Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 148.86 | 148.91 | 148.03 | 148.08 | 5,380,477 | -0.52(-0.35%) |
Aug 30, 2023 | 148.21 | 148.82 | 148.06 | 148.60 | 6,214,456 | +0.46(+0.31%) |
Aug 29, 2023 | 146.58 | 148.18 | 146.33 | 148.13 | 5,428,850 | +1.65(+1.13%) |
Aug 28, 2023 | 146.06 | 146.86 | 145.95 | 146.49 | 4,326,945 | +1.09(+0.75%) |
Aug 25, 2023 | 145.26 | 145.99 | 144.16 | 145.40 | 5,460,720 | +0.73(+0.51%) |
Aug 24, 2023 | 145.97 | 146.98 | 144.65 | 144.67 | 3,322,501 | -1.40(-0.96%) |
Aug 23, 2023 | 145.17 | 146.20 | 144.86 | 146.07 | 3,729,038 | +1.20(+0.83%) |
Aug 22, 2023 | 145.72 | 145.92 | 144.72 | 144.87 | 4,004,769 | -0.57(-0.39%) |
Aug 21, 2023 | 145.60 | 145.87 | 144.44 | 145.44 | 3,956,711 | -0.03(-0.02%) |
Aug 18, 2023 | 144.33 | 145.71 | 144.12 | 145.47 | 4,712,090 | +0.26(+0.18%) |
Aug 17, 2023 | 146.91 | 147.00 | 145.12 | 145.21 | 5,155,517 | -1.13(-0.77%) |
Aug 16, 2023 | 147.22 | 147.83 | 146.30 | 146.34 | 5,453,013 | -1.08(-0.73%) |
Aug 15, 2023 | 148.49 | 148.54 | 147.26 | 147.41 | 3,482,861 | -1.97(-1.32%) |
Aug 14, 2023 | 149.13 | 149.40 | 148.60 | 149.38 | 2,965,599 | -0.03(-0.02%) |
Aug 11, 2023 | 148.91 | 149.81 | 148.78 | 149.41 | 4,190,923 | +0.03(+0.02%) |
Aug 10, 2023 | 150.29 | 151.23 | 149.05 | 149.38 | 3,992,560 | -0.18(-0.12%) |
Aug 09, 2023 | 150.11 | 150.56 | 149.34 | 149.56 | 5,179,425 | -0.44(-0.29%) |
Aug 08, 2023 | 149.40 | 150.13 | 148.54 | 149.99 | 3,565,572 | -0.75(-0.50%) |
Aug 07, 2023 | 150.05 | 150.83 | 150.00 | 150.74 | 3,400,833 | +1.26(+0.85%) |
Aug 04, 2023 | 150.48 | 151.25 | 149.29 | 149.48 | 4,066,296 | -0.67(-0.45%) |
Aug 03, 2023 | 150.33 | 150.66 | 149.58 | 150.15 | 4,932,885 | -0.75(-0.50%) |
Aug 02, 2023 | 151.19 | 151.64 | 150.57 | 150.90 | 6,113,642 | -1.45(-0.95%) |
Aug 01, 2023 | 152.28 | 152.75 | 151.88 | 152.35 | 3,077,465 | -0.62(-0.41%) |
Jul 31, 2023 | 152.85 | 153.28 | 152.45 | 152.97 | 3,857,149 | +0.47(+0.31%) |
Jul 28, 2023 | 153.14 | 153.19 | 151.90 | 152.50 | 6,079,237 | +0.75(+0.49%) |
Jul 27, 2023 | 153.85 | 153.85 | 151.48 | 151.75 | 6,133,016 | -1.34(-0.88%) |
Jul 26, 2023 | 152.45 | 153.42 | 152.36 | 153.09 | 5,213,176 | +0.34(+0.23%) |
Jul 25, 2023 | 152.44 | 153.17 | 152.21 | 152.75 | 5,072,871 | +0.11(+0.07%) |
Jul 24, 2023 | 152.50 | 152.93 | 152.16 | 152.64 | 3,399,822 | +0.43(+0.28%) |
Jul 21, 2023 | 152.50 | 152.69 | 151.74 | 152.21 | 5,580,472 | +0.22(+0.14%) |
Jul 20, 2023 | 152.00 | 152.27 | 151.46 | 152.00 | 7,635,825 | -0.16(-0.10%) |
Jul 19, 2023 | 151.70 | 152.42 | 151.54 | 152.16 | 8,658,254 | +0.75(+0.50%) |
Jul 18, 2023 | 150.48 | 151.71 | 150.35 | 151.40 | 5,510,363 | +0.93(+0.62%) |
Jul 17, 2023 | 149.91 | 150.89 | 149.46 | 150.48 | 5,419,724 | +0.29(+0.19%) |
Jul 14, 2023 | 151.22 | 151.22 | 149.81 | 150.19 | 6,424,361 | -0.89(-0.59%) |
Jul 13, 2023 | 150.81 | 151.31 | 150.47 | 151.08 | 5,526,401 | +0.71(+0.47%) |
Jul 12, 2023 | 151.09 | 151.14 | 150.19 | 150.37 | 6,751,996 | +0.69(+0.46%) |
Jul 11, 2023 | 148.37 | 149.85 | 148.34 | 149.68 | 10,293,036 | +1.67(+1.13%) |
Jul 10, 2023 | 146.59 | 148.19 | 146.53 | 148.01 | 4,197,390 | +1.31(+0.90%) |
Jul 07, 2023 | 146.09 | 147.95 | 146.00 | 146.69 | 3,253,350 | +0.37(+0.25%) |
Jul 06, 2023 | 146.18 | 146.47 | 145.13 | 146.33 | 7,866,221 | -1.20(-0.82%) |
Jul 05, 2023 | 147.55 | 147.99 | 147.04 | 147.53 | 4,387,869 | -0.63(-0.43%) |
Jul 03, 2023 | 147.51 | 148.39 | 147.31 | 148.16 | 2,832,162 | +0.37(+0.25%) |
Jun 30, 2023 | 147.41 | 148.17 | 147.06 | 147.80 | 4,801,386 | +1.29(+0.88%) |
Jun 29, 2023 | 145.32 | 146.53 | 145.03 | 146.50 | 7,705,490 | +1.13(+0.78%) |
Jun 28, 2023 | 145.36 | 145.50 | 144.68 | 145.37 | 4,389,540 | -0.25(-0.17%) |
Jun 27, 2023 | 144.07 | 145.82 | 143.80 | 145.62 | 8,991,046 | +1.76(+1.22%) |
Jun 26, 2023 | 142.99 | 144.24 | 142.99 | 143.86 | 4,372,637 | +0.87(+0.61%) |
Jun 23, 2023 | 143.23 | 143.69 | 142.74 | 142.99 | 3,917,785 | -1.25(-0.86%) |
Jun 22, 2023 | 144.62 | 144.75 | 143.68 | 144.23 | 3,900,337 | -0.59(-0.41%) |
Jun 21, 2023 | 144.60 | 145.35 | 144.04 | 144.83 | 5,550,081 | -0.21(-0.14%) |
Jun 20, 2023 | 145.66 | 145.68 | 144.49 | 145.03 | 4,570,793 | -1.33(-0.91%) |
Jun 16, 2023 | 147.13 | 147.40 | 146.14 | 146.37 | 11,340,725 | -0.12(-0.08%) |
Jun 15, 2023 | 144.52 | 146.83 | 144.52 | 146.48 | 5,264,555 | +1.67(+1.15%) |
Jun 14, 2023 | 145.47 | 146.00 | 143.99 | 144.81 | 8,598,634 | -0.28(-0.19%) |
Jun 13, 2023 | 144.16 | 145.30 | 143.97 | 145.09 | 6,916,660 | +1.39(+0.97%) |
Jun 12, 2023 | 143.04 | 143.79 | 142.60 | 143.70 | 3,796,181 | +0.94(+0.66%) |
Jun 09, 2023 | 143.09 | 143.43 | 142.43 | 142.76 | 4,470,878 | -0.17(-0.12%) |
Jun 08, 2023 | 142.65 | 143.13 | 141.95 | 142.92 | 5,981,487 | +0.06(+0.04%) |
Jun 07, 2023 | 142.09 | 143.06 | 141.77 | 142.86 | 13,530,422 | +1.04(+0.73%) |
Jun 06, 2023 | 140.80 | 142.03 | 140.66 | 141.82 | 5,422,600 | +0.95(+0.68%) |
Jun 05, 2023 | 141.53 | 141.58 | 140.63 | 140.87 | 6,606,532 | -0.48(-0.34%) |
Jun 02, 2023 | 139.55 | 141.65 | 139.48 | 141.35 | 10,457,790 | +3.02(+2.18%) |
Jun 01, 2023 | 137.55 | 138.77 | 136.75 | 138.33 | 4,565,190 | +1.03(+0.75%) |
May 31, 2023 | 137.81 | 137.90 | 136.51 | 137.30 | 7,739,435 | -1.21(-0.87%) |
May 30, 2023 | 139.03 | 139.37 | 138.03 | 138.51 | 8,407,494 | -0.25(-0.18%) |
May 26, 2023 | 137.89 | 138.93 | 137.71 | 138.75 | 4,649,535 | +1.15(+0.84%) |
May 25, 2023 | 137.86 | 138.07 | 136.65 | 137.60 | 4,924,648 | -0.09(-0.06%) |
May 24, 2023 | 138.60 | 138.68 | 137.42 | 137.69 | 2,989,994 | -1.51(-1.09%) |
May 23, 2023 | 140.24 | 140.73 | 139.10 | 139.21 | 7,036,184 | -1.50(-1.07%) |
May 22, 2023 | 140.57 | 141.30 | 139.87 | 140.71 | 4,485,861 | +0.22(+0.15%) |
May 19, 2023 | 141.30 | 141.49 | 139.97 | 140.49 | 5,855,191 | -0.37(-0.27%) |
May 18, 2023 | 139.52 | 141.01 | 139.26 | 140.87 | 3,863,957 | +1.13(+0.81%) |
May 17, 2023 | 138.72 | 140.04 | 138.09 | 139.74 | 7,018,942 | +1.75(+1.27%) |
May 16, 2023 | 139.51 | 139.51 | 137.97 | 137.99 | 4,746,723 | -1.98(-1.41%) |
May 15, 2023 | 139.38 | 140.18 | 138.92 | 139.96 | 2,361,837 | +0.79(+0.57%) |
May 12, 2023 | 139.69 | 139.82 | 138.28 | 139.18 | 3,536,002 | +0.01(+0.01%) |
May 11, 2023 | 139.26 | 139.40 | 138.45 | 139.17 | 3,904,031 | -0.70(-0.50%) |
May 10, 2023 | 140.89 | 141.05 | 138.59 | 139.87 | 3,936,555 | -0.02(-0.01%) |
May 09, 2023 | 139.77 | 140.22 | 139.41 | 139.88 | 2,280,439 | -0.52(-0.37%) |
May 08, 2023 | 141.04 | 141.06 | 139.94 | 140.41 | 2,372,187 | -0.26(-0.18%) |
May 05, 2023 | 139.55 | 141.05 | 139.55 | 140.66 | 4,942,175 | +2.33(+1.69%) |
May 04, 2023 | 139.34 | 139.56 | 137.84 | 138.33 | 5,575,335 | -1.33(-0.95%) |
May 03, 2023 | 140.73 | 141.86 | 139.54 | 139.66 | 5,934,096 | -0.82(-0.58%) |
May 02, 2023 | 142.14 | 142.14 | 139.11 | 140.47 | 4,565,362 | -2.13(-1.50%) |
May 01, 2023 | 142.63 | 143.41 | 142.46 | 142.61 | 3,051,510 | -0.13(-0.09%) |
Apr 28, 2023 | 140.89 | 142.78 | 140.86 | 142.74 | 3,015,617 | +1.56(+1.11%) |
Apr 27, 2023 | 139.47 | 141.20 | 139.09 | 141.17 | 6,094,042 | +2.28(+1.64%) |
Apr 26, 2023 | 140.04 | 140.12 | 138.61 | 138.89 | 5,468,264 | -1.47(-1.04%) |
Apr 25, 2023 | 142.01 | 142.03 | 140.28 | 140.36 | 2,605,663 | -2.43(-1.70%) |
Apr 24, 2023 | 142.46 | 142.89 | 142.19 | 142.78 | 1,549,232 | +0.26(+0.19%) |
Apr 21, 2023 | 142.73 | 142.73 | 141.74 | 142.52 | 2,197,337 | +0.04(+0.03%) |
Apr 20, 2023 | 142.32 | 142.99 | 142.00 | 142.48 | 3,509,865 | -0.79(-0.55%) |
Apr 19, 2023 | 142.60 | 143.43 | 142.47 | 143.27 | 1,814,939 | +0.04(+0.03%) |
Apr 18, 2023 | 143.62 | 143.78 | 142.72 | 143.23 | 1,595,817 | +0.01(+0.01%) |
Apr 17, 2023 | 142.31 | 143.23 | 142.05 | 143.22 | 2,440,212 | +0.96(+0.68%) |
Apr 14, 2023 | 142.87 | 143.57 | 141.53 | 142.25 | 2,546,453 | -0.65(-0.45%) |
Apr 13, 2023 | 142.06 | 143.15 | 141.48 | 142.90 | 3,244,307 | +1.09(+0.77%) |
Apr 12, 2023 | 143.40 | 143.45 | 141.59 | 141.81 | 3,117,699 | -0.69(-0.48%) |
Apr 11, 2023 | 142.00 | 143.03 | 141.93 | 142.50 | 2,262,715 | +0.92(+0.65%) |
Apr 10, 2023 | 140.13 | 141.62 | 140.00 | 141.58 | 2,679,705 | +0.86(+0.61%) |
Apr 06, 2023 | 140.46 | 140.91 | 140.02 | 140.72 | 2,219,510 | +0.10(+0.07%) |
Apr 05, 2023 | 140.48 | 140.96 | 140.01 | 140.62 | 3,288,600 | -0.29(-0.21%) |
Apr 04, 2023 | 142.63 | 142.70 | 140.29 | 140.92 | 2,952,962 | -1.43(-1.00%) |
Apr 03, 2023 | 142.32 | 142.88 | 141.67 | 142.34 | 3,447,892 | +0.12(+0.08%) |
Mar 31, 2023 | 140.71 | 142.28 | 140.71 | 142.22 | 2,784,023 | +2.06(+1.47%) |
Mar 30, 2023 | 140.57 | 140.81 | 139.58 | 140.16 | 2,741,287 | +0.69(+0.49%) |
Mar 29, 2023 | 138.66 | 139.58 | 138.50 | 139.47 | 2,522,095 | +2.06(+1.50%) |
Mar 28, 2023 | 136.92 | 137.81 | 136.80 | 137.41 | 1,721,673 | +0.28(+0.20%) |
Mar 27, 2023 | 137.40 | 137.83 | 136.56 | 137.13 | 3,117,204 | +0.91(+0.66%) |
Mar 24, 2023 | 134.35 | 136.32 | 133.54 | 136.23 | 6,978,143 | +1.15(+0.85%) |
Mar 23, 2023 | 136.23 | 137.57 | 134.11 | 135.07 | 7,138,790 | -0.45(-0.33%) |
Mar 22, 2023 | 138.66 | 139.15 | 135.40 | 135.53 | 5,123,979 | -3.12(-2.25%) |
Mar 21, 2023 | 138.37 | 138.92 | 137.82 | 138.65 | 2,252,198 | +1.83(+1.34%) |
Mar 20, 2023 | 135.61 | 137.35 | 135.61 | 136.82 | 3,461,618 | +1.75(+1.30%) |
Mar 17, 2023 | 136.95 | 136.95 | 134.62 | 135.06 | 5,076,410 | -2.32(-1.69%) |
Mar 16, 2023 | 134.56 | 137.67 | 134.19 | 137.38 | 8,605,370 | +1.63(+1.20%) |
Mar 15, 2023 | 135.14 | 135.75 | 133.73 | 135.75 | 6,750,239 | -1.93(-1.40%) |
Mar 14, 2023 | 138.19 | 138.90 | 136.12 | 137.68 | 3,902,932 | +1.91(+1.41%) |
Mar 13, 2023 | 135.04 | 137.68 | 134.08 | 135.77 | 8,282,645 | -1.68(-1.22%) |
Mar 10, 2023 | 140.05 | 140.43 | 136.65 | 137.45 | 7,279,685 | -2.96(-2.11%) |
Mar 09, 2023 | 143.69 | 144.12 | 140.11 | 140.42 | 3,775,275 | -3.17(-2.21%) |
Mar 08, 2023 | 143.34 | 144.01 | 142.75 | 143.59 | 3,116,218 | +0.30(+0.21%) |
Mar 07, 2023 | 145.67 | 145.82 | 143.07 | 143.28 | 2,938,393 | -2.35(-1.61%) |
Mar 06, 2023 | 146.51 | 146.98 | 145.41 | 145.63 | 2,684,117 | -0.70(-0.48%) |
Mar 03, 2023 | 145.00 | 146.50 | 144.44 | 146.34 | 3,163,883 | +2.03(+1.40%) |
Mar 02, 2023 | 142.64 | 144.61 | 142.18 | 144.31 | 3,594,654 | +1.12(+0.79%) |
Mar 01, 2023 | 143.21 | 143.73 | 142.61 | 143.19 | 2,924,699 | -0.26(-0.18%) |
Feb 28, 2023 | 143.92 | 144.59 | 143.45 | 143.45 | 2,823,608 | -0.42(-0.29%) |
Feb 27, 2023 | 144.92 | 145.47 | 143.53 | 143.87 | 2,417,938 | +0.18(+0.12%) |
Feb 24, 2023 | 143.22 | 144.00 | 142.54 | 143.69 | 3,594,772 | -1.24(-0.86%) |
Feb 23, 2023 | 145.28 | 145.61 | 143.41 | 144.94 | 2,690,579 | +0.54(+0.37%) |
Feb 22, 2023 | 144.67 | 145.32 | 143.83 | 144.40 | 3,802,485 | -0.18(-0.12%) |
Feb 21, 2023 | 146.49 | 146.58 | 144.35 | 144.57 | 2,644,599 | -3.21(-2.17%) |
Feb 17, 2023 | 147.47 | 147.90 | 146.59 | 147.78 | 1,710,630 | -0.31(-0.21%) |
Feb 16, 2023 | 148.04 | 149.46 | 147.69 | 148.10 | 2,272,638 | -1.69(-1.13%) |
Feb 15, 2023 | 148.34 | 149.81 | 148.05 | 149.79 | 1,933,926 | +0.70(+0.47%) |
Feb 14, 2023 | 148.99 | 150.16 | 147.78 | 149.09 | 3,471,293 | -0.28(-0.19%) |
Feb 13, 2023 | 147.89 | 149.39 | 147.61 | 149.37 | 2,080,974 | +1.65(+1.12%) |
Feb 10, 2023 | 146.87 | 147.85 | 146.59 | 147.72 | 2,381,034 | +0.45(+0.31%) |
Feb 09, 2023 | 149.78 | 150.06 | 146.84 | 147.27 | 2,227,366 | -1.36(-0.92%) |
Feb 08, 2023 | 149.31 | 149.85 | 148.34 | 148.63 | 2,858,394 | -1.48(-0.98%) |
Feb 07, 2023 | 148.38 | 150.54 | 147.53 | 150.10 | 4,361,117 | +1.39(+0.93%) |
Feb 06, 2023 | 148.80 | 149.18 | 148.22 | 148.71 | 1,915,185 | -1.06(-0.71%) |
Feb 03, 2023 | 150.08 | 150.97 | 149.35 | 149.77 | 4,778,810 | -1.86(-1.23%) |
Feb 02, 2023 | 151.03 | 152.37 | 150.40 | 151.63 | 4,627,525 | +1.64(+1.10%) |
Feb 01, 2023 | 147.70 | 150.97 | 147.00 | 149.99 | 3,768,172 | +1.52(+1.02%) |
Jan 31, 2023 | 146.37 | 148.47 | 146.03 | 148.47 | 3,351,552 | +2.48(+1.70%) |
Jan 30, 2023 | 146.51 | 147.62 | 145.90 | 145.99 | 2,643,844 | -1.57(-1.06%) |
Jan 27, 2023 | 146.98 | 148.28 | 146.76 | 147.56 | 2,951,719 | +0.27(+0.19%) |
Jan 26, 2023 | 146.92 | 147.37 | 145.79 | 147.29 | 4,463,745 | +1.18(+0.80%) |
Jan 25, 2023 | 144.56 | 146.14 | 143.79 | 146.11 | 3,013,549 | +0.33(+0.23%) |
Jan 24, 2023 | 145.70 | 146.16 | 144.85 | 145.78 | 2,434,764 | -0.34(-0.23%) |
Jan 23, 2023 | 144.61 | 146.73 | 144.33 | 146.12 | 2,528,899 | +1.83(+1.27%) |
Jan 20, 2023 | 142.31 | 144.37 | 141.45 | 144.29 | 2,621,474 | +2.47(+1.74%) |
Jan 19, 2023 | 142.42 | 142.69 | 141.27 | 141.83 | 2,813,604 | -1.48(-1.03%) |
Jan 18, 2023 | 146.12 | 146.46 | 143.22 | 143.30 | 2,747,931 | -2.24(-1.54%) |
Jan 17, 2023 | 145.77 | 146.44 | 145.36 | 145.54 | 3,299,482 | -0.32(-0.22%) |
Jan 13, 2023 | 144.36 | 146.06 | 144.15 | 145.87 | 2,115,399 | +0.34(+0.24%) |
Jan 12, 2023 | 145.42 | 146.03 | 144.06 | 145.52 | 2,980,885 | +0.55(+0.38%) |
Jan 11, 2023 | 143.81 | 145.00 | 143.65 | 144.98 | 4,065,544 | +1.74(+1.22%) |
Jan 10, 2023 | 141.98 | 143.26 | 141.54 | 143.24 | 2,161,716 | +1.07(+0.75%) |
Jan 09, 2023 | 142.83 | 143.99 | 142.10 | 142.17 | 2,760,752 | +0.06(+0.04%) |
Jan 06, 2023 | 140.24 | 142.51 | 139.25 | 142.11 | 2,904,013 | +3.33(+2.40%) |
Jan 05, 2023 | 139.33 | 139.47 | 138.36 | 138.78 | 2,293,082 | -1.46(-1.04%) |
Jan 04, 2023 | 139.03 | 140.83 | 138.80 | 140.24 | 2,561,247 | +2.15(+1.56%) |
Jan 03, 2023 | 139.03 | 139.77 | 136.99 | 138.09 | 3,944,507 | -0.13(-0.09%) |
Dec 30, 2022 | 137.91 | 138.30 | 136.95 | 138.22 | 2,866,715 | -0.57(-0.41%) |
Dec 29, 2022 | 137.27 | 139.16 | 137.13 | 138.78 | 2,643,940 | +2.43(+1.78%) |
Dec 28, 2022 | 138.44 | 138.85 | 136.33 | 136.36 | 2,356,893 | -1.99(-1.44%) |
Dec 27, 2022 | 138.38 | 138.80 | 137.54 | 138.34 | 2,054,845 | +0.09(+0.06%) |
Dec 23, 2022 | 137.27 | 138.30 | 136.57 | 138.25 | 2,334,778 | +0.88(+0.64%) |
Dec 22, 2022 | 137.80 | 137.86 | 135.04 | 137.37 | 3,845,898 | -1.51(-1.09%) |
Dec 21, 2022 | 137.91 | 139.21 | 137.75 | 138.88 | 3,117,168 | +2.11(+1.54%) |
Dec 20, 2022 | 136.46 | 137.34 | 136.02 | 136.77 | 2,122,250 | +0.14(+0.10%) |
Dec 19, 2022 | 137.83 | 138.12 | 135.97 | 136.63 | 4,497,166 | -1.13(-0.82%) |
Dec 16, 2022 | 138.22 | 138.62 | 136.85 | 137.76 | 3,072,099 | -1.69(-1.21%) |
Dec 15, 2022 | 140.78 | 141.03 | 138.92 | 139.44 | 3,500,366 | -3.13(-2.19%) |
Dec 14, 2022 | 143.35 | 144.58 | 141.53 | 142.57 | 2,995,606 | -0.85(-0.59%) |
Dec 13, 2022 | 146.25 | 146.25 | 142.40 | 143.42 | 4,225,066 | +0.99(+0.70%) |
Dec 12, 2022 | 140.59 | 142.43 | 140.20 | 142.43 | 1,964,309 | +2.07(+1.47%) |
Dec 09, 2022 | 140.97 | 141.70 | 140.30 | 140.36 | 1,693,479 | -1.09(-0.77%) |
Dec 08, 2022 | 141.37 | 142.15 | 140.83 | 141.45 | 2,637,828 | +0.91(+0.64%) |
Dec 07, 2022 | 140.39 | 141.57 | 140.24 | 140.54 | 2,329,226 | -0.23(-0.17%) |
Dec 06, 2022 | 142.38 | 142.54 | 139.81 | 140.78 | 2,764,054 | -1.56(-1.10%) |
Dec 05, 2022 | 144.11 | 144.20 | 141.91 | 142.34 | 2,889,253 | -2.81(-1.93%) |
Dec 02, 2022 | 143.42 | 145.55 | 143.42 | 145.14 | 2,319,710 | -0.09(-0.06%) |
Dec 01, 2022 | 145.81 | 146.37 | 144.56 | 145.23 | 3,820,942 | +0.21(+0.14%) |
Nov 30, 2022 | 141.79 | 145.09 | 140.64 | 145.03 | 4,664,843 | +3.40(+2.40%) |
Nov 29, 2022 | 141.44 | 142.07 | 140.94 | 141.63 | 2,259,716 | +0.45(+0.32%) |
Nov 28, 2022 | 142.55 | 143.00 | 140.90 | 141.18 | 1,965,732 | -2.56(-1.78%) |
Nov 25, 2022 | 143.25 | 143.74 | 143.25 | 143.74 | 847,067 | +0.49(+0.34%) |
Nov 23, 2022 | 142.43 | 143.49 | 142.36 | 143.25 | 2,271,276 | +0.59(+0.42%) |
Nov 22, 2022 | 141.56 | 142.73 | 141.24 | 142.66 | 3,266,681 | +1.87(+1.33%) |
Nov 21, 2022 | 140.24 | 140.98 | 139.90 | 140.79 | 1,988,881 | -0.06(-0.04%) |
Nov 18, 2022 | 141.22 | 141.46 | 139.69 | 140.85 | 3,529,908 | +1.04(+0.75%) |
Nov 17, 2022 | 138.74 | 139.84 | 138.14 | 139.80 | 5,656,844 | -0.82(-0.58%) |
Nov 16, 2022 | 141.44 | 141.62 | 140.34 | 140.62 | 4,320,657 | -1.51(-1.06%) |
Nov 15, 2022 | 142.90 | 143.21 | 140.78 | 142.13 | 4,085,958 | +1.33(+0.94%) |
Nov 14, 2022 | 141.85 | 142.88 | 140.73 | 140.81 | 3,769,703 | -1.55(-1.09%) |
Nov 11, 2022 | 141.48 | 142.84 | 141.05 | 142.36 | 7,769,886 | +1.35(+0.96%) |
Nov 10, 2022 | 138.45 | 141.19 | 138.14 | 141.00 | 6,896,909 | +7.17(+5.36%) |
Nov 09, 2022 | 135.38 | 136.14 | 133.62 | 133.83 | 2,633,722 | -2.45(-1.79%) |
Nov 08, 2022 | 135.81 | 137.53 | 134.81 | 136.28 | 6,333,227 | +0.81(+0.60%) |
Nov 07, 2022 | 134.94 | 135.65 | 134.03 | 135.47 | 3,790,246 | +1.07(+0.80%) |
Nov 04, 2022 | 134.19 | 135.30 | 132.28 | 134.40 | 5,495,407 | +2.06(+1.55%) |
Nov 03, 2022 | 131.64 | 133.25 | 130.67 | 132.34 | 4,118,781 | -0.67(-0.51%) |
Nov 02, 2022 | 136.08 | 133.01 | 133.01 | 4,440,474 | -3.32(-2.44%) | |
Nov 01, 2022 | 137.44 | 137.63 | 135.70 | 136.33 | 3,780,753 | +0.33(+0.24%) |
Oct 31, 2022 | 135.89 | 136.87 | 135.56 | 136.00 | 3,812,872 | -0.60(-0.44%) |
Oct 28, 2022 | 133.90 | 136.75 | 133.72 | 136.61 | 3,496,337 | +2.78(+2.08%) |
Oct 27, 2022 | 134.48 | 135.60 | 133.67 | 133.83 | 2,806,354 | +0.13(+0.09%) |
Oct 26, 2022 | 133.57 | 135.33 | 133.32 | 133.70 | 2,833,356 | +0.26(+0.20%) |
Oct 25, 2022 | 130.94 | 133.56 | 130.85 | 133.44 | 3,832,549 | +2.51(+1.92%) |
Oct 24, 2022 | 130.12 | 131.29 | 129.29 | 130.93 | 2,706,646 | +1.44(+1.11%) |
Oct 21, 2022 | 126.58 | 129.67 | 125.98 | 129.48 | 2,601,711 | +2.89(+2.29%) |
Oct 20, 2022 | 128.18 | 129.39 | 126.32 | 126.59 | 2,895,270 | -1.42(-1.11%) |
Oct 19, 2022 | 128.65 | 129.40 | 127.05 | 128.01 | 2,083,469 | -1.53(-1.18%) |
Oct 18, 2022 | 130.11 | 130.79 | 128.31 | 129.54 | 4,830,161 | +1.89(+1.48%) |
Oct 17, 2022 | 126.99 | 128.32 | 126.99 | 127.65 | 2,566,085 | +2.72(+2.18%) |
Oct 14, 2022 | 128.62 | 129.32 | 124.66 | 124.93 | 2,733,510 | -2.83(-2.21%) |
Oct 13, 2022 | 122.26 | 128.34 | 121.73 | 127.76 | 4,946,343 | +3.00(+2.41%) |
Oct 12, 2022 | 125.46 | 125.85 | 124.65 | 124.76 | 2,483,234 | -0.65(-0.52%) |
Oct 11, 2022 | 125.51 | 127.11 | 124.48 | 125.41 | 2,587,896 | -0.56(-0.45%) |
Oct 10, 2022 | 127.28 | 127.43 | 125.13 | 125.97 | 3,687,363 | -0.86(-0.68%) |
Oct 07, 2022 | 128.65 | 128.83 | 126.09 | 126.83 | 3,281,522 | -3.08(-2.37%) |
Oct 06, 2022 | 130.84 | 131.85 | 129.69 | 129.91 | 1,743,416 | -1.46(-1.11%) |
Oct 05, 2022 | 130.28 | 132.23 | 129.41 | 131.37 | 2,462,057 | -0.52(-0.39%) |
Oct 04, 2022 | 129.46 | 131.91 | 129.43 | 131.89 | 4,181,420 | +4.40(+3.45%) |
Oct 03, 2022 | 125.39 | 128.25 | 124.68 | 127.50 | 5,072,834 | +3.46(+2.79%) |
Sep 30, 2022 | 125.29 | 126.54 | 123.84 | 124.04 | 2,614,933 | -1.36(-1.09%) |
Sep 29, 2022 | 126.66 | 126.69 | 124.48 | 125.40 | 3,236,826 | -2.42(-1.89%) |
Sep 28, 2022 | 125.66 | 128.45 | 125.18 | 127.82 | 4,981,483 | +2.90(+2.32%) |
Sep 27, 2022 | 126.55 | 127.24 | 124.02 | 124.91 | 2,828,116 | -0.40(-0.32%) |
Sep 26, 2022 | 126.68 | 127.64 | 124.83 | 125.31 | 3,065,356 | -1.84(-1.45%) |
Sep 23, 2022 | 128.03 | 128.03 | 125.41 | 127.15 | 4,206,855 | -2.17(-1.68%) |
Sep 22, 2022 | 131.13 | 131.28 | 129.22 | 129.33 | 3,391,294 | -1.88(-1.43%) |
Sep 21, 2022 | 134.13 | 135.26 | 131.21 | 131.21 | 2,284,697 | -2.21(-1.66%) |
Sep 20, 2022 | 134.49 | 134.57 | 132.46 | 133.42 | 1,537,018 | -2.18(-1.61%) |
Sep 19, 2022 | 133.37 | 135.67 | 133.37 | 135.60 | 1,316,694 | +1.00(+0.75%) |
Sep 16, 2022 | 134.46 | 134.88 | 133.46 | 134.60 | 2,505,867 | -1.36(-1.00%) |
Sep 15, 2022 | 136.65 | 138.00 | 135.60 | 135.96 | 1,730,538 | -1.09(-0.79%) |
Sep 14, 2022 | 137.32 | 137.56 | 135.88 | 137.04 | 1,624,518 | -0.01(-0.01%) |
Sep 13, 2022 | 139.65 | 140.03 | 136.66 | 137.05 | 2,070,053 | -5.65(-3.96%) |
Sep 12, 2022 | 142.21 | 143.04 | 141.88 | 142.70 | 1,901,443 | +1.32(+0.93%) |
Sep 09, 2022 | 140.40 | 141.74 | 140.18 | 141.38 | 1,595,890 | +1.92(+1.38%) |
Sep 08, 2022 | 137.45 | 139.52 | 136.90 | 139.46 | 2,175,244 | +1.19(+0.86%) |
Sep 07, 2022 | 135.18 | 138.49 | 135.16 | 138.27 | 2,159,480 | +2.97(+2.19%) |
Sep 06, 2022 | 136.10 | 136.29 | 134.38 | 135.30 | 1,925,562 | -0.38(-0.28%) |
Sep 02, 2022 | 138.08 | 138.67 | 135.05 | 135.68 | 1,336,308 | -0.99(-0.72%) |