Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 123.77 | 123.86 | 120.87 | 122.41 | 1,988,021 | +0.25(+0.20%) |
Sep 28, 2023 | 125.41 | 125.41 | 121.63 | 122.16 | 2,255,601 | -2.73(-2.18%) |
Sep 27, 2023 | 127.86 | 128.53 | 124.72 | 124.89 | 1,447,668 | -3.26(-2.55%) |
Sep 26, 2023 | 130.76 | 131.71 | 128.14 | 128.15 | 1,180,182 | -3.03(-2.31%) |
Sep 25, 2023 | 130.09 | 131.34 | 130.15 | 131.18 | 907,564 | +0.44(+0.34%) |
Sep 22, 2023 | 131.97 | 132.13 | 130.57 | 130.73 | 1,084,335 | -1.28(-0.97%) |
Sep 21, 2023 | 134.95 | 135.41 | 132.00 | 132.02 | 1,012,925 | -3.61(-2.66%) |
Sep 20, 2023 | 136.82 | 137.42 | 135.26 | 135.63 | 719,420 | -0.37(-0.27%) |
Sep 19, 2023 | 136.39 | 136.62 | 135.67 | 135.99 | 952,765 | -0.84(-0.61%) |
Sep 18, 2023 | 137.47 | 137.58 | 136.12 | 136.83 | 791,232 | -0.47(-0.35%) |
Sep 15, 2023 | 138.73 | 139.36 | 136.77 | 137.31 | 2,206,299 | -2.06(-1.48%) |
Sep 14, 2023 | 138.34 | 139.53 | 138.18 | 139.36 | 885,410 | +1.65(+1.20%) |
Sep 13, 2023 | 135.57 | 138.40 | 135.54 | 137.71 | 936,365 | +1.73(+1.27%) |
Sep 12, 2023 | 136.68 | 137.06 | 135.58 | 135.98 | 1,011,233 | -0.65(-0.48%) |
Sep 11, 2023 | 135.85 | 137.59 | 135.85 | 136.63 | 560,210 | +0.48(+0.36%) |
Sep 08, 2023 | 136.22 | 136.46 | 135.34 | 136.15 | 1,010,923 | +0.02(+0.01%) |
Sep 07, 2023 | 134.88 | 136.52 | 134.26 | 136.13 | 735,915 | +1.96(+1.46%) |
Sep 06, 2023 | 135.30 | 135.85 | 133.48 | 134.17 | 811,191 | -0.64(-0.48%) |
Sep 05, 2023 | 135.78 | 136.12 | 133.61 | 134.82 | 907,330 | -1.40(-1.03%) |
Sep 01, 2023 | 137.97 | 138.31 | 134.76 | 136.22 | 689,505 | -0.93(-0.68%) |
Aug 31, 2023 | 138.51 | 138.95 | 137.05 | 137.15 | 1,316,530 | -0.78(-0.57%) |
Aug 30, 2023 | 138.69 | 140.14 | 137.74 | 137.93 | 584,983 | -0.53(-0.38%) |
Aug 29, 2023 | 138.45 | 138.72 | 137.40 | 138.46 | 589,778 | -0.06(-0.04%) |
Aug 28, 2023 | 139.25 | 139.66 | 138.44 | 138.52 | 429,875 | -0.29(-0.21%) |
Aug 25, 2023 | 137.38 | 139.25 | 137.16 | 138.81 | 645,745 | +2.15(+1.57%) |
Aug 24, 2023 | 137.75 | 139.28 | 136.27 | 136.66 | 594,350 | -1.29(-0.93%) |
Aug 23, 2023 | 138.20 | 138.43 | 137.16 | 137.95 | 595,921 | +1.14(+0.83%) |
Aug 22, 2023 | 135.87 | 137.26 | 135.23 | 136.81 | 601,458 | +0.90(+0.66%) |
Aug 21, 2023 | 136.72 | 137.44 | 135.01 | 135.91 | 657,984 | -1.45(-1.06%) |
Aug 18, 2023 | 136.41 | 138.28 | 136.41 | 137.37 | 2,217,512 | +0.75(+0.55%) |
Aug 17, 2023 | 138.79 | 139.72 | 136.59 | 136.62 | 611,449 | -1.80(-1.30%) |
Aug 16, 2023 | 139.64 | 139.81 | 138.08 | 138.41 | 871,116 | -0.66(-0.48%) |
Aug 15, 2023 | 139.71 | 140.24 | 139.04 | 139.08 | 1,128,837 | -1.43(-1.02%) |
Aug 14, 2023 | 138.54 | 140.80 | 137.41 | 140.51 | 1,748,207 | +1.92(+1.38%) |
Aug 11, 2023 | 137.84 | 138.90 | 137.46 | 138.59 | 466,661 | +0.71(+0.52%) |
Aug 10, 2023 | 139.34 | 140.16 | 137.39 | 137.88 | 673,883 | -0.96(-0.69%) |
Aug 09, 2023 | 140.00 | 141.45 | 138.72 | 138.84 | 869,153 | -1.60(-1.14%) |
Aug 08, 2023 | 141.12 | 141.12 | 138.97 | 140.44 | 922,263 | -0.04(-0.03%) |
Aug 07, 2023 | 139.92 | 141.26 | 139.92 | 140.48 | 687,041 | +0.84(+0.60%) |
Aug 04, 2023 | 140.03 | 140.80 | 138.90 | 139.64 | 1,041,973 | -0.16(-0.11%) |
Aug 03, 2023 | 142.60 | 142.90 | 139.80 | 139.80 | 758,312 | -3.48(-2.43%) |
Aug 02, 2023 | 141.35 | 143.66 | 141.25 | 143.28 | 808,081 | +1.19(+0.84%) |
Aug 01, 2023 | 144.75 | 145.19 | 141.99 | 142.09 | 986,291 | -2.92(-2.01%) |
Jul 31, 2023 | 144.81 | 145.77 | 144.36 | 145.01 | 1,010,727 | +0.48(+0.33%) |
Jul 28, 2023 | 147.01 | 147.04 | 143.99 | 144.53 | 1,034,943 | -1.52(-1.04%) |
Jul 27, 2023 | 148.13 | 148.74 | 144.88 | 146.06 | 1,747,660 | +0.70(+0.48%) |
Jul 26, 2023 | 145.09 | 146.94 | 144.63 | 145.36 | 806,324 | -0.48(-0.33%) |
Jul 25, 2023 | 144.88 | 146.13 | 144.41 | 145.84 | 889,148 | +0.54(+0.37%) |
Jul 24, 2023 | 146.48 | 146.56 | 144.23 | 145.30 | 695,741 | -1.08(-0.74%) |
Jul 21, 2023 | 145.02 | 146.90 | 144.53 | 146.38 | 764,817 | +1.85(+1.28%) |
Jul 20, 2023 | 141.68 | 145.00 | 140.82 | 144.53 | 742,754 | +2.91(+2.06%) |
Jul 19, 2023 | 141.20 | 143.06 | 141.02 | 141.62 | 1,119,242 | +1.31(+0.93%) |
Jul 18, 2023 | 141.45 | 143.00 | 139.05 | 140.31 | 1,174,829 | -1.40(-0.99%) |
Jul 17, 2023 | 142.82 | 143.56 | 141.68 | 141.71 | 770,818 | -2.10(-1.46%) |
Jul 14, 2023 | 142.84 | 144.06 | 141.99 | 143.81 | 775,510 | +0.75(+0.52%) |
Jul 13, 2023 | 142.73 | 143.14 | 142.11 | 143.06 | 837,444 | +0.01(+0.01%) |
Jul 12, 2023 | 141.30 | 143.57 | 140.34 | 143.06 | 905,279 | +2.86(+2.04%) |
Jul 11, 2023 | 138.31 | 140.21 | 138.11 | 140.19 | 729,344 | +1.90(+1.37%) |
Jul 10, 2023 | 138.32 | 139.12 | 137.42 | 138.29 | 729,569 | -0.45(-0.33%) |
Jul 07, 2023 | 139.02 | 139.93 | 138.40 | 138.75 | 629,817 | -1.34(-0.96%) |
Jul 06, 2023 | 141.40 | 141.81 | 139.76 | 140.09 | 963,518 | -2.34(-1.64%) |
Jul 05, 2023 | 140.69 | 144.39 | 140.64 | 142.43 | 1,250,630 | +0.82(+0.58%) |
Jul 03, 2023 | 140.17 | 141.70 | 139.32 | 141.61 | 526,171 | +1.20(+0.85%) |
Jun 30, 2023 | 138.44 | 140.50 | 137.91 | 140.41 | 1,106,482 | +2.24(+1.62%) |
Jun 29, 2023 | 137.69 | 139.17 | 136.73 | 138.17 | 985,706 | -0.50(-0.36%) |
Jun 28, 2023 | 140.43 | 140.43 | 137.70 | 138.67 | 1,330,450 | -1.87(-1.33%) |
Jun 27, 2023 | 137.91 | 140.80 | 137.04 | 140.54 | 2,328,452 | +2.61(+1.89%) |
Jun 26, 2023 | 142.33 | 142.84 | 137.54 | 137.93 | 2,657,110 | -5.44(-3.79%) |
Jun 23, 2023 | 146.36 | 146.99 | 142.94 | 143.37 | 992,128 | -2.69(-1.85%) |
Jun 22, 2023 | 146.66 | 146.66 | 145.20 | 146.06 | 757,035 | -0.14(-0.09%) |
Jun 21, 2023 | 145.38 | 146.23 | 143.31 | 146.20 | 746,762 | +0.52(+0.36%) |
Jun 20, 2023 | 145.88 | 146.44 | 143.74 | 145.68 | 945,817 | -0.86(-0.58%) |
Jun 16, 2023 | 145.72 | 147.56 | 145.72 | 146.54 | 2,075,905 | +0.88(+0.60%) |
Jun 15, 2023 | 144.28 | 146.29 | 142.53 | 145.66 | 723,737 | +1.95(+1.36%) |
Jun 14, 2023 | 144.32 | 145.75 | 143.54 | 143.71 | 811,136 | -0.25(-0.17%) |
Jun 13, 2023 | 142.85 | 144.05 | 142.34 | 143.96 | 683,306 | +0.32(+0.23%) |
Jun 12, 2023 | 144.73 | 145.06 | 142.30 | 143.64 | 881,705 | -0.62(-0.43%) |
Jun 09, 2023 | 145.10 | 145.36 | 142.98 | 144.25 | 880,620 | -0.45(-0.31%) |
Jun 08, 2023 | 143.76 | 145.03 | 143.25 | 144.71 | 642,217 | +0.04(+0.03%) |
Jun 07, 2023 | 141.90 | 144.80 | 140.63 | 144.67 | 743,215 | +2.25(+1.58%) |
Jun 06, 2023 | 144.23 | 144.23 | 142.39 | 142.42 | 598,198 | -1.10(-0.77%) |
Jun 05, 2023 | 143.01 | 144.51 | 142.25 | 143.52 | 701,342 | +0.12(+0.08%) |
Jun 02, 2023 | 140.49 | 143.78 | 140.02 | 143.40 | 932,660 | +2.18(+1.55%) |
Jun 01, 2023 | 142.08 | 142.14 | 139.89 | 141.22 | 1,106,156 | -0.87(-0.61%) |
May 31, 2023 | 140.98 | 142.23 | 139.51 | 142.08 | 2,495,043 | +1.23(+0.87%) |
May 30, 2023 | 141.64 | 143.21 | 140.69 | 140.85 | 815,052 | -0.26(-0.18%) |
May 26, 2023 | 140.54 | 141.17 | 139.53 | 141.11 | 893,953 | +0.99(+0.71%) |
May 25, 2023 | 141.03 | 141.09 | 139.21 | 140.11 | 878,519 | -0.71(-0.50%) |
May 24, 2023 | 141.24 | 142.15 | 140.42 | 140.82 | 696,031 | -0.32(-0.23%) |
May 23, 2023 | 140.77 | 142.69 | 140.45 | 141.15 | 968,075 | -0.07(-0.05%) |
May 22, 2023 | 139.18 | 142.13 | 138.97 | 141.22 | 1,200,308 | +2.09(+1.50%) |
May 19, 2023 | 140.19 | 140.74 | 139.07 | 139.13 | 739,580 | -0.28(-0.20%) |
May 18, 2023 | 140.17 | 140.52 | 138.19 | 139.41 | 731,696 | -1.85(-1.31%) |
May 17, 2023 | 142.53 | 142.62 | 140.81 | 141.25 | 750,687 | -1.07(-0.75%) |
May 16, 2023 | 144.75 | 145.04 | 141.60 | 142.33 | 802,713 | -2.81(-1.94%) |
May 15, 2023 | 147.95 | 147.98 | 144.59 | 145.14 | 604,072 | -2.17(-1.48%) |
May 12, 2023 | 147.88 | 148.76 | 146.72 | 147.31 | 864,403 | +0.34(+0.23%) |
May 11, 2023 | 147.53 | 147.57 | 145.58 | 146.97 | 765,658 | -0.31(-0.21%) |
May 10, 2023 | 146.47 | 147.72 | 145.71 | 147.28 | 983,583 | +1.83(+1.26%) |
May 09, 2023 | 145.11 | 145.19 | 144.20 | 145.46 | 717,540 | +0.40(+0.28%) |
May 08, 2023 | 145.27 | 146.38 | 143.92 | 145.05 | 569,356 | -0.25(-0.17%) |
May 05, 2023 | 144.35 | 145.76 | 144.02 | 145.30 | 560,236 | +0.60(+0.41%) |
May 04, 2023 | 143.89 | 145.25 | 142.99 | 144.70 | 656,385 | +1.30(+0.91%) |
May 03, 2023 | 144.60 | 145.98 | 143.19 | 143.40 | 604,695 | -0.24(-0.17%) |
May 02, 2023 | 143.16 | 144.49 | 141.85 | 143.65 | 844,504 | +0.15(+0.10%) |
May 01, 2023 | 145.01 | 145.32 | 143.48 | 143.50 | 620,638 | -1.62(-1.12%) |
Apr 28, 2023 | 145.23 | 147.05 | 144.23 | 145.12 | 786,662 | -0.21(-0.14%) |
Apr 27, 2023 | 145.03 | 146.10 | 141.43 | 145.33 | 1,087,882 | -0.58(-0.40%) |
Apr 26, 2023 | 147.50 | 148.83 | 145.73 | 145.91 | 837,631 | -3.30(-2.21%) |
Apr 25, 2023 | 149.01 | 149.76 | 148.54 | 149.21 | 843,110 | +0.89(+0.60%) |
Apr 24, 2023 | 147.85 | 149.20 | 146.99 | 148.31 | 1,009,622 | +0.57(+0.38%) |
Apr 21, 2023 | 147.32 | 148.60 | 146.47 | 147.75 | 855,100 | +1.28(+0.88%) |
Apr 20, 2023 | 145.93 | 146.49 | 144.56 | 146.47 | 663,001 | +0.60(+0.41%) |
Apr 19, 2023 | 145.51 | 146.76 | 145.15 | 145.87 | 564,454 | +0.89(+0.61%) |
Apr 18, 2023 | 146.66 | 147.12 | 144.27 | 144.98 | 678,604 | -1.70(-1.16%) |
Apr 17, 2023 | 147.31 | 147.80 | 145.49 | 146.68 | 676,018 | +0.14(+0.09%) |
Apr 14, 2023 | 147.00 | 148.25 | 145.32 | 146.54 | 815,677 | -2.25(-1.51%) |
Apr 13, 2023 | 147.11 | 148.84 | 145.98 | 148.79 | 993,790 | +1.16(+0.78%) |
Apr 12, 2023 | 149.67 | 150.19 | 147.49 | 147.64 | 883,950 | -1.21(-0.82%) |
Apr 11, 2023 | 148.17 | 149.09 | 147.60 | 148.85 | 679,260 | +0.17(+0.11%) |
Apr 10, 2023 | 147.72 | 148.73 | 145.31 | 148.69 | 945,524 | +0.01(+0.01%) |
Apr 06, 2023 | 147.82 | 149.10 | 147.25 | 148.68 | 1,082,081 | +1.63(+1.11%) |
Apr 05, 2023 | 145.05 | 147.67 | 144.22 | 147.04 | 925,236 | +3.02(+2.09%) |
Apr 04, 2023 | 142.52 | 144.67 | 142.16 | 144.03 | 835,918 | +1.66(+1.16%) |
Apr 03, 2023 | 142.00 | 143.42 | 140.97 | 142.37 | 595,793 | -1.03(-0.72%) |
Mar 31, 2023 | 143.38 | 144.15 | 141.48 | 143.40 | 1,083,499 | +0.59(+0.41%) |
Mar 30, 2023 | 141.38 | 142.93 | 141.16 | 142.81 | 783,427 | +1.71(+1.21%) |
Mar 29, 2023 | 138.90 | 141.38 | 138.90 | 141.10 | 621,962 | +2.86(+2.07%) |
Mar 28, 2023 | 138.27 | 140.21 | 137.79 | 138.24 | 689,998 | -0.45(-0.33%) |
Mar 27, 2023 | 139.84 | 140.69 | 137.98 | 138.69 | 879,799 | -0.16(-0.11%) |
Mar 24, 2023 | 134.38 | 138.94 | 133.92 | 138.85 | 855,685 | +5.01(+3.74%) |
Mar 23, 2023 | 133.31 | 135.30 | 132.67 | 133.84 | 1,129,568 | +0.33(+0.25%) |
Mar 22, 2023 | 135.45 | 137.15 | 133.49 | 133.50 | 1,081,197 | -2.43(-1.79%) |
Mar 21, 2023 | 139.40 | 139.73 | 133.93 | 135.93 | 1,462,453 | -3.62(-2.60%) |
Mar 20, 2023 | 139.13 | 140.10 | 138.73 | 139.55 | 1,832,329 | +0.73(+0.53%) |
Mar 17, 2023 | 139.03 | 139.24 | 137.03 | 138.82 | 2,670,120 | -0.82(-0.59%) |
Mar 16, 2023 | 137.71 | 139.96 | 136.86 | 139.64 | 1,447,083 | +1.98(+1.44%) |
Mar 15, 2023 | 134.48 | 138.31 | 133.26 | 137.66 | 1,556,227 | +2.90(+2.15%) |
Mar 14, 2023 | 135.31 | 135.79 | 132.72 | 134.77 | 1,448,207 | +1.27(+0.95%) |
Mar 13, 2023 | 130.90 | 136.79 | 130.37 | 133.50 | 1,696,406 | +2.66(+2.04%) |
Mar 10, 2023 | 133.75 | 134.33 | 130.07 | 130.83 | 1,521,676 | -2.17(-1.63%) |
Mar 09, 2023 | 135.28 | 135.60 | 132.37 | 133.00 | 1,300,282 | -2.32(-1.71%) |
Mar 08, 2023 | 133.19 | 135.56 | 132.97 | 135.32 | 886,162 | +1.09(+0.81%) |
Mar 07, 2023 | 137.15 | 137.49 | 133.25 | 134.24 | 1,160,901 | -2.73(-1.99%) |
Mar 06, 2023 | 137.05 | 138.30 | 136.28 | 136.97 | 1,398,299 | +0.22(+0.16%) |
Mar 03, 2023 | 136.36 | 137.68 | 134.92 | 136.75 | 2,612,578 | +1.12(+0.82%) |
Mar 02, 2023 | 135.01 | 136.67 | 134.74 | 135.64 | 5,421,741 | +0.41(+0.30%) |
Mar 01, 2023 | 133.92 | 137.63 | 133.82 | 135.23 | 6,706,135 | -2.19(-1.60%) |
Feb 28, 2023 | 136.13 | 138.86 | 135.59 | 137.42 | 2,173,963 | +0.59(+0.43%) |
Feb 27, 2023 | 139.57 | 141.00 | 136.26 | 136.83 | 1,184,610 | -1.74(-1.26%) |
Feb 24, 2023 | 139.04 | 139.46 | 137.38 | 138.57 | 937,513 | -2.25(-1.60%) |
Feb 23, 2023 | 143.90 | 144.25 | 140.52 | 140.83 | 1,040,118 | -2.76(-1.92%) |
Feb 22, 2023 | 145.00 | 145.54 | 143.22 | 143.59 | 646,651 | -0.96(-0.66%) |
Feb 21, 2023 | 145.41 | 145.79 | 144.21 | 144.55 | 1,130,415 | -1.91(-1.30%) |
Feb 17, 2023 | 144.06 | 147.47 | 143.41 | 146.46 | 2,769,718 | +2.10(+1.46%) |
Feb 16, 2023 | 143.76 | 144.77 | 141.11 | 144.35 | 1,476,470 | -1.75(-1.20%) |
Feb 15, 2023 | 145.50 | 146.41 | 145.02 | 146.10 | 704,707 | -0.06(-0.04%) |
Feb 14, 2023 | 148.23 | 148.73 | 145.36 | 146.16 | 863,989 | -2.35(-1.58%) |
Feb 13, 2023 | 147.87 | 149.19 | 147.37 | 148.51 | 762,193 | +1.23(+0.84%) |
Feb 10, 2023 | 145.93 | 147.30 | 144.65 | 147.28 | 843,409 | +1.36(+0.93%) |
Feb 09, 2023 | 148.18 | 149.91 | 145.50 | 145.92 | 935,772 | -1.60(-1.08%) |
Feb 08, 2023 | 151.73 | 151.89 | 147.19 | 147.51 | 1,688,328 | -4.68(-3.07%) |
Feb 07, 2023 | 152.13 | 153.03 | 150.19 | 152.19 | 1,027,731 | -0.92(-0.60%) |
Feb 06, 2023 | 151.78 | 153.20 | 151.52 | 153.11 | 1,181,736 | +0.44(+0.29%) |
Feb 03, 2023 | 154.95 | 155.92 | 151.19 | 152.67 | 1,350,789 | -3.89(-2.48%) |
Feb 02, 2023 | 155.40 | 158.50 | 154.05 | 156.56 | 949,372 | +1.93(+1.25%) |
Feb 01, 2023 | 152.04 | 155.47 | 151.29 | 154.63 | 987,706 | +2.08(+1.36%) |
Jan 31, 2023 | 151.40 | 152.55 | 150.24 | 152.55 | 992,357 | +1.45(+0.96%) |
Jan 30, 2023 | 152.69 | 154.47 | 151.02 | 151.10 | 834,146 | -1.97(-1.29%) |
Jan 27, 2023 | 151.71 | 153.92 | 151.60 | 153.07 | 778,748 | +0.80(+0.52%) |
Jan 26, 2023 | 151.19 | 152.45 | 150.41 | 152.27 | 833,661 | +0.67(+0.44%) |
Jan 25, 2023 | 149.80 | 151.72 | 148.80 | 151.59 | 869,869 | +0.94(+0.63%) |
Jan 24, 2023 | 146.67 | 150.82 | 146.24 | 150.65 | 673,368 | +3.48(+2.36%) |
Jan 23, 2023 | 147.10 | 148.73 | 145.34 | 147.17 | 660,407 | -0.55(-0.38%) |
Jan 20, 2023 | 146.13 | 147.83 | 144.43 | 147.72 | 776,095 | +1.32(+0.90%) |
Jan 19, 2023 | 148.93 | 149.12 | 146.35 | 146.41 | 506,315 | -2.44(-1.64%) |
Jan 18, 2023 | 154.19 | 154.47 | 148.23 | 148.84 | 807,004 | -4.44(-2.89%) |
Jan 17, 2023 | 154.82 | 155.32 | 152.58 | 153.28 | 835,508 | -1.59(-1.03%) |
Jan 13, 2023 | 154.21 | 155.76 | 153.88 | 154.87 | 551,644 | -0.54(-0.34%) |
Jan 12, 2023 | 157.16 | 157.18 | 155.06 | 155.41 | 584,148 | -1.95(-1.24%) |
Jan 11, 2023 | 156.95 | 158.30 | 156.03 | 157.36 | 876,386 | +0.63(+0.40%) |
Jan 10, 2023 | 154.15 | 157.05 | 153.50 | 156.72 | 734,235 | +2.27(+1.47%) |
Jan 09, 2023 | 153.86 | 157.21 | 153.45 | 154.45 | 810,077 | +0.18(+0.11%) |
Jan 06, 2023 | 151.27 | 155.07 | 151.27 | 154.28 | 555,225 | +3.50(+2.32%) |
Jan 05, 2023 | 151.94 | 153.29 | 150.03 | 150.78 | 1,000,895 | -2.44(-1.59%) |
Jan 04, 2023 | 151.62 | 154.47 | 150.82 | 153.21 | 686,007 | +2.99(+1.99%) |
Jan 03, 2023 | 149.90 | 151.11 | 147.91 | 150.22 | 657,336 | +1.64(+1.10%) |
Dec 30, 2022 | 150.64 | 150.81 | 147.19 | 148.58 | 564,942 | -2.30(-1.53%) |
Dec 29, 2022 | 150.17 | 151.62 | 149.76 | 150.88 | 488,993 | +1.62(+1.08%) |
Dec 28, 2022 | 150.78 | 151.63 | 148.74 | 149.26 | 595,595 | -1.13(-0.75%) |
Dec 27, 2022 | 148.84 | 151.00 | 148.11 | 150.40 | 402,902 | +1.23(+0.82%) |
Dec 23, 2022 | 148.17 | 149.38 | 147.89 | 149.17 | 451,670 | +1.06(+0.72%) |
Dec 22, 2022 | 147.88 | 148.56 | 145.34 | 148.10 | 553,805 | -0.58(-0.39%) |
Dec 21, 2022 | 146.90 | 149.04 | 146.55 | 148.69 | 614,147 | +2.21(+1.51%) |
Dec 20, 2022 | 147.45 | 147.85 | 145.86 | 146.48 | 1,016,862 | -1.19(-0.81%) |
Dec 19, 2022 | 148.18 | 150.09 | 146.90 | 147.67 | 704,009 | -0.90(-0.60%) |
Dec 16, 2022 | 150.92 | 151.80 | 147.00 | 148.56 | 1,968,906 | -3.92(-2.57%) |
Dec 15, 2022 | 153.83 | 154.38 | 151.46 | 152.48 | 693,161 | -1.88(-1.22%) |
Dec 14, 2022 | 155.36 | 157.13 | 153.12 | 154.36 | 695,686 | -0.82(-0.53%) |
Dec 13, 2022 | 155.85 | 157.83 | 152.37 | 155.18 | 803,519 | +2.14(+1.40%) |
Dec 12, 2022 | 153.64 | 153.70 | 151.20 | 153.04 | 1,021,295 | +0.83(+0.54%) |
Dec 09, 2022 | 150.60 | 152.99 | 150.60 | 152.21 | 696,472 | +0.71(+0.47%) |
Dec 08, 2022 | 149.73 | 151.55 | 149.26 | 151.50 | 571,462 | +1.58(+1.05%) |
Dec 07, 2022 | 150.79 | 152.04 | 149.02 | 149.92 | 604,857 | -0.87(-0.57%) |
Dec 06, 2022 | 149.15 | 151.42 | 148.87 | 150.78 | 910,544 | +1.46(+0.98%) |
Dec 05, 2022 | 148.47 | 149.82 | 147.97 | 149.32 | 604,658 | -0.55(-0.36%) |
Dec 02, 2022 | 148.49 | 150.66 | 147.75 | 149.87 | 599,589 | -0.26(-0.18%) |
Dec 01, 2022 | 149.63 | 151.61 | 148.51 | 150.13 | 832,769 | +2.19(+1.48%) |
Nov 30, 2022 | 143.09 | 148.10 | 142.88 | 147.94 | 1,505,281 | +4.50(+3.14%) |
Nov 29, 2022 | 144.97 | 145.13 | 142.66 | 143.44 | 547,355 | -2.54(-1.74%) |
Nov 28, 2022 | 147.61 | 148.00 | 145.52 | 145.98 | 723,055 | -3.07(-2.06%) |
Nov 25, 2022 | 148.14 | 149.51 | 147.69 | 149.05 | 360,614 | +1.60(+1.08%) |
Nov 23, 2022 | 144.40 | 147.67 | 144.40 | 147.45 | 762,880 | +2.96(+2.05%) |
Nov 22, 2022 | 144.48 | 146.04 | 143.32 | 144.49 | 575,662 | +0.49(+0.34%) |
Nov 21, 2022 | 143.61 | 146.54 | 143.50 | 144.00 | 758,106 | +0.99(+0.69%) |
Nov 18, 2022 | 140.98 | 143.40 | 140.36 | 143.02 | 890,957 | +3.76(+2.70%) |
Nov 17, 2022 | 141.64 | 142.55 | 138.27 | 139.25 | 793,763 | -4.09(-2.86%) |
Nov 16, 2022 | 142.56 | 144.20 | 142.17 | 143.35 | 787,691 | +1.00(+0.71%) |
Nov 15, 2022 | 142.50 | 143.47 | 141.05 | 142.34 | 727,185 | +1.24(+0.88%) |
Nov 14, 2022 | 142.32 | 143.85 | 141.10 | 141.10 | 807,873 | -1.16(-0.82%) |
Nov 11, 2022 | 143.46 | 143.46 | 139.09 | 142.26 | 1,439,729 | -1.53(-1.06%) |
Nov 10, 2022 | 140.95 | 143.93 | 138.76 | 143.80 | 994,122 | +7.85(+5.77%) |
Nov 09, 2022 | 135.86 | 136.93 | 134.61 | 135.95 | 698,440 | -0.32(-0.24%) |
Nov 08, 2022 | 134.29 | 136.91 | 133.69 | 136.27 | 596,795 | +1.71(+1.27%) |
Nov 07, 2022 | 135.06 | 135.17 | 132.19 | 134.56 | 737,182 | -0.34(-0.25%) |
Nov 04, 2022 | 134.38 | 135.48 | 132.70 | 134.90 | 825,268 | +1.17(+0.87%) |
Nov 03, 2022 | 132.39 | 134.96 | 131.68 | 133.74 | 1,060,617 | -0.31(-0.23%) |
Nov 02, 2022 | 137.73 | 134.01 | 134.05 | 1,570,693 | -3.57(-2.59%) | |
Nov 01, 2022 | 143.22 | 144.96 | 137.23 | 137.62 | 1,846,803 | -3.40(-2.41%) |
Oct 31, 2022 | 141.58 | 141.73 | 139.79 | 141.01 | 985,670 | -0.58(-0.41%) |
Oct 28, 2022 | 138.15 | 141.68 | 138.15 | 141.59 | 871,874 | +3.80(+2.76%) |
Oct 27, 2022 | 136.43 | 138.68 | 136.07 | 137.79 | 1,052,998 | +2.72(+2.01%) |
Oct 26, 2022 | 136.03 | 137.06 | 134.58 | 135.07 | 744,026 | -0.32(-0.24%) |
Oct 25, 2022 | 132.50 | 135.81 | 132.42 | 135.40 | 1,000,815 | +3.48(+2.64%) |
Oct 24, 2022 | 130.37 | 132.34 | 129.27 | 131.91 | 1,045,869 | +3.10(+2.41%) |
Oct 21, 2022 | 126.74 | 129.78 | 125.18 | 128.81 | 1,332,267 | +2.75(+2.18%) |
Oct 20, 2022 | 130.37 | 130.39 | 125.48 | 126.06 | 1,365,464 | -3.95(-3.04%) |
Oct 19, 2022 | 129.21 | 130.06 | 128.10 | 130.01 | 980,006 | -0.75(-0.57%) |
Oct 18, 2022 | 129.89 | 130.98 | 128.42 | 130.76 | 948,462 | +3.25(+2.55%) |
Oct 17, 2022 | 126.51 | 128.63 | 126.14 | 127.51 | 1,057,831 | +2.89(+2.32%) |
Oct 14, 2022 | 126.61 | 127.81 | 123.84 | 124.62 | 1,226,854 | -0.52(-0.42%) |
Oct 13, 2022 | 119.80 | 125.62 | 119.11 | 125.14 | 1,362,925 | +2.88(+2.36%) |
Oct 12, 2022 | 123.94 | 123.94 | 121.31 | 122.26 | 1,335,687 | -1.66(-1.34%) |
Oct 11, 2022 | 123.22 | 125.37 | 122.79 | 123.92 | 855,631 | +0.27(+0.22%) |
Oct 10, 2022 | 123.78 | 125.01 | 123.26 | 123.65 | 782,662 | -0.01(-0.01%) |
Oct 07, 2022 | 126.58 | 126.90 | 122.18 | 123.66 | 1,084,033 | -3.68(-2.89%) |
Oct 06, 2022 | 128.87 | 129.15 | 126.72 | 127.33 | 1,058,326 | -2.09(-1.62%) |
Oct 05, 2022 | 130.69 | 130.79 | 127.93 | 129.43 | 698,674 | -3.03(-2.29%) |
Oct 04, 2022 | 131.14 | 133.47 | 130.92 | 132.46 | 733,507 | +2.11(+1.62%) |