Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 175.16 | 177.59 | 172.58 | 176.77 | 1,650,802 | +2.16(+1.24%) |
Oct 30, 2023 | 174.60 | 175.73 | 171.68 | 174.61 | 1,669,096 | +1.79(+1.04%) |
Oct 27, 2023 | 174.22 | 175.70 | 171.22 | 172.82 | 1,795,144 | +1.18(+0.69%) |
Oct 26, 2023 | 176.12 | 178.45 | 170.17 | 171.64 | 2,514,063 | -3.74(-2.13%) |
Oct 25, 2023 | 181.19 | 181.98 | 175.12 | 175.38 | 2,049,214 | -7.44(-4.07%) |
Oct 24, 2023 | 181.00 | 184.16 | 179.05 | 182.82 | 1,825,800 | +3.74(+2.09%) |
Oct 23, 2023 | 176.00 | 181.17 | 173.29 | 179.08 | 2,533,944 | +0.32(+0.18%) |
Oct 20, 2023 | 183.00 | 183.60 | 176.30 | 178.76 | 3,839,756 | -5.76(-3.12%) |
Oct 19, 2023 | 191.75 | 191.99 | 183.96 | 184.52 | 3,516,959 | -3.27(-1.74%) |
Oct 18, 2023 | 186.22 | 189.38 | 185.97 | 187.79 | 2,172,378 | +0.65(+0.35%) |
Oct 17, 2023 | 185.99 | 190.28 | 185.20 | 187.14 | 3,175,653 | -0.53(-0.28%) |
Oct 16, 2023 | 185.53 | 189.58 | 183.35 | 187.67 | 2,539,938 | +1.95(+1.05%) |
Oct 13, 2023 | 187.56 | 189.32 | 185.39 | 185.72 | 2,691,532 | -1.84(-0.98%) |
Oct 12, 2023 | 188.22 | 190.36 | 184.88 | 187.56 | 3,083,825 | -0.66(-0.35%) |
Oct 11, 2023 | 183.85 | 188.66 | 183.30 | 188.22 | 3,551,068 | +4.37(+2.38%) |
Oct 10, 2023 | 181.52 | 185.20 | 180.76 | 183.85 | 3,554,775 | +2.03(+1.12%) |
Oct 09, 2023 | 176.50 | 185.25 | 176.10 | 181.82 | 6,681,723 | +5.13(+2.90%) |
Oct 06, 2023 | 163.51 | 176.94 | 163.00 | 176.69 | 6,897,074 | +11.40(+6.90%) |
Oct 05, 2023 | 164.07 | 166.11 | 160.92 | 165.29 | 2,408,630 | +1.24(+0.76%) |
Oct 04, 2023 | 163.62 | 165.04 | 162.19 | 164.05 | 1,985,408 | +2.02(+1.25%) |
Oct 03, 2023 | 167.31 | 169.00 | 160.86 | 162.03 | 3,253,640 | -7.51(-4.43%) |
Oct 02, 2023 | 168.00 | 172.01 | 167.07 | 169.54 | 2,762,260 | +2.16(+1.29%) |
Sep 29, 2023 | 167.53 | 169.51 | 166.97 | 167.38 | 2,600,206 | +2.13(+1.29%) |
Sep 28, 2023 | 162.29 | 166.14 | 161.43 | 165.25 | 1,814,939 | +2.21(+1.36%) |
Sep 27, 2023 | 161.03 | 164.69 | 160.67 | 163.04 | 2,626,097 | +2.56(+1.60%) |
Sep 26, 2023 | 158.11 | 161.00 | 157.59 | 160.48 | 2,412,960 | +0.56(+0.35%) |
Sep 25, 2023 | 161.90 | 160.57 | 159.42 | 159.92 | 2,176,523 | -2.65(-1.63%) |
Sep 22, 2023 | 162.64 | 166.59 | 162.01 | 162.57 | 3,134,735 | +0.04(+0.02%) |
Sep 21, 2023 | 168.19 | 171.00 | 159.36 | 162.53 | 6,792,562 | -1.36(-0.83%) |
Sep 20, 2023 | 165.50 | 168.56 | 163.88 | 163.89 | 2,774,825 | -1.61(-0.97%) |
Sep 19, 2023 | 166.95 | 167.62 | 162.89 | 165.50 | 2,349,966 | -1.47(-0.88%) |
Sep 18, 2023 | 164.98 | 168.60 | 164.00 | 166.97 | 2,443,617 | +1.52(+0.92%) |
Sep 15, 2023 | 166.12 | 168.21 | 163.44 | 165.45 | 4,727,600 | -5.28(-3.09%) |
Sep 14, 2023 | 169.35 | 171.80 | 168.57 | 170.73 | 2,083,071 | +2.26(+1.34%) |
Sep 13, 2023 | 169.52 | 170.78 | 168.33 | 168.47 | 1,705,288 | -1.21(-0.71%) |
Sep 12, 2023 | 170.44 | 172.35 | 168.28 | 169.68 | 2,109,835 | -2.61(-1.51%) |
Sep 11, 2023 | 169.50 | 172.64 | 168.67 | 172.29 | 2,966,172 | +4.20(+2.50%) |
Sep 08, 2023 | 166.48 | 169.23 | 166.00 | 168.09 | 2,692,753 | +1.45(+0.87%) |
Sep 07, 2023 | 164.40 | 167.95 | 163.20 | 166.64 | 2,998,014 | +0.41(+0.25%) |
Sep 06, 2023 | 164.99 | 168.23 | 164.05 | 166.23 | 4,267,163 | +0.80(+0.48%) |
Sep 05, 2023 | 161.03 | 165.59 | 160.10 | 165.43 | 3,287,402 | +4.20(+2.60%) |
Sep 01, 2023 | 163.12 | 166.25 | 160.31 | 161.23 | 4,232,580 | -1.80(-1.10%) |
Aug 31, 2023 | 154.11 | 164.41 | 153.58 | 163.03 | 13,725,230 | +13.85(+9.28%) |
Aug 30, 2023 | 147.00 | 150.17 | 145.38 | 149.18 | 6,172,260 | +2.48(+1.69%) |
Aug 29, 2023 | 142.93 | 148.41 | 141.97 | 146.70 | 3,616,043 | +2.67(+1.85%) |
Aug 28, 2023 | 146.02 | 147.99 | 142.36 | 144.03 | 5,784,514 | -5.55(-3.71%) |
Aug 25, 2023 | 146.00 | 150.44 | 144.70 | 149.58 | 2,839,146 | +4.13(+2.84%) |
Aug 24, 2023 | 155.55 | 155.55 | 145.29 | 145.45 | 3,352,815 | -8.36(-5.44%) |
Aug 23, 2023 | 153.48 | 155.44 | 151.57 | 153.81 | 1,917,016 | +1.48(+0.97%) |
Aug 22, 2023 | 154.34 | 155.00 | 151.61 | 152.33 | 1,707,762 | -1.57(-1.02%) |
Aug 21, 2023 | 150.76 | 155.12 | 150.51 | 153.90 | 4,245,419 | +7.10(+4.84%) |
Aug 18, 2023 | 141.66 | 147.30 | 140.52 | 146.80 | 3,196,665 | +2.42(+1.68%) |
Aug 17, 2023 | 149.00 | 149.00 | 143.91 | 144.38 | 3,357,274 | -4.62(-3.10%) |
Aug 16, 2023 | 149.00 | 151.34 | 147.76 | 149.00 | 1,874,731 | -0.63(-0.42%) |
Aug 15, 2023 | 150.52 | 151.68 | 149.06 | 149.63 | 1,964,388 | -2.74(-1.80%) |
Aug 14, 2023 | 147.35 | 152.55 | 146.58 | 152.37 | 2,229,299 | +4.15(+2.80%) |
Aug 11, 2023 | 147.22 | 150.08 | 146.86 | 148.22 | 2,046,137 | +0.36(+0.24%) |
Aug 10, 2023 | 147.35 | 150.99 | 146.63 | 147.86 | 2,349,526 | +2.40(+1.65%) |
Aug 09, 2023 | 145.11 | 147.11 | 144.25 | 145.46 | 2,493,831 | -0.42(-0.29%) |
Aug 08, 2023 | 147.17 | 147.71 | 142.89 | 145.88 | 4,283,177 | -5.09(-3.37%) |
Aug 07, 2023 | 151.26 | 152.05 | 147.80 | 150.97 | 2,329,342 | +0.48(+0.32%) |
Aug 04, 2023 | 155.23 | 155.99 | 148.62 | 150.49 | 4,469,076 | -7.06(-4.48%) |
Aug 03, 2023 | 154.00 | 158.50 | 153.23 | 157.55 | 2,463,702 | +2.82(+1.82%) |
Aug 02, 2023 | 161.51 | 161.60 | 152.56 | 154.73 | 4,610,168 | -11.23(-6.77%) |
Aug 01, 2023 | 161.00 | 166.99 | 159.02 | 165.96 | 4,024,628 | +4.30(+2.66%) |
Jul 31, 2023 | 157.89 | 163.41 | 157.66 | 161.66 | 3,936,606 | +6.06(+3.89%) |
Jul 28, 2023 | 155.50 | 157.04 | 153.50 | 155.60 | 2,004,120 | +2.75(+1.80%) |
Jul 27, 2023 | 156.95 | 158.08 | 152.19 | 152.85 | 2,670,038 | -1.78(-1.15%) |
Jul 26, 2023 | 150.28 | 154.95 | 148.45 | 154.63 | 2,798,214 | +3.69(+2.44%) |
Jul 25, 2023 | 150.62 | 153.41 | 150.54 | 150.94 | 2,245,792 | +1.20(+0.80%) |
Jul 24, 2023 | 150.97 | 151.78 | 147.15 | 149.74 | 2,747,056 | -1.16(-0.77%) |
Jul 21, 2023 | 149.93 | 152.38 | 148.88 | 150.90 | 6,013,315 | +2.83(+1.91%) |
Jul 20, 2023 | 154.93 | 156.14 | 147.50 | 148.07 | 4,792,599 | -9.54(-6.05%) |
Jul 19, 2023 | 155.00 | 161.50 | 154.90 | 157.61 | 4,785,875 | +4.66(+3.05%) |
Jul 18, 2023 | 153.00 | 154.22 | 150.74 | 152.95 | 2,411,406 | +0.22(+0.14%) |
Jul 17, 2023 | 149.07 | 155.56 | 148.43 | 152.73 | 3,685,881 | +3.33(+2.23%) |
Jul 14, 2023 | 150.45 | 152.24 | 148.93 | 149.40 | 2,659,943 | -1.35(-0.90%) |
Jul 13, 2023 | 147.98 | 153.54 | 147.53 | 150.75 | 4,047,794 | +4.62(+3.16%) |
Jul 12, 2023 | 153.19 | 153.93 | 144.34 | 146.13 | 4,594,931 | -4.66(-3.09%) |
Jul 11, 2023 | 150.75 | 152.74 | 149.27 | 150.79 | 3,520,580 | +0.84(+0.56%) |
Jul 10, 2023 | 143.80 | 149.98 | 143.50 | 149.95 | 3,450,508 | +5.90(+4.10%) |
Jul 07, 2023 | 143.51 | 146.80 | 143.48 | 144.05 | 2,285,033 | +0.44(+0.31%) |
Jul 06, 2023 | 142.75 | 143.72 | 139.37 | 143.61 | 3,791,581 | -1.47(-1.01%) |
Jul 05, 2023 | 145.56 | 147.27 | 144.88 | 145.08 | 3,178,644 | -0.88(-0.60%) |
Jul 03, 2023 | 147.18 | 147.55 | 145.01 | 145.96 | 1,386,363 | -0.91(-0.62%) |
Jun 30, 2023 | 145.09 | 149.32 | 144.87 | 146.87 | 3,092,674 | +2.88(+2.00%) |
Jun 29, 2023 | 145.77 | 146.49 | 143.17 | 143.99 | 2,449,495 | -1.10(-0.76%) |
Jun 28, 2023 | 143.89 | 146.02 | 142.44 | 145.09 | 2,374,333 | +0.81(+0.56%) |
Jun 27, 2023 | 142.49 | 145.07 | 142.07 | 144.28 | 2,560,825 | +2.47(+1.74%) |
Jun 26, 2023 | 143.04 | 145.18 | 141.35 | 141.81 | 2,185,713 | -1.84(-1.28%) |
Jun 23, 2023 | 143.43 | 144.95 | 142.21 | 143.65 | 2,920,893 | -2.15(-1.47%) |
Jun 22, 2023 | 142.56 | 146.94 | 141.50 | 145.80 | 3,308,500 | +1.95(+1.36%) |
Jun 21, 2023 | 150.58 | 151.38 | 143.27 | 143.85 | 6,242,967 | -8.23(-5.41%) |
Jun 20, 2023 | 152.60 | 155.72 | 150.26 | 152.08 | 3,595,761 | -3.06(-1.97%) |
Jun 16, 2023 | 162.10 | 162.25 | 154.81 | 155.14 | 6,351,897 | -4.60(-2.88%) |
Jun 15, 2023 | 153.23 | 161.19 | 152.22 | 159.74 | 7,564,097 | +27.33(+20.64%) |
May 08, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 6,055,731 | +9.96(+8.13%) |
May 05, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 2,997,657 | +4.57(+3.88%) |
May 04, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 2,128,823 | +0.21(+0.18%) |
May 03, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 1,907,729 | +0.93(+0.80%) |
May 02, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 3,075,961 | -2.05(-1.73%) |
May 01, 2023 | 118.56 | 119.94 | 116.89 | 118.79 | 3,723,935 | -1.26(-1.05%) |
Apr 28, 2023 | 123.20 | 123.97 | 119.42 | 120.05 | 5,196,888 | -6.00(-4.76%) |
Apr 27, 2023 | 125.19 | 127.50 | 123.56 | 126.05 | 3,094,038 | +1.93(+1.55%) |
Apr 26, 2023 | 123.82 | 125.92 | 122.87 | 124.12 | 2,735,491 | +1.97(+1.61%) |
Apr 25, 2023 | 128.19 | 128.47 | 121.81 | 122.15 | 6,100,001 | -8.25(-6.33%) |
Apr 24, 2023 | 132.50 | 133.73 | 129.02 | 130.40 | 2,055,167 | -1.85(-1.40%) |
Apr 21, 2023 | 130.58 | 132.74 | 130.15 | 132.25 | 1,937,571 | +2.36(+1.82%) |
Apr 20, 2023 | 131.03 | 131.92 | 129.07 | 129.89 | 2,444,920 | -2.94(-2.21%) |
Apr 19, 2023 | 135.00 | 135.69 | 132.01 | 132.83 | 2,854,821 | -3.55(-2.60%) |
Apr 18, 2023 | 139.05 | 139.89 | 136.12 | 136.38 | 1,925,804 | -0.99(-0.72%) |
Apr 17, 2023 | 136.66 | 137.95 | 134.64 | 137.37 | 2,346,024 | +1.57(+1.16%) |
Apr 14, 2023 | 134.45 | 136.70 | 133.86 | 135.80 | 2,912,461 | -0.30(-0.22%) |
Apr 13, 2023 | 136.60 | 140.21 | 135.72 | 136.10 | 4,747,451 | +1.10(+0.81%) |
Apr 12, 2023 | 132.50 | 137.16 | 131.16 | 135.00 | 5,516,935 | +5.14(+3.96%) |
Apr 11, 2023 | 127.54 | 131.72 | 127.27 | 129.86 | 4,013,370 | +1.76(+1.37%) |
Apr 10, 2023 | 126.72 | 128.18 | 124.55 | 128.10 | 2,672,261 | +0.28(+0.22%) |
Apr 06, 2023 | 126.00 | 128.14 | 123.70 | 127.82 | 3,989,289 | +0.02(+0.02%) |
Apr 05, 2023 | 135.37 | 135.61 | 125.70 | 127.80 | 7,792,860 | -9.06(-6.62%) |
Apr 04, 2023 | 137.50 | 138.67 | 135.73 | 136.86 | 3,044,246 | +0.31(+0.23%) |
Apr 03, 2023 | 135.50 | 137.59 | 134.17 | 136.55 | 2,790,731 | -0.71(-0.52%) |
Mar 31, 2023 | 132.52 | 138.24 | 132.11 | 137.26 | 4,528,402 | +5.54(+4.21%) |
Mar 30, 2023 | 131.13 | 133.50 | 129.95 | 131.72 | 3,424,624 | +2.12(+1.64%) |
Mar 29, 2023 | 131.08 | 131.40 | 128.68 | 129.60 | 2,694,368 | +0.96(+0.75%) |
Mar 28, 2023 | 131.00 | 131.64 | 127.56 | 128.64 | 2,693,999 | -2.75(-2.09%) |
Mar 27, 2023 | 131.92 | 133.24 | 130.29 | 131.39 | 2,562,339 | -0.15(-0.11%) |
Mar 24, 2023 | 134.40 | 135.00 | 130.79 | 131.54 | 2,702,211 | -3.00(-2.23%) |
Mar 23, 2023 | 135.96 | 138.33 | 133.13 | 134.54 | 3,210,057 | +1.28(+0.96%) |
Mar 22, 2023 | 135.70 | 137.88 | 133.25 | 133.26 | 3,737,730 | -2.76(-2.03%) |
Mar 21, 2023 | 131.75 | 136.90 | 131.27 | 136.02 | 4,737,529 | +3.28(+2.47%) |
Mar 20, 2023 | 132.31 | 133.28 | 130.22 | 132.74 | 4,244,341 | -0.38(-0.29%) |
Mar 17, 2023 | 133.75 | 136.47 | 131.86 | 133.12 | 5,728,872 | -0.40(-0.30%) |
Mar 16, 2023 | 130.30 | 134.09 | 129.55 | 133.52 | 6,947,273 | +4.20(+3.25%) |
Mar 15, 2023 | 126.56 | 130.19 | 126.53 | 129.32 | 6,120,266 | +1.31(+1.02%) |
Mar 14, 2023 | 124.88 | 128.16 | 122.87 | 128.01 | 6,555,323 | +6.60(+5.44%) |
Mar 13, 2023 | 119.11 | 123.60 | 118.23 | 121.41 | 6,259,968 | +1.69(+1.41%) |
Mar 10, 2023 | 119.88 | 124.51 | 118.15 | 119.72 | 8,067,963 | -1.96(-1.61%) |
Mar 09, 2023 | 128.11 | 130.09 | 121.52 | 121.68 | 8,015,311 | -7.24(-5.62%) |
Mar 08, 2023 | 132.88 | 134.96 | 125.00 | 128.92 | 24,674,932 | +3.99(+3.19%) |
Mar 07, 2023 | 127.00 | 128.60 | 124.51 | 124.93 | 9,591,514 | -2.66(-2.08%) |
Mar 06, 2023 | 130.00 | 130.10 | 127.31 | 127.59 | 7,575,110 | +1.55(+1.23%) |
Mar 03, 2023 | 123.30 | 127.12 | 121.70 | 126.04 | 4,878,298 | +2.40(+1.94%) |
Mar 02, 2023 | 119.00 | 123.93 | 118.71 | 123.64 | 3,849,345 | +3.43(+2.85%) |
Mar 01, 2023 | 120.23 | 121.05 | 118.61 | 120.21 | 2,764,094 | -0.48(-0.40%) |
Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 3,500,442 | +0.04(+0.03%) |
Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 5,498,154 | +3.37(+2.87%) |
Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 4,800,580 | -0.16(-0.14%) |
Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 5,059,399 | -0.19(-0.16%) |
Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 5,251,797 | +5.20(+4.63%) |
Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 3,612,462 | -1.82(-1.59%) |
Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 3,713,341 | -0.87(-0.76%) |
Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 4,218,487 | -5.40(-4.48%) |
Feb 15, 2023 | 116.71 | 120.56 | 115.25 | 120.52 | 4,198,932 | +4.21(+3.62%) |
Feb 14, 2023 | 111.94 | 116.66 | 110.41 | 116.31 | 3,929,313 | +4.14(+3.69%) |
Feb 13, 2023 | 110.23 | 113.29 | 108.64 | 112.17 | 2,666,055 | +3.21(+2.95%) |
Feb 10, 2023 | 111.90 | 112.62 | 107.60 | 108.96 | 3,461,480 | -4.46(-3.93%) |
Feb 09, 2023 | 117.04 | 117.79 | 113.12 | 113.42 | 3,633,071 | -1.06(-0.93%) |
Feb 08, 2023 | 118.33 | 119.19 | 114.39 | 114.48 | 5,209,593 | -0.11(-0.10%) |
Feb 07, 2023 | 109.74 | 115.08 | 107.76 | 114.59 | 4,106,915 | +5.17(+4.72%) |
Feb 06, 2023 | 111.39 | 115.12 | 108.83 | 109.42 | 3,858,514 | -4.14(-3.65%) |
Feb 03, 2023 | 112.46 | 117.41 | 112.22 | 113.56 | 4,019,174 | -2.37(-2.04%) |
Feb 02, 2023 | 117.59 | 117.59 | 113.91 | 115.93 | 7,118,875 | +5.43(+4.91%) |
Feb 01, 2023 | 105.90 | 111.64 | 105.10 | 110.50 | 5,379,556 | +4.60(+4.34%) |
Jan 31, 2023 | 101.00 | 105.92 | 100.74 | 105.90 | 4,638,329 | +4.53(+4.47%) |
Jan 30, 2023 | 102.98 | 103.58 | 100.88 | 101.37 | 5,266,658 | -2.98(-2.86%) |
Jan 27, 2023 | 103.61 | 105.84 | 102.52 | 104.35 | 6,095,776 | -0.12(-0.11%) |
Jan 26, 2023 | 102.63 | 104.55 | 100.88 | 104.47 | 6,065,424 | +3.65(+3.62%) |
Jan 25, 2023 | 101.72 | 101.94 | 97.26 | 100.82 | 7,632,161 | -3.78(-3.61%) |
Jan 24, 2023 | 107.15 | 109.01 | 104.14 | 104.60 | 5,062,824 | -1.70(-1.60%) |
Jan 23, 2023 | 102.07 | 106.35 | 102.00 | 106.30 | 3,647,503 | +2.89(+2.79%) |
Jan 20, 2023 | 100.32 | 103.76 | 99.57 | 103.41 | 4,134,762 | +3.56(+3.57%) |
Jan 19, 2023 | 99.31 | 101.79 | 98.20 | 99.85 | 4,734,260 | -1.15(-1.14%) |
Jan 18, 2023 | 106.67 | 107.40 | 100.90 | 101.00 | 5,218,835 | -3.43(-3.28%) |
Jan 17, 2023 | 100.40 | 105.76 | 98.13 | 104.43 | 6,615,481 | +4.90(+4.92%) |
Jan 13, 2023 | 96.43 | 99.93 | 96.13 | 99.53 | 4,213,935 | +1.55(+1.58%) |
Jan 12, 2023 | 97.06 | 98.05 | 92.71 | 97.98 | 4,799,377 | +0.98(+1.01%) |
Jan 11, 2023 | 96.92 | 98.50 | 94.88 | 97.00 | 5,246,990 | +1.33(+1.39%) |
Jan 10, 2023 | 94.72 | 96.03 | 92.25 | 95.67 | 7,703,487 | -0.90(-0.93%) |
Jan 09, 2023 | 97.04 | 99.80 | 95.80 | 96.57 | 6,427,536 | +1.85(+1.95%) |
Jan 06, 2023 | 94.39 | 95.96 | 92.26 | 94.72 | 6,772,330 | -0.17(-0.18%) |
Jan 05, 2023 | 98.00 | 98.01 | 94.52 | 94.89 | 9,992,079 | -9.47(-9.08%) |
Jan 04, 2023 | 104.77 | 106.89 | 102.54 | 104.36 | 3,028,952 | +1.08(+1.05%) |
Jan 03, 2023 | 107.50 | 108.46 | 101.72 | 103.28 | 3,446,804 | -2.03(-1.93%) |
Dec 30, 2022 | 103.50 | 106.19 | 102.99 | 105.31 | 3,149,646 | +0.74(+0.71%) |
Dec 29, 2022 | 101.43 | 105.51 | 100.47 | 104.57 | 3,137,574 | +4.61(+4.61%) |
Dec 28, 2022 | 99.60 | 101.68 | 98.70 | 99.96 | 3,526,392 | -0.70(-0.70%) |
Dec 27, 2022 | 101.07 | 102.32 | 99.31 | 100.66 | 3,098,506 | -1.33(-1.30%) |
Dec 23, 2022 | 103.00 | 103.28 | 100.95 | 101.99 | 3,325,225 | -1.98(-1.90%) |
Dec 22, 2022 | 104.75 | 105.67 | 101.87 | 103.97 | 4,378,166 | -3.38(-3.15%) |
Dec 21, 2022 | 108.84 | 109.12 | 104.35 | 107.35 | 6,783,061 | -2.48(-2.26%) |
Dec 20, 2022 | 107.05 | 110.48 | 106.03 | 109.83 | 3,449,632 | +1.74(+1.61%) |
Dec 19, 2022 | 110.82 | 111.28 | 107.58 | 108.09 | 4,209,213 | -3.41(-3.06%) |
Dec 16, 2022 | 114.00 | 114.92 | 110.76 | 111.50 | 5,041,877 | -3.49(-3.04%) |
Dec 15, 2022 | 118.90 | 121.09 | 114.67 | 114.99 | 3,240,653 | -5.58(-4.63%) |
Dec 14, 2022 | 121.00 | 123.80 | 118.80 | 120.57 | 3,933,690 | -0.42(-0.35%) |
Dec 13, 2022 | 124.23 | 125.52 | 118.43 | 120.99 | 4,453,833 | +2.45(+2.07%) |
Dec 12, 2022 | 114.76 | 118.58 | 114.40 | 118.54 | 3,029,554 | +3.46(+3.01%) |
Dec 09, 2022 | 113.76 | 117.00 | 112.95 | 115.08 | 3,014,617 | +0.84(+0.74%) |
Dec 08, 2022 | 113.53 | 116.37 | 111.75 | 114.24 | 4,288,111 | +1.04(+0.92%) |
Dec 07, 2022 | 114.33 | 114.99 | 110.33 | 113.20 | 4,650,815 | -0.63(-0.55%) |
Dec 06, 2022 | 118.34 | 118.80 | 112.99 | 113.83 | 4,734,828 | -4.50(-3.80%) |
Dec 05, 2022 | 122.46 | 124.41 | 116.69 | 118.33 | 5,783,066 | -5.67(-4.57%) |
Dec 02, 2022 | 121.75 | 125.55 | 120.73 | 124.00 | 8,852,651 | -0.07(-0.06%) |
Dec 01, 2022 | 118.64 | 124.92 | 118.57 | 124.07 | 14,431,538 | +6.42(+5.46%) |
Nov 30, 2022 | 112.29 | 117.81 | 108.89 | 117.65 | 38,605,612 | -20.35(-14.75%) |
Nov 29, 2022 | 140.00 | 140.32 | 136.25 | 138.00 | 10,115,786 | -1.45(-1.04%) |
Nov 28, 2022 | 139.68 | 141.00 | 136.66 | 139.45 | 3,382,272 | -0.60(-0.43%) |
Nov 25, 2022 | 139.85 | 141.37 | 138.52 | 140.05 | 1,022,546 | -0.84(-0.60%) |
Nov 23, 2022 | 135.58 | 141.62 | 133.84 | 140.89 | 2,578,140 | +5.09(+3.75%) |
Nov 22, 2022 | 135.82 | 136.31 | 132.48 | 135.80 | 3,849,616 | +0.24(+0.18%) |
Nov 21, 2022 | 137.11 | 137.51 | 134.38 | 135.56 | 2,885,637 | -3.43(-2.47%) |
Nov 18, 2022 | 146.51 | 146.72 | 137.20 | 138.99 | 5,404,904 | -0.24(-0.17%) |
Nov 17, 2022 | 139.62 | 141.37 | 137.87 | 139.23 | 3,920,051 | -4.42(-3.08%) |
Nov 16, 2022 | 146.71 | 147.63 | 142.09 | 143.65 | 2,536,958 | -4.65(-3.14%) |
Nov 15, 2022 | 148.99 | 151.43 | 146.03 | 148.30 | 3,962,806 | +6.29(+4.43%) |
Nov 14, 2022 | 141.55 | 144.13 | 138.29 | 142.01 | 3,098,719 | -1.11(-0.78%) |
Nov 11, 2022 | 136.75 | 144.83 | 135.34 | 143.12 | 4,620,251 | +7.36(+5.42%) |
Nov 10, 2022 | 132.49 | 136.09 | 130.68 | 135.76 | 5,225,068 | +13.40(+10.95%) |
Nov 09, 2022 | 124.55 | 124.62 | 120.50 | 122.36 | 3,714,807 | -4.64(-3.65%) |
Nov 08, 2022 | 126.00 | 129.83 | 120.50 | 127.00 | 4,571,138 | +2.32(+1.86%) |
Nov 07, 2022 | 129.83 | 129.90 | 122.90 | 124.68 | 5,414,304 | -2.92(-2.29%) |
Nov 04, 2022 | 140.96 | 141.17 | 126.42 | 127.60 | 8,275,054 | -13.93(-9.84%) |
Nov 03, 2022 | 146.14 | 146.14 | 139.67 | 141.53 | 3,997,592 | -6.46(-4.37%) |
Nov 02, 2022 | 161.00 | 161.17 | 147.94 | 147.99 | 4,429,513 | -12.54(-7.81%) |