Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 171.57 | 172.62 | 169.90 | 170.77 | 52,020,940 | +0.52(+0.30%) |
Sep 28, 2023 | 168.90 | 171.59 | 167.19 | 170.25 | 56,419,504 | +0.26(+0.15%) |
Sep 27, 2023 | 172.17 | 172.59 | 168.61 | 169.99 | 67,063,612 | -1.53(-0.89%) |
Sep 26, 2023 | 174.37 | 174.75 | 171.22 | 171.51 | 64,728,024 | -4.11(-2.34%) |
Sep 25, 2023 | 173.75 | 175.91 | 174.52 | 175.62 | 46,337,144 | +1.29(+0.74%) |
Sep 22, 2023 | 174.22 | 176.62 | 173.60 | 174.34 | 56,872,932 | +0.86(+0.49%) |
Sep 21, 2023 | 174.10 | 175.84 | 173.41 | 173.48 | 63,678,460 | -1.56(-0.89%) |
Sep 20, 2023 | 178.80 | 179.23 | 174.95 | 175.04 | 58,576,596 | -3.57(-2.00%) |
Sep 19, 2023 | 177.06 | 179.16 | 176.67 | 178.61 | 51,920,504 | +1.10(+0.62%) |
Sep 18, 2023 | 176.02 | 178.92 | 175.71 | 177.51 | 67,381,320 | +2.95(+1.69%) |
Sep 15, 2023 | 176.02 | 176.04 | 173.37 | 174.56 | 109,555,840 | -0.73(-0.42%) |
Sep 14, 2023 | 173.55 | 175.64 | 173.13 | 175.28 | 61,615,752 | +1.53(+0.88%) |
Sep 13, 2023 | 176.05 | 176.84 | 173.53 | 173.76 | 84,437,336 | -2.09(-1.19%) |
Sep 12, 2023 | 179.03 | 179.66 | 174.37 | 175.84 | 90,567,968 | -3.05(-1.71%) |
Sep 11, 2023 | 179.60 | 179.83 | 176.88 | 178.90 | 59,074,236 | +1.18(+0.66%) |
Sep 08, 2023 | 177.89 | 179.77 | 177.33 | 177.72 | 65,778,848 | +0.62(+0.35%) |
Sep 07, 2023 | 174.73 | 177.75 | 173.09 | 177.10 | 112,723,464 | -5.34(-2.93%) |
Sep 06, 2023 | 187.91 | 188.36 | 181.00 | 182.44 | 81,913,032 | -6.77(-3.58%) |
Sep 05, 2023 | 187.79 | 189.49 | 187.12 | 189.21 | 45,382,696 | +0.24(+0.13%) |
Sep 01, 2023 | 189.00 | 189.43 | 187.79 | 188.97 | 45,885,536 | +1.59(+0.85%) |
Aug 31, 2023 | 187.35 | 188.63 | 187.00 | 187.38 | 60,940,292 | +0.22(+0.12%) |
Aug 30, 2023 | 184.46 | 187.36 | 184.26 | 187.16 | 60,945,260 | +3.52(+1.92%) |
Aug 29, 2023 | 179.24 | 184.42 | 179.03 | 183.64 | 53,110,600 | +3.92(+2.18%) |
Aug 28, 2023 | 179.62 | 180.12 | 178.08 | 179.72 | 43,896,912 | +1.58(+0.88%) |
Aug 25, 2023 | 176.92 | 178.69 | 175.37 | 178.15 | 51,583,480 | +2.22(+1.26%) |
Aug 24, 2023 | 180.20 | 180.63 | 175.55 | 175.92 | 55,068,840 | -4.73(-2.62%) |
Aug 23, 2023 | 178.06 | 181.08 | 177.86 | 180.65 | 52,732,688 | +3.88(+2.19%) |
Aug 22, 2023 | 176.60 | 177.22 | 175.79 | 176.77 | 42,177,944 | +1.39(+0.79%) |
Aug 21, 2023 | 174.62 | 175.67 | 173.28 | 175.38 | 46,393,360 | +1.35(+0.77%) |
Aug 18, 2023 | 171.85 | 174.65 | 171.51 | 174.04 | 61,332,440 | +0.49(+0.28%) |
Aug 17, 2023 | 176.68 | 177.05 | 173.03 | 173.55 | 66,205,452 | -2.56(-1.46%) |
Aug 16, 2023 | 176.67 | 178.08 | 176.04 | 176.11 | 47,041,572 | -0.88(-0.50%) |
Aug 15, 2023 | 178.42 | 179.01 | 176.59 | 176.99 | 43,701,516 | -2.00(-1.12%) |
Aug 14, 2023 | 177.51 | 179.22 | 176.85 | 179.00 | 43,782,668 | +1.66(+0.94%) |
Aug 11, 2023 | 176.86 | 178.16 | 176.09 | 177.33 | 52,172,024 | +0.06(+0.03%) |
Aug 10, 2023 | 178.77 | 180.04 | 176.90 | 177.27 | 54,925,100 | -0.22(-0.12%) |
Aug 09, 2023 | 180.16 | 180.22 | 176.31 | 177.49 | 60,638,600 | -1.60(-0.90%) |
Aug 08, 2023 | 178.98 | 179.56 | 176.88 | 179.09 | 68,052,024 | +0.95(+0.53%) |
Aug 07, 2023 | 181.41 | 182.41 | 176.65 | 178.15 | 97,931,680 | -3.14(-1.73%) |
Aug 04, 2023 | 184.79 | 186.64 | 181.20 | 181.28 | 116,415,520 | -9.13(-4.80%) |
Aug 03, 2023 | 190.82 | 191.61 | 190.25 | 190.42 | 62,175,512 | -1.40(-0.73%) |
Aug 02, 2023 | 194.27 | 194.41 | 191.10 | 191.82 | 50,532,488 | -3.01(-1.55%) |
Aug 01, 2023 | 195.47 | 195.96 | 194.51 | 194.84 | 35,387,620 | -0.84(-0.43%) |
Jul 31, 2023 | 195.29 | 195.72 | 194.49 | 195.68 | 38,955,752 | +0.62(+0.32%) |
Jul 28, 2023 | 193.90 | 195.85 | 193.38 | 195.06 | 48,482,148 | +2.60(+1.35%) |
Jul 27, 2023 | 195.25 | 196.42 | 191.79 | 192.46 | 47,627,084 | -1.28(-0.66%) |
Jul 26, 2023 | 192.91 | 194.87 | 192.56 | 193.74 | 47,637,232 | +0.88(+0.45%) |
Jul 25, 2023 | 192.57 | 193.68 | 192.16 | 192.86 | 38,183,192 | +0.87(+0.45%) |
Jul 24, 2023 | 192.65 | 194.14 | 191.49 | 191.99 | 45,575,324 | +0.81(+0.42%) |
Jul 21, 2023 | 193.34 | 194.20 | 190.48 | 191.19 | 72,817,552 | -1.19(-0.62%) |
Jul 20, 2023 | 194.32 | 195.70 | 191.74 | 192.37 | 59,759,224 | -1.96(-1.01%) |
Jul 19, 2023 | 192.34 | 197.45 | 191.89 | 194.33 | 80,762,824 | +1.37(+0.71%) |
Jul 18, 2023 | 192.59 | 193.57 | 191.66 | 192.97 | 48,712,120 | -0.26(-0.13%) |
Jul 17, 2023 | 191.15 | 193.56 | 191.06 | 193.23 | 50,659,708 | +3.29(+1.73%) |
Jul 14, 2023 | 189.48 | 190.43 | 188.88 | 189.94 | 41,787,216 | +0.15(+0.08%) |
Jul 13, 2023 | 189.75 | 190.44 | 189.03 | 189.79 | 41,485,072 | +0.77(+0.41%) |
Jul 12, 2023 | 188.93 | 190.95 | 187.73 | 189.02 | 60,968,464 | +1.68(+0.90%) |
Jul 11, 2023 | 188.42 | 188.56 | 185.87 | 187.34 | 46,796,328 | -0.53(-0.28%) |
Jul 10, 2023 | 188.52 | 189.24 | 186.30 | 187.87 | 60,759,868 | -2.06(-1.09%) |
Jul 07, 2023 | 190.66 | 191.91 | 189.49 | 189.93 | 46,999,872 | -1.13(-0.59%) |
Jul 06, 2023 | 189.09 | 191.26 | 188.46 | 191.06 | 45,310,612 | +0.48(+0.25%) |
Jul 05, 2023 | 190.82 | 192.22 | 189.87 | 190.58 | 47,080,860 | -1.13(-0.59%) |
Jul 03, 2023 | 193.02 | 193.12 | 191.01 | 191.70 | 31,590,180 | -1.50(-0.78%) |
Jun 30, 2023 | 190.88 | 193.72 | 190.51 | 193.21 | 85,685,808 | +4.36(+2.31%) |
Jun 29, 2023 | 188.34 | 189.32 | 188.20 | 188.84 | 46,403,804 | +0.34(+0.18%) |
Jun 28, 2023 | 187.19 | 189.15 | 186.86 | 188.51 | 51,381,100 | +1.19(+0.63%) |
Jun 27, 2023 | 185.16 | 187.65 | 184.94 | 187.32 | 50,891,912 | +2.78(+1.51%) |
Jun 26, 2023 | 186.09 | 187.31 | 184.50 | 184.54 | 48,199,728 | -1.41(-0.76%) |
Jun 23, 2023 | 184.82 | 186.82 | 184.28 | 185.95 | 53,441,448 | -0.32(-0.17%) |
Jun 22, 2023 | 183.02 | 186.31 | 182.95 | 186.26 | 51,409,540 | +3.03(+1.65%) |
Jun 21, 2023 | 184.17 | 184.68 | 181.87 | 183.24 | 49,700,748 | -1.05(-0.57%) |
Jun 20, 2023 | 183.69 | 185.37 | 183.69 | 184.28 | 50,006,976 | +0.09(+0.05%) |
Jun 16, 2023 | 186.00 | 186.25 | 183.54 | 184.19 | 101,656,096 | -1.09(-0.59%) |
Jun 15, 2023 | 183.24 | 185.79 | 185.29 | 65,670,352 | +12.71(+7.36%) | |
May 08, 2023 | 171.56 | 172.93 | 171.20 | 172.58 | 56,253,156 | -0.07(-0.04%) |
May 05, 2023 | 170.07 | 173.37 | 169.85 | 172.65 | 114,068,344 | +7.74(+4.69%) |
May 04, 2023 | 164.01 | 166.15 | 163.44 | 164.91 | 81,356,712 | -1.65(-0.99%) |
May 03, 2023 | 168.60 | 170.01 | 166.27 | 166.56 | 65,311,976 | -1.08(-0.65%) |
May 02, 2023 | 169.19 | 169.44 | 166.65 | 167.65 | 48,645,496 | -1.04(-0.62%) |
May 01, 2023 | 168.38 | 169.54 | 167.74 | 168.69 | 52,733,704 | -0.09(-0.05%) |
Apr 28, 2023 | 167.59 | 168.95 | 166.99 | 168.78 | 57,976,536 | +1.26(+0.75%) |
Apr 27, 2023 | 164.31 | 167.66 | 164.31 | 167.52 | 65,282,540 | +4.63(+2.84%) |
Apr 26, 2023 | 162.18 | 164.40 | 162.01 | 162.89 | 47,725,556 | -0.01(-0.01%) |
Apr 25, 2023 | 164.31 | 165.42 | 162.86 | 162.90 | 48,909,468 | -1.55(-0.94%) |
Apr 24, 2023 | 164.12 | 164.72 | 163.02 | 164.45 | 42,280,900 | +0.30(+0.18%) |
Apr 21, 2023 | 164.17 | 165.57 | 163.62 | 164.15 | 58,715,956 | -1.61(-0.97%) |
Apr 20, 2023 | 165.21 | 166.98 | 164.68 | 165.76 | 52,716,876 | -0.98(-0.58%) |
Apr 19, 2023 | 164.92 | 167.27 | 164.66 | 166.74 | 48,928,680 | +1.18(+0.71%) |
Apr 18, 2023 | 165.22 | 166.52 | 164.77 | 165.56 | 50,167,736 | +1.20(+0.73%) |
Apr 17, 2023 | 164.21 | 164.51 | 163.16 | 164.35 | 41,722,716 | +0.04(+0.02%) |
Apr 14, 2023 | 163.72 | 165.44 | 162.95 | 164.31 | 49,651,008 | -0.37(-0.22%) |
Apr 13, 2023 | 160.77 | 164.92 | 160.74 | 164.68 | 68,775,504 | +5.43(+3.41%) |
Apr 12, 2023 | 160.36 | 161.20 | 158.93 | 159.25 | 50,379,500 | -0.70(-0.44%) |
Apr 11, 2023 | 161.49 | 161.49 | 159.66 | 159.95 | 47,876,256 | -1.22(-0.76%) |
Apr 10, 2023 | 160.56 | 161.17 | 159.23 | 161.17 | 47,956,168 | -2.62(-1.60%) |
Apr 06, 2023 | 161.57 | 164.08 | 161.14 | 163.78 | 45,633,132 | +0.90(+0.55%) |
Apr 05, 2023 | 163.87 | 164.17 | 160.94 | 162.89 | 51,765,216 | -1.86(-1.13%) |
Apr 04, 2023 | 165.72 | 165.95 | 164.23 | 164.75 | 46,530,020 | -0.54(-0.32%) |
Apr 03, 2023 | 163.40 | 165.41 | 163.35 | 165.29 | 57,507,960 | +1.26(+0.77%) |
Mar 31, 2023 | 161.58 | 164.12 | 161.05 | 164.02 | 69,116,896 | +2.52(+1.56%) |
Mar 30, 2023 | 160.67 | 161.61 | 160.41 | 161.51 | 49,740,456 | +1.59(+1.00%) |
Mar 29, 2023 | 158.52 | 160.19 | 158.50 | 159.92 | 51,552,616 | +3.10(+1.98%) |
Mar 28, 2023 | 157.13 | 157.65 | 155.15 | 156.81 | 46,210,476 | -0.63(-0.40%) |
Mar 27, 2023 | 159.09 | 159.92 | 157.03 | 157.44 | 52,705,868 | -1.96(-1.23%) |
Mar 24, 2023 | 158.02 | 159.49 | 157.01 | 159.40 | 59,771,636 | +1.31(+0.83%) |
Mar 23, 2023 | 157.99 | 160.69 | 156.84 | 158.09 | 69,287,704 | +1.09(+0.70%) |
Mar 22, 2023 | 158.45 | 161.28 | 156.97 | 156.99 | 76,071,480 | -1.44(-0.91%) |
Mar 21, 2023 | 156.48 | 158.55 | 155.71 | 158.43 | 74,287,256 | +1.87(+1.19%) |
Mar 20, 2023 | 154.25 | 156.98 | 153.33 | 156.56 | 74,014,968 | +2.39(+1.55%) |
Mar 17, 2023 | 155.25 | 155.91 | 153.46 | 154.18 | 99,549,872 | -0.84(-0.55%) |
Mar 16, 2023 | 151.35 | 155.63 | 150.84 | 155.02 | 76,617,008 | +2.84(+1.87%) |
Mar 15, 2023 | 150.39 | 152.43 | 149.12 | 152.18 | 77,553,152 | +0.40(+0.26%) |
Mar 14, 2023 | 150.48 | 152.59 | 149.30 | 151.78 | 74,084,352 | +2.11(+1.41%) |
Mar 13, 2023 | 147.01 | 152.33 | 146.92 | 149.67 | 84,880,832 | +1.96(+1.33%) |
Mar 10, 2023 | 149.41 | 150.14 | 146.83 | 147.71 | 68,938,568 | -2.08(-1.39%) |
Mar 09, 2023 | 152.74 | 153.71 | 149.43 | 149.79 | 54,043,580 | -2.27(-1.49%) |
Mar 08, 2023 | 152.00 | 152.66 | 151.02 | 152.06 | 47,385,532 | +1.26(+0.84%) |
Mar 07, 2023 | 152.88 | 153.21 | 150.33 | 150.79 | 56,427,820 | -2.22(-1.45%) |
Mar 06, 2023 | 152.97 | 155.47 | 152.65 | 153.01 | 87,877,912 | +2.78(+1.85%) |
Mar 03, 2023 | 147.25 | 150.31 | 146.55 | 150.23 | 71,110,864 | +5.09(+3.51%) |
Mar 02, 2023 | 143.61 | 145.93 | 143.14 | 145.13 | 52,914,744 | +0.60(+0.41%) |
Mar 01, 2023 | 146.05 | 146.45 | 144.24 | 144.54 | 55,688,396 | -2.09(-1.42%) |
Feb 28, 2023 | 146.27 | 148.29 | 146.05 | 146.63 | 50,725,680 | -0.51(-0.34%) |
Feb 27, 2023 | 146.93 | 148.38 | 146.67 | 147.13 | 45,190,504 | +1.20(+0.82%) |
Feb 24, 2023 | 146.33 | 146.41 | 144.95 | 145.93 | 55,766,232 | -2.67(-1.80%) |
Feb 23, 2023 | 149.29 | 149.54 | 146.46 | 148.61 | 48,608,368 | +0.49(+0.33%) |
Feb 22, 2023 | 148.08 | 149.15 | 146.38 | 148.12 | 51,314,028 | +0.43(+0.29%) |
Feb 21, 2023 | 149.40 | 150.50 | 147.62 | 147.69 | 65,137,520 | -4.05(-2.67%) |
Feb 17, 2023 | 151.54 | 152.19 | 150.05 | 151.74 | 59,510,844 | -1.15(-0.75%) |
Feb 16, 2023 | 152.69 | 155.50 | 152.53 | 152.89 | 68,405,256 | -1.61(-1.04%) |
Feb 15, 2023 | 152.30 | 154.67 | 152.07 | 154.50 | 65,928,304 | +2.12(+1.39%) |
Feb 14, 2023 | 151.31 | 152.95 | 150.06 | 152.39 | 61,951,508 | -0.65(-0.42%) |
Feb 13, 2023 | 150.15 | 153.44 | 150.12 | 153.03 | 62,456,604 | +2.82(+1.88%) |
Feb 10, 2023 | 148.67 | 150.54 | 148.43 | 150.21 | 57,866,960 | +0.37(+0.25%) |
Feb 09, 2023 | 152.72 | 153.28 | 149.39 | 149.84 | 56,309,268 | -1.04(-0.69%) |
Feb 08, 2023 | 152.83 | 153.53 | 150.14 | 150.88 | 64,479,764 | -2.71(-1.77%) |
Feb 07, 2023 | 149.61 | 154.17 | 149.61 | 153.59 | 83,888,880 | +2.90(+1.92%) |
Feb 06, 2023 | 151.53 | 152.06 | 149.75 | 150.69 | 70,287,616 | -2.75(-1.79%) |
Feb 03, 2023 | 147.02 | 156.31 | 146.82 | 153.44 | 155,418,864 | +3.66(+2.44%) |
Feb 02, 2023 | 147.88 | 150.15 | 147.16 | 149.79 | 117,722,016 | +5.35(+3.71%) |
Feb 01, 2023 | 142.99 | 145.61 | 140.35 | 144.44 | 77,851,440 | +1.13(+0.79%) |
Jan 31, 2023 | 141.73 | 143.35 | 141.31 | 143.31 | 66,254,968 | +1.28(+0.90%) |
Jan 30, 2023 | 143.97 | 144.56 | 141.88 | 142.02 | 64,387,680 | -2.91(-2.01%) |
Jan 27, 2023 | 142.17 | 146.22 | 142.10 | 144.93 | 71,042,112 | +1.96(+1.37%) |
Jan 26, 2023 | 142.19 | 143.26 | 140.93 | 142.98 | 54,375,952 | +2.09(+1.48%) |
Jan 25, 2023 | 139.93 | 141.46 | 137.86 | 140.89 | 66,130,304 | -0.67(-0.47%) |
Jan 24, 2023 | 139.34 | 142.18 | 139.34 | 141.56 | 66,541,116 | +1.41(+1.01%) |
Jan 23, 2023 | 137.18 | 142.34 | 136.96 | 140.15 | 82,487,808 | +3.22(+2.35%) |
Jan 20, 2023 | 134.36 | 137.08 | 133.30 | 136.93 | 80,775,520 | +2.58(+1.92%) |
Jan 19, 2023 | 133.16 | 135.32 | 132.86 | 134.35 | 58,619,316 | +0.06(+0.04%) |
Jan 18, 2023 | 135.89 | 137.66 | 134.11 | 134.29 | 70,065,720 | -0.72(-0.54%) |
Jan 17, 2023 | 133.91 | 136.35 | 133.21 | 135.01 | 63,970,448 | +1.17(+0.88%) |
Jan 13, 2023 | 131.13 | 134.00 | 130.76 | 133.84 | 58,207,736 | +1.34(+1.01%) |
Jan 12, 2023 | 132.97 | 133.34 | 130.54 | 132.50 | 71,816,928 | -0.08(-0.06%) |
Jan 11, 2023 | 130.35 | 132.60 | 129.57 | 132.58 | 69,874,416 | +2.74(+2.11%) |
Jan 10, 2023 | 129.37 | 130.37 | 127.25 | 129.84 | 64,243,932 | +0.58(+0.45%) |
Jan 09, 2023 | 129.57 | 132.50 | 129.00 | 129.26 | 71,218,352 | +0.53(+0.41%) |
Jan 06, 2023 | 125.15 | 129.40 | 124.04 | 128.74 | 88,360,048 | +4.57(+3.68%) |
Jan 05, 2023 | 126.26 | 126.90 | 123.91 | 124.17 | 81,627,328 | -1.33(-1.06%) |
Jan 04, 2023 | 126.02 | 127.78 | 124.23 | 125.50 | 89,525,024 | +1.28(+1.03%) |
Jan 03, 2023 | 129.39 | 130.01 | 123.32 | 124.22 | 112,769,832 | -4.81(-3.73%) |
Dec 30, 2022 | 127.53 | 129.06 | 126.56 | 129.02 | 77,565,320 | +0.30(+0.23%) |
Dec 29, 2022 | 127.12 | 129.59 | 126.86 | 128.72 | 76,147,160 | +3.55(+2.83%) |
Dec 28, 2022 | 128.78 | 130.13 | 125.01 | 125.18 | 85,955,568 | -3.96(-3.07%) |
Dec 27, 2022 | 130.48 | 130.51 | 127.84 | 129.14 | 69,846,920 | -1.65(-1.26%) |
Dec 23, 2022 | 129.86 | 131.34 | 128.59 | 130.79 | 64,335,964 | -0.20(-0.15%) |
Dec 22, 2022 | 133.10 | 133.30 | 129.08 | 131.00 | 78,567,536 | -3.19(-2.38%) |
Dec 21, 2022 | 131.74 | 135.53 | 131.51 | 134.19 | 86,822,520 | +3.12(+2.38%) |
Dec 20, 2022 | 130.16 | 132.01 | 128.68 | 131.06 | 78,263,144 | -0.07(-0.05%) |
Dec 19, 2022 | 133.85 | 133.94 | 130.09 | 131.13 | 80,235,904 | -2.12(-1.59%) |
Dec 16, 2022 | 135.40 | 136.37 | 132.48 | 133.25 | 161,674,128 | -1.97(-1.46%) |
Dec 15, 2022 | 139.79 | 140.48 | 134.75 | 135.23 | 100,032,880 | -6.65(-4.69%) |
Dec 14, 2022 | 143.99 | 145.29 | 139.84 | 141.87 | 83,006,224 | -2.24(-1.55%) |
Dec 13, 2022 | 148.10 | 148.57 | 142.89 | 144.11 | 94,833,576 | +0.97(+0.68%) |
Dec 12, 2022 | 141.37 | 143.15 | 139.74 | 143.14 | 71,081,880 | +2.31(+1.64%) |
Dec 09, 2022 | 141.01 | 144.21 | 139.59 | 140.83 | 76,816,752 | -0.49(-0.34%) |
Dec 08, 2022 | 141.03 | 142.17 | 139.78 | 141.32 | 62,660,364 | +1.69(+1.21%) |
Dec 07, 2022 | 140.86 | 142.03 | 138.69 | 139.62 | 70,335,144 | -1.95(-1.38%) |
Dec 06, 2022 | 145.70 | 145.93 | 140.59 | 141.58 | 65,283,584 | -3.69(-2.54%) |
Dec 05, 2022 | 146.39 | 149.51 | 144.41 | 145.26 | 69,410,136 | -1.17(-0.80%) |
Dec 02, 2022 | 144.60 | 146.62 | 144.29 | 146.43 | 66,223,988 | -0.50(-0.34%) |
Dec 01, 2022 | 146.83 | 147.74 | 145.24 | 146.93 | 71,859,072 | +0.28(+0.19%) |
Nov 30, 2022 | 140.08 | 147.33 | 139.24 | 146.65 | 112,651,576 | +6.80(+4.86%) |
Nov 29, 2022 | 142.94 | 143.46 | 139.04 | 139.85 | 84,461,776 | -3.02(-2.12%) |
Nov 28, 2022 | 143.78 | 145.27 | 142.04 | 142.87 | 69,933,032 | -3.85(-2.63%) |
Nov 25, 2022 | 146.92 | 147.49 | 145.75 | 146.73 | 35,542,984 | -2.93(-1.96%) |
Nov 23, 2022 | 148.06 | 150.41 | 147.95 | 149.66 | 58,851,252 | +0.88(+0.59%) |
Nov 22, 2022 | 146.75 | 149.02 | 145.55 | 148.78 | 52,207,752 | +2.15(+1.47%) |
Nov 21, 2022 | 148.76 | 148.97 | 146.34 | 146.63 | 59,200,012 | -3.25(-2.17%) |
Nov 18, 2022 | 150.88 | 151.28 | 148.57 | 149.88 | 75,535,576 | +0.56(+0.38%) |
Nov 17, 2022 | 145.06 | 150.07 | 144.79 | 149.31 | 81,072,896 | +1.91(+1.30%) |
Nov 16, 2022 | 147.74 | 148.47 | 145.91 | 147.40 | 64,777,128 | -1.24(-0.83%) |
Nov 15, 2022 | 150.79 | 152.16 | 147.18 | 148.64 | 90,644,616 | +1.74(+1.19%) |
Nov 14, 2022 | 147.58 | 148.88 | 146.05 | 146.90 | 74,001,128 | -1.41(-0.95%) |
Nov 11, 2022 | 144.46 | 148.61 | 143.02 | 148.30 | 94,865,128 | +2.80(+1.93%) |
Nov 10, 2022 | 139.92 | 145.50 | 138.20 | 145.50 | 119,818,656 | +11.89(+8.90%) |
Nov 09, 2022 | 137.21 | 137.26 | 133.34 | 133.61 | 75,497,600 | -4.59(-3.32%) |
Nov 08, 2022 | 139.10 | 140.11 | 136.21 | 138.20 | 91,224,032 | +0.58(+0.42%) |
Nov 07, 2022 | 135.83 | 137.85 | 134.41 | 137.62 | 84,024,304 | +0.53(+0.39%) |
Nov 04, 2022 | 140.76 | 141.34 | 133.13 | 137.09 | 142,142,624 | -0.27(-0.20%) |
Nov 03, 2022 | 140.50 | 141.23 | 137.23 | 137.36 | 98,947,824 | -6.08(-4.24%) |
Nov 02, 2022 | 147.31 | 143.41 | 143.44 | 94,574,048 | -5.56(-3.73%) | |
Nov 01, 2022 | 153.38 | 153.74 | 147.50 | 149.00 | 81,232,376 | -2.66(-1.75%) |
Oct 31, 2022 | 151.47 | 152.55 | 150.25 | 151.66 | 99,102,632 | -2.37(-1.54%) |
Oct 28, 2022 | 146.57 | 155.77 | 146.20 | 154.03 | 166,591,552 | +10.82(+7.56%) |
Oct 27, 2022 | 146.44 | 147.41 | 142.55 | 143.21 | 110,172,360 | -4.50(-3.05%) |
Oct 26, 2022 | 149.30 | 150.32 | 146.41 | 147.71 | 89,359,168 | -2.96(-1.96%) |
Oct 25, 2022 | 148.44 | 150.82 | 147.72 | 150.67 | 75,458,544 | +2.86(+1.93%) |
Oct 24, 2022 | 145.56 | 148.58 | 144.40 | 147.81 | 76,807,056 | +2.16(+1.48%) |
Oct 21, 2022 | 141.30 | 146.22 | 141.08 | 145.65 | 87,623,624 | +3.84(+2.71%) |
Oct 20, 2022 | 141.45 | 144.29 | 141.08 | 141.82 | 65,193,420 | -0.47(-0.33%) |
Oct 19, 2022 | 140.13 | 143.36 | 139.95 | 142.28 | 62,404,080 | +0.11(+0.08%) |
Oct 18, 2022 | 143.89 | 145.09 | 139.07 | 142.17 | 100,147,944 | +1.32(+0.94%) |
Oct 17, 2022 | 139.52 | 141.33 | 138.73 | 140.85 | 86,334,600 | +3.99(+2.91%) |
Oct 14, 2022 | 142.73 | 142.93 | 136.67 | 136.86 | 89,810,056 | -4.56(-3.22%) |
Oct 13, 2022 | 133.51 | 142.01 | 132.90 | 141.42 | 114,569,840 | +4.60(+3.36%) |
Oct 12, 2022 | 137.60 | 138.82 | 136.64 | 136.82 | 71,233,096 | -0.63(-0.46%) |
Oct 11, 2022 | 138.37 | 139.80 | 136.70 | 137.46 | 77,858,712 | -1.42(-1.03%) |
Oct 10, 2022 | 138.88 | 140.33 | 137.05 | 138.88 | 75,698,432 | +0.33(+0.24%) |
Oct 07, 2022 | 140.98 | 141.53 | 137.91 | 138.55 | 86,879,024 | -5.28(-3.67%) |
Oct 06, 2022 | 144.21 | 145.92 | 143.63 | 143.83 | 69,090,288 | -0.96(-0.66%) |
Oct 05, 2022 | 142.49 | 145.76 | 141.44 | 144.79 | 80,295,136 | +0.30(+0.20%) |
Oct 04, 2022 | 143.44 | 144.62 | 142.68 | 144.50 | 89,269,056 | +3.61(+2.56%) |