Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 138.74 | 140.45 | 138.34 | 140.33 | 6,794,147 | +1.95(+1.41%) |
Oct 30, 2023 | 138.93 | 140.20 | 138.33 | 138.38 | 4,333,226 | +0.11(+0.08%) |
Oct 27, 2023 | 139.34 | 140.39 | 137.49 | 138.28 | 5,637,092 | -1.20(-0.86%) |
Oct 26, 2023 | 137.97 | 140.11 | 137.36 | 139.48 | 11,469,883 | +6.48(+4.87%) |
Oct 25, 2023 | 133.41 | 134.37 | 132.27 | 133.00 | 6,666,682 | -0.69(-0.52%) |
Oct 24, 2023 | 132.67 | 133.87 | 132.00 | 133.69 | 3,811,260 | +1.37(+1.03%) |
Oct 23, 2023 | 132.56 | 133.58 | 131.82 | 132.32 | 3,563,410 | -0.76(-0.57%) |
Oct 20, 2023 | 134.04 | 135.12 | 133.04 | 133.08 | 5,014,958 | -0.82(-0.62%) |
Oct 19, 2023 | 134.51 | 135.25 | 133.82 | 133.90 | 5,477,172 | -1.90(-1.40%) |
Oct 18, 2023 | 135.83 | 136.25 | 135.42 | 135.80 | 3,432,187 | -0.34(-0.25%) |
Oct 17, 2023 | 133.04 | 136.43 | 132.25 | 136.14 | 4,296,563 | +1.08(+0.80%) |
Oct 16, 2023 | 135.13 | 135.62 | 134.40 | 135.06 | 3,464,493 | +0.73(+0.54%) |
Oct 13, 2023 | 135.61 | 135.95 | 134.15 | 134.34 | 4,724,235 | -2.70(-1.97%) |
Oct 12, 2023 | 138.27 | 138.67 | 136.75 | 137.03 | 4,041,597 | -1.93(-1.39%) |
Oct 11, 2023 | 138.27 | 139.07 | 137.91 | 138.97 | 2,588,405 | +1.09(+0.79%) |
Oct 10, 2023 | 138.35 | 139.14 | 137.50 | 137.88 | 3,108,104 | -0.09(-0.06%) |
Oct 09, 2023 | 138.06 | 138.16 | 136.49 | 137.97 | 2,426,512 | +0.16(+0.12%) |
Oct 06, 2023 | 137.19 | 138.68 | 135.94 | 137.80 | 3,619,120 | +0.49(+0.36%) |
Oct 05, 2023 | 136.70 | 137.48 | 136.01 | 137.31 | 3,322,739 | +0.44(+0.32%) |
Oct 04, 2023 | 136.19 | 137.00 | 135.82 | 136.87 | 2,718,529 | +0.66(+0.48%) |
Oct 03, 2023 | 136.68 | 137.42 | 135.83 | 136.21 | 3,385,191 | -0.40(-0.29%) |
Oct 02, 2023 | 135.87 | 137.24 | 135.69 | 136.61 | 3,376,136 | +0.48(+0.36%) |
Sep 29, 2023 | 137.77 | 137.90 | 135.45 | 136.12 | 5,895,256 | -1.24(-0.90%) |
Sep 28, 2023 | 137.91 | 138.04 | 136.03 | 137.36 | 5,960,888 | -1.54(-1.11%) |
Sep 27, 2023 | 139.39 | 139.54 | 137.54 | 138.91 | 4,576,249 | -0.07(-0.05%) |
Sep 26, 2023 | 141.18 | 141.82 | 138.76 | 138.97 | 4,972,141 | -3.14(-2.21%) |
Sep 25, 2023 | 142.21 | 142.51 | 141.91 | 142.12 | 2,776,857 | -0.42(-0.29%) |
Sep 22, 2023 | 143.02 | 143.69 | 142.45 | 142.53 | 2,666,935 | -0.46(-0.32%) |
Sep 21, 2023 | 144.56 | 144.81 | 142.92 | 142.99 | 5,096,435 | -2.38(-1.64%) |
Sep 20, 2023 | 143.94 | 147.41 | 143.72 | 145.37 | 9,929,741 | +3.21(+2.26%) |
Sep 19, 2023 | 140.68 | 142.35 | 140.35 | 142.16 | 4,066,499 | +1.39(+0.99%) |
Sep 18, 2023 | 141.43 | 142.12 | 140.74 | 140.77 | 2,585,036 | -0.87(-0.62%) |
Sep 15, 2023 | 142.73 | 143.45 | 141.20 | 141.64 | 6,425,371 | -1.32(-0.92%) |
Sep 14, 2023 | 142.99 | 143.33 | 142.12 | 142.96 | 2,806,742 | +0.78(+0.55%) |
Sep 13, 2023 | 141.60 | 142.60 | 141.57 | 142.19 | 2,708,505 | +0.24(+0.17%) |
Sep 12, 2023 | 143.51 | 143.59 | 141.46 | 141.94 | 4,594,484 | -2.02(-1.40%) |
Sep 11, 2023 | 144.15 | 144.35 | 143.19 | 143.96 | 3,374,170 | +0.68(+0.47%) |
Sep 08, 2023 | 142.96 | 144.16 | 142.88 | 143.28 | 3,837,199 | +0.16(+0.11%) |
Sep 07, 2023 | 143.72 | 144.35 | 143.01 | 143.13 | 3,435,295 | -0.52(-0.36%) |
Sep 06, 2023 | 143.26 | 143.91 | 142.74 | 143.65 | 3,021,962 | -0.07(-0.05%) |
Sep 05, 2023 | 143.50 | 144.56 | 143.18 | 143.72 | 3,843,908 | +0.18(+0.13%) |
Sep 01, 2023 | 142.88 | 143.69 | 142.54 | 143.53 | 2,811,520 | +1.08(+0.76%) |
Aug 31, 2023 | 142.56 | 143.33 | 142.18 | 142.46 | 4,005,071 | -0.03(-0.02%) |
Aug 30, 2023 | 142.06 | 142.54 | 141.41 | 142.49 | 2,314,238 | +0.40(+0.28%) |
Aug 29, 2023 | 141.94 | 142.36 | 141.28 | 142.09 | 2,863,173 | +0.42(+0.29%) |
Aug 28, 2023 | 141.08 | 142.37 | 140.89 | 141.67 | 3,670,618 | +0.65(+0.46%) |
Aug 25, 2023 | 139.89 | 141.14 | 139.23 | 141.02 | 3,772,486 | +1.75(+1.25%) |
Aug 24, 2023 | 139.24 | 140.17 | 138.96 | 139.28 | 2,988,736 | +0.14(+0.10%) |
Aug 23, 2023 | 137.50 | 139.20 | 137.36 | 139.14 | 2,637,288 | +1.86(+1.36%) |
Aug 22, 2023 | 138.41 | 138.96 | 137.09 | 137.28 | 3,666,749 | -0.77(-0.55%) |
Aug 21, 2023 | 137.21 | 138.15 | 136.91 | 138.04 | 3,027,753 | +0.84(+0.62%) |
Aug 18, 2023 | 135.83 | 137.59 | 135.60 | 137.20 | 4,035,657 | +0.73(+0.53%) |
Aug 17, 2023 | 136.81 | 138.41 | 136.41 | 136.47 | 3,856,604 | +0.02(+0.01%) |
Aug 16, 2023 | 137.48 | 137.86 | 136.37 | 136.45 | 3,385,563 | -1.19(-0.87%) |
Aug 15, 2023 | 137.29 | 138.07 | 137.00 | 137.65 | 3,768,449 | -0.04(-0.03%) |
Aug 14, 2023 | 138.79 | 139.10 | 137.58 | 137.68 | 4,357,186 | -1.17(-0.85%) |
Aug 11, 2023 | 138.86 | 139.18 | 137.97 | 138.86 | 2,603,977 | -0.13(-0.09%) |
Aug 10, 2023 | 138.78 | 140.28 | 138.44 | 138.98 | 4,880,970 | +0.74(+0.53%) |
Aug 09, 2023 | 140.62 | 140.62 | 138.06 | 138.25 | 4,197,992 | -1.71(-1.22%) |
Aug 08, 2023 | 139.75 | 140.19 | 138.23 | 139.95 | 4,851,211 | -0.26(-0.18%) |
Aug 07, 2023 | 139.08 | 140.52 | 139.01 | 140.21 | 3,584,541 | +1.86(+1.34%) |
Aug 04, 2023 | 139.17 | 140.13 | 138.11 | 138.35 | 4,402,933 | -0.20(-0.15%) |
Aug 03, 2023 | 137.91 | 139.29 | 137.46 | 138.55 | 4,120,357 | +0.27(+0.19%) |
Aug 02, 2023 | 136.95 | 138.41 | 136.50 | 138.28 | 5,168,619 | +0.81(+0.59%) |
Aug 01, 2023 | 138.36 | 138.58 | 136.37 | 137.48 | 5,002,171 | -0.81(-0.59%) |
Jul 31, 2023 | 137.94 | 138.70 | 137.67 | 138.29 | 6,400,899 | +0.70(+0.51%) |
Jul 28, 2023 | 137.59 | 138.07 | 137.02 | 137.59 | 6,971,174 | +0.46(+0.34%) |
Jul 27, 2023 | 136.49 | 137.53 | 136.11 | 137.13 | 6,600,313 | +1.82(+1.35%) |
Jul 26, 2023 | 134.71 | 135.49 | 134.17 | 135.31 | 4,218,402 | +0.71(+0.53%) |
Jul 25, 2023 | 133.73 | 134.70 | 133.37 | 134.60 | 3,927,140 | +0.76(+0.57%) |
Jul 24, 2023 | 133.66 | 134.40 | 133.11 | 133.84 | 3,623,235 | +0.57(+0.43%) |
Jul 21, 2023 | 132.57 | 134.07 | 132.14 | 133.27 | 6,108,069 | +0.54(+0.40%) |
Jul 20, 2023 | 131.59 | 134.59 | 130.99 | 132.73 | 11,359,622 | +2.78(+2.14%) |
Jul 19, 2023 | 130.00 | 130.88 | 129.67 | 129.95 | 5,746,522 | +0.11(+0.09%) |
Jul 18, 2023 | 129.21 | 130.40 | 128.81 | 129.84 | 4,015,403 | +1.07(+0.83%) |
Jul 17, 2023 | 127.82 | 129.12 | 127.67 | 128.76 | 3,302,943 | +0.81(+0.63%) |
Jul 14, 2023 | 128.44 | 128.45 | 127.51 | 127.95 | 2,983,264 | -0.50(-0.39%) |
Jul 13, 2023 | 128.06 | 129.56 | 127.92 | 128.45 | 3,358,352 | +1.04(+0.81%) |
Jul 12, 2023 | 129.56 | 129.81 | 127.16 | 127.42 | 3,891,080 | -1.53(-1.19%) |
Jul 11, 2023 | 128.20 | 129.07 | 127.79 | 128.95 | 3,049,183 | +1.48(+1.16%) |
Jul 10, 2023 | 126.38 | 127.62 | 126.32 | 127.47 | 2,470,130 | +0.79(+0.62%) |
Jul 07, 2023 | 126.40 | 128.39 | 126.37 | 126.69 | 3,109,663 | -0.08(-0.06%) |
Jul 06, 2023 | 127.80 | 128.44 | 126.18 | 126.77 | 3,658,395 | -1.99(-1.55%) |
Jul 05, 2023 | 127.88 | 128.83 | 127.18 | 128.76 | 3,081,010 | +0.55(+0.43%) |
Jul 03, 2023 | 127.97 | 128.87 | 127.45 | 128.21 | 1,540,007 | -0.13(-0.10%) |
Jun 30, 2023 | 129.19 | 129.52 | 127.98 | 128.35 | 4,416,964 | -0.24(-0.19%) |
Jun 29, 2023 | 126.37 | 128.87 | 126.31 | 128.59 | 3,793,844 | +2.21(+1.75%) |
Jun 28, 2023 | 126.67 | 126.67 | 125.57 | 126.38 | 2,870,456 | -0.56(-0.44%) |
Jun 27, 2023 | 125.94 | 127.52 | 125.49 | 126.94 | 3,356,626 | +0.96(+0.76%) |
Jun 26, 2023 | 124.11 | 126.05 | 124.03 | 125.98 | 5,051,680 | +1.83(+1.48%) |
Jun 23, 2023 | 125.08 | 125.29 | 123.91 | 124.15 | 11,978,421 | -1.67(-1.33%) |
Jun 22, 2023 | 126.31 | 127.53 | 125.35 | 125.82 | 6,268,843 | -2.42(-1.88%) |
Jun 21, 2023 | 129.59 | 129.86 | 127.85 | 128.23 | 5,735,290 | -2.18(-1.67%) |
Jun 20, 2023 | 130.79 | 131.63 | 130.34 | 130.41 | 4,453,250 | -1.46(-1.11%) |
Jun 16, 2023 | 133.55 | 133.78 | 131.86 | 131.87 | 7,812,559 | -0.88(-0.66%) |
Jun 15, 2023 | 131.67 | 133.13 | 131.58 | 132.75 | 3,974,677 | +15.98(+13.68%) |
May 08, 2023 | 117.11 | 117.26 | 115.97 | 116.77 | 3,869,907 | -0.24(-0.20%) |
May 05, 2023 | 116.50 | 117.43 | 116.21 | 117.01 | 5,254,227 | +1.02(+0.88%) |
May 04, 2023 | 116.42 | 116.89 | 115.22 | 115.99 | 4,720,797 | -0.83(-0.71%) |
May 03, 2023 | 118.72 | 118.82 | 116.64 | 116.82 | 4,811,961 | -1.62(-1.37%) |
May 02, 2023 | 119.52 | 119.66 | 116.65 | 118.44 | 4,697,437 | -0.88(-0.74%) |
May 01, 2023 | 119.56 | 119.94 | 119.29 | 119.32 | 2,878,556 | -0.30(-0.25%) |
Apr 28, 2023 | 119.78 | 120.41 | 118.89 | 119.62 | 5,348,572 | -0.53(-0.44%) |
Apr 27, 2023 | 119.58 | 120.20 | 118.72 | 120.15 | 3,386,630 | +1.06(+0.89%) |
Apr 26, 2023 | 119.05 | 119.75 | 118.40 | 119.09 | 4,434,244 | -0.04(-0.03%) |
Apr 25, 2023 | 118.19 | 119.41 | 118.06 | 119.13 | 4,516,708 | +0.46(+0.39%) |
Apr 24, 2023 | 118.81 | 119.28 | 117.87 | 118.66 | 4,273,066 | -0.31(-0.26%) |
Apr 21, 2023 | 119.23 | 119.89 | 118.54 | 118.98 | 7,107,224 | -0.60(-0.50%) |
Apr 20, 2023 | 123.16 | 123.94 | 119.08 | 119.57 | 10,301,470 | +0.04(+0.03%) |
Apr 19, 2023 | 119.70 | 120.16 | 118.57 | 119.53 | 7,388,287 | -1.38(-1.14%) |
Apr 18, 2023 | 121.26 | 121.77 | 120.51 | 120.92 | 3,374,526 | -0.04(-0.03%) |
Apr 17, 2023 | 121.41 | 121.81 | 119.99 | 120.95 | 3,870,379 | -0.30(-0.25%) |
Apr 14, 2023 | 121.56 | 122.86 | 120.47 | 121.26 | 4,417,946 | +0.23(+0.19%) |
Apr 13, 2023 | 121.13 | 121.49 | 119.23 | 121.03 | 5,940,359 | -0.61(-0.50%) |
Apr 12, 2023 | 123.39 | 123.86 | 121.28 | 121.64 | 4,181,859 | -1.78(-1.44%) |
Apr 11, 2023 | 123.56 | 124.06 | 123.19 | 123.41 | 3,310,124 | -0.58(-0.47%) |
Apr 10, 2023 | 122.86 | 124.04 | 122.30 | 123.99 | 2,762,031 | +0.50(+0.41%) |
Apr 06, 2023 | 125.06 | 125.48 | 123.31 | 123.49 | 3,223,760 | -1.55(-1.24%) |
Apr 05, 2023 | 124.31 | 125.49 | 124.31 | 125.04 | 3,063,298 | +0.51(+0.41%) |
Apr 04, 2023 | 124.90 | 125.05 | 123.86 | 124.53 | 3,573,883 | -0.43(-0.35%) |
Apr 03, 2023 | 123.93 | 125.49 | 123.75 | 124.97 | 4,058,022 | +0.92(+0.74%) |
Mar 31, 2023 | 122.52 | 124.18 | 122.47 | 124.05 | 4,781,554 | +1.77(+1.45%) |
Mar 30, 2023 | 123.17 | 124.42 | 122.17 | 122.28 | 3,763,395 | -0.46(-0.38%) |
Mar 29, 2023 | 123.13 | 123.35 | 122.24 | 122.74 | 3,466,086 | +0.35(+0.29%) |
Mar 28, 2023 | 122.24 | 122.69 | 121.88 | 122.39 | 3,052,974 | +0.03(+0.02%) |
Mar 27, 2023 | 119.68 | 123.26 | 119.68 | 122.36 | 6,893,690 | +3.81(+3.21%) |
Mar 24, 2023 | 116.73 | 118.66 | 116.28 | 118.56 | 4,029,087 | +1.82(+1.56%) |
Mar 23, 2023 | 117.16 | 118.22 | 116.01 | 116.74 | 4,915,833 | -0.64(-0.55%) |
Mar 22, 2023 | 120.18 | 120.38 | 117.35 | 117.39 | 3,750,247 | -2.39(-1.99%) |
Mar 21, 2023 | 120.08 | 120.32 | 118.91 | 119.77 | 4,074,860 | +0.60(+0.50%) |
Mar 20, 2023 | 117.63 | 119.37 | 117.52 | 119.17 | 4,861,555 | +2.13(+1.82%) |
Mar 17, 2023 | 117.41 | 117.83 | 116.33 | 117.05 | 39,523,356 | -0.96(-0.81%) |
Mar 16, 2023 | 116.36 | 118.11 | 115.37 | 118.00 | 6,805,352 | +1.34(+1.15%) |
Mar 15, 2023 | 116.38 | 116.72 | 115.17 | 116.66 | 6,327,559 | -1.30(-1.10%) |
Mar 14, 2023 | 119.69 | 119.84 | 116.58 | 117.95 | 8,575,341 | -0.88(-0.74%) |
Mar 13, 2023 | 118.43 | 121.30 | 118.14 | 118.83 | 8,652,668 | +0.12(+0.10%) |
Mar 10, 2023 | 119.34 | 120.45 | 118.41 | 118.71 | 6,331,021 | -0.67(-0.56%) |
Mar 09, 2023 | 121.41 | 121.62 | 119.21 | 119.38 | 5,788,684 | -1.79(-1.48%) |
Mar 08, 2023 | 121.58 | 121.82 | 120.69 | 121.17 | 2,943,712 | -0.19(-0.16%) |
Mar 07, 2023 | 123.28 | 123.41 | 121.30 | 121.36 | 3,728,484 | -1.84(-1.49%) |
Mar 06, 2023 | 122.68 | 123.83 | 122.63 | 123.20 | 3,310,797 | +0.52(+0.42%) |
Mar 03, 2023 | 122.40 | 122.93 | 121.85 | 122.68 | 3,022,663 | +0.67(+0.55%) |
Mar 02, 2023 | 121.49 | 122.28 | 120.85 | 122.00 | 3,529,711 | +0.70(+0.58%) |
Mar 01, 2023 | 121.98 | 122.52 | 120.88 | 121.30 | 3,971,304 | -1.05(-0.86%) |
Feb 28, 2023 | 123.54 | 123.59 | 122.20 | 122.35 | 5,433,844 | -1.13(-0.91%) |
Feb 27, 2023 | 124.36 | 124.79 | 123.14 | 123.48 | 2,917,650 | -0.08(-0.06%) |
Feb 24, 2023 | 122.66 | 123.65 | 122.28 | 123.56 | 3,187,119 | -0.21(-0.17%) |
Feb 23, 2023 | 124.44 | 124.62 | 121.94 | 123.76 | 3,936,161 | -0.17(-0.14%) |
Feb 22, 2023 | 124.81 | 124.90 | 123.29 | 123.93 | 3,381,379 | -0.70(-0.56%) |
Feb 21, 2023 | 126.80 | 127.17 | 124.59 | 124.64 | 4,498,212 | -3.13(-2.45%) |
Feb 17, 2023 | 127.28 | 128.30 | 126.70 | 127.77 | 3,662,957 | +0.02(+0.01%) |
Feb 16, 2023 | 128.29 | 128.66 | 127.36 | 127.75 | 3,133,364 | -1.33(-1.03%) |
Feb 15, 2023 | 127.94 | 129.12 | 127.81 | 129.07 | 2,691,293 | +0.37(+0.29%) |
Feb 14, 2023 | 129.69 | 129.87 | 127.80 | 128.70 | 3,383,576 | -1.27(-0.98%) |
Feb 13, 2023 | 128.69 | 130.01 | 128.58 | 129.97 | 4,650,318 | +1.66(+1.29%) |
Feb 10, 2023 | 126.59 | 128.48 | 126.33 | 128.32 | 5,336,316 | +1.75(+1.38%) |
Feb 09, 2023 | 127.74 | 128.44 | 126.18 | 126.56 | 4,139,776 | -0.55(-0.43%) |
Feb 08, 2023 | 126.86 | 127.82 | 126.35 | 127.11 | 4,911,494 | +0.13(+0.10%) |
Feb 07, 2023 | 126.82 | 127.51 | 125.68 | 126.98 | 3,997,400 | -0.32(-0.25%) |
Feb 06, 2023 | 126.97 | 127.43 | 126.15 | 127.30 | 5,178,550 | -0.71(-0.55%) |
Feb 03, 2023 | 127.46 | 128.02 | 126.69 | 128.01 | 4,017,683 | +0.51(+0.40%) |
Feb 02, 2023 | 127.09 | 127.81 | 126.06 | 127.50 | 6,530,806 | +1.22(+0.96%) |
Feb 01, 2023 | 125.72 | 126.94 | 124.14 | 126.28 | 5,802,962 | +0.34(+0.27%) |
Jan 31, 2023 | 126.67 | 126.81 | 125.04 | 125.94 | 7,706,021 | -0.53(-0.42%) |
Jan 30, 2023 | 125.56 | 127.23 | 125.24 | 126.48 | 5,748,415 | +0.85(+0.68%) |
Jan 27, 2023 | 125.67 | 126.65 | 125.05 | 125.63 | 8,711,195 | -0.06(-0.04%) |
Jan 26, 2023 | 128.56 | 129.25 | 124.31 | 125.68 | 18,764,352 | -5.90(-4.48%) |
Jan 25, 2023 | 131.31 | 131.84 | 130.27 | 131.58 | 7,807,054 | -0.68(-0.52%) |
Jan 24, 2023 | 132.04 | 133.44 | 130.87 | 132.26 | 4,711,399 | -0.35(-0.26%) |
Jan 23, 2023 | 132.18 | 133.66 | 131.86 | 132.61 | 6,309,191 | +0.62(+0.47%) |
Jan 20, 2023 | 132.43 | 132.61 | 131.35 | 131.99 | 7,973,226 | +0.54(+0.41%) |
Jan 19, 2023 | 130.87 | 132.96 | 130.82 | 131.45 | 5,169,173 | +0.20(+0.15%) |
Jan 18, 2023 | 134.99 | 135.25 | 131.08 | 131.25 | 6,939,951 | -4.47(-3.29%) |
Jan 17, 2023 | 136.87 | 137.58 | 135.56 | 135.72 | 3,194,559 | -0.65(-0.48%) |
Jan 13, 2023 | 134.67 | 136.57 | 134.62 | 136.38 | 2,627,185 | +0.32(+0.23%) |
Jan 12, 2023 | 135.43 | 137.10 | 135.10 | 136.06 | 2,905,378 | +0.27(+0.20%) |
Jan 11, 2023 | 135.55 | 136.04 | 134.10 | 135.79 | 3,496,695 | +0.43(+0.32%) |
Jan 10, 2023 | 134.25 | 135.41 | 133.58 | 135.36 | 2,302,248 | +1.17(+0.87%) |
Jan 09, 2023 | 134.69 | 135.99 | 134.05 | 134.19 | 4,265,853 | -0.14(-0.10%) |
Jan 06, 2023 | 133.10 | 134.84 | 132.35 | 134.33 | 3,823,341 | +2.42(+1.84%) |
Jan 05, 2023 | 133.15 | 133.21 | 130.88 | 131.91 | 3,066,097 | -1.39(-1.04%) |
Jan 04, 2023 | 132.81 | 134.25 | 132.15 | 133.30 | 4,138,737 | +0.98(+0.74%) |
Jan 03, 2023 | 131.90 | 132.65 | 131.32 | 132.32 | 3,571,519 | +0.62(+0.47%) |
Dec 30, 2022 | 131.38 | 131.71 | 130.36 | 131.70 | 3,057,464 | -0.16(-0.12%) |
Dec 29, 2022 | 131.41 | 132.98 | 131.29 | 131.86 | 2,499,052 | +0.97(+0.74%) |
Dec 28, 2022 | 133.12 | 133.50 | 130.82 | 130.89 | 2,716,643 | -2.24(-1.69%) |
Dec 27, 2022 | 132.49 | 133.41 | 132.02 | 133.13 | 2,933,687 | +0.72(+0.54%) |
Dec 23, 2022 | 131.42 | 132.61 | 130.50 | 132.41 | 2,238,682 | +0.72(+0.55%) |
Dec 22, 2022 | 131.76 | 131.76 | 129.58 | 131.69 | 3,569,811 | -1.18(-0.89%) |
Dec 21, 2022 | 132.59 | 133.76 | 131.78 | 132.87 | 4,057,496 | +0.80(+0.61%) |
Dec 20, 2022 | 129.79 | 132.20 | 129.32 | 132.07 | 5,515,653 | +2.25(+1.74%) |
Dec 19, 2022 | 131.02 | 131.28 | 128.25 | 129.81 | 5,649,875 | -1.21(-0.92%) |
Dec 16, 2022 | 132.04 | 132.66 | 129.91 | 131.02 | 10,520,421 | -2.06(-1.55%) |
Dec 15, 2022 | 138.84 | 139.27 | 132.35 | 133.08 | 7,153,384 | -7.01(-5.00%) |
Dec 14, 2022 | 140.66 | 142.00 | 138.77 | 140.09 | 4,499,008 | -0.66(-0.47%) |
Dec 13, 2022 | 140.57 | 143.22 | 140.17 | 140.75 | 9,426,216 | +1.27(+0.91%) |
Dec 12, 2022 | 138.18 | 139.48 | 137.36 | 139.48 | 4,313,213 | +2.02(+1.47%) |
Dec 09, 2022 | 137.79 | 138.67 | 137.39 | 137.46 | 3,260,256 | -0.68(-0.49%) |
Dec 08, 2022 | 138.26 | 139.43 | 137.76 | 138.14 | 2,851,603 | +0.48(+0.35%) |
Dec 07, 2022 | 137.72 | 138.45 | 136.75 | 137.67 | 4,246,979 | -0.22(-0.16%) |
Dec 06, 2022 | 137.70 | 138.16 | 137.13 | 137.88 | 3,045,463 | +0.08(+0.06%) |
Dec 05, 2022 | 138.29 | 139.22 | 137.23 | 137.80 | 2,979,187 | -1.18(-0.85%) |
Dec 02, 2022 | 138.47 | 139.43 | 138.10 | 138.98 | 3,102,269 | -0.46(-0.33%) |
Dec 01, 2022 | 140.20 | 140.23 | 137.73 | 139.43 | 4,809,173 | +0.24(+0.17%) |
Nov 30, 2022 | 136.66 | 139.88 | 136.17 | 139.19 | 6,821,307 | +2.25(+1.64%) |
Nov 29, 2022 | 136.40 | 137.57 | 136.20 | 136.94 | 2,945,193 | +0.29(+0.21%) |
Nov 28, 2022 | 138.33 | 138.57 | 136.42 | 136.65 | 3,784,892 | -2.05(-1.48%) |
Nov 25, 2022 | 138.60 | 139.74 | 138.54 | 138.70 | 2,220,189 | -0.35(-0.26%) |
Nov 23, 2022 | 139.38 | 140.65 | 138.63 | 139.05 | 3,913,647 | -0.33(-0.23%) |
Nov 22, 2022 | 137.98 | 139.61 | 137.43 | 139.38 | 7,557,637 | +2.26(+1.65%) |
Nov 21, 2022 | 137.93 | 138.28 | 136.90 | 137.12 | 3,718,121 | -0.90(-0.65%) |
Nov 18, 2022 | 137.00 | 138.64 | 136.42 | 138.01 | 4,987,453 | +1.45(+1.06%) |
Nov 17, 2022 | 134.06 | 136.64 | 133.91 | 136.56 | 4,229,786 | +1.47(+1.09%) |
Nov 16, 2022 | 134.73 | 135.50 | 134.62 | 135.10 | 3,685,498 | +0.17(+0.12%) |
Nov 15, 2022 | 134.69 | 136.63 | 132.74 | 134.93 | 5,056,529 | +0.13(+0.10%) |
Nov 14, 2022 | 133.33 | 136.56 | 132.91 | 134.80 | 5,662,698 | +0.96(+0.72%) |
Nov 11, 2022 | 132.27 | 134.73 | 131.77 | 133.84 | 6,280,829 | +1.81(+1.37%) |
Nov 10, 2022 | 131.12 | 132.15 | 129.27 | 132.02 | 5,762,372 | +3.59(+2.80%) |
Nov 09, 2022 | 128.96 | 129.84 | 128.01 | 128.43 | 5,287,967 | -0.94(-0.72%) |
Nov 08, 2022 | 128.41 | 130.19 | 128.15 | 129.37 | 5,455,772 | +1.57(+1.23%) |
Nov 07, 2022 | 126.23 | 128.13 | 126.11 | 127.80 | 4,376,303 | +1.28(+1.01%) |
Nov 04, 2022 | 125.31 | 127.23 | 124.66 | 126.52 | 4,522,673 | +2.30(+1.85%) |
Nov 03, 2022 | 126.02 | 126.08 | 123.76 | 124.22 | 4,808,322 | -2.18(-1.72%) |
Nov 02, 2022 | 127.25 | 126.37 | 126.40 | 5,803,592 | -1.27(-0.99%) |