Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 145.54 | 145.57 | 145.47 | 145.50 | 19,359 | -0.49(-0.33%) |
Aug 30, 2023 | 146.24 | 146.19 | 145.95 | 145.99 | 11,250 | +0.11(+0.08%) |
Aug 29, 2023 | 145.88 | 145.93 | 145.78 | 145.88 | 10,365 | -0.52(-0.36%) |
Aug 28, 2023 | 146.54 | 146.54 | 146.40 | 146.40 | 8,820 | -0.14(-0.09%) |
Aug 27, 2023 | 146.44 | 146.61 | 146.41 | 146.54 | 2,693 | +0.11(+0.07%) |
Aug 25, 2023 | 145.84 | 146.63 | 145.73 | 146.43 | 177,187 | +0.44(+0.30%) |
Aug 24, 2023 | 145.84 | 146.01 | 145.83 | 145.99 | 5,727 | +1.32(+0.91%) |
Aug 23, 2023 | 144.85 | 144.82 | 144.64 | 144.66 | 4,943 | -1.14(-0.78%) |
Aug 22, 2023 | 145.88 | 145.88 | 145.78 | 145.80 | 4,253 | -0.43(-0.29%) |
Aug 21, 2023 | 146.22 | 146.23 | 146.14 | 146.23 | 3,917 | +0.90(+0.62%) |
Aug 20, 2023 | 145.27 | 145.43 | 145.28 | 145.33 | 3,019 | -0.07(-0.05%) |
Aug 18, 2023 | 145.84 | 145.84 | 144.93 | 145.40 | 377,498 | -0.20(-0.14%) |
Aug 17, 2023 | 145.84 | 145.84 | 145.58 | 145.60 | 11,147 | -0.69(-0.47%) |
Aug 16, 2023 | 146.35 | 146.32 | 146.24 | 146.30 | 10,616 | +0.66(+0.46%) |
Aug 15, 2023 | 145.57 | 145.65 | 145.53 | 145.63 | 11,752 | +0.15(+0.11%) |
Aug 14, 2023 | 145.56 | 145.55 | 145.47 | 145.48 | 9,457 | +0.59(+0.41%) |
Aug 13, 2023 | 144.74 | 144.99 | 144.88 | 144.89 | 4,549 | -0.07(-0.05%) |
Aug 11, 2023 | 144.75 | 145.00 | 144.43 | 144.96 | 362,621 | +0.16(+0.11%) |
Aug 10, 2023 | 144.75 | 144.85 | 144.71 | 144.80 | 11,560 | +1.15(+0.80%) |
Aug 09, 2023 | 143.73 | 143.69 | 143.63 | 143.65 | 9,572 | +0.42(+0.29%) |
Aug 08, 2023 | 143.38 | 143.38 | 143.21 | 143.23 | 12,766 | +0.79(+0.55%) |
Aug 07, 2023 | 142.48 | 142.49 | 142.41 | 142.44 | 10,573 | +0.54(+0.38%) |
Aug 06, 2023 | 141.78 | 141.93 | 141.72 | 141.90 | 5,620 | +0.15(+0.11%) |
Aug 04, 2023 | 142.53 | 142.88 | 141.56 | 141.75 | 444,332 | -0.84(-0.59%) |
Aug 03, 2023 | 142.53 | 142.59 | 142.46 | 142.59 | 13,512 | -0.63(-0.44%) |
Aug 02, 2023 | 143.33 | 143.30 | 143.20 | 143.22 | 10,028 | +0.27(+0.19%) |
Aug 01, 2023 | 143.34 | 143.09 | 142.78 | 142.95 | 21,754 | +0.62(+0.43%) |
Jul 31, 2023 | 142.27 | 142.36 | 142.21 | 142.33 | 11,035 | +1.46(+1.04%) |
Jul 30, 2023 | 141.03 | 141.15 | 140.80 | 140.87 | 6,326 | -0.30(-0.21%) |
Jul 28, 2023 | 139.49 | 141.18 | 138.07 | 141.16 | 604,896 | +1.91(+1.37%) |
Jul 27, 2023 | 139.49 | 139.45 | 138.89 | 139.25 | 19,013 | -1.18(-0.84%) |
Jul 26, 2023 | 140.24 | 140.49 | 140.19 | 140.43 | 14,549 | -0.51(-0.37%) |
Jul 25, 2023 | 140.92 | 140.99 | 140.85 | 140.95 | 10,766 | -0.61(-0.43%) |
Jul 24, 2023 | 141.48 | 141.59 | 141.42 | 141.56 | 10,756 | -0.14(-0.10%) |
Jul 23, 2023 | 141.68 | 141.78 | 141.68 | 141.70 | 4,044 | -0.12(-0.09%) |
Jul 21, 2023 | 140.07 | 141.96 | 139.75 | 141.82 | 375,926 | +1.85(+1.32%) |
Jul 20, 2023 | 140.07 | 140.07 | 139.93 | 139.97 | 10,439 | +0.30(+0.22%) |
Jul 19, 2023 | 139.67 | 139.68 | 139.57 | 139.67 | 13,999 | +0.71(+0.51%) |
Jul 18, 2023 | 138.83 | 138.98 | 138.77 | 138.96 | 9,572 | +0.29(+0.21%) |
Jul 17, 2023 | 138.71 | 138.76 | 138.61 | 138.67 | 12,067 | -0.06(-0.04%) |
Jul 16, 2023 | 138.72 | 138.83 | 138.72 | 138.73 | 3,399 | -0.06(-0.04%) |
Jul 14, 2023 | 138.05 | 139.16 | 137.25 | 138.80 | 415,847 | +0.84(+0.61%) |
Jul 13, 2023 | 138.05 | 138.09 | 137.90 | 137.95 | 12,965 | -0.43(-0.31%) |
Jul 12, 2023 | 138.50 | 138.47 | 138.34 | 138.38 | 12,154 | -1.86(-1.33%) |
Jul 11, 2023 | 140.36 | 140.36 | 140.20 | 140.24 | 11,394 | -1.02(-0.72%) |
Jul 10, 2023 | 141.31 | 141.35 | 141.22 | 141.26 | 12,323 | -0.95(-0.67%) |
Jul 09, 2023 | 142.28 | 142.29 | 142.15 | 142.21 | 4,722 | +0.10(+0.07%) |
Jul 07, 2023 | 144.07 | 144.20 | 142.07 | 142.11 | 375,541 | -1.85(-1.29%) |
Jul 06, 2023 | 144.07 | 144.08 | 143.95 | 143.96 | 9,567 | -0.49(-0.34%) |
Jul 05, 2023 | 144.66 | 144.62 | 144.40 | 144.45 | 11,230 | -0.01(-0.00%) |
Jul 04, 2023 | 144.48 | 144.50 | 144.43 | 144.46 | 10,667 | -0.19(-0.13%) |
Jul 03, 2023 | 144.68 | 144.70 | 144.62 | 144.64 | 8,947 | +0.28(+0.19%) |
Jul 02, 2023 | 144.25 | 144.38 | 144.28 | 144.37 | 2,640 | +0.05(+0.04%) |
Jun 30, 2023 | 144.79 | 145.07 | 144.21 | 144.31 | 370,073 | -0.43(-0.30%) |
Jun 29, 2023 | 144.79 | 144.80 | 144.72 | 144.74 | 10,589 | +0.38(+0.26%) |
Jun 28, 2023 | 144.49 | 144.44 | 144.32 | 144.37 | 16,328 | +0.48(+0.34%) |
Jun 27, 2023 | 144.07 | 144.07 | 143.87 | 143.88 | 12,622 | +0.48(+0.34%) |
Jun 26, 2023 | 143.51 | 143.50 | 143.40 | 143.40 | 8,279 | -0.10(-0.07%) |
Jun 25, 2023 | 143.51 | 143.72 | 143.47 | 143.50 | 4,878 | -0.23(-0.16%) |
Jun 23, 2023 | 143.11 | 143.87 | 142.73 | 143.73 | 391,180 | +0.62(+0.44%) |
Jun 22, 2023 | 143.11 | 143.18 | 143.02 | 143.10 | 13,270 | +1.43(+1.01%) |
Jun 21, 2023 | 141.88 | 141.86 | 141.67 | 141.68 | 11,887 | +0.37(+0.26%) |
Jun 20, 2023 | 141.44 | 141.42 | 141.29 | 141.31 | 10,888 | -0.62(-0.44%) |
Jun 19, 2023 | 141.99 | 141.96 | 141.85 | 141.93 | 10,203 | +0.01(+0.00%) |
Jun 18, 2023 | 141.78 | 141.92 | 141.78 | 141.92 | 143 | +0.06(+0.04%) |
Jun 16, 2023 | 140.28 | 141.91 | 139.85 | 141.86 | 416,231 | +1.69(+1.21%) |
Jun 15, 2023 | 140.28 | 140.28 | 140.09 | 140.17 | 9,367 | +5.09(+3.77%) |
May 08, 2023 | 135.13 | 135.11 | 134.97 | 135.07 | 19,772 | -0.14(-0.11%) |
May 07, 2023 | 134.81 | 135.22 | 134.85 | 135.22 | 6,351 | +0.37(+0.27%) |
May 05, 2023 | 134.29 | 135.12 | 133.89 | 134.85 | 333,714 | +0.61(+0.45%) |
May 04, 2023 | 134.29 | 134.31 | 134.22 | 134.24 | 12,056 | -0.29(-0.22%) |
May 03, 2023 | 134.71 | 134.67 | 134.39 | 134.53 | 26,419 | -1.88(-1.38%) |
May 02, 2023 | 136.55 | 136.56 | 136.39 | 136.41 | 12,103 | -1.09(-0.80%) |
May 01, 2023 | 137.48 | 137.53 | 137.41 | 137.50 | 11,773 | +1.15(+0.84%) |
Apr 30, 2023 | 136.18 | 136.37 | 136.19 | 136.35 | 7,319 | +0.02(+0.01%) |
Apr 28, 2023 | 134.01 | 136.56 | 133.39 | 136.33 | 466,505 | +2.42(+1.81%) |
Apr 27, 2023 | 134.01 | 133.96 | 133.83 | 133.91 | 13,669 | +0.45(+0.34%) |
Apr 26, 2023 | 133.67 | 133.68 | 133.44 | 133.46 | 11,328 | -0.27(-0.21%) |
Apr 25, 2023 | 133.72 | 133.88 | 133.62 | 133.73 | 13,860 | -0.33(-0.25%) |
Apr 24, 2023 | 134.23 | 134.21 | 133.98 | 134.06 | 15,639 | +0.04(+0.03%) |
Apr 23, 2023 | 134.00 | 134.12 | 134.01 | 134.02 | 5,038 | -0.10(-0.08%) |
Apr 21, 2023 | 134.25 | 134.49 | 133.55 | 134.13 | 295,355 | +0.01(+0.01%) |
Apr 20, 2023 | 134.25 | 134.29 | 134.10 | 134.12 | 17,637 | -0.61(-0.45%) |
Apr 19, 2023 | 134.72 | 134.79 | 134.60 | 134.73 | 17,111 | +0.72(+0.54%) |
Apr 18, 2023 | 134.12 | 134.09 | 133.99 | 134.01 | 19,813 | -0.44(-0.33%) |
Apr 17, 2023 | 134.49 | 134.50 | 134.42 | 134.45 | 21,417 | +0.55(+0.41%) |
Apr 16, 2023 | 133.82 | 133.94 | 133.76 | 133.90 | 7,744 | +0.12(+0.09%) |
Apr 14, 2023 | 132.57 | 133.84 | 132.17 | 133.78 | 328,115 | +1.19(+0.90%) |
Apr 13, 2023 | 132.57 | 132.61 | 132.53 | 132.58 | 13,871 | -0.41(-0.31%) |
Apr 12, 2023 | 133.16 | 133.28 | 132.95 | 132.99 | 14,096 | -0.64(-0.48%) |
Apr 11, 2023 | 133.71 | 133.71 | 133.59 | 133.63 | 21,957 | +0.03(+0.02%) |
Apr 10, 2023 | 133.61 | 133.62 | 133.50 | 133.60 | 11,507 | +1.51(+1.14%) |
Apr 09, 2023 | 132.14 | 132.16 | 131.83 | 132.09 | 6,568 | -0.08(-0.06%) |
Apr 07, 2023 | 131.78 | 132.37 | 131.53 | 132.17 | 179,637 | +0.39(+0.30%) |
Apr 06, 2023 | 131.78 | 131.92 | 131.70 | 131.77 | 7,192 | +0.84(+0.65%) |
Apr 05, 2023 | 131.32 | 131.27 | 130.93 | 130.93 | 15,034 | -0.62(-0.47%) |
Apr 04, 2023 | 131.72 | 131.74 | 131.55 | 131.55 | 12,338 | -0.68(-0.51%) |
Apr 03, 2023 | 132.41 | 132.44 | 132.19 | 132.23 | 20,754 | -0.92(-0.69%) |
Apr 02, 2023 | 133.03 | 133.37 | 133.07 | 133.15 | 12,388 | +0.36(+0.27%) |
Mar 31, 2023 | 132.72 | 133.59 | 132.59 | 132.79 | 392,914 | -0.18(-0.13%) |
Mar 30, 2023 | 132.72 | 132.97 | 132.59 | 132.97 | 14,327 | +0.31(+0.23%) |
Mar 29, 2023 | 132.87 | 132.75 | 132.62 | 132.66 | 16,677 | +1.61(+1.23%) |
Mar 28, 2023 | 130.89 | 131.08 | 130.76 | 131.05 | 20,188 | -0.29(-0.22%) |
Mar 27, 2023 | 131.57 | 131.57 | 131.34 | 131.34 | 15,103 | +0.55(+0.42%) |
Mar 26, 2023 | 130.54 | 130.88 | 130.58 | 130.79 | 7,494 | +0.08(+0.06%) |
Mar 24, 2023 | 130.85 | 130.94 | 129.65 | 130.71 | 490,209 | -0.03(-0.02%) |
Mar 23, 2023 | 130.85 | 130.84 | 130.73 | 130.74 | 10,576 | -0.49(-0.37%) |
Mar 22, 2023 | 131.47 | 131.48 | 131.22 | 131.23 | 23,273 | -1.11(-0.84%) |
Mar 21, 2023 | 132.49 | 132.39 | 132.26 | 132.34 | 17,762 | +0.96(+0.73%) |
Mar 20, 2023 | 131.32 | 131.44 | 131.36 | 131.38 | 12,574 | -0.77(-0.58%) |
Mar 19, 2023 | 131.84 | 132.22 | 132.05 | 132.15 | 12,790 | +0.30(+0.23%) |
Mar 17, 2023 | 133.75 | 133.58 | 131.56 | 131.85 | 524,656 | -1.59(-1.19%) |
Mar 16, 2023 | 133.75 | 133.50 | 133.41 | 133.43 | 15,627 | +0.32(+0.24%) |
Mar 15, 2023 | 133.42 | 133.38 | 133.09 | 133.11 | 18,740 | -1.27(-0.95%) |
Mar 14, 2023 | 134.22 | 134.39 | 134.24 | 134.38 | 16,716 | +1.06(+0.79%) |
Mar 13, 2023 | 133.21 | 133.33 | 133.16 | 133.33 | 27,476 | -1.08(-0.81%) |
Mar 12, 2023 | 134.71 | 134.47 | 134.15 | 134.41 | 5,071 | -0.65(-0.48%) |
Mar 10, 2023 | 136.15 | 137.00 | 134.12 | 135.06 | 528,649 | -1.12(-0.82%) |
Mar 09, 2023 | 136.15 | 136.22 | 136.15 | 136.18 | 6,839 | -1.08(-0.79%) |
Mar 08, 2023 | 137.36 | 137.28 | 137.17 | 137.26 | 4,571 | +0.07(+0.05%) |
Mar 07, 2023 | 137.15 | 137.23 | 137.11 | 137.19 | 4,957 | +1.25(+0.92%) |
Mar 06, 2023 | 135.92 | 135.96 | 135.89 | 135.94 | 7,053 | +0.04(+0.03%) |
Mar 05, 2023 | 135.93 | 135.95 | 135.86 | 135.90 | 4,520 | +0.06(+0.04%) |
Mar 03, 2023 | 136.77 | 136.77 | 135.75 | 135.84 | 360,232 | -0.85(-0.62%) |
Mar 02, 2023 | 136.77 | 136.74 | 136.67 | 136.69 | 7,110 | +0.63(+0.46%) |
Mar 01, 2023 | 136.20 | 136.12 | 136.06 | 136.06 | 7,125 | -0.15(-0.11%) |
Feb 28, 2023 | 136.22 | 136.22 | 136.16 | 136.21 | 5,082 | +0.05(+0.03%) |
Feb 27, 2023 | 136.23 | 136.21 | 136.15 | 136.16 | 3,245 | -0.11(-0.08%) |
Feb 26, 2023 | 136.32 | 136.39 | 136.24 | 136.27 | 2,477 | -0.22(-0.16%) |
Feb 24, 2023 | 134.69 | 136.51 | 134.06 | 136.49 | 430,732 | +2.10(+1.56%) |
Feb 23, 2023 | 134.69 | 134.69 | 134.30 | 134.39 | 8,583 | -0.44(-0.33%) |
Feb 22, 2023 | 134.92 | 134.89 | 134.83 | 134.83 | 11,252 | -0.14(-0.10%) |
Feb 21, 2023 | 135.02 | 135.01 | 134.96 | 134.97 | 4,299 | +0.71(+0.53%) |
Feb 20, 2023 | 134.27 | 134.28 | 134.26 | 134.26 | 3,434 | -0.02(-0.02%) |
Feb 19, 2023 | 134.32 | 134.31 | 134.24 | 134.28 | 2,471 | +0.13(+0.10%) |
Feb 17, 2023 | 133.94 | 135.10 | 133.97 | 134.16 | 366,401 | +0.03(+0.02%) |
Feb 16, 2023 | 133.94 | 134.17 | 133.97 | 134.13 | 9,446 | +0.14(+0.11%) |
Feb 15, 2023 | 134.17 | 134.04 | 133.87 | 133.99 | 10,094 | +0.91(+0.68%) |
Feb 14, 2023 | 133.12 | 133.12 | 133.08 | 133.08 | 7,811 | +0.69(+0.52%) |
Feb 13, 2023 | 132.40 | 132.46 | 132.38 | 132.39 | 5,473 | +0.84(+0.64%) |
Feb 12, 2023 | 131.41 | 131.57 | 131.43 | 131.56 | 1,269 | +0.14(+0.11%) |
Feb 10, 2023 | 131.54 | 131.88 | 129.81 | 131.41 | 488,653 | -0.07(-0.05%) |
Feb 09, 2023 | 131.54 | 131.50 | 131.38 | 131.48 | 14,846 | +0.15(+0.11%) |
Feb 08, 2023 | 131.43 | 131.38 | 131.30 | 131.33 | 11,005 | +0.22(+0.17%) |
Feb 07, 2023 | 131.08 | 131.14 | 131.04 | 131.11 | 10,346 | -1.58(-1.19%) |
Feb 06, 2023 | 132.64 | 132.70 | 132.62 | 132.70 | 4,687 | +1.17(+0.89%) |
Feb 05, 2023 | 132.38 | 131.96 | 131.52 | 131.52 | 2,133 | +0.34(+0.26%) |
Feb 03, 2023 | 128.71 | 131.20 | 128.33 | 131.19 | 406,030 | +2.49(+1.94%) |
Feb 02, 2023 | 128.71 | 128.72 | 128.61 | 128.69 | 4,361 | +0.14(+0.11%) |
Feb 01, 2023 | 128.95 | 128.93 | 128.43 | 128.55 | 8,218 | -1.52(-1.17%) |
Jan 31, 2023 | 130.11 | 130.12 | 130.06 | 130.08 | 3,421 | -0.32(-0.24%) |
Jan 30, 2023 | 130.45 | 130.42 | 130.36 | 130.39 | 12,348 | +0.56(+0.43%) |
Jan 29, 2023 | 129.71 | 129.89 | 129.78 | 129.83 | 2,623 | -0.02(-0.01%) |
Jan 27, 2023 | 130.22 | 130.27 | 129.50 | 129.85 | 378,695 | -0.21(-0.16%) |
Jan 26, 2023 | 130.22 | 130.20 | 130.05 | 130.06 | 21,936 | +0.73(+0.56%) |
Jan 25, 2023 | 129.59 | 129.51 | 129.31 | 129.33 | 14,880 | -0.82(-0.63%) |
Jan 24, 2023 | 130.17 | 130.16 | 130.04 | 130.15 | 7,596 | -0.37(-0.28%) |
Jan 23, 2023 | 130.67 | 130.62 | 130.50 | 130.52 | 5,898 | +1.07(+0.83%) |
Jan 22, 2023 | 129.47 | 129.64 | 129.45 | 129.45 | 1,635 | -0.06(-0.04%) |
Jan 20, 2023 | 128.43 | 130.61 | 128.35 | 129.50 | 426,507 | +1.14(+0.89%) |
Jan 19, 2023 | 128.43 | 128.48 | 128.36 | 128.37 | 11,442 | -0.21(-0.16%) |
Jan 18, 2023 | 128.92 | 128.84 | 128.57 | 128.57 | 10,238 | +0.32(+0.25%) |
Jan 17, 2023 | 128.14 | 128.30 | 128.22 | 128.25 | 8,701 | -0.03(-0.02%) |
Jan 16, 2023 | 128.55 | 128.49 | 128.23 | 128.28 | 12,342 | +0.24(+0.18%) |
Jan 15, 2023 | 127.82 | 128.06 | 127.78 | 128.04 | 2,636 | +0.20(+0.15%) |
Jan 13, 2023 | 129.30 | 129.42 | 127.47 | 127.85 | 513,775 | -1.47(-1.14%) |
Jan 12, 2023 | 129.30 | 129.42 | 129.25 | 129.32 | 8,294 | -2.69(-2.04%) |
Jan 11, 2023 | 132.49 | 132.43 | 131.94 | 132.01 | 11,541 | -0.16(-0.12%) |
Jan 10, 2023 | 132.24 | 132.23 | 132.16 | 132.16 | 11,878 | +0.33(+0.25%) |
Jan 09, 2023 | 131.89 | 131.92 | 131.76 | 131.83 | 8,045 | -0.19(-0.14%) |
Jan 08, 2023 | 131.93 | 132.28 | 131.96 | 132.02 | 3,959 | -0.08(-0.06%) |
Jan 06, 2023 | 133.41 | 134.77 | 132.00 | 132.10 | 496,531 | -1.32(-0.99%) |
Jan 05, 2023 | 133.41 | 133.52 | 133.38 | 133.42 | 8,900 | +1.09(+0.83%) |
Jan 04, 2023 | 132.64 | 132.46 | 132.33 | 132.33 | 5,475 | +1.13(+0.86%) |
Jan 03, 2023 | 131.02 | 131.25 | 130.99 | 131.20 | 9,849 | +0.11(+0.08%) |
Jan 02, 2023 | 130.68 | 131.40 | 130.54 | 131.09 | 5,957 | -0.03(-0.02%) |
Dec 30, 2022 | 131.12 | 0 | -1.94(-1.46%) | |||
Dec 29, 2022 | 133.03 | 133.09 | 132.93 | 133.06 | 14,082 | -1.12(-0.84%) |
Dec 28, 2022 | 134.48 | 134.37 | 134.14 | 134.18 | 8,179 | +0.72(+0.54%) |
Dec 27, 2022 | 133.50 | 133.53 | 133.44 | 133.47 | 3,527 | +0.67(+0.50%) |
Dec 26, 2022 | 132.88 | 132.92 | 132.76 | 132.80 | 3,875 | -0.03(-0.02%) |
Dec 23, 2022 | 132.83 | 0 | +0.62(+0.47%) | |||
Dec 22, 2022 | 132.34 | 132.44 | 132.21 | 132.21 | 10,832 | -0.13(-0.10%) |
Dec 21, 2022 | 132.46 | 132.39 | 132.28 | 132.34 | 12,880 | +0.36(+0.27%) |
Dec 20, 2022 | 131.70 | 132.00 | 131.73 | 131.98 | 5,777 | -4.89(-3.57%) |
Dec 19, 2022 | 136.91 | 136.99 | 136.86 | 136.86 | 7,304 | +0.62(+0.45%) |
Dec 18, 2022 | 135.88 | 136.40 | 136.15 | 136.25 | 2,583 | -0.47(-0.34%) |
Dec 16, 2022 | 137.77 | 137.80 | 136.30 | 136.71 | 412,695 | -1.04(-0.76%) |
Dec 15, 2022 | 137.77 | 137.80 | 137.75 | 137.75 | 3,108 | +2.49(+1.84%) |
Dec 14, 2022 | 135.47 | 135.48 | 135.24 | 135.26 | 12,310 | -0.38(-0.28%) |
Dec 13, 2022 | 135.60 | 135.64 | 135.44 | 135.64 | 10,147 | -1.97(-1.44%) |
Dec 12, 2022 | 137.65 | 137.62 | 137.50 | 137.62 | 13,564 | +0.88(+0.64%) |
Dec 11, 2022 | 136.61 | 136.75 | 136.57 | 136.74 | 2,571 | +0.16(+0.12%) |
Dec 09, 2022 | 136.69 | 136.90 | 135.61 | 136.58 | 428,873 | +0.00(+0.00%) |
Dec 08, 2022 | 136.69 | 136.66 | 136.52 | 136.58 | 12,203 | +0.16(+0.12%) |
Dec 07, 2022 | 136.61 | 136.48 | 136.40 | 136.42 | 11,460 | -0.49(-0.36%) |
Dec 06, 2022 | 137.05 | 137.00 | 136.85 | 136.91 | 16,036 | +0.26(+0.19%) |
Dec 05, 2022 | 136.78 | 136.84 | 136.60 | 136.65 | 8,718 | +2.12(+1.57%) |
Dec 04, 2022 | 134.36 | 134.59 | 134.34 | 134.54 | 3,602 | +0.27(+0.20%) |
Dec 02, 2022 | 135.32 | 135.97 | 133.62 | 134.27 | 493,409 | -0.87(-0.64%) |
Dec 01, 2022 | 135.32 | 135.38 | 135.11 | 135.14 | 8,262 | -2.65(-1.92%) |
Nov 30, 2022 | 138.03 | 138.07 | 137.72 | 137.79 | 7,750 | -0.96(-0.69%) |
Nov 29, 2022 | 138.71 | 138.79 | 138.66 | 138.75 | 10,570 | -0.02(-0.01%) |
Nov 28, 2022 | 138.92 | 138.96 | 138.75 | 138.77 | 5,783 | -0.54(-0.38%) |
Nov 27, 2022 | 139.30 | 139.39 | 139.24 | 139.31 | 1,412 | +0.13(+0.09%) |
Nov 25, 2022 | 138.61 | 139.59 | 138.38 | 139.18 | 347,075 | +0.53(+0.38%) |
Nov 24, 2022 | 138.61 | 138.75 | 138.57 | 138.65 | 3,014 | -0.68(-0.49%) |
Nov 23, 2022 | 139.59 | 139.58 | 139.29 | 139.33 | 5,225 | -1.88(-1.33%) |
Nov 22, 2022 | 141.21 | 141.22 | 141.15 | 141.21 | 8,917 | -0.86(-0.60%) |
Nov 21, 2022 | 142.12 | 142.11 | 142.05 | 142.07 | 8,031 | +1.81(+1.29%) |
Nov 20, 2022 | 140.23 | 140.37 | 140.18 | 140.26 | 2,355 | -0.12(-0.08%) |
Nov 18, 2022 | 140.19 | 140.50 | 139.63 | 140.38 | 404,831 | +0.15(+0.10%) |
Nov 17, 2022 | 140.19 | 140.29 | 140.20 | 140.24 | 15,560 | +0.87(+0.62%) |
Nov 16, 2022 | 139.53 | 139.52 | 139.34 | 139.37 | 11,176 | +0.45(+0.32%) |
Nov 15, 2022 | 139.26 | 139.29 | 138.89 | 138.92 | 11,294 | -1.19(-0.85%) |
Nov 14, 2022 | 139.87 | 140.19 | 140.00 | 140.11 | 7,072 | +0.66(+0.47%) |
Nov 13, 2022 | 139.73 | 139.33 | 139.45 | 3,869 | +0.72(+0.52%) | |
Nov 11, 2022 | 140.93 | 142.48 | 138.47 | 138.72 | 555,133 | -2.75(-1.94%) |
Nov 10, 2022 | 140.93 | 142.01 | 141.43 | 141.47 | 16,588 | -4.90(-3.35%) |
Nov 09, 2022 | 146.40 | 146.46 | 146.37 | 146.37 | 7,647 | +1.01(+0.70%) |
Nov 08, 2022 | 145.65 | 145.67 | 145.29 | 145.36 | 10,922 | -1.32(-0.90%) |
Nov 07, 2022 | 146.57 | 146.68 | 146.56 | 146.68 | 8,601 | -0.19(-0.13%) |
Nov 06, 2022 | 147.16 | 147.00 | 146.85 | 146.87 | 7,776 | +0.22(+0.15%) |
Nov 04, 2022 | 148.16 | 148.40 | 146.56 | 146.65 | 361,415 | -1.63(-1.10%) |
Nov 03, 2022 | 148.16 | 148.29 | 148.15 | 148.28 | 10,844 | +0.29(+0.20%) |
Nov 02, 2022 | 147.87 | 148.00 | 147.92 | 147.99 | 16,208 | -0.05(-0.03%) |
Nov 01, 2022 | 148.22 | 148.17 | 147.93 | 148.03 | 14,161 | -0.58(-0.39%) |
Oct 31, 2022 | 148.72 | 148.69 | 148.57 | 148.62 | 11,317 | +0.92(+0.62%) |
Oct 30, 2022 | 147.70 | 147.72 | 147.62 | 147.69 | 8,297 | +0.32(+0.22%) |
Oct 28, 2022 | 146.26 | 147.86 | 145.99 | 147.37 | 450,889 | +1.14(+0.78%) |
Oct 27, 2022 | 146.26 | 146.32 | 146.09 | 146.23 | 20,211 | -0.19(-0.13%) |
Oct 26, 2022 | 146.26 | 146.45 | 146.25 | 146.41 | 18,214 | -1.65(-1.11%) |
Oct 25, 2022 | 147.89 | 148.35 | 147.99 | 148.06 | 22,685 | -0.78(-0.53%) |
Oct 24, 2022 | 148.96 | 149.09 | 148.75 | 148.84 | 17,870 | -0.53(-0.35%) |
Oct 23, 2022 | 147.57 | 149.42 | 148.02 | 149.37 | 16,284 | +1.77(+1.20%) |
Oct 21, 2022 | 150.14 | 151.94 | 145.69 | 147.60 | 500,810 | -2.56(-1.70%) |
Oct 20, 2022 | 150.14 | 150.18 | 150.06 | 150.16 | 14,553 | +0.34(+0.23%) |
Oct 19, 2022 | 149.89 | 149.86 | 149.74 | 149.81 | 14,811 | +0.65(+0.43%) |
Oct 18, 2022 | 149.20 | 149.22 | 149.11 | 149.17 | 18,027 | +0.17(+0.11%) |
Oct 17, 2022 | 149.03 | 149.03 | 148.94 | 149.00 | 10,042 | +0.42(+0.28%) |
Oct 16, 2022 | 148.50 | 148.71 | 148.45 | 148.58 | 7,693 | -0.16(-0.11%) |
Oct 14, 2022 | 147.09 | 148.86 | 147.09 | 148.74 | 355,122 | +1.48(+1.01%) |
Oct 13, 2022 | 147.09 | 147.29 | 147.16 | 147.26 | 11,180 | +0.57(+0.39%) |
Oct 12, 2022 | 146.89 | 146.87 | 146.70 | 146.70 | 11,882 | +0.86(+0.59%) |
Oct 11, 2022 | 145.85 | 145.86 | 145.69 | 145.84 | 17,060 | +0.17(+0.12%) |
Oct 10, 2022 | 145.60 | 145.73 | 145.63 | 145.67 | 15,341 | +0.30(+0.20%) |
Oct 09, 2022 | 145.31 | 145.42 | 145.33 | 145.37 | 5,286 | +0.43(+0.29%) |
Oct 07, 2022 | 145.13 | 145.44 | 144.72 | 144.95 | 310,893 | +0.02(+0.01%) |
Oct 06, 2022 | 145.13 | 145.10 | 144.93 | 144.93 | 13,244 | +0.44(+0.30%) |
Oct 05, 2022 | 144.64 | 144.60 | 144.46 | 144.49 | 16,371 | +0.42(+0.29%) |
Oct 04, 2022 | 143.96 | 144.24 | 144.04 | 144.07 | 11,873 | -0.41(-0.28%) |
Oct 03, 2022 | 144.46 | 144.62 | 144.43 | 144.48 | 13,838 | -0.34(-0.23%) |
Oct 02, 2022 | 144.52 | 144.88 | 144.64 | 144.82 | 5,448 | +0.08(+0.05%) |
Sep 30, 2022 | 144.40 | 144.80 | 144.20 | 144.74 | 399,579 | +0.28(+0.19%) |
Sep 29, 2022 | 144.40 | 144.47 | 144.31 | 144.46 | 16,924 | +0.13(+0.09%) |
Sep 28, 2022 | 144.10 | 144.35 | 144.09 | 144.33 | 19,767 | -0.48(-0.33%) |
Sep 27, 2022 | 144.75 | 144.86 | 144.74 | 144.81 | 14,701 | +0.25(+0.17%) |
Sep 26, 2022 | 144.72 | 144.73 | 144.55 | 144.56 | 21,786 | +1.12(+0.78%) |
Sep 25, 2022 | 143.69 | 143.51 | 143.20 | 143.44 | 8,062 | +0.14(+0.10%) |
Sep 23, 2022 | 142.32 | 143.46 | 141.76 | 143.29 | 481,003 | +0.93(+0.66%) |
Sep 22, 2022 | 142.32 | 142.58 | 142.28 | 142.36 | 18,346 | -2.09(-1.45%) |
Sep 21, 2022 | 144.00 | 144.48 | 144.02 | 144.45 | 18,318 | +0.86(+0.60%) |
Sep 20, 2022 | 143.70 | 143.73 | 143.54 | 143.59 | 19,397 | +0.33(+0.23%) |
Sep 19, 2022 | 143.20 | 143.34 | 143.20 | 143.25 | 13,797 | +0.33(+0.23%) |
Sep 18, 2022 | 142.92 | 143.12 | 142.81 | 142.92 | 4,143 | -0.00(-0.00%) |
Sep 16, 2022 | 143.41 | 143.69 | 142.80 | 142.92 | 315,654 | -0.39(-0.27%) |
Sep 15, 2022 | 143.41 | 143.53 | 143.31 | 143.31 | 18,714 | +0.42(+0.29%) |
Sep 14, 2022 | 143.13 | 143.15 | 142.87 | 142.89 | 19,827 | -1.96(-1.35%) |
Sep 13, 2022 | 144.49 | 144.95 | 144.67 | 144.85 | 18,334 | +2.20(+1.54%) |
Sep 12, 2022 | 142.80 | 142.81 | 142.54 | 142.65 | 19,078 | -0.08(-0.05%) |
Sep 11, 2022 | 142.19 | 142.74 | 142.37 | 142.73 | 5,237 | +0.33(+0.23%) |
Sep 09, 2022 | 144.11 | 144.12 | 141.50 | 142.40 | 453,253 | -1.54(-1.07%) |
Sep 08, 2022 | 144.11 | 144.12 | 143.86 | 143.94 | 20,293 | -0.29(-0.20%) |
Sep 07, 2022 | 143.69 | 144.23 | 143.73 | 144.23 | 15,603 | +0.97(+0.68%) |
Sep 06, 2022 | 142.79 | 143.55 | 142.76 | 143.26 | 19,381 | +2.81(+2.00%) |
Sep 05, 2022 | 140.56 | 140.58 | 140.44 | 140.44 | 5,952 | +0.06(+0.04%) |
Sep 04, 2022 | 140.17 | 140.39 | 140.14 | 140.39 | 384 | +0.25(+0.18%) |
Sep 02, 2022 | 140.20 | 140.78 | 139.88 | 140.13 | 170,714 | -0.00(-0.00%) |