Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 107.10 | 107.47 | 105.97 | 106.45 | 1,906,173 | -0.39(-0.37%) |
Sep 28, 2023 | 105.73 | 107.19 | 104.69 | 106.84 | 2,542,584 | +1.49(+1.41%) |
Sep 27, 2023 | 106.70 | 107.14 | 104.66 | 105.35 | 2,977,511 | -1.00(-0.94%) |
Sep 26, 2023 | 104.20 | 106.45 | 104.08 | 106.35 | 3,938,241 | +1.95(+1.87%) |
Sep 25, 2023 | 104.80 | 105.35 | 104.10 | 104.40 | 2,735,299 | -0.10(-0.10%) |
Sep 22, 2023 | 105.91 | 106.86 | 104.09 | 104.50 | 2,064,885 | -1.00(-0.95%) |
Sep 21, 2023 | 110.84 | 111.28 | 105.41 | 105.50 | 3,157,845 | -5.80(-5.21%) |
Sep 20, 2023 | 110.90 | 112.65 | 110.61 | 111.30 | 2,336,381 | -0.09(-0.08%) |
Sep 19, 2023 | 111.05 | 111.42 | 109.42 | 111.39 | 2,844,457 | +0.61(+0.55%) |
Sep 18, 2023 | 112.20 | 112.38 | 110.07 | 110.78 | 2,014,996 | -1.57(-1.40%) |
Sep 15, 2023 | 113.45 | 113.48 | 111.73 | 112.35 | 2,703,772 | -0.99(-0.87%) |
Sep 14, 2023 | 113.03 | 113.43 | 112.19 | 113.34 | 2,201,340 | +0.60(+0.53%) |
Sep 13, 2023 | 114.60 | 114.67 | 112.16 | 112.74 | 2,047,917 | -1.38(-1.21%) |
Sep 12, 2023 | 115.84 | 116.56 | 113.98 | 114.12 | 1,950,757 | -1.83(-1.58%) |
Sep 11, 2023 | 116.53 | 117.40 | 115.71 | 115.95 | 2,438,527 | -0.07(-0.06%) |
Sep 08, 2023 | 116.29 | 116.48 | 114.83 | 116.02 | 1,896,827 | -0.54(-0.46%) |
Sep 07, 2023 | 117.58 | 117.66 | 115.18 | 116.56 | 2,323,270 | -0.81(-0.69%) |
Sep 06, 2023 | 116.36 | 118.25 | 115.93 | 117.37 | 2,143,958 | +1.10(+0.95%) |
Sep 05, 2023 | 118.74 | 119.37 | 116.11 | 116.27 | 2,410,973 | -2.47(-2.08%) |
Sep 01, 2023 | 122.69 | 122.69 | 118.10 | 118.74 | 3,084,429 | -3.62(-2.96%) |
Aug 31, 2023 | 121.19 | 123.06 | 120.58 | 122.36 | 4,034,007 | -2.13(-1.71%) |
Aug 30, 2023 | 123.36 | 124.58 | 121.80 | 124.49 | 4,356,533 | +1.39(+1.13%) |
Aug 29, 2023 | 124.56 | 124.68 | 123.05 | 123.10 | 2,719,687 | -1.46(-1.17%) |
Aug 28, 2023 | 123.30 | 125.41 | 123.00 | 124.56 | 3,004,347 | +1.25(+1.01%) |
Aug 25, 2023 | 123.73 | 126.00 | 122.39 | 123.31 | 3,789,034 | -0.57(-0.46%) |
Aug 24, 2023 | 131.00 | 131.45 | 123.52 | 123.88 | 9,960,259 | -18.34(-12.90%) |
Aug 23, 2023 | 141.56 | 142.44 | 139.73 | 142.22 | 2,928,512 | +1.51(+1.07%) |
Aug 22, 2023 | 140.81 | 141.08 | 139.69 | 140.71 | 1,245,416 | -1.07(-0.75%) |
Aug 21, 2023 | 142.74 | 142.79 | 140.45 | 141.78 | 1,504,792 | -1.03(-0.72%) |
Aug 18, 2023 | 142.00 | 143.60 | 142.00 | 142.81 | 1,338,727 | +0.63(+0.44%) |
Aug 17, 2023 | 144.26 | 145.49 | 142.10 | 142.18 | 1,443,804 | -2.07(-1.44%) |
Aug 16, 2023 | 146.50 | 146.60 | 144.13 | 144.25 | 1,169,186 | -0.25(-0.17%) |
Aug 15, 2023 | 145.54 | 145.81 | 143.14 | 144.50 | 2,121,719 | -1.12(-0.77%) |
Aug 14, 2023 | 147.73 | 148.41 | 145.27 | 145.62 | 1,960,278 | -1.65(-1.12%) |
Aug 11, 2023 | 148.63 | 148.94 | 147.02 | 147.27 | 1,889,396 | -1.37(-0.92%) |
Aug 10, 2023 | 149.51 | 151.29 | 148.37 | 148.64 | 1,627,711 | +0.22(+0.15%) |
Aug 09, 2023 | 147.28 | 148.63 | 146.66 | 148.42 | 1,678,993 | +1.62(+1.10%) |
Aug 08, 2023 | 149.49 | 149.92 | 146.63 | 146.80 | 1,988,557 | -3.00(-2.00%) |
Aug 07, 2023 | 150.47 | 151.71 | 149.66 | 149.80 | 1,045,382 | -0.41(-0.27%) |
Aug 04, 2023 | 151.01 | 152.46 | 149.03 | 150.21 | 1,250,918 | -0.36(-0.24%) |
Aug 03, 2023 | 151.47 | 152.10 | 150.53 | 150.57 | 1,647,567 | -0.79(-0.52%) |
Aug 02, 2023 | 152.73 | 154.14 | 150.93 | 151.36 | 1,422,630 | -1.67(-1.09%) |
Aug 01, 2023 | 154.57 | 154.82 | 152.64 | 153.03 | 685,742 | -1.30(-0.84%) |
Jul 31, 2023 | 152.20 | 154.51 | 151.94 | 154.33 | 1,284,441 | +1.89(+1.24%) |
Jul 28, 2023 | 152.31 | 153.00 | 151.36 | 152.44 | 1,004,291 | +1.19(+0.79%) |
Jul 27, 2023 | 151.73 | 154.96 | 151.07 | 151.25 | 1,613,304 | -0.48(-0.32%) |
Jul 26, 2023 | 152.00 | 153.08 | 151.22 | 151.73 | 978,568 | -0.19(-0.13%) |
Jul 25, 2023 | 151.00 | 152.43 | 150.56 | 151.92 | 1,269,505 | +1.12(+0.74%) |
Jul 24, 2023 | 151.90 | 151.90 | 149.43 | 150.80 | 1,957,947 | -0.77(-0.51%) |
Jul 21, 2023 | 152.53 | 153.34 | 151.19 | 151.57 | 4,539,110 | -0.33(-0.22%) |
Jul 20, 2023 | 151.39 | 152.83 | 149.55 | 151.90 | 1,794,192 | +1.06(+0.70%) |
Jul 19, 2023 | 149.66 | 151.47 | 149.50 | 150.84 | 1,484,345 | +1.96(+1.32%) |
Jul 18, 2023 | 149.68 | 150.57 | 147.78 | 148.88 | 1,350,582 | -0.23(-0.15%) |
Jul 17, 2023 | 147.41 | 149.86 | 147.29 | 149.11 | 1,368,651 | +1.20(+0.81%) |
Jul 14, 2023 | 147.81 | 148.41 | 146.53 | 147.91 | 1,377,114 | -0.09(-0.06%) |
Jul 13, 2023 | 147.30 | 148.49 | 146.27 | 148.00 | 1,466,326 | +0.33(+0.22%) |
Jul 12, 2023 | 148.06 | 148.81 | 146.97 | 147.67 | 1,518,566 | +0.16(+0.11%) |
Jul 11, 2023 | 145.34 | 147.66 | 144.91 | 147.51 | 2,914,780 | +2.61(+1.80%) |
Jul 10, 2023 | 144.09 | 145.68 | 144.09 | 144.90 | 1,577,604 | +1.36(+0.95%) |
Jul 07, 2023 | 144.47 | 145.18 | 143.28 | 143.54 | 1,378,860 | -0.73(-0.51%) |
Jul 06, 2023 | 144.62 | 145.56 | 144.14 | 144.27 | 1,258,735 | -1.17(-0.80%) |
Jul 05, 2023 | 147.47 | 147.49 | 144.61 | 145.44 | 2,480,531 | -2.03(-1.38%) |
Jul 03, 2023 | 143.50 | 147.74 | 143.17 | 147.47 | 1,300,630 | +3.97(+2.77%) |
Jun 30, 2023 | 144.73 | 144.82 | 143.06 | 143.50 | 2,143,616 | -0.11(-0.08%) |
Jun 29, 2023 | 145.22 | 145.63 | 143.43 | 143.61 | 1,863,452 | -2.05(-1.41%) |
Jun 28, 2023 | 146.34 | 146.99 | 145.37 | 145.66 | 1,897,965 | -1.02(-0.70%) |
Jun 27, 2023 | 142.91 | 146.83 | 142.76 | 146.68 | 2,438,441 | +3.27(+2.28%) |
Jun 26, 2023 | 143.81 | 145.97 | 142.84 | 143.41 | 2,453,446 | -0.26(-0.18%) |
Jun 23, 2023 | 143.96 | 144.37 | 142.06 | 143.67 | 3,509,653 | -0.40(-0.28%) |
Jun 22, 2023 | 143.58 | 144.50 | 142.45 | 144.07 | 3,413,848 | +1.30(+0.91%) |
Jun 21, 2023 | 137.96 | 145.60 | 137.46 | 142.77 | 5,274,417 | +6.23(+4.56%) |
Jun 20, 2023 | 136.22 | 137.63 | 134.76 | 136.54 | 2,723,475 | +0.32(+0.23%) |
Jun 16, 2023 | 139.07 | 139.07 | 136.09 | 136.22 | 2,592,652 | -2.22(-1.60%) |
Jun 15, 2023 | 138.21 | 139.51 | 137.72 | 138.44 | 1,346,832 | -17.10(-10.99%) |
May 08, 2023 | 155.47 | 155.79 | 154.36 | 155.54 | 1,565,945 | +0.07(+0.05%) |
May 05, 2023 | 151.56 | 156.18 | 151.56 | 155.47 | 1,971,151 | +3.79(+2.50%) |
May 04, 2023 | 152.50 | 153.63 | 151.34 | 151.68 | 1,130,239 | -0.63(-0.42%) |
May 03, 2023 | 154.94 | 155.53 | 152.03 | 152.31 | 1,115,087 | -2.38(-1.54%) |
May 02, 2023 | 153.83 | 154.89 | 152.22 | 154.69 | 1,183,648 | +1.02(+0.66%) |
May 01, 2023 | 153.71 | 154.67 | 152.91 | 153.67 | 1,468,571 | -0.04(-0.03%) |
Apr 28, 2023 | 154.00 | 155.37 | 152.70 | 153.71 | 1,195,721 | +0.34(+0.22%) |
Apr 27, 2023 | 153.23 | 153.91 | 152.06 | 153.37 | 1,375,385 | +0.14(+0.09%) |
Apr 26, 2023 | 151.81 | 154.25 | 151.48 | 153.23 | 1,367,311 | +0.88(+0.58%) |
Apr 25, 2023 | 153.56 | 155.42 | 152.02 | 152.35 | 1,478,697 | -1.11(-0.72%) |
Apr 24, 2023 | 150.99 | 153.68 | 150.86 | 153.46 | 1,898,687 | +2.47(+1.64%) |
Apr 21, 2023 | 150.97 | 151.90 | 150.23 | 150.99 | 1,436,151 | +1.14(+0.76%) |
Apr 20, 2023 | 148.14 | 150.36 | 148.07 | 149.85 | 1,718,112 | +1.36(+0.92%) |
Apr 19, 2023 | 149.57 | 149.94 | 147.73 | 148.49 | 2,314,523 | -0.89(-0.60%) |
Apr 18, 2023 | 146.89 | 149.74 | 146.85 | 149.38 | 1,974,491 | +2.70(+1.84%) |
Apr 17, 2023 | 147.75 | 148.81 | 145.39 | 146.68 | 2,024,035 | -1.22(-0.82%) |
Apr 14, 2023 | 148.96 | 149.60 | 146.32 | 147.90 | 1,387,435 | -0.98(-0.66%) |
Apr 13, 2023 | 150.30 | 150.58 | 148.07 | 148.88 | 1,796,404 | -1.34(-0.89%) |
Apr 12, 2023 | 153.24 | 153.24 | 149.98 | 150.22 | 1,393,260 | -2.85(-1.86%) |
Apr 11, 2023 | 153.86 | 154.29 | 152.88 | 153.07 | 1,105,816 | +0.14(+0.09%) |
Apr 10, 2023 | 148.17 | 153.47 | 148.17 | 152.93 | 1,698,148 | +3.89(+2.61%) |
Apr 06, 2023 | 147.74 | 149.34 | 147.29 | 149.04 | 1,404,565 | +0.34(+0.23%) |
Apr 05, 2023 | 148.90 | 149.52 | 148.45 | 148.70 | 1,913,821 | -0.19(-0.13%) |
Apr 04, 2023 | 148.10 | 149.07 | 147.66 | 148.89 | 1,562,277 | +0.88(+0.59%) |
Apr 03, 2023 | 145.28 | 148.88 | 145.12 | 148.01 | 3,394,087 | +4.46(+3.11%) |
Mar 31, 2023 | 141.78 | 143.64 | 141.34 | 143.55 | 1,330,151 | +2.74(+1.95%) |
Mar 30, 2023 | 142.41 | 143.44 | 140.35 | 140.81 | 2,546,541 | -1.14(-0.80%) |
Mar 29, 2023 | 143.10 | 143.77 | 141.03 | 141.95 | 1,665,597 | +0.29(+0.20%) |
Mar 28, 2023 | 138.93 | 142.24 | 138.28 | 141.66 | 1,555,504 | +2.93(+2.11%) |
Mar 27, 2023 | 138.63 | 139.72 | 137.97 | 138.73 | 2,015,571 | +1.34(+0.98%) |
Mar 24, 2023 | 134.52 | 137.47 | 133.38 | 137.39 | 1,951,941 | +1.94(+1.43%) |
Mar 23, 2023 | 138.56 | 139.07 | 134.29 | 135.45 | 2,729,487 | -3.18(-2.29%) |
Mar 22, 2023 | 140.95 | 141.75 | 138.54 | 138.63 | 1,572,424 | -2.35(-1.67%) |
Mar 21, 2023 | 142.64 | 143.00 | 139.46 | 140.98 | 3,842,452 | -0.10(-0.07%) |
Mar 20, 2023 | 137.14 | 141.48 | 137.05 | 141.08 | 3,140,006 | +3.93(+2.87%) |
Mar 17, 2023 | 138.33 | 139.27 | 135.45 | 137.15 | 6,544,963 | -1.86(-1.34%) |
Mar 16, 2023 | 139.27 | 140.79 | 138.29 | 139.01 | 2,189,744 | -1.30(-0.93%) |
Mar 15, 2023 | 139.87 | 141.20 | 139.39 | 140.31 | 1,872,416 | -1.18(-0.83%) |
Mar 14, 2023 | 142.73 | 143.42 | 139.69 | 141.49 | 2,157,209 | -0.80(-0.56%) |
Mar 13, 2023 | 140.65 | 146.29 | 140.56 | 142.29 | 2,531,566 | +2.00(+1.43%) |
Mar 10, 2023 | 140.22 | 142.60 | 138.96 | 140.29 | 1,880,350 | +0.65(+0.47%) |
Mar 09, 2023 | 141.90 | 143.18 | 139.55 | 139.64 | 2,074,436 | -2.07(-1.46%) |
Mar 08, 2023 | 142.11 | 142.24 | 140.25 | 141.71 | 2,481,283 | -0.31(-0.22%) |
Mar 07, 2023 | 143.70 | 144.38 | 141.34 | 142.02 | 1,573,229 | -2.04(-1.42%) |
Mar 06, 2023 | 150.00 | 150.48 | 143.84 | 144.06 | 2,562,839 | -5.09(-3.41%) |
Mar 03, 2023 | 146.59 | 149.23 | 145.67 | 149.15 | 1,770,313 | +2.56(+1.75%) |
Mar 02, 2023 | 142.25 | 147.44 | 142.15 | 146.59 | 3,681,890 | -1.53(-1.03%) |
Mar 01, 2023 | 143.30 | 152.82 | 143.00 | 148.12 | 7,141,177 | +2.84(+1.95%) |
Feb 28, 2023 | 143.70 | 146.53 | 143.04 | 145.28 | 3,193,662 | +1.46(+1.01%) |
Feb 27, 2023 | 145.23 | 145.48 | 142.63 | 143.82 | 3,384,464 | -0.18(-0.12%) |
Feb 24, 2023 | 140.53 | 144.06 | 139.75 | 144.00 | 2,421,276 | +2.64(+1.87%) |
Feb 23, 2023 | 142.10 | 142.72 | 139.66 | 141.36 | 2,742,477 | -2.83(-1.96%) |
Feb 22, 2023 | 146.42 | 147.13 | 143.73 | 144.19 | 2,128,698 | -2.23(-1.52%) |
Feb 21, 2023 | 145.80 | 147.39 | 144.92 | 146.42 | 1,673,571 | -1.62(-1.09%) |
Feb 17, 2023 | 146.00 | 148.25 | 145.63 | 148.04 | 1,710,565 | +1.19(+0.81%) |
Feb 16, 2023 | 147.67 | 148.46 | 146.43 | 146.85 | 1,610,652 | -2.29(-1.54%) |
Feb 15, 2023 | 146.49 | 149.18 | 146.06 | 149.14 | 1,037,110 | +2.20(+1.50%) |
Feb 14, 2023 | 148.33 | 148.36 | 143.66 | 146.94 | 1,577,453 | -1.51(-1.02%) |
Feb 13, 2023 | 147.39 | 148.47 | 147.02 | 148.45 | 2,002,494 | +1.41(+0.96%) |
Feb 10, 2023 | 148.06 | 148.83 | 146.31 | 147.04 | 1,444,404 | -2.02(-1.36%) |
Feb 09, 2023 | 151.12 | 151.60 | 148.94 | 149.06 | 1,183,179 | -1.47(-0.98%) |
Feb 08, 2023 | 149.08 | 150.87 | 148.46 | 150.53 | 1,194,461 | +0.16(+0.11%) |
Feb 07, 2023 | 150.09 | 150.78 | 147.76 | 150.37 | 1,665,738 | -0.60(-0.40%) |
Feb 06, 2023 | 149.24 | 152.43 | 149.15 | 150.97 | 1,248,131 | +1.06(+0.71%) |
Feb 03, 2023 | 156.42 | 156.66 | 149.49 | 149.91 | 4,287,894 | -7.11(-4.53%) |
Feb 02, 2023 | 153.63 | 157.95 | 152.63 | 157.02 | 3,402,141 | +3.48(+2.27%) |
Feb 01, 2023 | 150.00 | 154.16 | 149.36 | 153.54 | 1,316,564 | +3.36(+2.24%) |
Jan 31, 2023 | 149.04 | 150.23 | 147.76 | 150.18 | 1,662,398 | +1.33(+0.89%) |
Jan 30, 2023 | 150.37 | 150.89 | 148.58 | 148.85 | 2,158,197 | -1.52(-1.01%) |
Jan 27, 2023 | 150.48 | 150.78 | 149.56 | 150.37 | 1,404,048 | -0.08(-0.05%) |
Jan 26, 2023 | 150.61 | 151.85 | 149.65 | 150.45 | 1,608,799 | +0.89(+0.60%) |
Jan 25, 2023 | 145.48 | 149.65 | 143.12 | 149.56 | 2,508,027 | +3.04(+2.07%) |
Jan 24, 2023 | 153.80 | 154.01 | 144.61 | 146.52 | 3,941,301 | -4.47(-2.96%) |
Jan 23, 2023 | 148.27 | 151.50 | 147.79 | 150.99 | 2,924,741 | +3.20(+2.17%) |
Jan 20, 2023 | 142.06 | 148.49 | 141.56 | 147.79 | 2,858,074 | +4.98(+3.49%) |
Jan 19, 2023 | 142.37 | 144.34 | 140.69 | 142.81 | 3,257,047 | -1.54(-1.07%) |
Jan 18, 2023 | 147.97 | 148.55 | 144.25 | 144.35 | 1,659,529 | -3.38(-2.29%) |
Jan 17, 2023 | 146.86 | 147.85 | 145.92 | 147.73 | 1,500,977 | +0.47(+0.32%) |
Jan 13, 2023 | 146.47 | 147.94 | 146.07 | 147.26 | 1,239,218 | +0.64(+0.44%) |
Jan 12, 2023 | 147.94 | 148.27 | 144.87 | 146.62 | 1,592,534 | -1.32(-0.89%) |
Jan 11, 2023 | 146.64 | 148.58 | 146.28 | 147.94 | 1,969,563 | +2.06(+1.41%) |
Jan 10, 2023 | 143.97 | 146.30 | 142.28 | 145.88 | 1,897,772 | +1.91(+1.33%) |
Jan 09, 2023 | 145.83 | 146.68 | 143.87 | 143.97 | 2,392,801 | -1.86(-1.28%) |
Jan 06, 2023 | 143.65 | 146.79 | 143.65 | 145.83 | 1,846,893 | +3.27(+2.29%) |
Jan 05, 2023 | 140.14 | 143.25 | 138.55 | 142.56 | 1,670,687 | +2.04(+1.45%) |
Jan 04, 2023 | 140.55 | 141.77 | 137.95 | 140.52 | 1,541,604 | +0.26(+0.19%) |
Jan 03, 2023 | 141.62 | 143.06 | 139.76 | 140.26 | 2,141,798 | -1.18(-0.83%) |
Dec 30, 2022 | 142.56 | 142.97 | 140.36 | 141.44 | 1,055,919 | -1.55(-1.08%) |
Dec 29, 2022 | 142.18 | 143.95 | 141.74 | 142.99 | 856,071 | +1.45(+1.02%) |
Dec 28, 2022 | 142.41 | 143.75 | 141.45 | 141.54 | 1,335,936 | -0.63(-0.44%) |
Dec 27, 2022 | 142.35 | 142.74 | 141.47 | 142.17 | 1,318,055 | +0.26(+0.18%) |
Dec 23, 2022 | 140.15 | 142.33 | 139.23 | 141.91 | 1,023,210 | +1.86(+1.33%) |
Dec 22, 2022 | 139.80 | 140.77 | 137.77 | 140.05 | 1,657,507 | -0.13(-0.09%) |
Dec 21, 2022 | 140.66 | 141.01 | 137.34 | 140.18 | 2,066,682 | +0.97(+0.70%) |
Dec 20, 2022 | 139.12 | 139.87 | 137.40 | 139.21 | 1,966,640 | -0.21(-0.15%) |
Dec 19, 2022 | 142.89 | 143.00 | 139.13 | 139.42 | 2,179,713 | -3.23(-2.26%) |
Dec 16, 2022 | 143.87 | 144.69 | 142.01 | 142.65 | 3,587,560 | -2.46(-1.70%) |
Dec 15, 2022 | 145.54 | 146.71 | 143.73 | 145.11 | 2,293,106 | -1.39(-0.95%) |
Dec 14, 2022 | 145.07 | 148.41 | 144.71 | 146.50 | 1,808,702 | +1.94(+1.34%) |
Dec 13, 2022 | 147.91 | 147.91 | 143.62 | 144.56 | 2,219,609 | +0.34(+0.24%) |
Dec 12, 2022 | 143.41 | 144.28 | 141.11 | 144.22 | 1,516,462 | +1.91(+1.34%) |
Dec 09, 2022 | 143.51 | 143.87 | 141.60 | 142.31 | 2,237,725 | -2.19(-1.52%) |
Dec 08, 2022 | 144.84 | 145.54 | 142.79 | 144.50 | 2,305,818 | -0.49(-0.34%) |
Dec 07, 2022 | 144.44 | 145.85 | 143.33 | 144.99 | 1,969,388 | -0.10(-0.07%) |
Dec 06, 2022 | 147.28 | 148.98 | 144.55 | 145.09 | 1,603,597 | -2.75(-1.86%) |
Dec 05, 2022 | 150.70 | 150.78 | 147.82 | 147.84 | 2,220,884 | -3.36(-2.22%) |
Dec 02, 2022 | 149.05 | 151.24 | 148.72 | 151.20 | 1,809,348 | +1.48(+0.99%) |
Dec 01, 2022 | 148.58 | 150.07 | 146.35 | 149.72 | 3,059,325 | -0.57(-0.38%) |
Nov 30, 2022 | 146.22 | 150.82 | 145.52 | 150.29 | 4,296,583 | +3.79(+2.59%) |
Nov 29, 2022 | 147.81 | 148.03 | 143.86 | 146.50 | 3,196,708 | -1.30(-0.88%) |
Nov 28, 2022 | 150.87 | 151.09 | 147.68 | 147.80 | 3,804,837 | -3.53(-2.33%) |
Nov 25, 2022 | 150.75 | 151.78 | 148.53 | 151.33 | 1,553,185 | +1.19(+0.79%) |
Nov 23, 2022 | 151.60 | 152.41 | 149.19 | 150.14 | 2,751,262 | -2.23(-1.46%) |
Nov 22, 2022 | 154.39 | 156.18 | 147.11 | 152.37 | 7,394,897 | -12.87(-7.79%) |
Nov 21, 2022 | 164.32 | 166.15 | 159.36 | 165.24 | 3,444,731 | +1.88(+1.15%) |
Nov 18, 2022 | 164.33 | 165.76 | 159.67 | 163.36 | 1,965,523 | -0.34(-0.21%) |
Nov 17, 2022 | 165.43 | 165.43 | 161.24 | 163.70 | 2,616,169 | -2.60(-1.56%) |
Nov 16, 2022 | 163.88 | 167.96 | 162.26 | 166.30 | 2,996,064 | -2.54(-1.50%) |
Nov 15, 2022 | 167.76 | 170.36 | 166.51 | 168.84 | 2,294,225 | +4.34(+2.64%) |
Nov 14, 2022 | 165.94 | 169.43 | 164.41 | 164.50 | 1,865,484 | -1.11(-0.67%) |
Nov 11, 2022 | 164.06 | 166.43 | 161.05 | 165.61 | 1,732,561 | +2.49(+1.53%) |
Nov 10, 2022 | 160.00 | 163.67 | 157.38 | 163.12 | 2,973,223 | +8.24(+5.32%) |
Nov 09, 2022 | 160.35 | 161.31 | 154.03 | 154.88 | 2,096,079 | -6.21(-3.85%) |
Nov 08, 2022 | 161.67 | 164.12 | 159.56 | 161.09 | 1,211,582 | +1.06(+0.66%) |
Nov 07, 2022 | 156.67 | 161.54 | 156.67 | 160.03 | 2,822,337 | +3.63(+2.32%) |
Nov 04, 2022 | 156.44 | 157.82 | 154.65 | 156.40 | 1,165,887 | +0.40(+0.26%) |
Nov 03, 2022 | 152.70 | 157.50 | 151.97 | 156.00 | 1,467,507 | +2.80(+1.83%) |
Nov 02, 2022 | 158.40 | 153.06 | 153.20 | 2,321,431 | -4.92(-3.11%) | |
Nov 01, 2022 | 159.02 | 159.94 | 157.20 | 158.12 | 1,562,022 | -0.38(-0.24%) |
Oct 31, 2022 | 157.76 | 159.33 | 157.06 | 158.50 | 1,955,817 | -0.05(-0.03%) |
Oct 28, 2022 | 155.91 | 159.42 | 155.34 | 158.55 | 1,770,655 | +2.34(+1.50%) |
Oct 27, 2022 | 154.08 | 157.29 | 153.88 | 156.21 | 2,922,130 | +2.52(+1.64%) |
Oct 26, 2022 | 154.83 | 156.53 | 153.39 | 153.69 | 2,074,963 | -0.21(-0.14%) |
Oct 25, 2022 | 149.50 | 155.09 | 149.03 | 153.90 | 2,611,701 | +4.90(+3.29%) |
Oct 24, 2022 | 144.75 | 149.99 | 144.44 | 149.00 | 3,177,524 | +5.39(+3.75%) |
Oct 21, 2022 | 139.12 | 143.74 | 138.37 | 143.61 | 2,033,410 | +4.58(+3.29%) |
Oct 20, 2022 | 140.90 | 140.93 | 137.00 | 139.03 | 1,822,349 | -0.94(-0.67%) |
Oct 19, 2022 | 139.66 | 141.59 | 139.04 | 139.97 | 1,408,435 | +0.19(+0.14%) |
Oct 18, 2022 | 139.40 | 141.18 | 138.18 | 139.78 | 1,723,901 | +2.61(+1.90%) |
Oct 17, 2022 | 137.98 | 138.59 | 136.77 | 137.17 | 3,604,080 | +1.09(+0.80%) |
Oct 14, 2022 | 140.73 | 141.65 | 135.70 | 136.08 | 1,770,024 | -4.44(-3.16%) |
Oct 13, 2022 | 136.94 | 142.66 | 135.41 | 140.52 | 1,780,819 | +1.81(+1.30%) |
Oct 12, 2022 | 142.06 | 143.35 | 138.65 | 138.71 | 2,198,145 | -2.98(-2.10%) |
Oct 11, 2022 | 141.91 | 144.21 | 141.21 | 141.69 | 1,513,454 | +0.23(+0.16%) |
Oct 10, 2022 | 142.18 | 142.31 | 139.56 | 141.46 | 964,014 | -0.49(-0.35%) |
Oct 07, 2022 | 142.10 | 142.87 | 139.98 | 141.95 | 3,123,778 | -0.18(-0.13%) |
Oct 06, 2022 | 143.12 | 144.52 | 141.42 | 142.13 | 1,631,302 | -0.63(-0.44%) |
Oct 05, 2022 | 141.81 | 143.46 | 140.35 | 142.76 | 1,240,089 | +0.61(+0.43%) |
Oct 04, 2022 | 142.47 | 143.91 | 140.69 | 142.15 | 2,525,489 | +0.50(+0.35%) |