | +1.75(+1.11%) |
Jun 26, 2023 | 157.53 | 158.33 | 155.51 | 157.49 | 1,687,640 | +0.28(+0.18%) |
Jun 23, 2023 | 157.12 | 161.35 | 156.04 | 157.21 | 2,597,870 | -0.81(-0.51%) |
Jun 22, 2023 | 156.92 | 160.91 | 155.11 | 158.02 | 3,087,554 | -4.17(-2.57%) |
Jun 21, 2023 | 161.22 | 163.52 | 160.87 | 162.19 | 1,555,907 | +0.57(+0.36%) |
Jun 20, 2023 | 161.86 | 162.87 | 160.91 | 161.62 | 1,133,554 | -0.18(-0.11%) |
Jun 16, 2023 | 163.24 | 163.78 | 161.09 | 161.80 | 1,977,185 | -0.83(-0.51%) |
Jun 15, 2023 | 163.65 | 162.47 | 162.63 | 1,213,588 | +16.20(+11.06%) | |
May 08, 2023 | 148.94 | 150.05 | 146.07 | 146.43 | 1,791,557 | -2.78(-1.86%) |
May 05, 2023 | 149.43 | 150.27 | 148.18 | 149.21 | 1,257,450 | +0.17(+0.11%) |
May 04, 2023 | 147.66 | 149.19 | 147.31 | 149.04 | 1,031,508 | +1.41(+0.96%) |
May 03, 2023 | 148.04 | 148.34 | 146.70 | 147.63 | 1,492,145 | -0.35(-0.24%) |
May 02, 2023 | 147.62 | 148.84 | 145.37 | 147.98 | 1,169,769 | +0.56(+0.38%) |
May 01, 2023 | 147.06 | 148.33 | 146.60 | 147.43 | 1,582,623 | -0.65(-0.44%) |
Apr 28, 2023 | 147.55 | 148.55 | 146.87 | 148.08 | 758,931 | +0.71(+0.48%) |
Apr 27, 2023 | 145.59 | 147.47 | 144.48 | 147.37 | 769,211 | +2.61(+1.80%) |
Apr 26, 2023 | 143.10 | 145.49 | 143.03 | 144.75 | 1,262,848 | +2.01(+1.41%) |
Apr 25, 2023 | 145.74 | 145.74 | 142.20 | 142.75 | 1,232,391 | -2.74(-1.88%) |
Apr 24, 2023 | 148.15 | 148.39 | 144.79 | 145.49 | 1,154,878 | -2.51(-1.70%) |
Apr 21, 2023 | 146.60 | 148.02 | 146.48 | 148.00 | 1,075,424 | +1.87(+1.28%) |
Apr 20, 2023 | 147.50 | 147.65 | 145.38 | 146.13 | 926,260 | -1.58(-1.07%) |
Apr 19, 2023 | 147.99 | 148.36 | 147.41 | 147.71 | 862,793 | -0.25(-0.17%) |
Apr 18, 2023 | 148.59 | 149.34 | 147.91 | 147.96 | 755,585 | +0.06(+0.04%) |
Apr 17, 2023 | 149.25 | 149.78 | 146.83 | 147.90 | 1,022,663 | -0.65(-0.44%) |
Apr 14, 2023 | 149.35 | 150.77 | 148.40 | 148.56 | 766,252 | -1.02(-0.68%) |
Apr 13, 2023 | 148.93 | 149.91 | 148.35 | 149.58 | 1,201,990 | +1.69(+1.14%) |
Apr 12, 2023 | 150.37 | 150.91 | 147.76 | 147.89 | 1,499,574 | -1.70(-1.13%) |
Apr 11, 2023 | 147.69 | 150.53 | 147.63 | 149.59 | 1,538,483 | +1.93(+1.31%) |
Apr 10, 2023 | 145.43 | 147.68 | 145.30 | 147.66 | 1,738,965 | +1.75(+1.20%) |
Apr 06, 2023 | 147.94 | 147.94 | 145.36 | 145.91 | 1,315,569 | -2.09(-1.42%) |
Apr 05, 2023 | 147.88 | 148.51 | 146.82 | 148.00 | 1,350,747 | -0.03(-0.02%) |
Apr 04, 2023 | 148.91 | 149.62 | 147.67 | 148.03 | 1,463,925 | -0.77(-0.52%) |
Apr 03, 2023 | 149.59 | 150.26 | 147.94 | 148.80 | 1,827,880 | -1.23(-0.82%) |
Mar 31, 2023 | 149.59 | 150.75 | 149.01 | 150.03 | 1,414,166 | +1.24(+0.83%) |
Mar 30, 2023 | 149.49 | 150.12 | 148.02 | 148.79 | 1,352,907 | -0.76(-0.51%) |
Mar 29, 2023 | 149.89 | 150.22 | 148.63 | 149.56 | 1,230,735 | +0.19(+0.13%) |
Mar 28, 2023 | 148.99 | 150.32 | 148.13 | 149.36 | 1,263,562 | +0.65(+0.44%) |
Mar 27, 2023 | 148.79 | 149.91 | 147.32 | 148.72 | 1,634,468 | +1.18(+0.80%) |
Mar 24, 2023 | 146.46 | 147.78 | 144.96 | 147.54 | 1,663,295 | +1.99(+1.37%) |
Mar 23, 2023 | 146.82 | 148.59 | 142.87 | 145.54 | 2,766,888 | -0.51(-0.35%) |
Mar 22, 2023 | 146.69 | 149.04 | 146.06 | 146.06 | 1,811,255 | -1.33(-0.91%) |
Mar 21, 2023 | 146.97 | 148.61 | 146.54 | 147.39 | 1,348,229 | +1.74(+1.19%) |
Mar 20, 2023 | 143.78 | 146.44 | 143.78 | 145.65 | 1,551,377 | +2.06(+1.43%) |
Mar 17, 2023 | 145.88 | 146.12 | 142.69 | 143.59 | 4,832,829 | -1.80(-1.24%) |
Mar 16, 2023 | 142.00 | 146.13 | 141.69 | 145.39 | 1,310,248 | +2.51(+1.76%) |
Mar 15, 2023 | 141.42 | 143.39 | 140.62 | 142.88 | 1,988,012 | +0.17(+0.12%) |
Mar 14, 2023 | 142.88 | 145.00 | 141.22 | 142.70 | 2,136,846 | +1.51(+1.07%) |
Mar 13, 2023 | 138.11 | 142.58 | 138.11 | 141.19 | 2,019,492 | +1.98(+1.42%) |
Mar 10, 2023 | 140.12 | 141.83 | 138.67 | 139.21 | 1,110,624 | -0.67(-0.48%) |
Mar 09, 2023 | 141.62 | 142.62 | 139.69 | 139.88 | 1,123,352 | -1.04(-0.73%) |
Mar 08, 2023 | 141.75 | 141.75 | 139.17 | 140.91 | 860,310 | -0.77(-0.55%) |
Mar 07, 2023 | 143.62 | 144.85 | 141.38 | 141.69 | 1,167,392 | -1.68(-1.17%) |
Mar 06, 2023 | 142.77 | 143.76 | 142.36 | 143.37 | 1,103,318 | +0.90(+0.63%) |
Mar 03, 2023 | 142.28 | 143.36 | 141.66 | 142.47 | 1,159,152 | +0.19(+0.14%) |
Mar 02, 2023 | 138.73 | 142.54 | 138.27 | 142.28 | 1,082,438 | +3.38(+2.43%) |
Mar 01, 2023 | 137.78 | 139.19 | 137.06 | 138.90 | 1,004,714 | +0.64(+0.46%) |
Feb 28, 2023 | 138.16 | 138.91 | 137.55 | 138.26 | 1,228,013 | +0.31(+0.22%) |
Feb 27, 2023 | 140.21 | 140.48 | 137.72 | 137.95 | 955,394 | -1.80(-1.29%) |
Feb 24, 2023 | 141.91 | 142.88 | 139.42 | 139.75 | 1,181,970 | -3.63(-2.53%) |
Feb 23, 2023 | 144.20 | 144.96 | 142.75 | 143.38 | 1,129,599 | -0.61(-0.42%) |
Feb 22, 2023 | 143.67 | 145.00 | 142.01 | 143.99 | 1,265,981 | +1.03(+0.72%) |
Feb 21, 2023 | 141.66 | 143.30 | 140.84 | 142.95 | 1,560,052 | +1.69(+1.20%) |
Feb 17, 2023 | 140.54 | 142.19 | 139.84 | 141.26 | 1,471,463 | +0.32(+0.23%) |
Feb 16, 2023 | 140.66 | 142.84 | 140.66 | 140.94 | 1,351,409 | -0.87(-0.61%) |
Feb 15, 2023 | 141.11 | 141.85 | 140.19 | 141.81 | 1,301,297 | +0.34(+0.24%) |
Feb 14, 2023 | 143.02 | 143.18 | 140.57 | 141.47 | 1,281,981 | -1.48(-1.03%) |
Feb 13, 2023 | 142.55 | 143.70 | 139.37 | 142.95 | 1,148,811 | +0.79(+0.56%) |
Feb 10, 2023 | 142.62 | 143.11 | 141.52 | 142.16 | 1,192,794 | -0.72(-0.50%) |
Feb 09, 2023 | 144.46 | 145.75 | 142.47 | 142.88 | 927,910 | -0.67(-0.46%) |
Feb 08, 2023 | 143.79 | 144.68 | 142.90 | 143.54 | 720,638 | -1.10(-0.76%) |
Feb 07, 2023 | 143.78 | 144.94 | 142.77 | 144.65 | 686,827 | -0.19(-0.13%) |
Feb 06, 2023 | 142.63 | 144.90 | 142.63 | 144.84 | 1,062,384 | +2.29(+1.61%) |
Feb 03, 2023 | 141.66 | 143.68 | 140.83 | 142.55 | 761,504 | -0.48(-0.34%) |
Feb 02, 2023 | 143.34 | 144.32 | 141.94 | 143.03 | 1,462,602 | +0.83(+0.58%) |
Feb 01, 2023 | 143.12 | 143.58 | 139.18 | 142.20 | 1,252,070 | -0.88(-0.62%) |
Jan 31, 2023 | 141.84 | 143.28 | 141.54 | 143.08 | 2,317,079 | +1.02(+0.72%) |
Jan 30, 2023 | 143.12 | 144.62 | 141.93 | 142.06 | 919,726 | -1.40(-0.98%) |
Jan 27, 2023 | 145.04 | 145.04 | 142.97 | 143.47 | 881,404 | -0.90(-0.62%) |
Jan 26, 2023 | 143.31 | 144.68 | 143.25 | 144.37 | 829,922 | +1.47(+1.03%) |
Jan 25, 2023 | 140.42 | 143.02 | 140.04 | 142.90 | 902,577 | +1.74(+1.23%) |
Jan 24, 2023 | 143.52 | 143.52 | 140.69 | 141.15 | 972,329 | -2.05(-1.43%) |
Jan 23, 2023 | 142.98 | 143.55 | 142.13 | 143.20 | 674,550 | +0.70(+0.49%) |
Jan 20, 2023 | 141.15 | 142.71 | 140.49 | 142.51 | 877,616 | +1.92(+1.37%) |
Jan 19, 2023 | 141.43 | 141.84 | 140.45 | 140.58 | 1,233,383 | -1.05(-0.74%) |
Jan 18, 2023 | 144.74 | 144.92 | 141.18 | 141.64 | 839,733 | -2.45(-1.70%) |
Jan 17, 2023 | 144.06 | 144.96 | 143.62 | 144.08 | 753,297 | -0.76(-0.53%) |
Jan 13, 2023 | 142.96 | 144.97 | 142.39 | 144.85 | 672,059 | +1.06(+0.74%) |
Jan 12, 2023 | 145.19 | 145.74 | 143.32 | 143.78 | 1,331,232 | -0.92(-0.63%) |
Jan 11, 2023 | 145.82 | 147.05 | 144.08 | 144.70 | 1,476,182 | -0.64(-0.44%) |
Jan 10, 2023 | 143.49 | 145.72 | 143.21 | 145.34 | 1,559,095 | +2.14(+1.49%) |
Jan 09, 2023 | 141.17 | 143.54 | 141.11 | 143.20 | 1,487,588 | +2.25(+1.60%) |
Jan 06, 2023 | 138.56 | 141.28 | 138.46 | 140.95 | 1,492,225 | +2.57(+1.86%) |
Jan 05, 2023 | 137.56 | 138.91 | 136.20 | 138.38 | 1,385,615 | +1.22(+0.89%) |
Jan 04, 2023 | 134.74 | 137.67 | 134.10 | 137.16 | 1,282,164 | +2.94(+2.19%) |
Jan 03, 2023 | 134.01 | 134.43 | 132.27 | 134.22 | 1,282,304 | +1.56(+1.18%) |
Dec 30, 2022 | 133.89 | 134.01 | 131.84 | 132.66 | 834,378 | -1.68(-1.25%) |
Dec 29, 2022 | 133.86 | 134.65 | 133.44 | 134.33 | 704,510 | +1.21(+0.91%) |
Dec 28, 2022 | 132.53 | 134.04 | 132.29 | 133.13 | 950,576 | +1.04(+0.78%) |
Dec 27, 2022 | 133.24 | 133.49 | 131.56 | 132.09 | 847,796 | -1.06(-0.79%) |
Dec 23, 2022 | 131.75 | 133.63 | 130.74 | 133.15 | 687,447 | +1.47(+1.11%) |
Dec 22, 2022 | 132.17 | 132.52 | 130.62 | 131.68 | 876,419 | -1.19(-0.89%) |
Dec 21, 2022 | 134.83 | 135.16 | 132.83 | 132.87 | 1,032,879 | -1.12(-0.84%) |
Dec 20, 2022 | 132.59 | 134.63 | 132.44 | 133.99 | 1,439,890 | +1.22(+0.92%) |
Dec 19, 2022 | 134.32 | 134.94 | 131.87 | 132.77 | 1,982,878 | -1.39(-1.04%) |
Dec 16, 2022 | 126.64 | 134.93 | 126.49 | 134.16 | 3,859,401 | -2.84(-2.07%) |
Dec 15, 2022 | 137.12 | 137.47 | 135.12 | 137.00 | 1,654,082 | -1.05(-0.76%) |
Dec 14, 2022 | 141.35 | 141.45 | 136.66 | 138.05 | 1,344,571 | -1.03(-0.74%) |
Dec 13, 2022 | 141.45 | 142.07 | 137.79 | 139.08 | 1,493,352 | +0.52(+0.37%) |
Dec 12, 2022 | 136.94 | 138.60 | 134.74 | 138.56 | 1,430,423 | +1.84(+1.35%) |
Dec 09, 2022 | 137.40 | 138.40 | 136.60 | 136.72 | 1,015,957 | -1.15(-0.83%) |
Dec 08, 2022 | 137.55 | 138.56 | 136.83 | 137.87 | 1,317,476 | +1.50(+1.10%) |
Dec 07, 2022 | 136.93 | 138.69 | 136.25 | 136.38 | 832,241 | -0.62(-0.45%) |
Dec 06, 2022 | 137.72 | 138.63 | 135.85 | 137.00 | 1,217,900 | -0.65(-0.47%) |
Dec 05, 2022 | 138.21 | 138.50 | 136.90 | 137.65 | 969,129 | -1.86(-1.33%) |
Dec 02, 2022 | 138.06 | 140.25 | 137.22 | 139.51 | 900,474 | -0.16(-0.12%) |
Dec 01, 2022 | 141.54 | 141.94 | 139.55 | 139.68 | 1,103,397 | -1.29(-0.91%) |
Nov 30, 2022 | 139.31 | 141.37 | 137.85 | 140.96 | 1,586,290 | +1.95(+1.40%) |
Nov 29, 2022 | 138.62 | 140.33 | 138.39 | 139.01 | 1,230,024 | -1.78(-1.27%) |
Nov 28, 2022 | 141.76 | 143.00 | 140.77 | 140.80 | 802,322 | -1.51(-1.06%) |
Nov 25, 2022 | 142.49 | 142.92 | 141.53 | 142.30 | 350,366 | +0.06(+0.04%) |
Nov 23, 2022 | 141.94 | 142.63 | 141.24 | 142.25 | 551,224 | +0.33(+0.23%) |
Nov 22, 2022 | 141.17 | 142.28 | 140.36 | 141.92 | 874,978 | +1.24(+0.88%) |
Nov 21, 2022 | 141.05 | 142.00 | 140.06 | 140.68 | 1,031,179 | -0.42(-0.30%) |
Nov 18, 2022 | 142.41 | 143.66 | 139.76 | 141.10 | 1,037,350 | +1.04(+0.75%) |
Nov 17, 2022 | 138.32 | 140.96 | 138.10 | 140.06 | 959,241 | +0.59(+0.43%) |
Nov 16, 2022 | 136.16 | 139.51 | 135.33 | 139.47 | 1,508,824 | +2.23(+1.63%) |
Nov 15, 2022 | 139.11 | 139.33 | 136.88 | 137.23 | 922,519 | +0.55(+0.40%) |
Nov 14, 2022 | 134.92 | 137.46 | 133.94 | 136.68 | 1,672,767 | +1.31(+0.97%) |
Nov 11, 2022 | 140.31 | 140.31 | 133.79 | 135.37 | 1,512,023 | -4.00(-2.87%) |
Nov 10, 2022 | 137.93 | 139.79 | 136.64 | 139.37 | 1,349,585 | +5.45(+4.07%) |
Nov 09, 2022 | 133.54 | 134.78 | 132.90 | 133.92 | 986,196 | -0.47(-0.35%) |
Nov 08, 2022 | 135.00 | 135.63 | 132.90 | 134.39 | 896,669 | +0.29(+0.21%) |
Nov 07, 2022 | 136.17 | 136.17 | 132.13 | 134.10 | 1,117,669 | -1.44(-1.06%) |
Nov 04, 2022 | 136.54 | 136.74 | 133.68 | 135.54 | 922,672 | +1.79(+1.34%) |
Nov 03, 2022 | 132.98 | 134.72 | 131.62 | 133.75 | 970,629 | -0.23(-0.17%) |
Nov 02, 2022 | 136.90 | 133.83 | 133.98 | 1,311,950 | -3.19(-2.33%) | |
Nov 01, 2022 | 138.39 | 138.51 | 135.24 | 137.17 | 1,052,574 | -0.10(-0.07%) |
Oct 31, 2022 | 135.94 | 138.25 | 134.89 | 137.27 | 1,132,060 | +0.62(+0.46%) |
Oct 28, 2022 | 134.96 | 136.76 | 133.28 | 136.65 | 1,383,152 | +1.69(+1.25%) |
Oct 27, 2022 | 133.99 | 136.10 | 133.56 | 134.96 | 1,307,753 | +2.12(+1.60%) |
Oct 26, 2022 | 130.66 | 135.57 | 130.56 | 132.84 | 1,868,334 | +2.44(+1.88%) |
Oct 25, 2022 | 128.74 | 130.44 | 128.19 | 130.39 | 1,781,842 | +1.89(+1.47%) |
Oct 24, 2022 | 128.02 | 129.64 | 126.80 | 128.50 | 1,325,605 | +0.65(+0.51%) |
Oct 21, 2022 | 126.78 | 128.31 | 125.94 | 127.85 | 1,679,025 | +1.05(+0.82%) |
Oct 20, 2022 | 127.20 | 128.60 | 126.14 | 126.81 | 1,040,306 | -0.74(-0.58%) |
Oct 19, 2022 | 127.53 | 128.84 | 126.97 | 127.55 | 1,280,065 | -0.42(-0.33%) |
Oct 18, 2022 | 128.56 | 129.12 | 127.11 | 127.97 | 1,251,735 | +1.44(+1.14%) |
Oct 17, 2022 | 126.47 | 127.45 | 125.98 | 126.53 | 832,184 | +1.84(+1.48%) |
Oct 14, 2022 | 128.49 | 128.89 | 124.49 | 124.69 | 972,644 | -2.83(-2.22%) |
Oct 13, 2022 | 122.46 | 128.11 | 121.49 | 127.52 | 1,039,070 | +2.60(+2.08%) |
Oct 12, 2022 | 122.55 | 125.66 | 121.77 | 124.92 | 1,067,219 | +1.66(+1.35%) |
Oct 11, 2022 | 121.78 | 124.65 | 120.04 | 123.26 | 1,289,393 | +1.78(+1.47%) |
Oct 10, 2022 | 120.60 | 121.99 | 119.70 | 121.47 | 1,140,521 | +0.94(+0.78%) |
Oct 07, 2022 | 122.86 | 123.17 | 119.49 | 120.53 | 1,263,562 | -3.66(-2.95%) |
Oct 06, 2022 | 127.04 | 127.98 | 124.01 | 124.20 | 1,608,042 | -2.28(-1.80%) |
Oct 05, 2022 | 124.15 | 126.95 | 124.05 | 126.48 | 1,578,700 | +0.84(+0.67%) |
Oct 04, 2022 | 121.64 | 125.73 | 121.56 | 125.64 | 1,862,427 | +6.47(+5.43%) |