Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 122.91 | 123.36 | 121.88 | 122.06 | 2,081,786 | -0.55(-0.45%) |
Sep 28, 2023 | 122.48 | 122.99 | 121.62 | 122.61 | 2,158,384 | -0.27(-0.22%) |
Sep 27, 2023 | 122.55 | 123.58 | 121.92 | 122.88 | 1,836,977 | +0.57(+0.47%) |
Sep 26, 2023 | 122.12 | 123.17 | 121.87 | 122.31 | 1,712,018 | +0.42(+0.35%) |
Sep 25, 2023 | 121.81 | 121.92 | 121.48 | 121.89 | 1,460,863 | -0.29(-0.24%) |
Sep 22, 2023 | 122.80 | 123.04 | 122.13 | 122.18 | 1,258,549 | -0.49(-0.40%) |
Sep 21, 2023 | 123.67 | 123.67 | 122.29 | 122.67 | 1,526,442 | -1.57(-1.27%) |
Sep 20, 2023 | 125.53 | 125.70 | 124.22 | 124.24 | 1,609,309 | -1.08(-0.86%) |
Sep 19, 2023 | 124.66 | 125.46 | 124.30 | 125.32 | 1,357,381 | +0.46(+0.37%) |
Sep 18, 2023 | 126.02 | 126.38 | 124.66 | 124.86 | 1,045,587 | -1.36(-1.07%) |
Sep 15, 2023 | 126.95 | 127.34 | 125.96 | 126.22 | 1,527,388 | -0.97(-0.76%) |
Sep 14, 2023 | 126.81 | 127.63 | 126.62 | 127.18 | 1,214,754 | +0.48(+0.38%) |
Sep 13, 2023 | 127.03 | 127.91 | 126.49 | 126.70 | 1,264,592 | -0.38(-0.30%) |
Sep 12, 2023 | 127.25 | 127.51 | 126.54 | 127.08 | 1,336,833 | -0.20(-0.16%) |
Sep 11, 2023 | 126.65 | 127.56 | 126.19 | 127.28 | 1,180,779 | +0.83(+0.65%) |
Sep 08, 2023 | 126.46 | 127.29 | 126.29 | 126.46 | 1,319,032 | -0.03(-0.02%) |
Sep 07, 2023 | 126.36 | 126.89 | 126.14 | 126.49 | 1,163,674 | -0.43(-0.34%) |
Sep 06, 2023 | 127.58 | 127.87 | 126.11 | 126.92 | 1,825,662 | -0.83(-0.65%) |
Sep 05, 2023 | 129.27 | 129.61 | 127.72 | 127.74 | 1,380,874 | -1.86(-1.44%) |
Sep 01, 2023 | 129.43 | 130.29 | 129.39 | 129.61 | 1,631,164 | +1.30(+1.01%) |
Aug 31, 2023 | 129.29 | 129.53 | 128.31 | 128.31 | 1,183,787 | -1.14(-0.88%) |
Aug 30, 2023 | 128.94 | 129.83 | 128.94 | 129.45 | 893,681 | +0.38(+0.29%) |
Aug 29, 2023 | 127.61 | 129.12 | 127.61 | 129.07 | 1,349,839 | +1.37(+1.07%) |
Aug 28, 2023 | 127.65 | 128.41 | 127.26 | 127.70 | 1,757,394 | +0.52(+0.41%) |
Aug 25, 2023 | 126.59 | 127.55 | 125.82 | 127.18 | 1,224,639 | +0.72(+0.57%) |
Aug 24, 2023 | 127.57 | 128.10 | 126.38 | 126.47 | 1,146,960 | -1.17(-0.91%) |
Aug 23, 2023 | 127.58 | 128.33 | 127.54 | 127.63 | 1,390,271 | +0.74(+0.58%) |
Aug 22, 2023 | 126.89 | 127.37 | 126.58 | 126.89 | 1,028,538 | +0.06(+0.05%) |
Aug 21, 2023 | 125.00 | 127.11 | 125.00 | 126.83 | 1,164,265 | +1.82(+1.46%) |
Aug 18, 2023 | 124.36 | 125.44 | 124.18 | 125.02 | 1,643,117 | -0.15(-0.12%) |
Aug 17, 2023 | 125.84 | 126.20 | 125.14 | 125.17 | 1,092,363 | -0.62(-0.49%) |
Aug 16, 2023 | 127.38 | 127.38 | 125.77 | 125.79 | 1,452,569 | -1.83(-1.43%) |
Aug 15, 2023 | 127.44 | 128.00 | 127.13 | 127.61 | 829,918 | -0.41(-0.32%) |
Aug 14, 2023 | 127.79 | 128.12 | 127.05 | 128.02 | 1,172,809 | -0.15(-0.12%) |
Aug 11, 2023 | 127.29 | 128.41 | 127.23 | 128.17 | 727,790 | +0.40(+0.31%) |
Aug 10, 2023 | 127.99 | 129.44 | 127.47 | 127.77 | 1,238,888 | +0.42(+0.33%) |
Aug 09, 2023 | 127.01 | 128.21 | 126.94 | 127.35 | 1,182,686 | +0.42(+0.33%) |
Aug 08, 2023 | 125.85 | 127.10 | 125.85 | 126.94 | 1,468,279 | +0.78(+0.62%) |
Aug 07, 2023 | 126.49 | 126.66 | 125.72 | 126.16 | 1,450,858 | -0.80(-0.63%) |
Aug 04, 2023 | 126.78 | 128.34 | 126.76 | 126.95 | 2,174,534 | +0.46(+0.36%) |
Aug 03, 2023 | 127.02 | 127.41 | 126.40 | 126.50 | 1,286,304 | -0.47(-0.37%) |
Aug 02, 2023 | 127.48 | 128.03 | 126.57 | 126.97 | 1,865,746 | -0.69(-0.54%) |
Aug 01, 2023 | 128.32 | 128.34 | 127.13 | 127.65 | 1,326,156 | -1.26(-0.97%) |
Jul 31, 2023 | 129.44 | 129.55 | 128.43 | 128.91 | 1,392,610 | -0.55(-0.42%) |
Jul 28, 2023 | 128.03 | 129.55 | 127.67 | 129.46 | 1,651,243 | +1.94(+1.52%) |
Jul 27, 2023 | 129.05 | 129.13 | 127.30 | 127.51 | 1,183,373 | -0.93(-0.72%) |
Jul 26, 2023 | 128.34 | 128.67 | 127.58 | 128.44 | 930,974 | -0.27(-0.21%) |
Jul 25, 2023 | 128.66 | 129.50 | 128.21 | 128.71 | 747,824 | -0.31(-0.24%) |
Jul 24, 2023 | 130.80 | 131.05 | 128.82 | 129.02 | 1,499,243 | -2.04(-1.56%) |
Jul 21, 2023 | 130.73 | 131.52 | 129.80 | 131.06 | 1,606,740 | +1.21(+0.93%) |
Jul 20, 2023 | 130.06 | 130.76 | 129.67 | 129.86 | 2,153,524 | -0.15(-0.11%) |
Jul 19, 2023 | 129.55 | 130.89 | 129.55 | 130.00 | 2,521,048 | +0.69(+0.53%) |
Jul 18, 2023 | 128.83 | 130.03 | 128.80 | 129.32 | 1,172,128 | +0.48(+0.37%) |
Jul 17, 2023 | 128.21 | 129.77 | 128.03 | 128.84 | 1,571,773 | +1.00(+0.78%) |
Jul 14, 2023 | 127.87 | 128.32 | 126.88 | 127.84 | 1,505,116 | -0.06(-0.05%) |
Jul 13, 2023 | 128.16 | 128.62 | 127.63 | 127.90 | 1,419,853 | +0.34(+0.27%) |
Jul 12, 2023 | 127.60 | 128.26 | 126.95 | 127.56 | 1,428,630 | +1.24(+0.98%) |
Jul 11, 2023 | 126.18 | 126.65 | 125.57 | 126.33 | 1,376,805 | +0.07(+0.06%) |
Jul 10, 2023 | 123.78 | 126.64 | 123.78 | 126.26 | 2,506,812 | +2.26(+1.83%) |
Jul 07, 2023 | 124.88 | 125.23 | 123.72 | 123.99 | 1,175,690 | -1.07(-0.85%) |
Jul 06, 2023 | 125.65 | 125.74 | 124.17 | 125.06 | 1,602,329 | -1.58(-1.24%) |
Jul 05, 2023 | 126.30 | 127.04 | 125.93 | 126.64 | 2,280,294 | +0.22(+0.17%) |
Jul 03, 2023 | 126.20 | 126.57 | 125.74 | 126.42 | 626,492 | -0.15(-0.12%) |
Jun 30, 2023 | 126.25 | 126.95 | 126.04 | 126.57 | 1,470,291 | +1.01(+0.80%) |
Jun 29, 2023 | 125.57 | 126.11 | 124.84 | 125.56 | 2,071,461 | -0.30(-0.24%) |
Jun 28, 2023 | 124.97 | 125.89 | 124.20 | 125.86 | 1,212,741 | +0.72(+0.57%) |
Jun 27, 2023 | 126.69 | 126.70 | 124.75 | 125.14 | 2,876,588 | -1.53(-1.21%) |
Jun 26, 2023 | 127.99 | 127.99 | 126.23 | 126.67 | 1,384,816 | -1.43(-1.11%) |
Jun 23, 2023 | 128.59 | 128.75 | 127.72 | 128.10 | 5,304,867 | -1.35(-1.04%) |
Jun 22, 2023 | 129.11 | 129.80 | 128.72 | 129.45 | 1,297,118 | +0.03(+0.02%) |
Jun 21, 2023 | 129.45 | 129.99 | 128.68 | 129.42 | 1,308,053 | -0.56(-0.43%) |
Jun 20, 2023 | 130.40 | 130.45 | 129.23 | 129.97 | 2,279,029 | -0.92(-0.70%) |
Jun 16, 2023 | 132.04 | 132.78 | 130.57 | 130.89 | 2,457,553 | -0.51(-0.39%) |
Jun 15, 2023 | 129.45 | 131.61 | 129.33 | 131.40 | 1,331,394 | +0.96(+0.74%) |
May 08, 2023 | 131.56 | 131.63 | 129.76 | 130.44 | 1,353,764 | -1.07(-0.81%) |
May 05, 2023 | 130.59 | 131.99 | 129.69 | 131.50 | 1,275,281 | +1.61(+1.24%) |
May 04, 2023 | 129.72 | 130.19 | 129.05 | 129.89 | 1,678,060 | -0.38(-0.29%) |
May 03, 2023 | 129.69 | 131.83 | 129.54 | 130.27 | 2,753,470 | +0.87(+0.67%) |
May 02, 2023 | 130.50 | 131.41 | 129.12 | 129.40 | 1,760,425 | -1.72(-1.31%) |
May 01, 2023 | 130.09 | 131.62 | 129.83 | 131.12 | 1,224,152 | +1.03(+0.79%) |
Apr 28, 2023 | 128.15 | 130.84 | 127.59 | 130.10 | 2,195,945 | +1.31(+1.01%) |
Apr 27, 2023 | 128.45 | 129.06 | 127.01 | 128.79 | 1,413,634 | +0.46(+0.36%) |
Apr 26, 2023 | 129.52 | 129.52 | 127.42 | 128.33 | 1,466,463 | -1.75(-1.35%) |
Apr 25, 2023 | 132.37 | 133.00 | 129.88 | 130.09 | 1,775,249 | -2.54(-1.92%) |
Apr 24, 2023 | 133.04 | 133.04 | 132.11 | 132.63 | 1,278,333 | -0.41(-0.31%) |
Apr 21, 2023 | 131.66 | 133.17 | 131.62 | 133.04 | 1,628,156 | +1.51(+1.15%) |
Apr 20, 2023 | 131.94 | 132.15 | 131.19 | 131.52 | 1,375,177 | -1.28(-0.96%) |
Apr 19, 2023 | 131.57 | 133.11 | 131.35 | 132.80 | 1,211,052 | +0.56(+0.42%) |
Apr 18, 2023 | 133.40 | 133.42 | 131.49 | 132.24 | 1,844,649 | -0.91(-0.68%) |
Apr 17, 2023 | 133.04 | 133.36 | 132.52 | 133.15 | 1,762,542 | +1.14(+0.86%) |
Apr 14, 2023 | 132.70 | 133.27 | 131.28 | 132.01 | 1,268,499 | -1.15(-0.86%) |
Apr 13, 2023 | 130.32 | 133.39 | 130.32 | 133.16 | 1,672,474 | +3.01(+2.31%) |
Apr 12, 2023 | 130.82 | 131.44 | 129.98 | 130.15 | 1,149,399 | -0.15(-0.12%) |
Apr 11, 2023 | 129.85 | 130.91 | 129.79 | 130.30 | 2,462,826 | +0.35(+0.27%) |
Apr 10, 2023 | 130.06 | 130.24 | 128.99 | 129.95 | 1,459,104 | -0.69(-0.53%) |
Apr 06, 2023 | 129.27 | 130.86 | 129.18 | 130.64 | 1,174,325 | +1.53(+1.19%) |
Apr 05, 2023 | 128.19 | 129.57 | 128.09 | 129.10 | 1,251,174 | +0.65(+0.50%) |
Apr 04, 2023 | 129.21 | 129.42 | 127.97 | 128.45 | 950,192 | -0.91(-0.70%) |
Apr 03, 2023 | 128.40 | 129.36 | 128.16 | 129.36 | 1,509,005 | +0.61(+0.47%) |
Mar 31, 2023 | 127.22 | 128.93 | 127.18 | 128.75 | 894,609 | +1.92(+1.52%) |
Mar 30, 2023 | 127.91 | 128.06 | 126.22 | 126.83 | 1,348,493 | -0.60(-0.47%) |
Mar 29, 2023 | 126.63 | 127.63 | 126.47 | 127.43 | 1,453,175 | +1.76(+1.40%) |
Mar 28, 2023 | 125.67 | 126.34 | 125.27 | 125.66 | 821,336 | +0.03(+0.02%) |
Mar 27, 2023 | 125.67 | 126.46 | 125.28 | 125.63 | 967,427 | +0.16(+0.13%) |
Mar 24, 2023 | 124.02 | 125.76 | 123.03 | 125.47 | 1,231,897 | +1.52(+1.22%) |
Mar 23, 2023 | 124.57 | 125.62 | 122.91 | 123.96 | 1,484,398 | +1.11(+0.90%) |
Mar 22, 2023 | 125.69 | 125.81 | 122.80 | 122.85 | 1,711,229 | -2.69(-2.14%) |
Mar 21, 2023 | 126.03 | 126.22 | 124.99 | 125.54 | 1,181,852 | +0.15(+0.12%) |
Mar 20, 2023 | 124.24 | 125.52 | 123.71 | 125.39 | 1,912,471 | +1.34(+1.08%) |
Mar 17, 2023 | 125.32 | 125.74 | 123.45 | 124.04 | 2,640,545 | -2.23(-1.77%) |
Mar 16, 2023 | 124.90 | 126.71 | 123.28 | 126.27 | 1,962,031 | +0.68(+0.54%) |
Mar 15, 2023 | 125.14 | 125.73 | 124.07 | 125.60 | 2,102,762 | -0.89(-0.70%) |
Mar 14, 2023 | 126.06 | 127.07 | 125.35 | 126.48 | 2,758,817 | +1.57(+1.26%) |
Mar 13, 2023 | 121.89 | 126.41 | 121.89 | 124.91 | 2,809,326 | +3.39(+2.79%) |
Mar 10, 2023 | 123.82 | 123.82 | 120.28 | 121.52 | 3,353,726 | -1.97(-1.60%) |
Mar 09, 2023 | 126.00 | 126.53 | 122.95 | 123.50 | 1,944,471 | -2.42(-1.92%) |
Mar 08, 2023 | 126.72 | 126.93 | 125.25 | 125.92 | 1,504,361 | -0.87(-0.68%) |
Mar 07, 2023 | 128.84 | 128.94 | 126.78 | 126.78 | 1,636,552 | -2.04(-1.59%) |
Mar 06, 2023 | 130.03 | 130.03 | 128.47 | 128.82 | 1,106,662 | -1.22(-0.93%) |
Mar 03, 2023 | 128.19 | 130.39 | 127.86 | 130.04 | 1,054,700 | +2.15(+1.68%) |
Mar 02, 2023 | 126.96 | 128.26 | 126.42 | 127.89 | 1,345,410 | +0.30(+0.23%) |
Mar 01, 2023 | 126.99 | 127.92 | 126.83 | 127.59 | 1,759,490 | +0.88(+0.69%) |
Feb 28, 2023 | 126.17 | 127.30 | 125.95 | 126.71 | 2,849,218 | +0.31(+0.24%) |
Feb 27, 2023 | 127.01 | 127.81 | 126.26 | 126.40 | 1,177,264 | +0.46(+0.36%) |
Feb 24, 2023 | 127.36 | 127.36 | 125.72 | 125.95 | 1,268,838 | -2.58(-2.01%) |
Feb 23, 2023 | 128.94 | 129.34 | 127.32 | 128.53 | 1,115,732 | -0.40(-0.31%) |
Feb 22, 2023 | 129.16 | 129.76 | 128.47 | 128.93 | 1,074,210 | -0.24(-0.19%) |
Feb 21, 2023 | 131.84 | 132.14 | 129.14 | 129.16 | 1,459,987 | -3.71(-2.79%) |
Feb 17, 2023 | 130.90 | 133.20 | 130.32 | 132.87 | 1,355,849 | +1.27(+0.96%) |
Feb 16, 2023 | 131.93 | 133.01 | 131.59 | 131.60 | 1,328,390 | -1.67(-1.26%) |
Feb 15, 2023 | 132.38 | 133.34 | 131.71 | 133.28 | 1,150,502 | +0.00(+0.00%) |
Feb 14, 2023 | 133.15 | 134.44 | 131.82 | 133.28 | 1,123,226 | -0.41(-0.31%) |
Feb 13, 2023 | 131.73 | 133.82 | 131.16 | 133.69 | 1,288,592 | +1.81(+1.37%) |
Feb 10, 2023 | 131.60 | 132.23 | 130.64 | 131.87 | 1,435,466 | -0.04(-0.03%) |
Feb 09, 2023 | 133.21 | 134.34 | 131.46 | 131.91 | 1,536,768 | -0.93(-0.70%) |
Feb 08, 2023 | 134.81 | 135.24 | 132.78 | 132.84 | 1,370,183 | -2.98(-2.19%) |
Feb 07, 2023 | 134.57 | 136.08 | 133.41 | 135.82 | 1,418,701 | +0.71(+0.52%) |
Feb 06, 2023 | 135.19 | 136.77 | 134.76 | 135.11 | 1,483,696 | -0.98(-0.72%) |
Feb 03, 2023 | 136.35 | 137.75 | 135.57 | 136.09 | 1,952,345 | -0.58(-0.42%) |
Feb 02, 2023 | 136.31 | 136.75 | 134.95 | 136.67 | 3,461,980 | +0.46(+0.34%) |
Feb 01, 2023 | 135.68 | 137.03 | 133.59 | 136.21 | 1,639,275 | +0.16(+0.12%) |
Jan 31, 2023 | 133.96 | 136.27 | 133.96 | 136.05 | 1,514,400 | +1.74(+1.30%) |
Jan 30, 2023 | 135.94 | 136.20 | 133.81 | 134.31 | 1,405,852 | -2.42(-1.77%) |
Jan 27, 2023 | 136.14 | 137.23 | 135.92 | 136.73 | 961,035 | +0.07(+0.05%) |
Jan 26, 2023 | 137.09 | 137.36 | 135.24 | 136.66 | 1,137,682 | +0.37(+0.27%) |
Jan 25, 2023 | 135.66 | 136.30 | 134.53 | 136.29 | 1,106,939 | +0.01(+0.01%) |
Jan 24, 2023 | 136.20 | 136.53 | 135.18 | 136.28 | 985,590 | -0.01(-0.01%) |
Jan 23, 2023 | 134.91 | 136.63 | 134.68 | 136.29 | 1,766,472 | +1.31(+0.97%) |
Jan 20, 2023 | 134.02 | 135.24 | 133.35 | 134.97 | 1,276,443 | +1.42(+1.06%) |
Jan 19, 2023 | 133.69 | 134.54 | 132.89 | 133.56 | 1,355,473 | -1.21(-0.89%) |
Jan 18, 2023 | 136.25 | 137.62 | 134.62 | 134.76 | 1,712,145 | -1.02(-0.75%) |
Jan 17, 2023 | 135.61 | 136.38 | 134.72 | 135.78 | 1,151,148 | +0.05(+0.04%) |
Jan 13, 2023 | 134.18 | 136.10 | 134.06 | 135.73 | 1,114,642 | +1.12(+0.83%) |
Jan 12, 2023 | 133.41 | 134.68 | 131.44 | 134.61 | 1,119,345 | +1.12(+0.84%) |
Jan 11, 2023 | 132.66 | 133.66 | 131.65 | 133.50 | 1,059,096 | +0.76(+0.57%) |
Jan 10, 2023 | 129.26 | 132.78 | 129.26 | 132.74 | 1,093,691 | +2.94(+2.26%) |
Jan 09, 2023 | 132.69 | 132.78 | 129.58 | 129.80 | 2,564,298 | -2.85(-2.15%) |
Jan 06, 2023 | 132.41 | 134.19 | 130.21 | 132.65 | 2,939,919 | +1.31(+1.00%) |
Jan 05, 2023 | 130.72 | 131.90 | 130.05 | 131.34 | 1,039,208 | +0.11(+0.08%) |
Jan 04, 2023 | 130.76 | 131.56 | 129.97 | 131.23 | 1,296,713 | +1.66(+1.28%) |
Jan 03, 2023 | 131.28 | 132.02 | 129.07 | 129.56 | 1,124,331 | -1.25(-0.95%) |
Dec 30, 2022 | 129.80 | 130.96 | 128.69 | 130.81 | 1,635,533 | -0.05(-0.04%) |
Dec 29, 2022 | 128.69 | 131.74 | 128.24 | 130.86 | 1,322,967 | +2.94(+2.30%) |
Dec 28, 2022 | 128.81 | 129.80 | 127.59 | 127.92 | 1,696,318 | -0.88(-0.68%) |
Dec 27, 2022 | 131.54 | 131.76 | 128.49 | 128.79 | 1,249,781 | -2.75(-2.09%) |
Dec 23, 2022 | 133.20 | 133.55 | 130.80 | 131.54 | 1,362,577 | -1.79(-1.34%) |
Dec 22, 2022 | 132.31 | 133.48 | 131.35 | 133.34 | 1,331,409 | +0.10(+0.07%) |
Dec 21, 2022 | 131.94 | 134.08 | 131.27 | 133.24 | 1,653,324 | +1.64(+1.25%) |
Dec 20, 2022 | 129.38 | 131.85 | 129.04 | 131.59 | 1,199,021 | +1.51(+1.16%) |
Dec 19, 2022 | 132.81 | 132.90 | 129.41 | 130.08 | 2,166,323 | -2.43(-1.83%) |
Dec 16, 2022 | 132.50 | 133.40 | 131.51 | 132.51 | 1,880,972 | -1.24(-0.92%) |
Dec 15, 2022 | 135.14 | 135.68 | 133.08 | 133.75 | 1,613,257 | -2.48(-1.82%) |
Dec 14, 2022 | 135.66 | 137.69 | 134.48 | 136.23 | 2,068,727 | +0.73(+0.54%) |
Dec 13, 2022 | 136.30 | 137.56 | 134.57 | 135.50 | 1,895,547 | +2.03(+1.52%) |
Dec 12, 2022 | 132.18 | 133.49 | 131.66 | 133.47 | 1,642,927 | +1.05(+0.79%) |
Dec 09, 2022 | 134.76 | 135.03 | 132.38 | 132.42 | 2,428,512 | -2.87(-2.12%) |
Dec 08, 2022 | 133.91 | 135.64 | 133.21 | 135.29 | 1,275,166 | +1.75(+1.31%) |
Dec 07, 2022 | 132.10 | 133.88 | 132.10 | 133.54 | 1,598,533 | +0.88(+0.66%) |
Dec 06, 2022 | 134.15 | 134.52 | 131.66 | 132.66 | 1,498,380 | -2.23(-1.65%) |
Dec 05, 2022 | 136.75 | 136.97 | 134.05 | 134.89 | 1,819,861 | -2.93(-2.12%) |
Dec 02, 2022 | 135.18 | 138.13 | 135.18 | 137.82 | 2,960,492 | +1.26(+0.93%) |
Dec 01, 2022 | 135.93 | 136.93 | 135.26 | 136.55 | 2,096,987 | +0.63(+0.46%) |
Nov 30, 2022 | 132.39 | 135.93 | 131.86 | 135.93 | 2,644,922 | +4.24(+3.22%) |
Nov 29, 2022 | 132.48 | 132.75 | 131.38 | 131.68 | 1,586,047 | -0.62(-0.47%) |
Nov 28, 2022 | 132.80 | 135.02 | 131.92 | 132.30 | 3,256,706 | -0.93(-0.69%) |
Nov 25, 2022 | 132.73 | 133.53 | 132.01 | 133.23 | 471,845 | +0.27(+0.20%) |
Nov 23, 2022 | 133.56 | 134.29 | 132.46 | 132.96 | 1,873,533 | -0.50(-0.37%) |
Nov 22, 2022 | 132.53 | 133.51 | 131.11 | 133.46 | 1,307,185 | +1.04(+0.79%) |
Nov 21, 2022 | 133.15 | 133.48 | 132.14 | 132.41 | 855,145 | -0.74(-0.55%) |
Nov 18, 2022 | 133.75 | 133.98 | 132.51 | 133.15 | 1,063,409 | +0.46(+0.35%) |
Nov 17, 2022 | 132.58 | 133.24 | 131.31 | 132.69 | 1,217,887 | -0.93(-0.69%) |
Nov 16, 2022 | 134.84 | 135.42 | 133.17 | 133.62 | 1,710,177 | -0.90(-0.67%) |
Nov 15, 2022 | 136.15 | 136.28 | 133.09 | 134.51 | 2,379,004 | +0.43(+0.32%) |
Nov 14, 2022 | 133.97 | 136.12 | 133.90 | 134.08 | 2,813,905 | +0.43(+0.32%) |
Nov 11, 2022 | 132.81 | 134.13 | 131.13 | 133.66 | 2,977,519 | +0.67(+0.50%) |
Nov 10, 2022 | 132.21 | 133.47 | 130.68 | 132.99 | 2,666,856 | +4.51(+3.51%) |
Nov 09, 2022 | 129.26 | 130.57 | 128.24 | 128.48 | 2,536,511 | -1.29(-1.00%) |
Nov 08, 2022 | 128.48 | 131.56 | 127.76 | 129.77 | 2,063,968 | +1.26(+0.98%) |
Nov 07, 2022 | 127.80 | 129.00 | 126.80 | 128.51 | 1,366,518 | +0.74(+0.58%) |
Nov 04, 2022 | 128.11 | 128.11 | 125.53 | 127.77 | 2,555,667 | +0.32(+0.25%) |
Nov 03, 2022 | 125.04 | 128.07 | 124.49 | 127.45 | 2,491,896 | +0.44(+0.34%) |
Nov 02, 2022 | 128.98 | 131.32 | 127.00 | 127.02 | 3,079,707 | -2.16(-1.67%) |
Nov 01, 2022 | 129.31 | 130.05 | 128.30 | 129.18 | 2,446,322 | +1.15(+0.90%) |
Oct 31, 2022 | 128.13 | 129.22 | 127.44 | 128.02 | 2,370,773 | -1.09(-0.84%) |
Oct 28, 2022 | 125.41 | 129.31 | 124.67 | 129.11 | 2,781,127 | +4.78(+3.84%) |
Oct 27, 2022 | 126.94 | 126.98 | 124.04 | 124.33 | 1,498,007 | -1.71(-1.36%) |
Oct 26, 2022 | 124.36 | 127.99 | 124.30 | 126.04 | 2,403,721 | +1.96(+1.58%) |
Oct 25, 2022 | 121.96 | 124.41 | 121.96 | 124.08 | 1,074,743 | +2.44(+2.01%) |
Oct 24, 2022 | 120.74 | 121.90 | 119.35 | 121.64 | 1,659,898 | +1.27(+1.06%) |
Oct 21, 2022 | 117.36 | 120.64 | 116.78 | 120.36 | 1,419,291 | +3.31(+2.82%) |
Oct 20, 2022 | 117.79 | 119.35 | 116.87 | 117.06 | 1,312,079 | -0.95(-0.80%) |
Oct 19, 2022 | 121.07 | 121.36 | 117.47 | 118.00 | 1,849,536 | -4.16(-3.41%) |
Oct 18, 2022 | 123.74 | 124.39 | 121.58 | 122.17 | 2,418,140 | +0.22(+0.18%) |
Oct 17, 2022 | 120.41 | 122.27 | 120.11 | 121.95 | 1,616,718 | +2.90(+2.43%) |
Oct 14, 2022 | 121.86 | 122.62 | 118.95 | 119.05 | 1,464,402 | -1.82(-1.51%) |
Oct 13, 2022 | 116.14 | 121.46 | 115.54 | 120.87 | 1,919,891 | +2.37(+2.00%) |
Oct 12, 2022 | 118.46 | 119.12 | 117.70 | 118.50 | 1,329,627 | +0.86(+0.73%) |
Oct 11, 2022 | 117.24 | 119.65 | 116.17 | 117.65 | 2,650,756 | +0.22(+0.19%) |
Oct 10, 2022 | 118.25 | 118.49 | 116.80 | 117.43 | 1,829,881 | -0.89(-0.75%) |
Oct 07, 2022 | 120.54 | 120.84 | 117.90 | 118.31 | 1,440,543 | -3.42(-2.81%) |
Oct 06, 2022 | 121.96 | 122.95 | 121.09 | 121.73 | 1,354,591 | -0.60(-0.49%) |
Oct 05, 2022 | 120.95 | 123.09 | 119.89 | 122.33 | 1,949,242 | +0.22(+0.18%) |
Oct 04, 2022 | 120.64 | 122.50 | 120.13 | 122.11 | 1,783,504 | +3.39(+2.86%) |