Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 307.05 | 310.31 | 299.04 | 299.89 | 25,403,762 | -3.75(-1.23%) |
Sep 28, 2023 | 298.61 | 306.00 | 296.39 | 303.64 | 22,291,776 | +6.21(+2.09%) |
Sep 27, 2023 | 300.13 | 300.98 | 286.49 | 297.42 | 36,451,404 | -1.22(-0.41%) |
Sep 26, 2023 | 297.35 | 299.98 | 295.70 | 298.64 | 19,422,446 | -1.87(-0.62%) |
Sep 25, 2023 | 295.33 | 300.63 | 297.93 | 300.51 | 19,000,726 | +1.75(+0.59%) |
Sep 22, 2023 | 298.98 | 305.06 | 297.95 | 298.76 | 25,402,222 | +3.35(+1.13%) |
Sep 21, 2023 | 295.39 | 299.94 | 292.96 | 295.42 | 21,340,452 | -3.94(-1.31%) |
Sep 20, 2023 | 304.73 | 307.73 | 299.11 | 299.35 | 19,403,186 | -5.40(-1.77%) |
Sep 19, 2023 | 302.16 | 305.85 | 299.49 | 304.75 | 15,944,430 | +2.52(+0.83%) |
Sep 18, 2023 | 297.87 | 303.28 | 297.48 | 302.23 | 14,289,678 | +2.24(+0.75%) |
Sep 15, 2023 | 311.28 | 311.67 | 298.43 | 299.99 | 28,160,990 | -11.40(-3.66%) |
Sep 14, 2023 | 306.42 | 312.54 | 304.71 | 311.39 | 19,650,432 | +6.65(+2.18%) |
Sep 13, 2023 | 302.04 | 306.85 | 301.00 | 304.74 | 13,218,581 | +3.40(+1.13%) |
Sep 12, 2023 | 306.00 | 308.33 | 299.91 | 301.34 | 13,750,226 | -5.89(-1.92%) |
Sep 11, 2023 | 301.09 | 308.71 | 300.96 | 307.23 | 19,488,216 | +9.66(+3.25%) |
Sep 08, 2023 | 298.90 | 304.93 | 296.46 | 297.57 | 17,591,044 | -0.78(-0.26%) |
Sep 07, 2023 | 297.68 | 306.72 | 291.91 | 298.35 | 33,768,100 | -0.50(-0.17%) |
Sep 06, 2023 | 301.39 | 302.98 | 295.35 | 298.85 | 15,421,128 | -0.98(-0.33%) |
Sep 05, 2023 | 296.70 | 301.07 | 295.20 | 299.83 | 14,964,790 | +3.77(+1.27%) |
Sep 01, 2023 | 299.05 | 301.42 | 294.16 | 296.07 | 12,856,007 | +0.49(+0.17%) |
Aug 31, 2023 | 295.49 | 300.78 | 295.35 | 295.58 | 17,242,748 | +0.79(+0.27%) |
Aug 30, 2023 | 296.86 | 297.97 | 293.12 | 294.79 | 17,725,664 | -2.89(-0.97%) |
Aug 29, 2023 | 288.27 | 298.83 | 287.88 | 297.67 | 20,837,850 | +7.72(+2.66%) |
Aug 28, 2023 | 287.69 | 291.14 | 285.50 | 289.95 | 14,249,298 | +4.75(+1.67%) |
Aug 25, 2023 | 285.83 | 288.08 | 275.74 | 285.20 | 23,726,726 | -1.25(-0.44%) |
Aug 24, 2023 | 298.18 | 299.14 | 286.34 | 286.45 | 18,373,224 | -7.48(-2.55%) |
Aug 23, 2023 | 288.19 | 297.08 | 287.37 | 293.93 | 18,267,006 | +6.63(+2.31%) |
Aug 22, 2023 | 292.24 | 292.59 | 286.45 | 287.30 | 13,005,063 | -2.30(-0.79%) |
Aug 21, 2023 | 283.15 | 290.19 | 281.55 | 289.59 | 20,185,090 | +6.64(+2.35%) |
Aug 18, 2023 | 278.73 | 285.39 | 274.09 | 282.95 | 36,522,392 | -1.84(-0.65%) |
Aug 17, 2023 | 292.74 | 295.74 | 284.65 | 284.79 | 23,957,720 | -9.19(-3.13%) |
Aug 16, 2023 | 299.88 | 300.76 | 293.97 | 293.98 | 18,549,168 | -7.65(-2.54%) |
Aug 15, 2023 | 305.82 | 306.90 | 299.71 | 301.63 | 11,625,537 | -4.24(-1.38%) |
Aug 14, 2023 | 300.66 | 305.88 | 297.93 | 305.87 | 15,642,606 | +4.55(+1.51%) |
Aug 11, 2023 | 302.25 | 304.40 | 300.04 | 301.32 | 14,061,365 | -4.10(-1.34%) |
Aug 10, 2023 | 307.61 | 312.01 | 303.55 | 305.42 | 14,367,074 | +0.53(+0.17%) |
Aug 09, 2023 | 312.55 | 313.30 | 302.53 | 304.89 | 19,967,268 | -7.42(-2.38%) |
Aug 08, 2023 | 314.07 | 317.55 | 309.78 | 312.31 | 15,189,516 | -3.91(-1.24%) |
Aug 07, 2023 | 312.90 | 316.73 | 310.13 | 316.22 | 16,244,969 | +5.82(+1.88%) |
Aug 04, 2023 | 314.63 | 318.07 | 309.87 | 310.40 | 17,631,604 | -2.46(-0.79%) |
Aug 03, 2023 | 309.60 | 315.62 | 309.60 | 312.86 | 15,219,341 | -1.12(-0.36%) |
Aug 02, 2023 | 317.66 | 318.05 | 310.32 | 313.98 | 20,469,098 | -8.39(-2.60%) |
Aug 01, 2023 | 317.20 | 323.80 | 314.33 | 322.37 | 22,884,026 | +4.11(+1.29%) |
Jul 31, 2023 | 323.35 | 325.31 | 317.25 | 318.26 | 25,792,216 | -6.87(-2.11%) |
Jul 28, 2023 | 316.54 | 325.85 | 313.92 | 325.13 | 39,261,884 | +13.75(+4.42%) |
Jul 27, 2023 | 324.77 | 325.00 | 309.51 | 311.38 | 64,231,788 | +13.13(+4.40%) |
Jul 26, 2023 | 300.87 | 301.45 | 291.59 | 298.25 | 47,009,104 | +4.10(+1.39%) |
Jul 25, 2023 | 294.88 | 297.98 | 291.55 | 294.16 | 19,567,400 | +2.86(+0.98%) |
Jul 24, 2023 | 295.47 | 297.20 | 288.00 | 291.30 | 26,591,732 | -2.65(-0.90%) |
Jul 21, 2023 | 304.25 | 305.14 | 290.89 | 293.95 | 42,603,128 | -8.25(-2.73%) |
Jul 20, 2023 | 313.17 | 315.21 | 301.90 | 302.20 | 23,818,164 | -13.48(-4.27%) |
Jul 19, 2023 | 312.70 | 318.34 | 310.19 | 315.68 | 21,744,322 | +3.96(+1.27%) |
Jul 18, 2023 | 310.55 | 313.87 | 307.29 | 311.72 | 20,769,794 | +1.43(+0.46%) |
Jul 17, 2023 | 307.21 | 311.38 | 304.39 | 310.29 | 25,337,668 | +1.75(+0.57%) |
Jul 14, 2023 | 311.46 | 314.55 | 307.04 | 308.54 | 23,155,546 | -4.53(-1.45%) |
Jul 13, 2023 | 313.29 | 315.90 | 309.96 | 313.08 | 30,297,490 | +4.07(+1.32%) |
Jul 12, 2023 | 301.42 | 309.12 | 299.78 | 309.01 | 36,690,836 | +11.04(+3.70%) |
Jul 11, 2023 | 293.59 | 299.86 | 291.59 | 297.97 | 28,145,860 | +4.19(+1.42%) |
Jul 10, 2023 | 295.24 | 297.81 | 286.75 | 293.79 | 37,125,536 | +3.57(+1.23%) |
Jul 07, 2023 | 291.87 | 295.89 | 288.35 | 290.22 | 25,613,400 | -1.46(-0.50%) |
Jul 06, 2023 | 295.58 | 297.80 | 291.00 | 291.68 | 47,744,860 | -2.38(-0.81%) |
Jul 05, 2023 | 287.35 | 297.80 | 286.06 | 294.06 | 33,753,192 | +8.34(+2.92%) |
Jul 03, 2023 | 286.40 | 289.09 | 284.55 | 285.72 | 8,638,541 | -0.85(-0.30%) |
Jun 30, 2023 | 284.46 | 288.74 | 284.11 | 286.57 | 19,766,438 | +5.33(+1.90%) |
Jun 29, 2023 | 284.20 | 286.27 | 280.39 | 281.23 | 15,391,383 | -3.76(-1.32%) |
Jun 28, 2023 | 284.52 | 289.24 | 283.76 | 284.99 | 16,714,955 | -1.76(-0.61%) |
Jun 27, 2023 | 281.71 | 289.04 | 280.36 | 286.75 | 26,110,844 | +8.57(+3.08%) |
Jun 26, 2023 | 288.39 | 289.48 | 277.31 | 278.18 | 24,237,112 | -10.25(-3.55%) |
Jun 23, 2023 | 281.21 | 289.36 | 278.65 | 288.42 | 51,661,808 | +3.85(+1.35%) |
Jun 22, 2023 | 278.78 | 284.96 | 277.50 | 284.58 | 17,566,282 | +3.24(+1.15%) |
Jun 21, 2023 | 283.23 | 283.70 | 278.06 | 281.34 | 20,579,284 | -2.69(-0.95%) |
Jun 20, 2023 | 278.44 | 284.50 | 275.93 | 284.03 | 20,712,554 | +3.33(+1.19%) |
Jun 16, 2023 | 284.45 | 287.55 | 279.83 | 280.70 | 43,173,776 | -0.83(-0.29%) |
Jun 15, 2023 | 272.01 | 283.69 | 281.53 | 25,989,882 | +48.51(+20.82%) | |
May 08, 2023 | 231.16 | 235.37 | 230.03 | 233.02 | 16,410,667 | +0.49(+0.21%) |
May 05, 2023 | 231.99 | 234.43 | 229.61 | 232.53 | 27,029,128 | -0.74(-0.32%) |
May 04, 2023 | 235.81 | 237.95 | 232.68 | 233.27 | 17,889,584 | -3.51(-1.48%) |
May 03, 2023 | 239.22 | 241.49 | 232.50 | 236.78 | 34,575,996 | -2.21(-0.92%) |
May 02, 2023 | 242.92 | 244.66 | 238.74 | 238.99 | 24,372,960 | -3.94(-1.62%) |
May 01, 2023 | 238.37 | 243.74 | 236.21 | 242.92 | 29,161,946 | +2.86(+1.19%) |
Apr 28, 2023 | 238.76 | 240.18 | 235.50 | 240.06 | 39,611,768 | +1.76(+0.74%) |
Apr 27, 2023 | 239.64 | 241.43 | 236.52 | 238.31 | 71,268,160 | +29.13(+13.93%) |
Apr 26, 2023 | 212.28 | 213.88 | 208.66 | 209.18 | 41,996,912 | +1.86(+0.90%) |
Apr 25, 2023 | 210.60 | 211.04 | 206.91 | 207.32 | 19,174,446 | -5.25(-2.47%) |
Apr 24, 2023 | 213.45 | 213.69 | 210.49 | 212.56 | 15,758,876 | -0.10(-0.05%) |
Apr 21, 2023 | 209.99 | 213.18 | 209.36 | 212.66 | 17,792,206 | -0.18(-0.08%) |
Apr 20, 2023 | 213.25 | 216.52 | 212.54 | 212.84 | 16,483,770 | -2.63(-1.22%) |
Apr 19, 2023 | 213.24 | 217.10 | 212.70 | 215.47 | 15,900,002 | -2.19(-1.01%) |
Apr 18, 2023 | 219.68 | 220.21 | 215.98 | 217.66 | 12,280,526 | -0.97(-0.44%) |
Apr 17, 2023 | 219.56 | 220.75 | 216.90 | 218.63 | 15,488,752 | -2.63(-1.19%) |
Apr 14, 2023 | 217.65 | 221.84 | 217.32 | 221.25 | 21,614,328 | +1.14(+0.52%) |
Apr 13, 2023 | 215.50 | 220.92 | 215.50 | 220.12 | 23,324,008 | +6.34(+2.97%) |
Apr 12, 2023 | 214.61 | 216.61 | 212.36 | 213.77 | 18,979,696 | +0.15(+0.07%) |
Apr 11, 2023 | 215.25 | 215.79 | 213.18 | 213.62 | 16,718,747 | -0.90(-0.42%) |
Apr 10, 2023 | 214.48 | 215.43 | 210.44 | 214.52 | 16,116,042 | -1.35(-0.62%) |
Apr 06, 2023 | 209.03 | 216.71 | 208.43 | 215.87 | 26,132,346 | +4.62(+2.18%) |
Apr 05, 2023 | 213.92 | 214.96 | 209.72 | 211.26 | 19,409,236 | -3.24(-1.51%) |
Apr 04, 2023 | 213.16 | 216.01 | 212.31 | 214.49 | 21,032,930 | +1.65(+0.77%) |
Apr 03, 2023 | 208.62 | 213.26 | 207.98 | 212.84 | 17,935,496 | +1.13(+0.53%) |
Mar 31, 2023 | 207.02 | 211.94 | 206.55 | 211.72 | 25,467,660 | +4.09(+1.97%) |
Mar 30, 2023 | 203.16 | 207.87 | 202.60 | 207.62 | 22,641,206 | +2.49(+1.21%) |
Mar 29, 2023 | 203.34 | 205.50 | 202.32 | 205.13 | 18,861,142 | +4.66(+2.33%) |
Mar 28, 2023 | 199.94 | 200.82 | 197.70 | 200.47 | 19,138,874 | -2.16(-1.07%) |
Mar 27, 2023 | 204.59 | 205.64 | 201.15 | 202.62 | 18,523,778 | -3.17(-1.54%) |
Mar 24, 2023 | 204.96 | 207.36 | 203.33 | 205.79 | 27,762,468 | +1.73(+0.85%) |
Mar 23, 2023 | 202.62 | 207.66 | 201.94 | 204.06 | 27,402,120 | +4.46(+2.24%) |
Mar 22, 2023 | 202.28 | 207.15 | 199.46 | 199.60 | 28,484,990 | -2.35(-1.16%) |
Mar 21, 2023 | 202.99 | 203.17 | 197.74 | 201.95 | 31,846,654 | +4.35(+2.20%) |
Mar 20, 2023 | 198.27 | 199.15 | 193.44 | 197.60 | 25,208,534 | +2.17(+1.11%) |
Mar 17, 2023 | 200.35 | 201.69 | 195.22 | 195.43 | 50,194,320 | -9.28(-4.53%) |
Mar 16, 2023 | 198.05 | 205.54 | 195.88 | 204.71 | 50,848,860 | +7.17(+3.63%) |
Mar 15, 2023 | 192.75 | 197.57 | 190.63 | 197.54 | 41,991,624 | +3.73(+1.92%) |
Mar 14, 2023 | 187.38 | 194.11 | 186.36 | 193.81 | 41,658,196 | +13.11(+7.25%) |
Mar 13, 2023 | 177.77 | 183.59 | 174.63 | 180.71 | 24,748,360 | +1.39(+0.77%) |
Mar 10, 2023 | 180.82 | 184.57 | 178.61 | 179.32 | 25,692,374 | -2.18(-1.20%) |
Mar 09, 2023 | 186.15 | 188.73 | 180.11 | 181.50 | 26,574,422 | -3.28(-1.77%) |
Mar 08, 2023 | 182.68 | 185.06 | 181.15 | 184.77 | 19,436,066 | +0.46(+0.25%) |
Mar 07, 2023 | 188.80 | 190.16 | 183.81 | 184.31 | 36,685,652 | -0.39(-0.21%) |
Mar 06, 2023 | 187.80 | 189.46 | 184.44 | 184.70 | 33,209,900 | -0.35(-0.19%) |
Mar 03, 2023 | 178.73 | 186.42 | 176.86 | 185.05 | 45,986,732 | +10.71(+6.14%) |
Mar 02, 2023 | 172.20 | 174.82 | 171.25 | 174.34 | 17,371,942 | +1.11(+0.64%) |
Mar 01, 2023 | 174.41 | 177.66 | 172.87 | 173.24 | 30,993,434 | -1.52(-0.87%) |
Feb 28, 2023 | 171.72 | 177.36 | 171.69 | 174.75 | 46,072,196 | +5.39(+3.19%) |
Feb 27, 2023 | 171.70 | 172.94 | 168.88 | 169.36 | 19,275,000 | -0.85(-0.50%) |
Feb 24, 2023 | 168.46 | 170.54 | 167.48 | 170.21 | 19,812,476 | -1.65(-0.96%) |
Feb 23, 2023 | 171.82 | 173.51 | 169.20 | 171.86 | 20,019,942 | +0.92(+0.54%) |
Feb 22, 2023 | 170.89 | 172.57 | 169.51 | 170.94 | 24,181,474 | -0.96(-0.56%) |
Feb 21, 2023 | 174.12 | 177.98 | 171.70 | 171.90 | 34,940,524 | -0.80(-0.46%) |
Feb 17, 2023 | 170.04 | 173.00 | 169.78 | 172.70 | 24,197,086 | +0.44(+0.26%) |
Feb 16, 2023 | 172.57 | 175.66 | 171.61 | 172.26 | 25,797,916 | -4.72(-2.66%) |
Feb 15, 2023 | 176.22 | 178.00 | 175.14 | 176.97 | 25,342,540 | -2.32(-1.29%) |
Feb 14, 2023 | 176.97 | 181.31 | 175.69 | 179.29 | 24,036,184 | +0.05(+0.03%) |
Feb 13, 2023 | 178.02 | 180.81 | 175.63 | 179.24 | 31,473,726 | +5.28(+3.03%) |
Feb 10, 2023 | 176.16 | 178.70 | 173.17 | 173.97 | 33,495,214 | -3.77(-2.12%) |
Feb 09, 2023 | 185.93 | 186.45 | 177.08 | 177.73 | 37,078,440 | -5.50(-3.00%) |
Feb 08, 2023 | 189.80 | 190.63 | 182.73 | 183.24 | 36,136,752 | -8.18(-4.27%) |
Feb 07, 2023 | 185.37 | 193.57 | 184.21 | 191.42 | 47,076,168 | +5.55(+2.99%) |
Feb 06, 2023 | 186.33 | 190.50 | 185.32 | 185.86 | 42,477,544 | -0.47(-0.25%) |
Feb 03, 2023 | 183.27 | 196.56 | 182.70 | 186.33 | 76,912,928 | -2.24(-1.19%) |
Feb 02, 2023 | 183.19 | 196.95 | 179.97 | 188.57 | 150,562,400 | +35.61(+23.28%) |
Feb 01, 2023 | 147.87 | 153.42 | 146.90 | 152.96 | 53,903,132 | +4.15(+2.79%) |
Jan 31, 2023 | 147.79 | 149.72 | 147.36 | 148.81 | 29,793,178 | +1.91(+1.30%) |
Jan 30, 2023 | 149.24 | 150.96 | 146.79 | 146.90 | 28,037,862 | -4.68(-3.08%) |
Jan 27, 2023 | 148.08 | 153.03 | 147.23 | 151.58 | 35,809,996 | +4.44(+3.01%) |
Jan 26, 2023 | 144.25 | 147.35 | 143.15 | 147.14 | 25,479,182 | +5.79(+4.10%) |
Jan 25, 2023 | 141.07 | 143.02 | 140.16 | 141.35 | 26,599,380 | -1.64(-1.15%) |
Jan 24, 2023 | 141.54 | 144.85 | 141.21 | 142.99 | 21,893,680 | -0.13(-0.09%) |
Jan 23, 2023 | 139.14 | 143.61 | 138.51 | 143.12 | 27,485,516 | +3.90(+2.80%) |
Jan 20, 2023 | 135.75 | 139.79 | 134.47 | 139.22 | 28,719,154 | +3.22(+2.36%) |
Jan 19, 2023 | 132.35 | 137.30 | 132.00 | 136.01 | 28,977,266 | +3.13(+2.35%) |
Jan 18, 2023 | 135.67 | 137.10 | 132.66 | 132.88 | 20,221,560 | -2.34(-1.73%) |
Jan 17, 2023 | 136.04 | 136.60 | 134.11 | 135.22 | 21,144,130 | -1.62(-1.18%) |
Jan 13, 2023 | 134.83 | 137.24 | 134.69 | 136.84 | 22,447,872 | +0.27(+0.20%) |
Jan 12, 2023 | 133.30 | 137.53 | 131.62 | 136.56 | 30,811,106 | +3.82(+2.87%) |
Jan 11, 2023 | 130.82 | 133.71 | 130.20 | 132.75 | 25,420,768 | -0.10(-0.08%) |
Jan 10, 2023 | 127.14 | 133.30 | 127.02 | 132.85 | 28,691,274 | +3.52(+2.72%) |
Jan 09, 2023 | 131.02 | 132.81 | 129.14 | 129.33 | 26,658,102 | -0.55(-0.42%) |
Jan 06, 2023 | 128.83 | 130.19 | 125.91 | 129.88 | 27,613,988 | +3.08(+2.43%) |
Jan 05, 2023 | 126.00 | 128.38 | 124.41 | 126.81 | 25,454,370 | -0.43(-0.34%) |
Jan 04, 2023 | 127.25 | 128.91 | 125.72 | 127.23 | 32,571,022 | +2.63(+2.11%) |
Jan 03, 2023 | 122.69 | 126.24 | 122.15 | 124.61 | 35,526,560 | +4.40(+3.66%) |
Dec 30, 2022 | 118.03 | 120.29 | 117.61 | 120.21 | 19,604,870 | +0.08(+0.07%) |
Dec 29, 2022 | 116.28 | 120.90 | 115.65 | 120.13 | 22,361,712 | +4.64(+4.01%) |
Dec 28, 2022 | 116.13 | 118.03 | 115.39 | 115.50 | 19,616,056 | -1.26(-1.08%) |
Dec 27, 2022 | 117.81 | 118.47 | 115.93 | 116.76 | 22,313,348 | -1.16(-0.98%) |
Dec 23, 2022 | 115.91 | 118.05 | 115.41 | 117.92 | 17,816,076 | +0.92(+0.79%) |
Dec 22, 2022 | 117.08 | 118.49 | 114.26 | 117.00 | 23,568,452 | -2.64(-2.20%) |
Dec 21, 2022 | 116.58 | 120.21 | 115.50 | 119.63 | 20,397,296 | +2.67(+2.28%) |
Dec 20, 2022 | 113.14 | 121.87 | 112.34 | 116.97 | 28,742,750 | +2.61(+2.28%) |
Dec 19, 2022 | 116.71 | 117.67 | 114.21 | 114.36 | 29,764,814 | -4.94(-4.14%) |
Dec 16, 2022 | 120.10 | 123.18 | 118.69 | 119.30 | 67,144,096 | +3.28(+2.82%) |
Dec 15, 2022 | 118.20 | 118.50 | 113.89 | 116.03 | 34,564,416 | -5.43(-4.47%) |
Dec 14, 2022 | 119.26 | 124.01 | 119.26 | 121.46 | 36,917,624 | +1.44(+1.20%) |
Dec 13, 2022 | 122.00 | 123.17 | 118.51 | 120.02 | 44,737,736 | +5.44(+4.74%) |
Dec 12, 2022 | 115.06 | 115.60 | 113.02 | 114.59 | 24,764,916 | -1.17(-1.01%) |
Dec 09, 2022 | 115.18 | 117.42 | 113.75 | 115.76 | 26,061,082 | +0.55(+0.48%) |
Dec 08, 2022 | 116.27 | 117.22 | 114.47 | 115.21 | 31,018,312 | +1.40(+1.23%) |
Dec 07, 2022 | 113.64 | 115.76 | 112.76 | 113.81 | 29,468,352 | -0.19(-0.17%) |
Dec 06, 2022 | 119.78 | 120.42 | 113.62 | 114.00 | 43,695,376 | -8.30(-6.79%) |
Dec 05, 2022 | 121.62 | 124.54 | 121.22 | 122.30 | 35,489,688 | -1.06(-0.86%) |
Dec 02, 2022 | 117.70 | 123.91 | 117.48 | 123.36 | 39,993,064 | +3.05(+2.53%) |
Dec 01, 2022 | 119.07 | 121.07 | 118.28 | 120.31 | 36,565,804 | +2.34(+1.98%) |
Nov 30, 2022 | 109.38 | 118.03 | 109.26 | 117.97 | 43,326,188 | +8.63(+7.89%) |
Nov 29, 2022 | 109.42 | 110.82 | 108.43 | 109.34 | 23,903,158 | +0.68(+0.62%) |
Nov 28, 2022 | 110.66 | 111.92 | 108.27 | 108.67 | 23,336,020 | -2.63(-2.36%) |
Nov 25, 2022 | 111.18 | 112.61 | 110.90 | 111.29 | 12,020,346 | -0.83(-0.74%) |
Nov 23, 2022 | 111.60 | 112.55 | 110.61 | 112.12 | 21,365,796 | +0.80(+0.72%) |
Nov 22, 2022 | 109.74 | 111.50 | 108.21 | 111.32 | 29,024,760 | +1.58(+1.44%) |
Nov 21, 2022 | 111.40 | 112.25 | 109.07 | 109.74 | 24,353,910 | -2.19(-1.95%) |
Nov 18, 2022 | 113.68 | 114.20 | 110.50 | 111.93 | 33,393,378 | +0.60(+0.54%) |
Nov 17, 2022 | 110.29 | 112.21 | 109.68 | 111.33 | 36,205,144 | -1.78(-1.57%) |
Nov 16, 2022 | 114.38 | 115.95 | 112.54 | 113.11 | 33,299,362 | -3.85(-3.29%) |
Nov 15, 2022 | 115.95 | 118.61 | 114.29 | 116.96 | 50,653,220 | +2.86(+2.50%) |
Nov 14, 2022 | 110.87 | 116.15 | 110.68 | 114.10 | 53,390,664 | +1.20(+1.06%) |
Nov 11, 2022 | 109.11 | 114.78 | 108.69 | 112.90 | 60,058,960 | +1.15(+1.03%) |
Nov 10, 2022 | 107.01 | 112.63 | 104.50 | 111.75 | 80,682,416 | +10.39(+10.25%) |
Nov 09, 2022 | 101.61 | 104.79 | 100.63 | 101.36 | 107,694,504 | +4.99(+5.18%) |
Nov 08, 2022 | 95.82 | 97.70 | 94.69 | 96.37 | 52,088,608 | -0.25(-0.26%) |
Nov 07, 2022 | 94.68 | 96.78 | 93.00 | 96.62 | 81,931,640 | +5.92(+6.53%) |
Nov 04, 2022 | 90.25 | 91.29 | 88.00 | 90.69 | 55,697,524 | +1.88(+2.11%) |
Nov 03, 2022 | 89.98 | 90.36 | 88.32 | 88.82 | 60,684,048 | -1.63(-1.80%) |
Nov 02, 2022 | 94.11 | 90.38 | 90.44 | 71,784,168 | -4.66(-4.89%) | |
Nov 01, 2022 | 94.23 | 97.39 | 93.45 | 95.10 | 110,238,520 | +2.04(+2.19%) |
Oct 31, 2022 | 98.12 | 99.21 | 92.50 | 93.06 | 121,401,168 | -6.03(-6.09%) |
Oct 28, 2022 | 99.47 | 100.74 | 97.41 | 99.09 | 96,632,064 | +1.26(+1.29%) |
Oct 27, 2022 | 97.87 | 102.39 | 96.28 | 97.84 | 232,365,312 | -31.85(-24.56%) |
Oct 26, 2022 | 131.54 | 135.41 | 128.39 | 129.68 | 87,538,320 | -7.68(-5.59%) |
Oct 25, 2022 | 130.74 | 138.20 | 130.45 | 137.36 | 38,408,600 | +7.78(+6.00%) |
Oct 24, 2022 | 127.11 | 133.34 | 124.44 | 129.58 | 63,650,228 | -0.29(-0.22%) |
Oct 21, 2022 | 126.18 | 129.98 | 125.31 | 129.87 | 46,405,864 | -1.52(-1.16%) |
Oct 20, 2022 | 132.79 | 136.62 | 131.17 | 131.39 | 26,631,158 | -1.70(-1.28%) |
Oct 19, 2022 | 132.75 | 136.85 | 132.08 | 133.09 | 30,705,964 | +0.43(+0.32%) |
Oct 18, 2022 | 136.94 | 137.69 | 131.26 | 132.66 | 25,439,982 | -1.24(-0.93%) |
Oct 17, 2022 | 130.16 | 134.65 | 130.04 | 133.90 | 29,598,718 | +7.27(+5.74%) |
Oct 14, 2022 | 130.86 | 131.65 | 126.39 | 126.63 | 23,584,580 | -3.53(-2.71%) |
Oct 13, 2022 | 123.40 | 131.00 | 122.40 | 130.15 | 34,356,552 | +2.79(+2.19%) |
Oct 12, 2022 | 128.18 | 129.53 | 126.12 | 127.36 | 34,627,092 | -1.04(-0.81%) |
Oct 11, 2022 | 131.48 | 132.52 | 126.86 | 128.40 | 38,520,308 | -5.24(-3.92%) |
Oct 10, 2022 | 133.41 | 135.94 | 131.73 | 133.65 | 24,037,696 | +0.34(+0.25%) |
Oct 07, 2022 | 136.62 | 138.14 | 132.30 | 133.31 | 33,250,278 | -5.61(-4.04%) |
Oct 06, 2022 | 137.56 | 141.30 | 136.46 | 138.92 | 36,260,008 | +0.09(+0.06%) |
Oct 05, 2022 | 138.09 | 140.06 | 134.64 | 138.83 | 27,981,334 | -1.30(-0.93%) |
Oct 04, 2022 | 140.34 | 142.24 | 139.19 | 140.13 | 34,687,796 | +1.67(+1.20%) |