Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 134.19 | 137.19 | 134.19 | 137.07 | 2,589,194 | +2.37(+1.76%) |
Nov 29, 2023 | 134.68 | 135.56 | 133.83 | 134.71 | 1,047,402 | -0.05(-0.04%) |
Nov 28, 2023 | 135.70 | 135.72 | 134.25 | 134.76 | 763,625 | -1.03(-0.76%) |
Nov 27, 2023 | 134.78 | 136.13 | 134.61 | 135.79 | 1,182,216 | +0.85(+0.63%) |
Nov 24, 2023 | 134.53 | 135.29 | 134.19 | 134.94 | 448,711 | +0.51(+0.38%) |
Nov 22, 2023 | 133.72 | 134.95 | 133.12 | 134.42 | 1,047,170 | +1.12(+0.84%) |
Nov 21, 2023 | 133.36 | 134.07 | 132.74 | 133.31 | 1,133,800 | +0.32(+0.24%) |
Nov 20, 2023 | 131.58 | 133.23 | 131.11 | 132.99 | 1,220,518 | +0.44(+0.33%) |
Nov 17, 2023 | 133.35 | 134.02 | 131.67 | 132.55 | 1,139,429 | -0.55(-0.42%) |
Nov 16, 2023 | 130.37 | 133.64 | 130.03 | 133.10 | 2,390,282 | +3.14(+2.42%) |
Nov 15, 2023 | 129.95 | 131.21 | 129.17 | 129.96 | 1,295,246 | -0.08(-0.06%) |
Nov 14, 2023 | 128.33 | 130.69 | 127.60 | 130.04 | 1,104,886 | +1.78(+1.39%) |
Nov 13, 2023 | 129.07 | 129.51 | 127.59 | 128.26 | 1,147,170 | -0.46(-0.36%) |
Nov 10, 2023 | 127.92 | 128.83 | 126.76 | 128.72 | 828,289 | +1.31(+1.03%) |
Nov 09, 2023 | 127.87 | 128.26 | 127.04 | 127.41 | 1,160,793 | -0.29(-0.22%) |
Nov 08, 2023 | 127.83 | 128.19 | 126.36 | 127.70 | 805,616 | -0.38(-0.29%) |
Nov 07, 2023 | 128.92 | 129.02 | 127.34 | 128.07 | 1,369,927 | -0.85(-0.66%) |
Nov 06, 2023 | 130.19 | 130.68 | 127.88 | 128.92 | 1,281,843 | -1.20(-0.92%) |
Nov 03, 2023 | 130.55 | 131.69 | 129.81 | 130.12 | 2,031,464 | +0.37(+0.28%) |
Nov 02, 2023 | 133.58 | 136.30 | 127.89 | 129.75 | 3,736,973 | +1.59(+1.24%) |
Nov 01, 2023 | 127.42 | 128.88 | 126.03 | 128.16 | 3,029,334 | +1.60(+1.26%) |
Oct 31, 2023 | 124.09 | 127.06 | 124.09 | 126.56 | 2,505,728 | +2.63(+2.12%) |
Oct 30, 2023 | 122.53 | 124.03 | 121.91 | 123.93 | 1,789,608 | +2.14(+1.76%) |
Oct 27, 2023 | 123.09 | 123.28 | 121.03 | 121.79 | 2,461,787 | -2.29(-1.85%) |
Oct 26, 2023 | 124.05 | 125.01 | 123.35 | 124.08 | 1,850,737 | +0.42(+0.34%) |
Oct 25, 2023 | 123.46 | 125.39 | 122.99 | 123.66 | 2,026,575 | +0.89(+0.72%) |
Oct 24, 2023 | 121.92 | 122.99 | 120.97 | 122.77 | 2,486,687 | +2.43(+2.02%) |
Oct 23, 2023 | 121.03 | 121.78 | 120.21 | 120.34 | 1,017,398 | -1.34(-1.10%) |
Oct 20, 2023 | 123.53 | 124.24 | 121.64 | 121.68 | 1,530,484 | -1.53(-1.24%) |
Oct 19, 2023 | 125.36 | 127.52 | 122.92 | 123.21 | 1,886,445 | -2.64(-2.10%) |
Oct 18, 2023 | 126.56 | 127.33 | 125.43 | 125.85 | 1,667,921 | -0.50(-0.40%) |
Oct 17, 2023 | 123.62 | 127.67 | 123.61 | 126.35 | 3,433,578 | +2.96(+2.40%) |
Oct 16, 2023 | 119.52 | 126.30 | 118.14 | 123.39 | 4,032,178 | +4.54(+3.82%) |
Oct 13, 2023 | 114.22 | 119.40 | 114.22 | 118.85 | 2,933,377 | +6.26(+5.56%) |
Oct 12, 2023 | 113.87 | 113.87 | 111.66 | 112.58 | 1,139,114 | -0.78(-0.69%) |
Oct 11, 2023 | 113.35 | 114.23 | 112.62 | 113.36 | 952,945 | +0.05(+0.04%) |
Oct 10, 2023 | 113.04 | 114.05 | 112.55 | 113.31 | 1,263,348 | +0.54(+0.48%) |
Oct 09, 2023 | 111.37 | 113.00 | 111.04 | 112.77 | 842,070 | +1.01(+0.90%) |
Oct 06, 2023 | 110.81 | 112.57 | 110.47 | 111.76 | 1,201,945 | +0.77(+0.69%) |
Oct 05, 2023 | 110.06 | 111.45 | 109.38 | 110.99 | 1,027,298 | +0.91(+0.83%) |
Oct 04, 2023 | 108.77 | 110.26 | 107.67 | 110.08 | 1,022,318 | +1.52(+1.40%) |
Oct 03, 2023 | 108.94 | 109.92 | 107.99 | 108.56 | 1,207,579 | -0.99(-0.90%) |
Oct 02, 2023 | 109.57 | 110.11 | 108.68 | 109.55 | 1,354,651 | -0.49(-0.45%) |
Sep 29, 2023 | 111.03 | 111.31 | 109.89 | 110.05 | 1,222,530 | -1.07(-0.96%) |
Sep 28, 2023 | 111.77 | 112.23 | 110.96 | 111.11 | 921,281 | -0.52(-0.47%) |
Sep 27, 2023 | 111.37 | 112.06 | 110.06 | 111.64 | 1,278,509 | -0.25(-0.22%) |
Sep 26, 2023 | 113.42 | 113.95 | 111.34 | 111.88 | 1,262,631 | -1.95(-1.71%) |
Sep 25, 2023 | 112.32 | 114.66 | 113.63 | 113.83 | 2,007,991 | +1.14(+1.01%) |
Sep 22, 2023 | 113.00 | 113.46 | 112.13 | 112.69 | 1,762,695 | +0.24(+0.21%) |
Sep 21, 2023 | 112.67 | 113.65 | 111.13 | 112.45 | 1,959,429 | -0.30(-0.26%) |
Sep 20, 2023 | 112.57 | 114.37 | 112.00 | 112.75 | 2,168,726 | +0.76(+0.68%) |
Sep 19, 2023 | 110.14 | 113.05 | 109.76 | 111.99 | 2,687,524 | +2.31(+2.11%) |
Sep 18, 2023 | 107.90 | 109.99 | 106.83 | 109.68 | 2,167,106 | +2.23(+2.08%) |
Sep 15, 2023 | 108.61 | 108.69 | 107.33 | 107.45 | 2,937,873 | -1.75(-1.60%) |
Sep 14, 2023 | 108.42 | 109.67 | 107.71 | 109.19 | 2,617,360 | +1.63(+1.51%) |
Sep 13, 2023 | 108.65 | 109.14 | 106.80 | 107.57 | 2,477,141 | -0.58(-0.54%) |
Sep 12, 2023 | 106.74 | 108.58 | 106.53 | 108.15 | 1,321,547 | +1.69(+1.59%) |
Sep 11, 2023 | 105.73 | 107.14 | 105.43 | 106.46 | 1,403,940 | +1.56(+1.49%) |
Sep 08, 2023 | 106.33 | 106.43 | 104.55 | 104.90 | 1,728,665 | -1.51(-1.42%) |
Sep 07, 2023 | 106.74 | 107.72 | 106.18 | 106.41 | 1,512,324 | -0.20(-0.19%) |
Sep 06, 2023 | 106.00 | 107.59 | 105.57 | 106.61 | 1,377,165 | +0.70(+0.66%) |
Sep 05, 2023 | 108.99 | 109.20 | 105.84 | 105.91 | 1,462,679 | -3.30(-3.02%) |
Sep 01, 2023 | 107.26 | 109.55 | 106.82 | 109.20 | 1,346,525 | +2.72(+2.55%) |
Aug 31, 2023 | 108.39 | 108.39 | 106.36 | 106.49 | 2,246,404 | -1.43(-1.33%) |
Aug 30, 2023 | 104.28 | 108.12 | 104.28 | 107.92 | 1,878,949 | +3.55(+3.40%) |
Aug 29, 2023 | 103.65 | 104.75 | 102.86 | 104.38 | 1,202,614 | +1.12(+1.08%) |
Aug 28, 2023 | 103.37 | 104.10 | 102.55 | 103.26 | 1,049,353 | +0.28(+0.27%) |
Aug 25, 2023 | 103.22 | 104.56 | 102.69 | 102.98 | 1,242,742 | -0.20(-0.19%) |
Aug 24, 2023 | 103.17 | 104.98 | 102.94 | 103.18 | 1,127,832 | -0.27(-0.26%) |
Aug 23, 2023 | 102.97 | 104.28 | 102.97 | 103.45 | 915,912 | +0.49(+0.47%) |
Aug 22, 2023 | 102.91 | 104.01 | 102.43 | 102.97 | 1,022,806 | -0.17(-0.16%) |
Aug 21, 2023 | 103.88 | 104.38 | 102.15 | 103.13 | 1,580,326 | -0.88(-0.85%) |
Aug 18, 2023 | 105.04 | 106.11 | 103.89 | 104.01 | 1,494,833 | -1.68(-1.59%) |
Aug 17, 2023 | 108.31 | 109.23 | 105.50 | 105.70 | 1,760,571 | -1.79(-1.67%) |
Aug 16, 2023 | 104.81 | 108.39 | 104.28 | 107.49 | 2,316,561 | +4.57(+4.44%) |
Aug 15, 2023 | 103.03 | 103.97 | 102.50 | 102.92 | 1,504,940 | -1.79(-1.71%) |
Aug 14, 2023 | 106.75 | 107.18 | 104.12 | 104.71 | 1,556,077 | -2.10(-1.96%) |
Aug 11, 2023 | 108.46 | 108.84 | 106.47 | 106.80 | 1,394,038 | -1.62(-1.49%) |
Aug 10, 2023 | 108.13 | 110.05 | 108.13 | 108.42 | 1,023,007 | +1.07(+0.99%) |
Aug 09, 2023 | 108.01 | 109.30 | 107.27 | 107.35 | 1,075,612 | -0.82(-0.76%) |
Aug 08, 2023 | 107.20 | 108.81 | 106.31 | 108.18 | 1,462,914 | -0.29(-0.27%) |
Aug 07, 2023 | 108.20 | 109.68 | 107.75 | 108.47 | 924,631 | +0.85(+0.79%) |
Aug 04, 2023 | 109.04 | 109.05 | 107.25 | 107.62 | 1,550,079 | -1.46(-1.34%) |
Aug 03, 2023 | 103.78 | 109.62 | 103.68 | 109.08 | 2,784,447 | +4.75(+4.55%) |
Aug 02, 2023 | 109.45 | 109.93 | 103.23 | 104.33 | 2,903,602 | -6.39(-5.77%) |
Aug 01, 2023 | 110.14 | 111.04 | 109.25 | 110.71 | 1,490,232 | +0.34(+0.31%) |
Jul 31, 2023 | 110.35 | 111.49 | 109.76 | 110.37 | 909,055 | +0.22(+0.20%) |
Jul 28, 2023 | 111.52 | 111.75 | 109.49 | 110.15 | 1,189,934 | -0.31(-0.28%) |
Jul 27, 2023 | 110.89 | 110.89 | 109.71 | 110.47 | 1,111,115 | -0.18(-0.16%) |
Jul 26, 2023 | 109.08 | 111.11 | 108.19 | 110.64 | 1,309,242 | +2.44(+2.25%) |
Jul 25, 2023 | 109.46 | 110.31 | 107.91 | 108.20 | 1,087,104 | -1.61(-1.46%) |
Jul 24, 2023 | 108.86 | 110.71 | 108.76 | 109.81 | 1,161,824 | +1.26(+1.16%) |
Jul 21, 2023 | 109.72 | 110.03 | 107.98 | 108.55 | 1,498,590 | -1.14(-1.04%) |
Jul 20, 2023 | 104.66 | 109.80 | 104.22 | 109.68 | 3,331,240 | +6.06(+5.85%) |
Jul 19, 2023 | 101.56 | 103.86 | 101.44 | 103.62 | 2,783,760 | +2.32(+2.29%) |
Jul 18, 2023 | 100.01 | 102.38 | 100.01 | 101.30 | 1,779,037 | +0.99(+0.99%) |
Jul 17, 2023 | 99.22 | 100.46 | 98.51 | 100.31 | 1,991,784 | +1.20(+1.22%) |
Jul 14, 2023 | 102.70 | 102.70 | 98.90 | 99.11 | 3,537,571 | -3.58(-3.48%) |
Jul 13, 2023 | 101.92 | 104.61 | 101.78 | 102.68 | 3,276,564 | -2.71(-2.57%) |
Jul 12, 2023 | 107.43 | 107.83 | 104.56 | 105.39 | 1,782,186 | -1.44(-1.35%) |
Jul 11, 2023 | 104.59 | 106.92 | 104.50 | 106.83 | 2,045,197 | +2.27(+2.17%) |
Jul 10, 2023 | 105.62 | 106.47 | 104.26 | 104.56 | 1,573,298 | -1.49(-1.40%) |
Jul 07, 2023 | 105.76 | 107.15 | 105.76 | 106.05 | 1,889,268 | -0.48(-0.45%) |
Jul 06, 2023 | 107.32 | 107.50 | 105.92 | 106.53 | 2,162,411 | -1.25(-1.16%) |
Jul 05, 2023 | 107.39 | 107.81 | 105.91 | 107.78 | 2,481,724 | -0.46(-0.42%) |
Jul 03, 2023 | 106.74 | 109.45 | 106.65 | 108.24 | 972,048 | +1.44(+1.35%) |
Jun 30, 2023 | 107.37 | 107.56 | 106.49 | 106.80 | 1,864,080 | -0.05(-0.05%) |
Jun 29, 2023 | 106.83 | 107.19 | 106.39 | 106.85 | 1,446,601 | +0.22(+0.21%) |
Jun 28, 2023 | 106.17 | 106.68 | 105.20 | 106.63 | 2,230,858 | +0.22(+0.20%) |
Jun 27, 2023 | 106.86 | 107.42 | 106.12 | 106.41 | 1,010,820 | -0.31(-0.29%) |
Jun 26, 2023 | 105.44 | 106.77 | 105.15 | 106.73 | 1,728,313 | +1.40(+1.33%) |
Jun 23, 2023 | 105.30 | 105.54 | 104.41 | 105.33 | 3,662,915 | -0.46(-0.44%) |
Jun 22, 2023 | 105.99 | 105.99 | 104.62 | 105.79 | 1,838,786 | +0.27(+0.25%) |
Jun 21, 2023 | 105.98 | 106.36 | 103.38 | 105.52 | 4,124,679 | -0.86(-0.81%) |
Jun 20, 2023 | 107.61 | 107.96 | 105.86 | 106.38 | 3,464,856 | -2.51(-2.30%) |
Jun 16, 2023 | 108.72 | 109.36 | 107.70 | 108.89 | 3,857,853 | +0.62(+0.57%) |
Jun 15, 2023 | 108.26 | 107.32 | 108.27 | 3,328,324 | -4.59(-4.07%) | |
May 08, 2023 | 112.67 | 113.58 | 111.89 | 112.87 | 1,362,024 | +0.38(+0.34%) |
May 05, 2023 | 112.23 | 114.69 | 112.23 | 112.49 | 2,309,435 | +1.66(+1.50%) |
May 04, 2023 | 106.89 | 111.51 | 106.43 | 110.83 | 3,512,362 | +2.45(+2.26%) |
May 03, 2023 | 109.83 | 109.83 | 107.91 | 108.38 | 3,065,690 | -0.87(-0.79%) |
May 02, 2023 | 111.91 | 112.10 | 107.46 | 109.24 | 2,288,447 | -3.37(-3.00%) |
May 01, 2023 | 112.31 | 113.97 | 112.16 | 112.61 | 1,223,048 | +0.10(+0.09%) |
Apr 28, 2023 | 112.53 | 113.40 | 112.13 | 112.52 | 2,293,122 | +0.50(+0.44%) |
Apr 27, 2023 | 110.67 | 112.47 | 110.44 | 112.02 | 1,188,790 | +1.16(+1.04%) |
Apr 26, 2023 | 110.93 | 112.37 | 110.26 | 110.86 | 1,195,165 | -0.83(-0.74%) |
Apr 25, 2023 | 111.97 | 112.87 | 111.12 | 111.69 | 990,748 | -0.96(-0.85%) |
Apr 24, 2023 | 112.61 | 114.08 | 112.51 | 112.65 | 1,064,217 | +0.12(+0.10%) |
Apr 21, 2023 | 113.43 | 113.79 | 112.47 | 112.54 | 1,547,255 | -1.55(-1.36%) |
Apr 20, 2023 | 115.03 | 119.07 | 113.81 | 114.09 | 3,256,639 | +0.84(+0.75%) |
Apr 19, 2023 | 111.56 | 113.54 | 110.57 | 113.25 | 2,018,967 | +2.30(+2.08%) |
Apr 18, 2023 | 111.77 | 112.19 | 110.19 | 110.94 | 1,909,881 | -0.73(-0.65%) |
Apr 17, 2023 | 109.20 | 111.69 | 108.30 | 111.67 | 2,274,345 | +2.68(+2.46%) |
Apr 14, 2023 | 111.09 | 111.89 | 108.15 | 108.99 | 2,353,511 | -1.92(-1.74%) |
Apr 13, 2023 | 110.91 | 111.64 | 109.83 | 110.91 | 2,973,011 | -1.91(-1.70%) |
Apr 12, 2023 | 113.13 | 114.59 | 112.41 | 112.83 | 1,416,770 | -0.02(-0.02%) |
Apr 11, 2023 | 112.52 | 113.72 | 111.91 | 112.85 | 1,092,825 | -0.01(-0.01%) |
Apr 10, 2023 | 112.08 | 112.95 | 111.97 | 112.86 | 1,018,020 | +0.87(+0.77%) |
Apr 06, 2023 | 112.14 | 113.33 | 111.58 | 111.99 | 1,455,210 | +0.33(+0.30%) |
Apr 05, 2023 | 108.56 | 112.24 | 108.03 | 111.66 | 1,436,864 | +1.66(+1.51%) |
Apr 04, 2023 | 111.24 | 111.76 | 108.46 | 110.00 | 1,462,900 | -1.05(-0.95%) |
Apr 03, 2023 | 109.52 | 112.08 | 109.06 | 111.05 | 2,450,190 | +3.34(+3.10%) |
Mar 31, 2023 | 106.89 | 108.16 | 106.77 | 107.71 | 1,955,894 | +1.67(+1.58%) |
Mar 30, 2023 | 107.16 | 107.31 | 104.97 | 106.03 | 1,362,273 | -0.59(-0.56%) |
Mar 29, 2023 | 104.58 | 106.77 | 104.05 | 106.63 | 2,328,692 | +3.27(+3.16%) |
Mar 28, 2023 | 103.31 | 104.31 | 102.69 | 103.36 | 1,630,923 | -0.63(-0.61%) |
Mar 27, 2023 | 104.55 | 104.97 | 103.12 | 103.99 | 1,822,484 | +1.36(+1.33%) |
Mar 24, 2023 | 101.39 | 102.66 | 100.31 | 102.63 | 2,976,397 | +0.01(+0.01%) |
Mar 23, 2023 | 105.40 | 105.62 | 102.29 | 102.62 | 2,201,374 | -2.87(-2.72%) |
Mar 22, 2023 | 109.17 | 109.85 | 105.47 | 105.49 | 1,909,847 | -3.90(-3.56%) |
Mar 21, 2023 | 108.07 | 110.86 | 107.33 | 109.39 | 2,651,265 | +3.25(+3.06%) |
Mar 20, 2023 | 102.84 | 107.06 | 102.84 | 106.14 | 3,076,399 | +3.98(+3.89%) |
Mar 17, 2023 | 107.68 | 107.91 | 101.40 | 102.17 | 9,621,699 | -6.79(-6.24%) |
Mar 16, 2023 | 107.19 | 109.57 | 105.70 | 108.96 | 2,806,550 | +1.45(+1.35%) |
Mar 15, 2023 | 108.05 | 108.64 | 104.84 | 107.51 | 2,907,880 | -3.64(-3.28%) |
Mar 14, 2023 | 113.83 | 114.70 | 109.77 | 111.16 | 2,586,197 | +0.17(+0.16%) |
Mar 13, 2023 | 112.70 | 113.88 | 110.61 | 110.98 | 3,300,481 | -3.91(-3.40%) |
Mar 10, 2023 | 115.36 | 117.32 | 114.38 | 114.89 | 2,036,757 | -1.17(-1.01%) |
Mar 09, 2023 | 119.05 | 119.09 | 115.12 | 116.06 | 1,699,338 | -2.92(-2.45%) |
Mar 08, 2023 | 121.69 | 121.69 | 117.77 | 118.97 | 1,877,423 | -2.12(-1.75%) |
Mar 07, 2023 | 124.13 | 124.13 | 121.06 | 121.09 | 1,257,208 | -2.94(-2.37%) |
Mar 06, 2023 | 124.89 | 125.86 | 123.74 | 124.03 | 1,411,450 | -0.52(-0.41%) |
Mar 03, 2023 | 122.85 | 124.54 | 122.05 | 124.54 | 1,638,250 | +1.80(+1.46%) |
Mar 02, 2023 | 123.34 | 123.43 | 121.95 | 122.74 | 1,779,898 | -1.29(-1.04%) |
Mar 01, 2023 | 124.56 | 125.14 | 123.31 | 124.04 | 1,730,010 | -1.14(-0.91%) |
Feb 28, 2023 | 125.48 | 125.86 | 124.06 | 125.17 | 2,070,990 | -0.16(-0.13%) |
Feb 27, 2023 | 127.46 | 127.97 | 124.88 | 125.34 | 1,901,063 | -1.70(-1.34%) |
Feb 24, 2023 | 126.57 | 127.46 | 125.51 | 127.04 | 1,414,586 | -0.25(-0.20%) |
Feb 23, 2023 | 129.07 | 129.78 | 126.17 | 127.29 | 1,366,051 | -1.38(-1.07%) |
Feb 22, 2023 | 130.52 | 130.52 | 128.51 | 128.67 | 1,491,079 | -1.09(-0.84%) |
Feb 21, 2023 | 129.76 | 130.28 | 128.21 | 129.76 | 1,873,483 | -0.62(-0.47%) |
Feb 17, 2023 | 131.99 | 132.20 | 129.98 | 130.38 | 1,512,340 | -1.98(-1.50%) |
Feb 16, 2023 | 131.30 | 134.21 | 131.04 | 132.36 | 1,594,295 | -0.05(-0.04%) |
Feb 15, 2023 | 129.78 | 132.69 | 129.70 | 132.41 | 1,355,223 | +2.04(+1.56%) |
Feb 14, 2023 | 131.65 | 132.18 | 129.36 | 130.37 | 1,322,179 | -1.42(-1.08%) |
Feb 13, 2023 | 130.97 | 132.53 | 130.85 | 131.79 | 1,259,347 | +1.06(+0.81%) |
Feb 10, 2023 | 128.97 | 130.95 | 128.54 | 130.73 | 1,441,595 | +1.79(+1.39%) |
Feb 09, 2023 | 132.75 | 133.06 | 127.77 | 128.94 | 1,908,025 | -3.16(-2.39%) |
Feb 08, 2023 | 131.29 | 133.47 | 131.16 | 132.10 | 1,536,479 | +0.11(+0.08%) |
Feb 07, 2023 | 130.05 | 132.89 | 129.42 | 131.99 | 1,546,759 | +1.68(+1.29%) |
Feb 06, 2023 | 126.76 | 130.37 | 126.16 | 130.31 | 2,313,755 | +3.52(+2.78%) |
Feb 03, 2023 | 127.20 | 127.65 | 124.01 | 126.79 | 1,823,885 | -0.54(-0.42%) |
Feb 02, 2023 | 120.68 | 127.54 | 118.82 | 127.33 | 4,160,332 | +3.60(+2.91%) |
Feb 01, 2023 | 123.04 | 124.39 | 121.71 | 123.73 | 1,858,367 | -0.30(-0.24%) |
Jan 31, 2023 | 124.36 | 124.36 | 122.62 | 124.03 | 1,465,116 | +0.45(+0.37%) |
Jan 30, 2023 | 123.53 | 124.20 | 123.02 | 123.57 | 1,200,725 | +0.16(+0.13%) |
Jan 27, 2023 | 123.84 | 124.65 | 123.13 | 123.41 | 1,114,179 | -0.74(-0.60%) |
Jan 26, 2023 | 124.33 | 124.50 | 123.21 | 124.15 | 1,301,464 | -0.02(-0.02%) |
Jan 25, 2023 | 122.33 | 125.00 | 121.65 | 124.17 | 1,506,427 | +1.31(+1.07%) |
Jan 24, 2023 | 120.68 | 123.36 | 120.30 | 122.86 | 1,919,215 | +1.95(+1.61%) |
Jan 23, 2023 | 121.37 | 122.28 | 120.50 | 120.91 | 2,138,829 | -0.39(-0.33%) |
Jan 20, 2023 | 120.73 | 121.62 | 119.01 | 121.30 | 2,627,320 | +0.98(+0.81%) |
Jan 19, 2023 | 121.69 | 122.76 | 117.78 | 120.33 | 5,063,752 | -7.52(-5.88%) |
Jan 18, 2023 | 130.67 | 130.94 | 127.36 | 127.85 | 1,967,843 | -2.98(-2.28%) |
Jan 17, 2023 | 134.05 | 134.05 | 129.56 | 130.83 | 1,862,821 | -3.33(-2.48%) |
Jan 13, 2023 | 131.53 | 134.52 | 131.01 | 134.16 | 1,246,372 | +1.83(+1.39%) |
Jan 12, 2023 | 133.82 | 134.27 | 132.16 | 132.33 | 1,414,485 | -1.12(-0.84%) |
Jan 11, 2023 | 135.53 | 136.05 | 133.10 | 133.45 | 1,609,175 | -2.93(-2.15%) |
Jan 10, 2023 | 135.60 | 137.23 | 135.29 | 136.38 | 938,124 | +1.21(+0.89%) |
Jan 09, 2023 | 136.83 | 137.15 | 134.51 | 135.17 | 1,589,179 | -1.31(-0.96%) |
Jan 06, 2023 | 135.16 | 137.14 | 134.47 | 136.48 | 1,355,014 | +1.96(+1.46%) |
Jan 05, 2023 | 133.48 | 134.69 | 132.45 | 134.52 | 1,148,522 | +0.37(+0.27%) |
Jan 04, 2023 | 132.57 | 134.72 | 132.15 | 134.15 | 1,518,521 | +2.22(+1.68%) |
Jan 03, 2023 | 130.85 | 132.47 | 130.53 | 131.93 | 1,293,074 | +1.02(+0.78%) |
Dec 30, 2022 | 131.04 | 131.69 | 130.10 | 130.91 | 731,317 | -0.79(-0.60%) |
Dec 29, 2022 | 131.28 | 132.12 | 130.59 | 131.70 | 651,593 | +0.96(+0.73%) |
Dec 28, 2022 | 131.51 | 132.01 | 130.65 | 130.75 | 684,970 | -0.57(-0.43%) |
Dec 27, 2022 | 131.75 | 132.24 | 130.86 | 131.32 | 763,911 | -0.34(-0.26%) |
Dec 23, 2022 | 130.90 | 131.87 | 130.26 | 131.65 | 903,980 | +0.91(+0.69%) |
Dec 22, 2022 | 129.71 | 130.84 | 128.68 | 130.75 | 1,432,052 | +0.76(+0.59%) |
Dec 21, 2022 | 130.34 | 131.73 | 129.90 | 129.98 | 1,306,692 | +0.93(+0.72%) |
Dec 20, 2022 | 127.06 | 129.80 | 126.05 | 129.06 | 1,673,884 | +2.60(+2.05%) |
Dec 19, 2022 | 126.47 | 127.85 | 125.89 | 126.46 | 1,231,444 | -0.19(-0.15%) |
Dec 16, 2022 | 126.23 | 127.62 | 125.33 | 126.65 | 4,267,611 | -1.06(-0.83%) |
Dec 15, 2022 | 124.10 | 128.98 | 123.83 | 127.72 | 2,502,908 | +2.31(+1.84%) |
Dec 14, 2022 | 126.03 | 127.67 | 124.47 | 125.41 | 1,591,131 | -0.41(-0.32%) |
Dec 13, 2022 | 126.92 | 127.66 | 124.50 | 125.81 | 2,212,278 | +1.44(+1.16%) |
Dec 12, 2022 | 124.36 | 124.75 | 123.00 | 124.38 | 1,264,054 | +0.27(+0.22%) |
Dec 09, 2022 | 125.11 | 125.73 | 123.41 | 124.10 | 1,281,906 | -1.43(-1.14%) |
Dec 08, 2022 | 126.33 | 127.14 | 125.06 | 125.53 | 1,237,706 | -0.08(-0.06%) |
Dec 07, 2022 | 125.73 | 128.17 | 124.51 | 125.61 | 1,779,001 | -0.19(-0.15%) |
Dec 06, 2022 | 124.00 | 126.07 | 123.54 | 125.80 | 1,517,324 | +1.80(+1.46%) |
Dec 05, 2022 | 125.67 | 125.67 | 122.77 | 124.00 | 1,291,235 | -2.33(-1.84%) |
Dec 02, 2022 | 126.29 | 127.32 | 125.40 | 126.33 | 1,344,704 | -1.12(-0.88%) |