Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 140.12 | 141.84 | 139.72 | 141.73 | 6,727,365 | +1.97(+1.41%) |
Oct 30, 2023 | 140.31 | 141.59 | 139.71 | 139.76 | 4,290,634 | +0.11(+0.08%) |
Oct 27, 2023 | 140.73 | 141.78 | 138.85 | 139.65 | 5,581,684 | -1.22(-0.86%) |
Oct 26, 2023 | 139.34 | 141.50 | 138.73 | 140.86 | 11,357,142 | +6.55(+4.87%) |
Oct 25, 2023 | 134.73 | 135.70 | 133.58 | 134.32 | 6,601,153 | -0.70(-0.52%) |
Oct 24, 2023 | 133.99 | 135.20 | 133.31 | 135.01 | 3,773,798 | +1.38(+1.03%) |
Oct 23, 2023 | 133.88 | 134.91 | 133.13 | 133.63 | 3,528,385 | -0.76(-0.57%) |
Oct 20, 2023 | 135.37 | 136.46 | 134.36 | 134.40 | 4,965,665 | -0.83(-0.62%) |
Oct 19, 2023 | 135.85 | 136.60 | 135.15 | 135.23 | 5,423,335 | -1.92(-1.40%) |
Oct 18, 2023 | 137.18 | 137.60 | 136.77 | 137.15 | 3,398,451 | -0.34(-0.25%) |
Oct 17, 2023 | 134.36 | 137.79 | 133.56 | 137.49 | 4,254,330 | +1.09(+0.80%) |
Oct 16, 2023 | 136.47 | 136.96 | 135.73 | 136.41 | 3,430,439 | +0.74(+0.54%) |
Oct 13, 2023 | 136.95 | 137.30 | 135.48 | 135.67 | 4,677,799 | -2.72(-1.97%) |
Oct 12, 2023 | 139.64 | 140.05 | 138.11 | 138.39 | 4,001,871 | -1.95(-1.39%) |
Oct 11, 2023 | 139.64 | 140.45 | 139.28 | 140.34 | 2,562,963 | +1.10(+0.79%) |
Oct 10, 2023 | 139.73 | 140.53 | 138.87 | 139.25 | 3,077,554 | -0.09(-0.06%) |
Oct 09, 2023 | 139.43 | 139.53 | 137.85 | 139.34 | 2,402,661 | +0.17(+0.12%) |
Oct 06, 2023 | 138.55 | 140.06 | 137.29 | 139.17 | 3,583,547 | +0.50(+0.36%) |
Oct 05, 2023 | 138.06 | 138.84 | 137.37 | 138.67 | 3,290,078 | +0.44(+0.32%) |
Oct 04, 2023 | 137.54 | 138.36 | 137.17 | 138.23 | 2,691,808 | +0.67(+0.48%) |
Oct 03, 2023 | 138.03 | 138.79 | 137.18 | 137.56 | 3,351,917 | -0.40(-0.29%) |
Oct 02, 2023 | 137.22 | 138.60 | 137.04 | 137.96 | 3,342,951 | +0.49(+0.36%) |
Sep 29, 2023 | 139.14 | 139.27 | 136.80 | 137.47 | 5,837,310 | -1.25(-0.90%) |
Sep 28, 2023 | 139.28 | 139.41 | 137.38 | 138.73 | 5,902,296 | -1.56(-1.11%) |
Sep 27, 2023 | 140.78 | 140.92 | 138.90 | 140.29 | 4,531,268 | -0.07(-0.05%) |
Sep 26, 2023 | 142.58 | 143.22 | 140.14 | 140.35 | 4,923,269 | -3.17(-2.21%) |
Sep 25, 2023 | 143.62 | 143.92 | 143.31 | 143.53 | 2,749,562 | -0.42(-0.29%) |
Sep 22, 2023 | 144.44 | 145.12 | 143.86 | 143.95 | 2,640,721 | -0.46(-0.32%) |
Sep 21, 2023 | 146.00 | 146.24 | 144.34 | 144.41 | 5,046,340 | -2.40(-1.63%) |
Sep 20, 2023 | 145.37 | 148.87 | 145.15 | 146.81 | 9,832,139 | +3.24(+2.26%) |
Sep 19, 2023 | 142.08 | 143.76 | 141.75 | 143.57 | 4,026,528 | +1.40(+0.99%) |
Sep 18, 2023 | 142.83 | 143.53 | 142.14 | 142.17 | 2,559,627 | -0.88(-0.62%) |
Sep 15, 2023 | 144.15 | 144.87 | 142.60 | 143.05 | 6,362,214 | -1.33(-0.92%) |
Sep 14, 2023 | 144.41 | 144.75 | 143.53 | 144.38 | 2,779,154 | +0.78(+0.55%) |
Sep 13, 2023 | 143.01 | 144.02 | 142.98 | 143.60 | 2,681,882 | +0.25(+0.17%) |
Sep 12, 2023 | 144.94 | 145.02 | 142.86 | 143.35 | 4,549,324 | -2.04(-1.40%) |
Sep 11, 2023 | 145.58 | 145.78 | 144.61 | 145.39 | 3,341,004 | +0.69(+0.47%) |
Sep 08, 2023 | 144.38 | 145.60 | 144.29 | 144.71 | 3,799,482 | +0.16(+0.11%) |
Sep 07, 2023 | 145.15 | 145.78 | 144.43 | 144.55 | 3,401,529 | -0.53(-0.36%) |
Sep 06, 2023 | 144.69 | 145.34 | 144.16 | 145.08 | 2,992,258 | -0.07(-0.05%) |
Sep 05, 2023 | 144.93 | 146.00 | 144.60 | 145.15 | 3,806,125 | +0.19(+0.13%) |
Sep 01, 2023 | 144.29 | 145.12 | 143.96 | 144.96 | 2,783,885 | +1.09(+0.76%) |
Aug 31, 2023 | 143.98 | 144.75 | 143.59 | 143.87 | 3,965,704 | -0.03(-0.02%) |
Aug 30, 2023 | 143.47 | 143.96 | 142.81 | 143.90 | 2,291,491 | +0.40(+0.28%) |
Aug 29, 2023 | 143.35 | 143.77 | 142.69 | 143.50 | 2,835,030 | +0.42(+0.29%) |
Aug 28, 2023 | 142.48 | 143.78 | 142.28 | 143.08 | 3,634,538 | +0.66(+0.46%) |
Aug 25, 2023 | 141.28 | 142.54 | 140.61 | 142.42 | 3,735,405 | +1.76(+1.25%) |
Aug 24, 2023 | 140.62 | 141.56 | 140.34 | 140.66 | 2,959,359 | +0.14(+0.10%) |
Aug 23, 2023 | 138.87 | 140.58 | 138.73 | 140.52 | 2,611,365 | +1.88(+1.36%) |
Aug 22, 2023 | 139.79 | 140.34 | 138.45 | 138.64 | 3,630,707 | -0.77(-0.56%) |
Aug 21, 2023 | 138.57 | 139.52 | 138.27 | 139.41 | 2,997,993 | +0.85(+0.61%) |
Aug 18, 2023 | 137.18 | 138.95 | 136.94 | 138.56 | 3,995,989 | +0.74(+0.53%) |
Aug 17, 2023 | 138.17 | 139.79 | 137.77 | 137.83 | 3,818,696 | +0.02(+0.01%) |
Aug 16, 2023 | 138.84 | 139.23 | 137.73 | 137.81 | 3,352,286 | -1.21(-0.87%) |
Aug 15, 2023 | 138.65 | 139.44 | 138.35 | 139.01 | 3,731,408 | -0.04(-0.03%) |
Aug 14, 2023 | 140.17 | 140.48 | 138.94 | 139.05 | 4,314,358 | -1.19(-0.85%) |
Aug 11, 2023 | 140.24 | 140.56 | 139.34 | 140.24 | 2,578,382 | -0.13(-0.09%) |
Aug 10, 2023 | 140.16 | 141.67 | 139.81 | 140.36 | 4,832,994 | +0.75(+0.53%) |
Aug 09, 2023 | 142.02 | 142.02 | 139.43 | 139.62 | 4,156,729 | -1.72(-1.22%) |
Aug 08, 2023 | 141.14 | 141.58 | 139.60 | 141.34 | 4,803,527 | -0.26(-0.18%) |
Aug 07, 2023 | 140.46 | 141.91 | 140.39 | 141.60 | 3,549,307 | +1.88(+1.34%) |
Aug 04, 2023 | 140.55 | 141.52 | 139.48 | 139.73 | 4,359,655 | -0.20(-0.15%) |
Aug 03, 2023 | 139.28 | 140.68 | 138.83 | 139.93 | 4,079,857 | +0.27(+0.19%) |
Aug 02, 2023 | 138.31 | 139.78 | 137.86 | 139.66 | 5,117,815 | +0.81(+0.59%) |
Aug 01, 2023 | 139.74 | 139.96 | 137.72 | 138.84 | 4,953,003 | -0.82(-0.59%) |
Jul 31, 2023 | 139.31 | 140.08 | 139.04 | 139.67 | 6,337,982 | +0.71(+0.51%) |
Jul 28, 2023 | 138.95 | 139.44 | 138.38 | 138.96 | 6,902,652 | +0.47(+0.34%) |
Jul 27, 2023 | 137.85 | 138.89 | 137.46 | 138.50 | 6,535,437 | +1.84(+1.35%) |
Jul 26, 2023 | 136.04 | 136.83 | 135.50 | 136.66 | 4,176,938 | +0.72(+0.53%) |
Jul 25, 2023 | 135.06 | 136.03 | 134.69 | 135.94 | 3,888,539 | +0.76(+0.57%) |
Jul 24, 2023 | 134.99 | 135.74 | 134.44 | 135.17 | 3,587,621 | +0.58(+0.43%) |
Jul 21, 2023 | 133.88 | 135.41 | 133.45 | 134.59 | 6,048,030 | +0.54(+0.41%) |
Jul 20, 2023 | 132.90 | 135.93 | 132.29 | 134.05 | 11,247,964 | +2.81(+2.14%) |
Jul 19, 2023 | 131.29 | 132.18 | 130.96 | 131.24 | 5,690,037 | +0.12(+0.09%) |
Jul 18, 2023 | 130.49 | 131.69 | 130.09 | 131.12 | 3,975,972 | +1.09(+0.83%) |
Jul 17, 2023 | 129.09 | 130.40 | 128.94 | 130.04 | 3,270,477 | +0.81(+0.63%) |
Jul 14, 2023 | 129.72 | 129.73 | 128.78 | 129.22 | 2,953,941 | -0.50(-0.39%) |
Jul 13, 2023 | 129.33 | 130.84 | 129.19 | 129.73 | 3,325,341 | +1.05(+0.81%) |
Jul 12, 2023 | 130.84 | 131.09 | 128.43 | 128.68 | 3,852,833 | -1.55(-1.19%) |
Jul 11, 2023 | 129.48 | 130.35 | 129.06 | 130.23 | 3,019,211 | +1.49(+1.16%) |
Jul 10, 2023 | 127.64 | 128.89 | 127.57 | 128.74 | 2,445,850 | +0.79(+0.62%) |
Jul 07, 2023 | 127.66 | 129.67 | 127.63 | 127.95 | 3,079,097 | -0.08(-0.06%) |
Jul 06, 2023 | 129.07 | 129.71 | 127.43 | 128.02 | 3,622,436 | -2.01(-1.55%) |
Jul 05, 2023 | 129.15 | 130.11 | 128.44 | 130.04 | 3,050,725 | +0.55(+0.43%) |
Jul 03, 2023 | 129.25 | 130.15 | 128.71 | 129.49 | 1,524,870 | -0.14(-0.10%) |
Jun 30, 2023 | 130.47 | 130.80 | 129.25 | 129.62 | 4,373,548 | -0.24(-0.19%) |
Jun 29, 2023 | 127.63 | 130.15 | 127.57 | 129.87 | 3,756,563 | +2.23(+1.75%) |
Jun 28, 2023 | 127.93 | 127.93 | 126.81 | 127.64 | 2,842,241 | -0.56(-0.44%) |
Jun 27, 2023 | 127.19 | 128.79 | 126.74 | 128.20 | 3,323,633 | +0.97(+0.76%) |
Jun 26, 2023 | 125.34 | 127.30 | 125.26 | 127.23 | 5,002,025 | +1.85(+1.48%) |
Jun 23, 2023 | 126.32 | 126.53 | 125.14 | 125.38 | 11,860,681 | -1.69(-1.33%) |
Jun 22, 2023 | 127.56 | 128.80 | 126.59 | 127.06 | 6,207,224 | -2.44(-1.88%) |
Jun 21, 2023 | 130.88 | 130.93 | 129.12 | 129.51 | 5,678,916 | -2.20(-1.67%) |
Jun 20, 2023 | 132.09 | 132.94 | 131.64 | 131.71 | 4,409,477 | -1.47(-1.11%) |
Jun 16, 2023 | 134.87 | 135.10 | 133.17 | 133.18 | 7,735,767 | -0.89(-0.66%) |
Jun 15, 2023 | 132.97 | 134.46 | 132.88 | 134.07 | 3,935,609 | +1.16(+0.88%) |
Jun 14, 2023 | 133.49 | 134.58 | 132.65 | 132.91 | 4,660,679 | -0.39(-0.29%) |
Jun 13, 2023 | 132.24 | 133.85 | 131.74 | 133.29 | 4,053,918 | +1.14(+0.86%) |
Jun 12, 2023 | 131.74 | 132.34 | 131.57 | 132.15 | 4,644,631 | +1.09(+0.83%) |
Jun 09, 2023 | 130.16 | 131.84 | 129.97 | 131.07 | 4,110,383 | +0.86(+0.66%) |
Jun 08, 2023 | 130.47 | 131.72 | 129.82 | 130.20 | 4,262,031 | +0.03(+0.02%) |
Jun 07, 2023 | 128.35 | 130.23 | 128.05 | 130.18 | 5,957,898 | +1.64(+1.27%) |
Jun 06, 2023 | 128.29 | 128.78 | 127.75 | 128.54 | 3,403,665 | +0.05(+0.04%) |
Jun 05, 2023 | 128.95 | 129.53 | 128.13 | 128.49 | 4,721,030 | +0.21(+0.17%) |
Jun 02, 2023 | 126.30 | 128.95 | 126.08 | 128.28 | 5,549,491 | +2.52(+2.00%) |
Jun 01, 2023 | 124.42 | 126.07 | 123.78 | 125.76 | 4,268,971 | +1.19(+0.96%) |
May 31, 2023 | 124.49 | 125.39 | 123.47 | 124.57 | 11,964,420 | -0.86(-0.69%) |
May 30, 2023 | 125.50 | 126.00 | 124.25 | 125.43 | 3,861,399 | +0.57(+0.46%) |
May 26, 2023 | 123.08 | 125.60 | 122.84 | 124.86 | 5,793,891 | +2.06(+1.68%) |
May 25, 2023 | 121.68 | 123.25 | 121.10 | 122.79 | 4,235,957 | +1.05(+0.86%) |
May 24, 2023 | 123.82 | 123.90 | 121.54 | 121.75 | 4,039,572 | -2.42(-1.95%) |
May 23, 2023 | 123.26 | 125.05 | 123.15 | 124.17 | 4,740,444 | +0.66(+0.53%) |
May 22, 2023 | 123.51 | 124.18 | 123.17 | 123.51 | 2,897,294 | +0.23(+0.19%) |
May 19, 2023 | 122.82 | 124.28 | 122.59 | 123.28 | 4,445,790 | +1.08(+0.88%) |
May 18, 2023 | 121.38 | 122.55 | 121.27 | 122.20 | 3,936,550 | +0.43(+0.35%) |
May 17, 2023 | 120.06 | 121.91 | 119.61 | 121.78 | 4,660,855 | +2.18(+1.82%) |
May 16, 2023 | 119.49 | 119.98 | 118.62 | 119.60 | 2,837,695 | +0.10(+0.08%) |
May 15, 2023 | 119.15 | 119.82 | 118.51 | 119.50 | 3,009,489 | +0.50(+0.42%) |
May 12, 2023 | 117.61 | 119.02 | 117.32 | 119.00 | 4,712,298 | +1.88(+1.61%) |
May 11, 2023 | 118.20 | 118.42 | 116.78 | 117.12 | 3,556,881 | -1.08(-0.92%) |
May 10, 2023 | 118.17 | 118.66 | 117.31 | 118.20 | 4,324,311 | +0.82(+0.70%) |
May 09, 2023 | 118.08 | 118.15 | 117.12 | 117.38 | 4,685,278 | -0.55(-0.47%) |
May 08, 2023 | 118.27 | 118.43 | 117.12 | 117.93 | 3,831,868 | -0.24(-0.20%) |
May 05, 2023 | 117.65 | 118.60 | 117.36 | 118.17 | 5,202,581 | +1.03(+0.88%) |
May 04, 2023 | 117.58 | 118.05 | 116.36 | 117.14 | 4,674,395 | -0.84(-0.71%) |
May 03, 2023 | 119.90 | 120.00 | 117.80 | 117.98 | 4,764,662 | -1.63(-1.37%) |
May 02, 2023 | 120.70 | 120.84 | 117.81 | 119.61 | 4,651,265 | -0.89(-0.74%) |
May 01, 2023 | 120.75 | 121.13 | 120.47 | 120.50 | 2,850,261 | -0.31(-0.25%) |
Apr 28, 2023 | 120.97 | 121.61 | 120.07 | 120.81 | 5,295,999 | -0.53(-0.44%) |
Apr 27, 2023 | 120.77 | 121.39 | 119.89 | 121.34 | 3,353,342 | +1.07(+0.89%) |
Apr 26, 2023 | 120.23 | 120.94 | 119.57 | 120.27 | 4,390,658 | -0.04(-0.03%) |
Apr 25, 2023 | 119.36 | 120.60 | 119.23 | 120.31 | 4,472,311 | +0.47(+0.39%) |
Apr 24, 2023 | 119.98 | 120.46 | 119.04 | 119.84 | 4,231,065 | -0.31(-0.26%) |
Apr 21, 2023 | 120.42 | 121.08 | 119.72 | 120.16 | 7,037,365 | -0.60(-0.50%) |
Apr 20, 2023 | 124.38 | 125.17 | 120.26 | 120.76 | 10,200,214 | +0.04(+0.03%) |
Apr 19, 2023 | 120.89 | 121.35 | 119.75 | 120.72 | 7,315,665 | -1.39(-1.14%) |
Apr 18, 2023 | 122.46 | 122.98 | 121.70 | 122.12 | 3,341,357 | -0.04(-0.03%) |
Apr 17, 2023 | 122.61 | 123.01 | 121.18 | 122.15 | 3,832,336 | -0.31(-0.25%) |
Apr 14, 2023 | 122.77 | 124.08 | 121.67 | 122.46 | 4,374,521 | +0.23(+0.19%) |
Apr 13, 2023 | 122.34 | 122.70 | 120.42 | 122.23 | 5,881,969 | -0.61(-0.50%) |
Apr 12, 2023 | 124.62 | 125.08 | 122.49 | 122.84 | 4,140,754 | -1.80(-1.44%) |
Apr 11, 2023 | 124.79 | 125.29 | 124.41 | 124.64 | 3,277,588 | -0.58(-0.47%) |
Apr 10, 2023 | 124.08 | 125.27 | 123.51 | 125.22 | 2,734,882 | +0.51(+0.41%) |
Apr 06, 2023 | 126.30 | 126.72 | 124.54 | 124.72 | 3,192,072 | -1.57(-1.24%) |
Apr 05, 2023 | 125.55 | 126.73 | 125.55 | 126.28 | 3,033,188 | +0.52(+0.41%) |
Apr 04, 2023 | 126.14 | 126.29 | 125.09 | 125.77 | 3,538,754 | -0.44(-0.35%) |
Apr 03, 2023 | 125.17 | 126.73 | 124.97 | 126.21 | 4,018,133 | +0.93(+0.74%) |
Mar 31, 2023 | 123.73 | 125.41 | 123.68 | 125.28 | 4,734,555 | +1.79(+1.45%) |
Mar 30, 2023 | 124.39 | 125.65 | 123.38 | 123.49 | 3,726,403 | -0.47(-0.38%) |
Mar 29, 2023 | 124.35 | 124.57 | 123.45 | 123.96 | 3,432,016 | +0.35(+0.29%) |
Mar 28, 2023 | 123.45 | 123.91 | 123.09 | 123.61 | 3,022,966 | +0.03(+0.02%) |
Mar 27, 2023 | 120.86 | 124.48 | 120.86 | 123.58 | 6,825,930 | +3.84(+3.21%) |
Mar 24, 2023 | 117.89 | 119.84 | 117.43 | 119.74 | 3,989,484 | +1.83(+1.56%) |
Mar 23, 2023 | 118.32 | 119.39 | 117.17 | 117.90 | 4,867,513 | -0.65(-0.55%) |
Mar 22, 2023 | 121.37 | 121.58 | 118.51 | 118.55 | 3,713,384 | -2.41(-1.99%) |
Mar 21, 2023 | 121.28 | 121.51 | 120.09 | 120.96 | 4,034,807 | +0.60(+0.50%) |
Mar 20, 2023 | 118.80 | 120.56 | 118.69 | 120.36 | 4,813,769 | +2.15(+1.82%) |
Mar 17, 2023 | 118.58 | 119.00 | 117.48 | 118.21 | 39,134,868 | -0.97(-0.81%) |
Mar 16, 2023 | 117.51 | 119.29 | 116.52 | 119.17 | 6,738,460 | +1.36(+1.15%) |
Mar 15, 2023 | 117.54 | 117.88 | 116.31 | 117.81 | 6,265,363 | -1.31(-1.10%) |
Mar 14, 2023 | 120.88 | 121.03 | 117.74 | 119.12 | 8,491,051 | -0.89(-0.74%) |
Mar 13, 2023 | 119.60 | 122.51 | 119.32 | 120.01 | 8,567,618 | +0.12(+0.10%) |
Mar 10, 2023 | 120.53 | 121.65 | 119.58 | 119.89 | 6,268,791 | -0.68(-0.56%) |
Mar 09, 2023 | 122.61 | 122.83 | 120.40 | 120.57 | 5,731,790 | -1.81(-1.48%) |
Mar 08, 2023 | 122.78 | 123.03 | 121.89 | 122.37 | 2,914,777 | -0.19(-0.16%) |
Mar 07, 2023 | 124.50 | 124.64 | 122.51 | 122.56 | 3,691,836 | -1.85(-1.49%) |
Mar 06, 2023 | 123.89 | 125.06 | 123.85 | 124.42 | 3,278,255 | +0.52(+0.42%) |
Mar 03, 2023 | 123.62 | 124.15 | 123.06 | 123.89 | 2,992,952 | +0.68(+0.55%) |
Mar 02, 2023 | 122.70 | 123.49 | 122.05 | 123.22 | 3,495,017 | +0.71(+0.58%) |
Mar 01, 2023 | 123.19 | 123.73 | 122.08 | 122.51 | 3,932,268 | -1.06(-0.86%) |
Feb 28, 2023 | 124.76 | 124.82 | 123.42 | 123.57 | 5,380,433 | -1.14(-0.91%) |
Feb 27, 2023 | 125.59 | 126.03 | 124.36 | 124.71 | 2,888,971 | -0.08(-0.06%) |
Feb 24, 2023 | 123.87 | 124.88 | 123.49 | 124.78 | 3,155,791 | -0.21(-0.17%) |
Feb 23, 2023 | 125.67 | 125.86 | 123.15 | 124.99 | 3,897,471 | -0.17(-0.14%) |
Feb 22, 2023 | 126.05 | 126.14 | 124.52 | 125.17 | 3,348,142 | -0.71(-0.56%) |
Feb 21, 2023 | 128.06 | 128.43 | 125.82 | 125.87 | 4,453,998 | -3.16(-2.45%) |
Feb 17, 2023 | 128.54 | 129.57 | 127.95 | 129.03 | 3,626,953 | +0.02(+0.01%) |
Feb 16, 2023 | 129.56 | 129.94 | 128.62 | 129.02 | 3,102,565 | -1.34(-1.03%) |
Feb 15, 2023 | 129.21 | 130.40 | 129.08 | 130.35 | 2,664,839 | +0.37(+0.29%) |
Feb 14, 2023 | 130.97 | 131.16 | 129.06 | 129.98 | 3,350,318 | -1.28(-0.98%) |
Feb 13, 2023 | 129.97 | 131.30 | 129.83 | 131.26 | 4,604,609 | +1.67(+1.29%) |
Feb 10, 2023 | 127.85 | 129.75 | 127.58 | 129.59 | 5,283,863 | +1.77(+1.38%) |
Feb 09, 2023 | 129.01 | 129.71 | 127.43 | 127.82 | 4,099,085 | -0.56(-0.43%) |
Feb 08, 2023 | 128.12 | 129.09 | 127.60 | 128.38 | 4,863,217 | +0.13(+0.10%) |
Feb 07, 2023 | 128.08 | 128.77 | 126.93 | 128.24 | 3,958,108 | -0.32(-0.25%) |
Feb 06, 2023 | 128.23 | 128.70 | 127.40 | 128.56 | 5,127,649 | -0.72(-0.56%) |
Feb 03, 2023 | 128.72 | 129.29 | 127.95 | 129.28 | 3,978,192 | +0.52(+0.40%) |
Feb 02, 2023 | 128.36 | 129.07 | 127.31 | 128.76 | 6,466,613 | +1.23(+0.96%) |
Feb 01, 2023 | 126.97 | 128.20 | 125.37 | 127.53 | 5,745,925 | +0.34(+0.27%) |
Jan 31, 2023 | 127.92 | 128.06 | 126.28 | 127.20 | 7,630,277 | -0.54(-0.42%) |
Jan 30, 2023 | 126.81 | 128.50 | 126.49 | 127.73 | 5,691,912 | +0.86(+0.68%) |
Jan 27, 2023 | 126.92 | 127.91 | 126.29 | 126.88 | 8,625,570 | -0.06(-0.04%) |
Jan 26, 2023 | 129.84 | 130.54 | 125.54 | 126.93 | 18,579,912 | -5.96(-4.48%) |
Jan 25, 2023 | 132.62 | 133.14 | 131.57 | 132.89 | 7,730,316 | -0.69(-0.52%) |
Jan 24, 2023 | 133.35 | 134.77 | 132.17 | 133.58 | 4,665,089 | -0.35(-0.26%) |
Jan 23, 2023 | 133.49 | 134.99 | 133.17 | 133.93 | 6,247,176 | +0.62(+0.47%) |
Jan 20, 2023 | 133.75 | 133.93 | 132.65 | 133.30 | 7,894,854 | +0.55(+0.41%) |
Jan 19, 2023 | 132.17 | 134.28 | 132.12 | 132.76 | 5,118,364 | +0.20(+0.15%) |
Jan 18, 2023 | 136.32 | 136.59 | 132.38 | 132.56 | 6,871,736 | -4.51(-3.29%) |
Jan 17, 2023 | 138.23 | 138.95 | 136.90 | 137.07 | 3,163,159 | -0.66(-0.48%) |
Jan 13, 2023 | 136.00 | 137.93 | 135.96 | 137.73 | 2,601,362 | +0.32(+0.23%) |
Jan 12, 2023 | 136.78 | 138.46 | 136.44 | 137.41 | 2,876,820 | +0.27(+0.20%) |
Jan 11, 2023 | 136.89 | 137.39 | 135.43 | 137.14 | 3,462,325 | +0.44(+0.32%) |
Jan 10, 2023 | 135.58 | 136.75 | 134.91 | 136.70 | 2,279,618 | +1.18(+0.87%) |
Jan 09, 2023 | 136.02 | 137.34 | 135.38 | 135.52 | 4,223,922 | -0.14(-0.10%) |
Jan 06, 2023 | 134.42 | 136.18 | 133.66 | 135.66 | 3,785,760 | +2.44(+1.84%) |
Jan 05, 2023 | 134.47 | 134.53 | 132.18 | 133.22 | 3,035,960 | -1.41(-1.04%) |
Jan 04, 2023 | 134.12 | 135.58 | 133.46 | 134.62 | 4,098,057 | +0.99(+0.74%) |
Jan 03, 2023 | 133.21 | 133.97 | 132.62 | 133.63 | 3,536,413 | +0.62(+0.47%) |
Dec 30, 2022 | 132.68 | 133.02 | 131.65 | 133.01 | 3,027,412 | -0.16(-0.12%) |
Dec 29, 2022 | 132.72 | 134.30 | 132.65 | 133.17 | 2,474,488 | +0.98(+0.74%) |
Dec 28, 2022 | 134.44 | 134.82 | 132.12 | 132.19 | 2,689,940 | -2.27(-1.69%) |
Dec 27, 2022 | 133.80 | 134.74 | 133.33 | 134.46 | 2,904,851 | +0.73(+0.54%) |
Dec 23, 2022 | 132.73 | 133.92 | 131.79 | 133.73 | 2,216,677 | +0.73(+0.55%) |
Dec 22, 2022 | 133.07 | 133.07 | 130.87 | 133.00 | 3,534,723 | -1.19(-0.89%) |
Dec 21, 2022 | 133.91 | 135.09 | 133.09 | 134.19 | 4,017,614 | +0.81(+0.61%) |
Dec 20, 2022 | 131.08 | 133.52 | 130.60 | 133.38 | 5,461,438 | +2.27(+1.74%) |
Dec 19, 2022 | 132.32 | 132.59 | 129.52 | 131.10 | 5,594,340 | -1.22(-0.92%) |
Dec 16, 2022 | 133.35 | 133.98 | 131.20 | 132.32 | 10,417,013 | -2.08(-1.55%) |
Dec 15, 2022 | 140.21 | 140.65 | 133.66 | 134.40 | 7,083,072 | -7.08(-5.00%) |
Dec 14, 2022 | 142.06 | 143.41 | 140.15 | 141.48 | 4,454,786 | -0.67(-0.47%) |
Dec 13, 2022 | 141.96 | 144.64 | 141.56 | 142.15 | 9,333,563 | +1.28(+0.91%) |
Dec 12, 2022 | 139.55 | 140.87 | 138.72 | 140.87 | 4,270,817 | +2.04(+1.47%) |
Dec 09, 2022 | 139.16 | 140.04 | 138.75 | 138.83 | 3,228,210 | -0.69(-0.49%) |
Dec 08, 2022 | 139.63 | 140.81 | 139.12 | 139.52 | 2,823,573 | +0.48(+0.35%) |
Dec 07, 2022 | 139.09 | 139.82 | 138.11 | 139.03 | 4,205,234 | -0.22(-0.16%) |
Dec 06, 2022 | 139.06 | 139.53 | 138.50 | 139.25 | 3,015,528 | +0.09(+0.06%) |
Dec 05, 2022 | 139.67 | 140.60 | 138.59 | 139.17 | 2,949,904 | -1.19(-0.85%) |
Dec 02, 2022 | 139.85 | 140.82 | 139.47 | 140.36 | 3,071,775 | -0.46(-0.33%) |
Dec 01, 2022 | 141.59 | 141.62 | 139.10 | 140.82 | 4,761,902 | +0.25(+0.17%) |
Nov 30, 2022 | 138.01 | 141.27 | 137.52 | 140.57 | 6,754,259 | +2.28(+1.64%) |
Nov 29, 2022 | 137.75 | 138.94 | 137.55 | 138.30 | 2,916,244 | +0.29(+0.21%) |
Nov 28, 2022 | 139.71 | 139.95 | 137.77 | 138.00 | 3,747,689 | -2.07(-1.48%) |
Nov 25, 2022 | 139.98 | 141.13 | 139.92 | 140.07 | 2,198,366 | -0.36(-0.26%) |
Nov 23, 2022 | 140.76 | 142.05 | 140.01 | 140.43 | 3,875,179 | -0.33(-0.23%) |
Nov 22, 2022 | 139.35 | 141.00 | 138.80 | 140.76 | 7,483,351 | +2.28(+1.65%) |
Nov 21, 2022 | 139.30 | 139.66 | 138.26 | 138.48 | 3,681,575 | -0.91(-0.65%) |
Nov 18, 2022 | 138.36 | 140.02 | 137.78 | 139.38 | 4,938,430 | +1.46(+1.06%) |
Nov 17, 2022 | 135.39 | 138.00 | 135.24 | 137.92 | 4,188,210 | +1.48(+1.09%) |
Nov 16, 2022 | 136.07 | 136.84 | 135.96 | 136.44 | 3,649,272 | +0.17(+0.12%) |
Nov 15, 2022 | 136.02 | 137.99 | 134.06 | 136.27 | 5,006,827 | +0.13(+0.10%) |
Nov 14, 2022 | 134.65 | 137.91 | 134.23 | 136.14 | 5,607,037 | +0.97(+0.72%) |
Nov 11, 2022 | 133.59 | 136.07 | 133.08 | 135.16 | 6,219,093 | +1.83(+1.37%) |
Nov 10, 2022 | 132.42 | 133.46 | 130.56 | 133.33 | 5,705,732 | +3.62(+2.79%) |
Nov 09, 2022 | 130.24 | 131.13 | 129.28 | 129.71 | 5,235,991 | -0.94(-0.72%) |
Nov 08, 2022 | 129.68 | 131.48 | 129.42 | 130.65 | 5,402,146 | +1.59(+1.23%) |
Nov 07, 2022 | 127.48 | 129.40 | 127.36 | 129.06 | 4,333,287 | +1.29(+1.01%) |
Nov 04, 2022 | 126.56 | 128.50 | 125.89 | 127.78 | 4,478,218 | +2.32(+1.85%) |
Nov 03, 2022 | 127.27 | 127.33 | 124.99 | 125.45 | 4,761,060 | -2.20(-1.72%) |
Nov 02, 2022 | 128.51 | 127.63 | 127.66 | 5,746,546 | -1.28(-0.99%) |