Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 136.50 | 136.56 | 133.59 | 133.79 | 1,030,351 | -2.13(-1.57%) |
Sep 28, 2023 | 135.76 | 136.93 | 135.41 | 135.92 | 824,042 | +0.57(+0.42%) |
Sep 27, 2023 | 136.08 | 136.46 | 133.72 | 135.35 | 895,035 | -0.41(-0.30%) |
Sep 26, 2023 | 137.15 | 138.01 | 135.69 | 135.76 | 898,755 | -1.87(-1.36%) |
Sep 25, 2023 | 136.66 | 138.01 | 137.28 | 137.63 | 593,760 | +0.59(+0.43%) |
Sep 22, 2023 | 138.05 | 138.49 | 136.82 | 137.04 | 509,981 | -0.97(-0.70%) |
Sep 21, 2023 | 140.60 | 141.27 | 137.98 | 138.01 | 723,258 | -3.18(-2.25%) |
Sep 20, 2023 | 140.99 | 142.41 | 140.95 | 141.19 | 497,094 | +0.52(+0.37%) |
Sep 19, 2023 | 141.02 | 141.64 | 140.04 | 140.67 | 460,201 | -0.27(-0.19%) |
Sep 18, 2023 | 141.46 | 142.12 | 140.17 | 140.94 | 473,119 | -0.31(-0.22%) |
Sep 15, 2023 | 141.77 | 142.48 | 141.11 | 141.25 | 736,823 | -0.36(-0.25%) |
Sep 14, 2023 | 141.93 | 142.44 | 140.69 | 141.61 | 1,137,434 | +0.24(+0.17%) |
Sep 13, 2023 | 139.46 | 141.52 | 139.11 | 141.37 | 664,997 | +1.73(+1.24%) |
Sep 12, 2023 | 139.04 | 139.96 | 138.08 | 139.63 | 710,957 | +1.02(+0.73%) |
Sep 11, 2023 | 137.17 | 138.97 | 137.01 | 138.62 | 413,357 | +1.31(+0.95%) |
Sep 08, 2023 | 138.64 | 139.12 | 137.08 | 137.31 | 529,231 | -1.03(-0.74%) |
Sep 07, 2023 | 136.97 | 138.71 | 136.97 | 138.34 | 533,679 | +1.28(+0.93%) |
Sep 06, 2023 | 138.33 | 138.57 | 136.71 | 137.06 | 764,209 | -1.51(-1.09%) |
Sep 05, 2023 | 138.82 | 139.11 | 137.80 | 138.58 | 562,196 | -0.18(-0.13%) |
Sep 01, 2023 | 137.55 | 139.03 | 137.26 | 138.76 | 842,136 | +2.29(+1.68%) |
Aug 31, 2023 | 137.84 | 138.38 | 136.19 | 136.47 | 864,933 | -1.38(-1.00%) |
Aug 30, 2023 | 139.15 | 139.60 | 137.66 | 137.84 | 743,544 | -0.60(-0.43%) |
Aug 29, 2023 | 136.89 | 138.50 | 136.40 | 138.44 | 764,769 | +1.27(+0.93%) |
Aug 28, 2023 | 137.53 | 138.57 | 137.15 | 137.16 | 361,139 | -0.17(-0.12%) |
Aug 25, 2023 | 136.79 | 137.87 | 136.16 | 137.33 | 474,451 | +1.44(+1.06%) |
Aug 24, 2023 | 136.75 | 137.76 | 135.80 | 135.89 | 1,048,914 | -1.42(-1.04%) |
Aug 23, 2023 | 136.71 | 137.97 | 136.27 | 137.31 | 500,606 | +0.69(+0.50%) |
Aug 22, 2023 | 137.41 | 137.74 | 136.14 | 136.62 | 867,816 | -0.85(-0.62%) |
Aug 21, 2023 | 137.47 | 138.53 | 137.04 | 137.47 | 843,944 | +0.00(+0.00%) |
Aug 18, 2023 | 136.75 | 138.04 | 136.57 | 137.47 | 727,062 | +0.64(+0.47%) |
Aug 17, 2023 | 139.01 | 139.11 | 136.59 | 136.83 | 1,047,267 | -1.67(-1.21%) |
Aug 16, 2023 | 137.79 | 139.66 | 137.79 | 138.51 | 695,790 | +0.69(+0.50%) |
Aug 15, 2023 | 139.95 | 140.70 | 137.65 | 137.82 | 938,469 | -2.79(-1.99%) |
Aug 14, 2023 | 139.70 | 141.19 | 139.63 | 140.62 | 433,193 | +0.73(+0.52%) |
Aug 11, 2023 | 138.54 | 140.11 | 138.39 | 139.89 | 515,138 | +0.83(+0.59%) |
Aug 10, 2023 | 141.87 | 142.88 | 137.77 | 139.06 | 2,178,368 | -2.58(-1.82%) |
Aug 09, 2023 | 139.56 | 142.37 | 139.32 | 141.64 | 635,201 | +2.26(+1.62%) |
Aug 08, 2023 | 141.47 | 142.50 | 138.71 | 139.38 | 920,449 | -3.00(-2.11%) |
Aug 07, 2023 | 141.32 | 142.71 | 141.32 | 142.38 | 603,990 | +1.22(+0.87%) |
Aug 04, 2023 | 140.95 | 142.87 | 137.92 | 141.16 | 1,231,245 | +1.26(+0.90%) |
Aug 03, 2023 | 139.76 | 142.29 | 138.83 | 139.90 | 1,396,373 | -0.88(-0.63%) |
Aug 02, 2023 | 141.72 | 142.78 | 140.06 | 140.78 | 1,265,761 | -1.29(-0.91%) |
Aug 01, 2023 | 140.53 | 143.21 | 140.04 | 142.08 | 914,130 | +1.70(+1.21%) |
Jul 31, 2023 | 140.66 | 140.94 | 139.77 | 140.38 | 794,093 | -0.27(-0.19%) |
Jul 28, 2023 | 140.69 | 141.84 | 139.84 | 140.65 | 808,041 | +0.55(+0.39%) |
Jul 27, 2023 | 142.40 | 142.92 | 138.96 | 140.10 | 1,374,135 | -1.97(-1.39%) |
Jul 26, 2023 | 140.90 | 143.09 | 140.70 | 142.07 | 890,073 | -0.18(-0.13%) |
Jul 25, 2023 | 143.81 | 144.55 | 141.84 | 142.25 | 916,937 | -2.19(-1.51%) |
Jul 24, 2023 | 143.79 | 144.87 | 143.37 | 144.43 | 865,617 | +0.61(+0.42%) |
Jul 21, 2023 | 144.19 | 145.04 | 143.72 | 143.83 | 1,099,583 | +0.88(+0.62%) |
Jul 20, 2023 | 139.95 | 143.01 | 139.64 | 142.94 | 552,086 | +2.88(+2.06%) |
Jul 19, 2023 | 139.02 | 140.26 | 138.54 | 140.06 | 569,334 | +0.88(+0.63%) |
Jul 18, 2023 | 139.89 | 140.24 | 138.44 | 139.18 | 1,073,882 | -1.50(-1.07%) |
Jul 17, 2023 | 140.74 | 142.11 | 140.56 | 140.69 | 804,342 | +0.06(+0.04%) |
Jul 14, 2023 | 139.98 | 141.11 | 139.27 | 140.62 | 935,575 | +0.30(+0.21%) |
Jul 13, 2023 | 138.52 | 140.66 | 137.83 | 140.33 | 1,029,981 | +1.93(+1.39%) |
Jul 12, 2023 | 138.78 | 139.96 | 137.22 | 138.40 | 1,216,564 | +0.55(+0.40%) |
Jul 11, 2023 | 137.84 | 138.01 | 136.29 | 137.85 | 1,124,461 | -0.06(-0.04%) |
Jul 10, 2023 | 137.97 | 139.44 | 137.63 | 137.91 | 751,201 | -0.11(-0.08%) |
Jul 07, 2023 | 138.47 | 139.28 | 138.00 | 138.02 | 917,157 | -1.25(-0.90%) |
Jul 06, 2023 | 139.47 | 140.00 | 138.91 | 139.27 | 1,362,720 | -1.15(-0.82%) |
Jul 05, 2023 | 140.30 | 140.78 | 139.99 | 140.43 | 888,115 | -0.15(-0.11%) |
Jul 03, 2023 | 141.16 | 141.47 | 140.16 | 140.57 | 572,245 | -1.55(-1.09%) |
Jun 30, 2023 | 139.80 | 142.34 | 139.32 | 142.13 | 1,123,013 | +2.65(+1.90%) |
Jun 29, 2023 | 138.34 | 139.69 | 137.62 | 139.48 | 859,849 | +1.39(+1.01%) |
Jun 28, 2023 | 138.06 | 138.40 | 137.23 | 138.09 | 746,647 | +0.08(+0.06%) |
Jun 27, 2023 | 137.44 | 138.91 | 136.94 | 138.01 | 982,776 | +1.00(+0.73%) |
Jun 26, 2023 | 135.40 | 137.77 | 134.84 | 137.01 | 643,920 | +1.68(+1.24%) |
Jun 23, 2023 | 135.86 | 137.12 | 135.17 | 135.34 | 914,861 | -0.96(-0.71%) |
Jun 22, 2023 | 136.19 | 136.39 | 134.95 | 136.30 | 493,472 | +0.32(+0.23%) |
Jun 21, 2023 | 136.25 | 136.57 | 135.01 | 135.98 | 739,566 | +0.05(+0.04%) |
Jun 20, 2023 | 135.91 | 136.94 | 135.13 | 135.93 | 773,905 | -0.84(-0.61%) |
Jun 16, 2023 | 137.10 | 138.38 | 136.60 | 136.77 | 940,010 | +0.11(+0.08%) |
Jun 15, 2023 | 135.14 | 137.47 | 135.03 | 136.66 | 961,721 | +0.60(+0.44%) |
Jun 14, 2023 | 134.57 | 136.74 | 134.11 | 136.06 | 949,169 | +1.49(+1.11%) |
Jun 13, 2023 | 135.24 | 135.53 | 133.97 | 134.57 | 988,775 | -0.40(-0.29%) |
Jun 12, 2023 | 135.29 | 135.64 | 134.01 | 134.97 | 689,661 | -0.10(-0.07%) |
Jun 09, 2023 | 134.99 | 135.59 | 133.77 | 135.07 | 697,869 | -0.17(-0.12%) |
Jun 08, 2023 | 134.48 | 135.76 | 133.36 | 135.24 | 799,348 | +0.95(+0.71%) |
Jun 07, 2023 | 135.89 | 136.45 | 134.16 | 134.28 | 995,203 | -1.61(-1.19%) |
Jun 06, 2023 | 137.33 | 138.43 | 135.48 | 135.89 | 819,889 | -1.44(-1.05%) |
Jun 05, 2023 | 138.65 | 139.59 | 137.27 | 137.33 | 546,200 | -1.37(-0.99%) |
Jun 02, 2023 | 136.96 | 139.39 | 136.44 | 138.71 | 650,899 | +1.89(+1.38%) |
Jun 01, 2023 | 135.43 | 136.86 | 135.25 | 136.82 | 612,333 | +0.93(+0.69%) |
May 31, 2023 | 136.20 | 137.19 | 135.70 | 135.88 | 1,263,066 | -0.27(-0.20%) |
May 30, 2023 | 137.84 | 137.84 | 135.31 | 136.15 | 603,182 | -1.52(-1.11%) |
May 26, 2023 | 137.24 | 139.22 | 137.12 | 137.67 | 722,075 | +0.85(+0.62%) |
May 25, 2023 | 136.14 | 137.24 | 135.34 | 136.83 | 560,911 | +0.43(+0.31%) |
May 24, 2023 | 136.81 | 137.70 | 136.36 | 136.40 | 523,837 | -0.38(-0.28%) |
May 23, 2023 | 137.88 | 138.23 | 136.24 | 136.78 | 564,819 | -1.73(-1.25%) |
May 22, 2023 | 139.42 | 139.78 | 138.03 | 138.51 | 393,898 | -1.00(-0.72%) |
May 19, 2023 | 139.23 | 140.07 | 138.78 | 139.51 | 650,623 | +0.85(+0.62%) |
May 18, 2023 | 138.93 | 139.31 | 137.72 | 138.66 | 873,229 | -1.15(-0.83%) |
May 17, 2023 | 142.18 | 142.48 | 138.65 | 139.81 | 1,088,896 | -1.53(-1.08%) |
May 16, 2023 | 142.59 | 142.59 | 141.08 | 141.34 | 738,116 | -1.46(-1.02%) |
May 15, 2023 | 143.03 | 143.62 | 141.48 | 142.80 | 897,751 | -0.28(-0.19%) |
May 12, 2023 | 142.77 | 144.22 | 142.73 | 143.08 | 511,567 | +0.30(+0.21%) |
May 11, 2023 | 144.06 | 144.67 | 141.80 | 142.78 | 698,714 | -1.27(-0.88%) |
May 10, 2023 | 142.53 | 144.12 | 142.25 | 144.06 | 706,874 | +2.10(+1.48%) |
May 09, 2023 | 141.09 | 142.72 | 141.03 | 141.96 | 992,499 | +1.11(+0.79%) |
May 08, 2023 | 139.65 | 141.99 | 139.63 | 140.85 | 692,049 | +1.07(+0.77%) |
May 05, 2023 | 138.41 | 139.89 | 138.32 | 139.78 | 565,516 | +1.49(+1.08%) |
May 04, 2023 | 137.80 | 139.36 | 137.69 | 138.29 | 681,526 | +0.34(+0.25%) |
May 03, 2023 | 138.50 | 139.44 | 137.29 | 137.95 | 693,372 | -0.08(-0.06%) |
May 02, 2023 | 138.06 | 138.37 | 136.12 | 138.03 | 1,144,236 | -0.09(-0.06%) |
May 01, 2023 | 138.62 | 138.62 | 136.68 | 138.12 | 1,336,320 | +0.00(+0.00%) |
Apr 28, 2023 | 135.90 | 138.50 | 134.86 | 138.12 | 1,980,656 | +2.19(+1.61%) |
Apr 27, 2023 | 137.28 | 138.24 | 131.37 | 135.93 | 2,880,795 | -3.26(-2.34%) |
Apr 26, 2023 | 139.63 | 139.90 | 138.73 | 139.18 | 1,148,893 | -1.07(-0.76%) |
Apr 25, 2023 | 141.21 | 141.66 | 140.13 | 140.25 | 1,278,545 | -0.82(-0.58%) |
Apr 24, 2023 | 143.19 | 143.74 | 140.87 | 141.08 | 1,883,182 | -2.95(-2.05%) |
Apr 21, 2023 | 143.06 | 144.17 | 142.95 | 144.03 | 1,250,764 | +1.33(+0.93%) |
Apr 20, 2023 | 141.91 | 143.31 | 141.12 | 142.69 | 599,186 | +0.78(+0.55%) |
Apr 19, 2023 | 142.03 | 142.92 | 141.68 | 141.91 | 629,767 | +0.00(+0.00%) |
Apr 18, 2023 | 143.20 | 143.52 | 141.25 | 141.91 | 846,872 | -0.95(-0.67%) |
Apr 17, 2023 | 142.63 | 143.26 | 142.07 | 142.86 | 563,459 | +0.82(+0.58%) |
Apr 14, 2023 | 142.58 | 143.06 | 141.79 | 142.04 | 784,177 | -0.84(-0.59%) |
Apr 13, 2023 | 141.81 | 143.00 | 141.18 | 142.88 | 682,567 | +1.52(+1.07%) |
Apr 12, 2023 | 139.65 | 142.13 | 139.07 | 141.37 | 892,646 | +2.37(+1.71%) |
Apr 11, 2023 | 137.13 | 140.13 | 136.91 | 138.99 | 937,088 | +1.73(+1.26%) |
Apr 10, 2023 | 136.12 | 137.38 | 135.42 | 137.26 | 512,661 | +0.46(+0.33%) |
Apr 06, 2023 | 135.80 | 137.24 | 135.71 | 136.81 | 493,670 | +0.73(+0.54%) |
Apr 05, 2023 | 137.54 | 138.38 | 135.64 | 136.07 | 859,772 | -1.32(-0.96%) |
Apr 04, 2023 | 138.74 | 138.74 | 136.63 | 137.39 | 777,085 | -1.03(-0.75%) |
Apr 03, 2023 | 138.08 | 139.00 | 137.68 | 138.43 | 584,859 | +0.39(+0.28%) |
Mar 31, 2023 | 137.74 | 138.74 | 137.30 | 138.04 | 832,247 | +1.04(+0.76%) |
Mar 30, 2023 | 135.67 | 137.51 | 135.42 | 137.00 | 1,039,609 | +1.94(+1.43%) |
Mar 29, 2023 | 134.49 | 135.41 | 134.11 | 135.06 | 672,738 | +1.23(+0.92%) |
Mar 28, 2023 | 132.22 | 133.91 | 132.18 | 133.83 | 460,937 | +1.37(+1.03%) |
Mar 27, 2023 | 133.01 | 134.39 | 132.39 | 132.46 | 791,624 | -0.17(-0.13%) |
Mar 24, 2023 | 130.04 | 132.98 | 129.83 | 132.63 | 698,163 | +2.45(+1.88%) |
Mar 23, 2023 | 131.10 | 132.57 | 129.90 | 130.18 | 617,037 | -1.03(-0.79%) |
Mar 22, 2023 | 132.30 | 133.17 | 131.16 | 131.21 | 686,224 | -1.13(-0.85%) |
Mar 21, 2023 | 134.99 | 135.13 | 131.87 | 132.34 | 1,093,342 | -2.15(-1.60%) |
Mar 20, 2023 | 133.83 | 136.08 | 133.67 | 134.50 | 819,159 | +1.13(+0.85%) |
Mar 17, 2023 | 134.93 | 134.96 | 133.19 | 133.37 | 1,120,726 | -1.71(-1.26%) |
Mar 16, 2023 | 133.91 | 135.61 | 133.31 | 135.07 | 743,612 | +1.03(+0.77%) |
Mar 15, 2023 | 133.01 | 134.12 | 131.62 | 134.04 | 1,081,928 | +0.06(+0.04%) |
Mar 14, 2023 | 132.52 | 134.40 | 132.13 | 133.98 | 680,783 | +2.35(+1.79%) |
Mar 13, 2023 | 129.73 | 132.93 | 129.73 | 131.63 | 803,741 | +1.56(+1.20%) |
Mar 10, 2023 | 131.70 | 132.03 | 129.69 | 130.07 | 967,864 | -1.33(-1.01%) |
Mar 09, 2023 | 132.65 | 133.86 | 131.22 | 131.40 | 961,838 | -0.82(-0.62%) |
Mar 08, 2023 | 132.36 | 132.71 | 131.61 | 132.22 | 764,238 | -0.05(-0.04%) |
Mar 07, 2023 | 134.48 | 134.71 | 132.07 | 132.27 | 671,609 | -2.12(-1.58%) |
Mar 06, 2023 | 132.63 | 135.32 | 132.52 | 134.40 | 1,031,694 | +1.25(+0.94%) |
Mar 03, 2023 | 132.54 | 133.25 | 131.00 | 133.15 | 840,716 | +0.45(+0.34%) |
Mar 02, 2023 | 132.41 | 133.18 | 132.06 | 132.70 | 703,280 | +0.25(+0.19%) |
Mar 01, 2023 | 132.28 | 134.15 | 132.22 | 132.45 | 902,939 | -0.48(-0.36%) |
Feb 28, 2023 | 133.89 | 135.03 | 132.36 | 132.93 | 1,254,399 | -1.76(-1.31%) |
Feb 27, 2023 | 133.61 | 135.18 | 133.22 | 134.69 | 1,425,005 | +1.80(+1.36%) |
Feb 24, 2023 | 132.82 | 133.41 | 131.90 | 132.89 | 761,057 | -0.65(-0.49%) |
Feb 23, 2023 | 134.93 | 135.10 | 132.60 | 133.54 | 794,841 | -1.16(-0.86%) |
Feb 22, 2023 | 134.59 | 136.60 | 134.18 | 134.70 | 1,327,366 | +0.69(+0.52%) |
Feb 21, 2023 | 134.36 | 135.46 | 133.00 | 134.01 | 1,077,537 | -0.84(-0.62%) |
Feb 17, 2023 | 135.39 | 137.48 | 134.20 | 134.85 | 1,153,212 | -0.25(-0.18%) |
Feb 16, 2023 | 134.35 | 136.96 | 132.16 | 135.10 | 1,618,200 | +0.82(+0.61%) |
Feb 15, 2023 | 132.81 | 134.47 | 132.45 | 134.27 | 946,295 | +0.84(+0.63%) |
Feb 14, 2023 | 133.17 | 133.66 | 132.25 | 133.43 | 879,473 | +0.02(+0.01%) |
Feb 13, 2023 | 134.43 | 134.98 | 133.19 | 133.41 | 777,071 | -0.65(-0.49%) |
Feb 10, 2023 | 132.86 | 134.61 | 132.43 | 134.06 | 1,193,859 | +1.62(+1.23%) |
Feb 09, 2023 | 132.96 | 133.20 | 131.45 | 132.44 | 879,298 | +0.21(+0.16%) |
Feb 08, 2023 | 131.82 | 132.47 | 131.32 | 132.23 | 603,081 | +0.10(+0.07%) |
Feb 07, 2023 | 131.25 | 132.24 | 129.87 | 132.13 | 797,056 | +0.44(+0.33%) |
Feb 06, 2023 | 130.47 | 131.93 | 130.47 | 131.70 | 695,682 | +0.69(+0.53%) |
Feb 03, 2023 | 130.33 | 131.34 | 129.43 | 131.00 | 791,067 | +0.26(+0.20%) |
Feb 02, 2023 | 132.18 | 132.24 | 130.25 | 130.75 | 1,503,323 | -1.04(-0.79%) |
Feb 01, 2023 | 130.57 | 132.92 | 129.57 | 131.79 | 1,274,241 | +0.12(+0.09%) |
Jan 31, 2023 | 130.03 | 131.68 | 129.34 | 131.67 | 940,881 | +1.88(+1.45%) |
Jan 30, 2023 | 130.06 | 131.18 | 129.76 | 129.78 | 808,961 | -0.28(-0.21%) |
Jan 27, 2023 | 129.39 | 130.31 | 128.31 | 130.06 | 887,051 | +0.53(+0.41%) |
Jan 26, 2023 | 131.17 | 131.17 | 128.68 | 129.53 | 1,046,813 | -0.96(-0.74%) |
Jan 25, 2023 | 127.77 | 130.50 | 127.41 | 130.49 | 1,027,758 | +2.00(+1.56%) |
Jan 24, 2023 | 128.78 | 139.49 | 127.40 | 128.49 | 774,879 | +0.51(+0.40%) |
Jan 23, 2023 | 127.43 | 128.62 | 127.02 | 127.98 | 598,754 | +0.55(+0.43%) |
Jan 20, 2023 | 125.87 | 127.88 | 124.66 | 127.43 | 1,092,739 | +1.26(+1.00%) |
Jan 19, 2023 | 127.00 | 127.82 | 126.16 | 126.17 | 856,150 | -0.85(-0.67%) |
Jan 18, 2023 | 130.49 | 131.30 | 127.02 | 127.02 | 993,585 | -3.41(-2.61%) |
Jan 17, 2023 | 130.19 | 131.82 | 130.19 | 130.43 | 1,264,607 | +1.05(+0.81%) |
Jan 13, 2023 | 126.83 | 129.52 | 125.88 | 129.38 | 1,770,333 | +2.58(+2.03%) |
Jan 12, 2023 | 131.13 | 131.24 | 126.16 | 126.80 | 1,536,491 | -4.22(-3.22%) |
Jan 11, 2023 | 130.88 | 131.89 | 129.23 | 131.02 | 1,126,507 | +1.04(+0.80%) |
Jan 10, 2023 | 130.58 | 130.75 | 127.79 | 129.98 | 844,734 | -0.98(-0.75%) |
Jan 09, 2023 | 132.45 | 133.00 | 130.93 | 130.96 | 1,059,847 | -0.62(-0.47%) |
Jan 06, 2023 | 127.83 | 131.74 | 127.25 | 131.58 | 1,196,365 | +4.16(+3.27%) |
Jan 05, 2023 | 130.37 | 130.45 | 126.87 | 127.42 | 848,850 | -3.78(-2.88%) |
Jan 04, 2023 | 131.64 | 132.16 | 130.27 | 131.20 | 647,586 | +0.71(+0.55%) |
Jan 03, 2023 | 131.28 | 132.35 | 129.25 | 130.49 | 505,704 | -0.84(-0.64%) |
Dec 30, 2022 | 131.86 | 131.93 | 130.17 | 131.33 | 526,749 | -0.94(-0.71%) |
Dec 29, 2022 | 132.04 | 132.69 | 131.62 | 132.27 | 339,988 | +1.04(+0.79%) |
Dec 28, 2022 | 133.06 | 133.34 | 131.21 | 131.23 | 544,566 | -1.41(-1.06%) |
Dec 27, 2022 | 132.50 | 133.38 | 131.79 | 132.64 | 348,175 | +0.51(+0.38%) |
Dec 23, 2022 | 130.78 | 132.23 | 129.84 | 132.13 | 477,110 | +1.21(+0.92%) |
Dec 22, 2022 | 132.11 | 132.62 | 130.22 | 130.93 | 665,425 | -1.79(-1.35%) |
Dec 21, 2022 | 132.39 | 133.77 | 131.37 | 132.72 | 599,850 | +1.29(+0.98%) |
Dec 20, 2022 | 131.97 | 132.58 | 130.94 | 131.43 | 1,022,867 | -0.64(-0.49%) |
Dec 19, 2022 | 133.35 | 134.22 | 131.71 | 132.07 | 1,068,015 | -1.18(-0.88%) |
Dec 16, 2022 | 135.01 | 135.44 | 133.17 | 133.25 | 1,119,348 | -2.80(-2.06%) |
Dec 15, 2022 | 138.02 | 138.19 | 134.53 | 136.06 | 1,076,350 | -3.12(-2.24%) |
Dec 14, 2022 | 140.07 | 141.02 | 138.61 | 139.18 | 909,147 | -0.25(-0.18%) |
Dec 13, 2022 | 141.24 | 141.68 | 139.27 | 139.43 | 1,148,096 | +0.21(+0.15%) |
Dec 12, 2022 | 139.34 | 139.59 | 137.78 | 139.22 | 765,692 | +0.57(+0.41%) |
Dec 09, 2022 | 139.23 | 139.82 | 138.33 | 138.64 | 604,902 | -0.58(-0.42%) |
Dec 08, 2022 | 139.15 | 140.07 | 138.85 | 139.23 | 543,362 | +0.17(+0.12%) |
Dec 07, 2022 | 139.90 | 141.44 | 138.74 | 139.06 | 612,950 | -0.56(-0.40%) |
Dec 06, 2022 | 141.65 | 142.31 | 139.00 | 139.61 | 693,491 | -2.11(-1.49%) |
Dec 05, 2022 | 144.00 | 144.00 | 141.17 | 141.72 | 721,112 | -2.38(-1.65%) |
Dec 02, 2022 | 141.62 | 144.76 | 141.45 | 144.10 | 558,453 | +1.49(+1.04%) |
Dec 01, 2022 | 143.64 | 144.64 | 142.25 | 142.62 | 787,146 | -0.54(-0.38%) |
Nov 30, 2022 | 139.76 | 143.32 | 139.50 | 143.16 | 1,566,250 | +3.65(+2.61%) |
Nov 29, 2022 | 140.64 | 141.10 | 138.79 | 139.51 | 706,066 | -1.32(-0.94%) |
Nov 28, 2022 | 140.24 | 142.73 | 140.24 | 140.83 | 819,080 | -0.02(-0.01%) |
Nov 25, 2022 | 140.68 | 141.86 | 140.50 | 140.85 | 474,658 | +0.19(+0.13%) |
Nov 23, 2022 | 140.40 | 141.36 | 140.19 | 140.66 | 793,936 | +0.17(+0.12%) |
Nov 22, 2022 | 139.70 | 141.18 | 139.41 | 140.50 | 917,741 | +1.18(+0.85%) |
Nov 21, 2022 | 139.41 | 140.59 | 138.87 | 139.32 | 747,593 | +0.42(+0.30%) |
Nov 18, 2022 | 138.21 | 139.26 | 137.98 | 138.90 | 834,948 | +1.42(+1.03%) |
Nov 17, 2022 | 136.79 | 138.22 | 136.32 | 137.48 | 893,215 | +0.38(+0.27%) |
Nov 16, 2022 | 134.95 | 137.81 | 134.95 | 137.11 | 714,737 | +2.26(+1.68%) |
Nov 15, 2022 | 135.00 | 135.80 | 133.00 | 134.85 | 932,836 | +1.21(+0.91%) |
Nov 14, 2022 | 134.93 | 135.77 | 133.46 | 133.63 | 954,555 | -1.10(-0.81%) |
Nov 11, 2022 | 138.24 | 138.90 | 132.69 | 134.73 | 1,476,414 | -3.32(-2.41%) |
Nov 10, 2022 | 139.32 | 139.74 | 135.35 | 138.06 | 1,533,431 | +1.92(+1.41%) |
Nov 09, 2022 | 137.44 | 138.43 | 135.96 | 136.14 | 1,176,578 | -1.66(-1.21%) |
Nov 08, 2022 | 137.10 | 138.00 | 135.72 | 137.80 | 1,525,826 | -0.04(-0.03%) |
Nov 07, 2022 | 135.41 | 138.70 | 135.00 | 137.84 | 1,661,003 | +2.91(+2.15%) |
Nov 04, 2022 | 139.01 | 139.19 | 134.59 | 134.93 | 1,913,100 | -2.03(-1.48%) |
Nov 03, 2022 | 130.68 | 137.23 | 130.25 | 136.96 | 2,474,462 | +8.44(+6.57%) |
Nov 02, 2022 | 129.13 | 128.10 | 128.51 | 1,399,784 | -0.93(-0.72%) | |
Nov 01, 2022 | 131.47 | 132.33 | 129.12 | 129.44 | 901,888 | -1.00(-0.77%) |
Oct 31, 2022 | 130.73 | 132.60 | 130.31 | 130.44 | 1,241,193 | -0.91(-0.69%) |
Oct 28, 2022 | 131.90 | 132.34 | 130.33 | 131.35 | 1,293,438 | -0.69(-0.52%) |
Oct 27, 2022 | 131.11 | 133.47 | 131.11 | 132.04 | 1,400,160 | +1.34(+1.03%) |
Oct 26, 2022 | 131.27 | 133.10 | 130.05 | 130.70 | 901,564 | -0.41(-0.31%) |
Oct 25, 2022 | 131.09 | 131.57 | 129.87 | 131.10 | 874,731 | +0.66(+0.51%) |
Oct 24, 2022 | 130.39 | 130.94 | 128.60 | 130.44 | 1,182,035 | +1.25(+0.97%) |
Oct 21, 2022 | 128.14 | 129.57 | 127.29 | 129.19 | 755,542 | +0.95(+0.74%) |
Oct 20, 2022 | 130.97 | 130.97 | 127.92 | 128.24 | 883,003 | -2.42(-1.85%) |
Oct 19, 2022 | 128.24 | 130.71 | 127.97 | 130.66 | 844,338 | +1.63(+1.26%) |
Oct 18, 2022 | 128.72 | 129.45 | 127.61 | 129.03 | 1,579,925 | +2.32(+1.83%) |
Oct 17, 2022 | 124.59 | 127.74 | 124.29 | 126.70 | 1,305,824 | +3.55(+2.88%) |
Oct 14, 2022 | 128.25 | 128.98 | 122.85 | 123.15 | 943,911 | -4.20(-3.30%) |
Oct 13, 2022 | 123.40 | 128.16 | 122.89 | 127.36 | 1,078,992 | +1.40(+1.11%) |
Oct 12, 2022 | 128.19 | 128.19 | 125.94 | 125.95 | 725,828 | -2.08(-1.62%) |
Oct 11, 2022 | 127.31 | 129.43 | 126.71 | 128.03 | 1,103,728 | +0.30(+0.23%) |
Oct 10, 2022 | 128.76 | 129.18 | 126.69 | 127.73 | 852,669 | -0.79(-0.62%) |
Oct 07, 2022 | 132.00 | 133.01 | 128.25 | 128.52 | 1,874,538 | -4.70(-3.53%) |
Oct 06, 2022 | 139.39 | 139.62 | 129.32 | 133.22 | 5,953,577 | -7.01(-5.00%) |
Oct 05, 2022 | 140.13 | 141.20 | 139.76 | 140.23 | 1,272,705 | -0.85(-0.60%) |
Oct 04, 2022 | 137.20 | 141.77 | 137.20 | 141.08 | 1,301,279 | +4.60(+3.37%) |