Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 190.00 | 190.85 | 186.06 | 186.93 | 911,701 | -1.77(-0.94%) |
Sep 28, 2023 | 189.59 | 191.98 | 188.40 | 188.70 | 775,609 | -1.20(-0.63%) |
Sep 27, 2023 | 187.23 | 190.28 | 186.19 | 189.90 | 1,263,269 | +5.26(+2.85%) |
Sep 26, 2023 | 185.94 | 186.81 | 183.95 | 184.63 | 842,676 | -2.73(-1.46%) |
Sep 25, 2023 | 187.67 | 188.11 | 186.46 | 187.36 | 726,848 | -0.87(-0.46%) |
Sep 22, 2023 | 186.22 | 189.37 | 186.12 | 188.23 | 1,123,256 | +1.98(+1.06%) |
Sep 21, 2023 | 193.94 | 193.94 | 185.87 | 186.25 | 1,376,740 | -8.77(-4.50%) |
Sep 20, 2023 | 196.64 | 197.71 | 194.94 | 195.02 | 473,213 | -0.88(-0.45%) |
Sep 19, 2023 | 197.16 | 198.23 | 193.72 | 195.90 | 788,563 | -1.57(-0.79%) |
Sep 18, 2023 | 199.51 | 200.10 | 197.14 | 197.47 | 603,563 | -1.54(-0.77%) |
Sep 15, 2023 | 201.32 | 201.32 | 198.16 | 199.00 | 1,212,805 | -3.55(-1.75%) |
Sep 14, 2023 | 201.52 | 203.52 | 200.36 | 202.55 | 568,766 | +2.46(+1.23%) |
Sep 13, 2023 | 203.66 | 205.37 | 197.97 | 200.09 | 827,266 | -4.16(-2.03%) |
Sep 12, 2023 | 204.24 | 207.77 | 203.98 | 204.25 | 478,755 | -0.55(-0.27%) |
Sep 11, 2023 | 207.40 | 207.75 | 204.00 | 204.80 | 614,475 | -1.46(-0.71%) |
Sep 08, 2023 | 209.16 | 209.32 | 205.42 | 206.26 | 622,751 | -2.20(-1.05%) |
Sep 07, 2023 | 207.72 | 209.90 | 205.19 | 208.45 | 668,240 | -0.39(-0.19%) |
Sep 06, 2023 | 208.99 | 210.82 | 207.26 | 208.84 | 509,830 | +0.28(+0.13%) |
Sep 05, 2023 | 211.62 | 211.64 | 206.39 | 208.56 | 641,547 | -3.55(-1.67%) |
Sep 01, 2023 | 210.67 | 212.57 | 209.75 | 212.11 | 561,131 | +2.49(+1.19%) |
Aug 31, 2023 | 209.75 | 212.18 | 209.58 | 209.62 | 767,989 | +0.23(+0.11%) |
Aug 30, 2023 | 208.90 | 210.82 | 208.73 | 209.39 | 410,486 | +1.04(+0.50%) |
Aug 29, 2023 | 206.69 | 208.39 | 205.42 | 208.35 | 407,166 | +0.92(+0.44%) |
Aug 28, 2023 | 205.65 | 207.63 | 205.27 | 207.44 | 428,908 | +2.41(+1.17%) |
Aug 25, 2023 | 202.50 | 206.52 | 202.50 | 205.03 | 713,767 | +3.71(+1.84%) |
Aug 24, 2023 | 208.27 | 208.27 | 201.28 | 201.32 | 697,943 | -6.68(-3.21%) |
Aug 23, 2023 | 206.46 | 209.16 | 205.34 | 208.00 | 553,028 | +1.62(+0.78%) |
Aug 22, 2023 | 204.30 | 207.44 | 203.53 | 206.39 | 682,158 | +3.06(+1.50%) |
Aug 21, 2023 | 203.22 | 204.01 | 200.97 | 203.33 | 478,845 | +0.50(+0.25%) |
Aug 18, 2023 | 198.30 | 203.39 | 197.08 | 202.83 | 697,760 | +2.66(+1.33%) |
Aug 17, 2023 | 200.54 | 202.28 | 199.67 | 200.17 | 827,684 | -0.36(-0.18%) |
Aug 16, 2023 | 203.11 | 204.05 | 200.39 | 200.53 | 484,389 | -2.43(-1.20%) |
Aug 15, 2023 | 202.63 | 203.89 | 201.77 | 202.96 | 669,671 | -0.34(-0.17%) |
Aug 14, 2023 | 199.97 | 203.37 | 199.06 | 203.30 | 555,028 | +3.37(+1.68%) |
Aug 11, 2023 | 200.25 | 201.30 | 199.39 | 199.93 | 522,717 | -0.26(-0.13%) |
Aug 10, 2023 | 203.74 | 204.56 | 198.66 | 200.19 | 676,885 | -3.01(-1.48%) |
Aug 09, 2023 | 202.26 | 204.42 | 201.83 | 203.20 | 502,160 | +0.74(+0.37%) |
Aug 08, 2023 | 202.05 | 203.61 | 201.15 | 202.46 | 631,541 | +0.58(+0.29%) |
Aug 07, 2023 | 200.08 | 202.06 | 199.12 | 201.88 | 552,875 | +1.84(+0.92%) |
Aug 04, 2023 | 203.82 | 204.12 | 197.96 | 200.04 | 1,010,720 | -3.06(-1.50%) |
Aug 03, 2023 | 200.03 | 203.96 | 193.77 | 203.10 | 1,351,239 | +1.02(+0.50%) |
Aug 02, 2023 | 200.40 | 202.23 | 199.61 | 202.08 | 1,236,470 | +0.43(+0.21%) |
Aug 01, 2023 | 200.72 | 202.21 | 199.42 | 201.65 | 1,096,130 | +0.27(+0.13%) |
Jul 31, 2023 | 201.16 | 201.91 | 199.79 | 201.38 | 822,494 | +1.14(+0.57%) |
Jul 28, 2023 | 202.35 | 204.37 | 199.31 | 200.24 | 1,090,668 | -1.15(-0.57%) |
Jul 27, 2023 | 203.24 | 203.40 | 200.62 | 201.39 | 602,965 | -1.02(-0.50%) |
Jul 26, 2023 | 204.45 | 205.16 | 201.33 | 202.41 | 734,998 | -2.75(-1.34%) |
Jul 25, 2023 | 202.93 | 206.19 | 202.68 | 205.16 | 616,014 | +1.59(+0.78%) |
Jul 24, 2023 | 202.76 | 203.93 | 201.31 | 203.57 | 599,466 | +2.32(+1.15%) |
Jul 21, 2023 | 200.35 | 203.24 | 200.35 | 201.25 | 672,258 | +1.51(+0.75%) |
Jul 20, 2023 | 200.68 | 200.68 | 198.76 | 199.74 | 522,623 | +0.03(+0.02%) |
Jul 19, 2023 | 198.41 | 200.19 | 197.25 | 199.71 | 542,690 | +0.34(+0.17%) |
Jul 18, 2023 | 198.93 | 200.39 | 198.26 | 199.37 | 813,601 | +0.30(+0.15%) |
Jul 17, 2023 | 196.12 | 199.71 | 195.23 | 199.07 | 516,720 | +3.18(+1.62%) |
Jul 14, 2023 | 198.37 | 198.37 | 194.40 | 195.90 | 688,454 | -2.14(-1.08%) |
Jul 13, 2023 | 198.26 | 199.09 | 196.53 | 198.04 | 535,040 | -0.16(-0.08%) |
Jul 12, 2023 | 200.76 | 202.25 | 198.01 | 198.20 | 716,227 | -1.52(-0.76%) |
Jul 11, 2023 | 199.27 | 200.25 | 198.43 | 199.71 | 903,719 | +0.16(+0.08%) |
Jul 10, 2023 | 195.09 | 200.37 | 194.63 | 199.55 | 1,023,022 | +6.18(+3.20%) |
Jul 07, 2023 | 192.09 | 195.28 | 192.03 | 193.37 | 738,174 | +1.07(+0.56%) |
Jul 06, 2023 | 193.81 | 195.29 | 191.77 | 192.30 | 730,032 | -2.62(-1.34%) |
Jul 05, 2023 | 193.92 | 195.66 | 193.31 | 194.92 | 576,151 | -0.56(-0.29%) |
Jul 03, 2023 | 195.64 | 195.98 | 193.14 | 195.48 | 399,408 | -0.74(-0.38%) |
Jun 30, 2023 | 195.49 | 196.78 | 193.33 | 196.22 | 724,596 | +1.68(+0.86%) |
Jun 29, 2023 | 193.05 | 194.81 | 192.17 | 194.54 | 854,737 | +1.13(+0.58%) |
Jun 28, 2023 | 194.68 | 194.83 | 192.92 | 193.41 | 659,989 | -0.94(-0.48%) |
Jun 27, 2023 | 190.26 | 194.57 | 190.26 | 194.35 | 624,232 | +4.14(+2.18%) |
Jun 26, 2023 | 187.76 | 191.31 | 187.74 | 190.21 | 730,489 | +3.89(+2.09%) |
Jun 23, 2023 | 187.20 | 189.10 | 186.22 | 186.31 | 2,284,961 | -2.70(-1.43%) |
Jun 22, 2023 | 189.76 | 191.53 | 188.14 | 189.01 | 625,168 | -1.63(-0.85%) |
Jun 21, 2023 | 185.31 | 191.01 | 185.10 | 190.64 | 1,017,012 | +5.18(+2.79%) |
Jun 20, 2023 | 184.32 | 186.40 | 183.29 | 185.45 | 648,409 | -0.20(-0.11%) |
Jun 16, 2023 | 186.61 | 188.31 | 185.59 | 185.65 | 1,755,420 | +0.15(+0.08%) |
Jun 15, 2023 | 184.20 | 186.23 | 183.78 | 185.50 | 661,393 | +16.89(+10.02%) |
May 08, 2023 | 170.73 | 171.06 | 167.91 | 168.61 | 822,538 | -2.19(-1.28%) |
May 05, 2023 | 167.53 | 171.27 | 167.53 | 170.80 | 856,514 | +5.71(+3.46%) |
May 04, 2023 | 166.71 | 169.19 | 160.34 | 165.09 | 1,231,146 | -2.87(-1.71%) |
May 03, 2023 | 168.66 | 170.69 | 167.94 | 167.95 | 872,083 | +0.10(+0.06%) |
May 02, 2023 | 168.18 | 168.23 | 164.73 | 167.85 | 689,193 | -1.09(-0.64%) |
May 01, 2023 | 169.50 | 171.67 | 168.46 | 168.94 | 741,984 | -0.43(-0.25%) |
Apr 28, 2023 | 168.80 | 170.55 | 168.38 | 169.37 | 729,194 | +0.67(+0.40%) |
Apr 27, 2023 | 165.18 | 169.11 | 164.68 | 168.70 | 792,036 | +4.89(+2.99%) |
Apr 26, 2023 | 165.74 | 166.95 | 163.21 | 163.81 | 599,429 | -3.15(-1.88%) |
Apr 25, 2023 | 166.32 | 167.81 | 166.00 | 166.95 | 597,908 | -1.05(-0.62%) |
Apr 24, 2023 | 166.51 | 168.84 | 166.22 | 168.00 | 515,002 | +2.47(+1.49%) |
Apr 21, 2023 | 166.90 | 166.97 | 164.96 | 165.54 | 527,123 | -1.49(-0.89%) |
Apr 20, 2023 | 164.74 | 167.82 | 164.00 | 167.02 | 513,010 | +1.28(+0.77%) |
Apr 19, 2023 | 166.41 | 167.42 | 165.04 | 165.75 | 435,143 | -1.78(-1.06%) |
Apr 18, 2023 | 167.08 | 168.03 | 166.50 | 167.52 | 712,492 | +0.94(+0.56%) |
Apr 17, 2023 | 165.93 | 167.18 | 165.55 | 166.59 | 450,071 | +0.83(+0.50%) |
Apr 14, 2023 | 164.61 | 166.42 | 164.29 | 165.76 | 444,735 | +0.98(+0.59%) |
Apr 13, 2023 | 165.00 | 165.75 | 162.70 | 164.78 | 840,186 | +0.04(+0.02%) |
Apr 12, 2023 | 164.72 | 166.34 | 164.07 | 164.74 | 884,663 | +1.27(+0.78%) |
Apr 11, 2023 | 161.38 | 163.55 | 161.38 | 163.47 | 756,996 | +2.19(+1.36%) |
Apr 10, 2023 | 158.08 | 161.47 | 157.93 | 161.28 | 942,719 | +2.41(+1.51%) |
Apr 06, 2023 | 158.96 | 160.85 | 158.82 | 158.88 | 680,369 | -0.70(-0.44%) |
Apr 05, 2023 | 161.30 | 161.49 | 157.58 | 159.58 | 1,097,684 | -2.73(-1.68%) |
Apr 04, 2023 | 166.00 | 166.54 | 161.55 | 162.31 | 832,338 | -3.13(-1.89%) |
Apr 03, 2023 | 166.53 | 167.14 | 163.58 | 165.44 | 672,963 | -0.85(-0.51%) |
Mar 31, 2023 | 166.65 | 167.38 | 165.21 | 166.29 | 921,070 | +0.12(+0.07%) |
Mar 30, 2023 | 166.50 | 166.87 | 165.13 | 166.17 | 696,784 | +1.06(+0.64%) |
Mar 29, 2023 | 164.60 | 165.15 | 163.38 | 165.11 | 652,859 | +2.18(+1.33%) |
Mar 28, 2023 | 162.51 | 164.33 | 161.91 | 162.94 | 902,840 | +0.83(+0.51%) |
Mar 27, 2023 | 162.36 | 163.36 | 159.96 | 162.11 | 822,732 | +1.67(+1.04%) |
Mar 24, 2023 | 156.65 | 161.51 | 154.54 | 160.44 | 1,212,203 | +1.81(+1.14%) |
Mar 23, 2023 | 158.50 | 161.50 | 156.93 | 158.64 | 810,082 | +0.41(+0.26%) |
Mar 22, 2023 | 160.62 | 162.99 | 158.17 | 158.23 | 753,823 | -3.05(-1.89%) |
Mar 21, 2023 | 159.53 | 161.78 | 158.11 | 161.28 | 765,603 | +4.32(+2.75%) |
Mar 20, 2023 | 155.46 | 158.11 | 154.94 | 156.96 | 1,002,617 | +2.19(+1.41%) |
Mar 17, 2023 | 157.15 | 157.47 | 152.57 | 154.78 | 1,610,844 | -2.10(-1.34%) |
Mar 16, 2023 | 153.44 | 157.73 | 151.68 | 156.88 | 852,648 | +1.87(+1.20%) |
Mar 15, 2023 | 156.90 | 158.23 | 151.41 | 155.01 | 1,371,632 | -4.39(-2.75%) |
Mar 14, 2023 | 158.84 | 160.78 | 157.23 | 159.41 | 862,075 | +3.86(+2.48%) |
Mar 13, 2023 | 154.94 | 157.63 | 154.53 | 155.54 | 899,570 | -1.48(-0.94%) |
Mar 10, 2023 | 159.84 | 160.02 | 155.66 | 157.02 | 1,699,254 | -3.19(-1.99%) |
Mar 09, 2023 | 162.86 | 163.94 | 159.29 | 160.21 | 590,967 | -1.88(-1.16%) |
Mar 08, 2023 | 162.41 | 163.31 | 160.64 | 162.09 | 774,987 | -0.54(-0.33%) |
Mar 07, 2023 | 163.36 | 164.31 | 161.82 | 162.63 | 608,532 | -0.40(-0.25%) |
Mar 06, 2023 | 162.10 | 164.54 | 160.51 | 163.03 | 770,920 | +0.25(+0.15%) |
Mar 03, 2023 | 162.23 | 163.49 | 159.97 | 162.78 | 794,762 | +3.06(+1.92%) |
Mar 02, 2023 | 158.52 | 160.41 | 157.64 | 159.72 | 742,709 | +0.40(+0.25%) |
Mar 01, 2023 | 161.58 | 163.03 | 158.66 | 159.32 | 959,430 | -1.75(-1.08%) |
Feb 28, 2023 | 162.57 | 163.67 | 160.95 | 161.06 | 1,197,465 | -1.50(-0.92%) |
Feb 27, 2023 | 162.10 | 164.45 | 160.52 | 162.56 | 868,595 | +2.25(+1.41%) |
Feb 24, 2023 | 157.88 | 162.78 | 156.79 | 160.30 | 1,471,998 | +1.02(+0.64%) |
Feb 23, 2023 | 159.67 | 168.40 | 157.89 | 159.29 | 2,866,074 | +11.20(+7.56%) |
Feb 22, 2023 | 148.85 | 149.67 | 147.02 | 148.09 | 1,158,276 | -0.30(-0.20%) |
Feb 21, 2023 | 153.64 | 154.32 | 147.84 | 148.39 | 1,100,853 | -6.19(-4.00%) |
Feb 17, 2023 | 154.61 | 156.73 | 154.41 | 154.58 | 864,403 | -0.42(-0.27%) |
Feb 16, 2023 | 154.50 | 158.21 | 153.68 | 155.00 | 913,313 | -0.68(-0.44%) |
Feb 15, 2023 | 152.93 | 156.04 | 152.11 | 155.67 | 654,800 | +1.80(+1.17%) |
Feb 14, 2023 | 153.41 | 155.29 | 151.90 | 153.88 | 805,418 | -0.09(-0.06%) |
Feb 13, 2023 | 151.11 | 154.14 | 150.19 | 153.97 | 583,401 | +2.94(+1.95%) |
Feb 10, 2023 | 152.07 | 153.68 | 150.04 | 151.02 | 1,065,984 | -1.12(-0.73%) |
Feb 09, 2023 | 152.90 | 153.68 | 151.42 | 152.14 | 1,315,966 | +0.10(+0.07%) |
Feb 08, 2023 | 152.67 | 154.30 | 151.87 | 152.04 | 962,312 | -1.21(-0.79%) |
Feb 07, 2023 | 152.03 | 153.72 | 150.19 | 153.25 | 570,235 | +0.85(+0.56%) |
Feb 06, 2023 | 151.52 | 153.05 | 151.11 | 152.40 | 698,033 | +0.29(+0.19%) |
Feb 03, 2023 | 150.50 | 153.43 | 150.09 | 152.11 | 852,022 | +0.75(+0.49%) |
Feb 02, 2023 | 153.27 | 153.89 | 149.23 | 151.36 | 1,058,111 | -1.19(-0.78%) |
Feb 01, 2023 | 151.19 | 154.06 | 150.53 | 152.55 | 570,341 | +0.68(+0.45%) |
Jan 31, 2023 | 149.12 | 151.92 | 148.46 | 151.87 | 706,943 | +3.08(+2.07%) |
Jan 30, 2023 | 149.22 | 150.86 | 148.11 | 148.79 | 744,540 | -0.90(-0.60%) |
Jan 27, 2023 | 149.41 | 150.81 | 148.97 | 149.69 | 646,649 | -0.06(-0.04%) |
Jan 26, 2023 | 149.34 | 149.86 | 147.11 | 149.75 | 842,140 | +1.17(+0.79%) |
Jan 25, 2023 | 149.69 | 149.72 | 145.34 | 148.58 | 917,152 | -2.61(-1.73%) |
Jan 24, 2023 | 148.52 | 153.25 | 147.87 | 151.19 | 806,348 | +1.96(+1.31%) |
Jan 23, 2023 | 147.13 | 149.47 | 146.69 | 149.24 | 767,692 | +3.30(+2.26%) |
Jan 20, 2023 | 143.45 | 146.07 | 142.92 | 145.93 | 933,758 | +2.74(+1.92%) |
Jan 19, 2023 | 142.83 | 144.02 | 141.88 | 143.19 | 1,681,328 | -0.81(-0.56%) |
Jan 18, 2023 | 148.47 | 150.28 | 143.04 | 144.00 | 754,828 | -3.96(-2.68%) |
Jan 17, 2023 | 148.19 | 150.03 | 147.56 | 147.96 | 851,673 | -0.23(-0.16%) |
Jan 13, 2023 | 146.88 | 148.86 | 146.16 | 148.19 | 772,417 | +0.69(+0.47%) |
Jan 12, 2023 | 141.25 | 147.67 | 140.91 | 147.50 | 1,206,557 | +7.11(+5.06%) |
Jan 11, 2023 | 140.75 | 143.37 | 139.67 | 140.40 | 877,546 | +1.18(+0.85%) |
Jan 10, 2023 | 137.72 | 139.34 | 137.72 | 139.22 | 941,536 | +0.87(+0.63%) |
Jan 09, 2023 | 139.20 | 142.67 | 137.93 | 138.35 | 817,527 | -0.48(-0.35%) |
Jan 06, 2023 | 137.46 | 140.66 | 136.48 | 138.83 | 896,711 | +3.54(+2.62%) |
Jan 05, 2023 | 137.71 | 139.17 | 134.33 | 135.29 | 1,103,715 | -2.97(-2.15%) |
Jan 04, 2023 | 140.55 | 141.10 | 137.59 | 138.26 | 931,925 | -2.06(-1.47%) |
Jan 03, 2023 | 142.56 | 142.56 | 138.87 | 140.32 | 791,451 | -1.89(-1.33%) |
Dec 30, 2022 | 141.08 | 142.66 | 140.14 | 142.20 | 401,764 | -0.12(-0.08%) |
Dec 29, 2022 | 142.41 | 143.02 | 141.24 | 142.32 | 503,700 | +1.38(+0.98%) |
Dec 28, 2022 | 143.45 | 144.64 | 140.48 | 140.95 | 446,756 | -2.64(-1.84%) |
Dec 27, 2022 | 144.12 | 145.04 | 142.93 | 143.59 | 418,750 | -0.23(-0.16%) |
Dec 23, 2022 | 142.33 | 143.84 | 141.56 | 143.82 | 406,740 | +1.61(+1.13%) |
Dec 22, 2022 | 143.00 | 143.94 | 140.05 | 142.21 | 674,539 | -2.12(-1.47%) |
Dec 21, 2022 | 143.43 | 145.12 | 143.12 | 144.33 | 655,547 | +2.04(+1.44%) |
Dec 20, 2022 | 141.72 | 144.82 | 141.72 | 142.28 | 1,668,924 | +0.30(+0.21%) |
Dec 19, 2022 | 143.60 | 143.95 | 141.14 | 141.98 | 1,294,071 | -0.91(-0.63%) |
Dec 16, 2022 | 142.52 | 143.82 | 141.34 | 142.89 | 2,225,113 | -1.55(-1.07%) |
Dec 15, 2022 | 148.91 | 148.91 | 143.56 | 144.44 | 1,926,361 | -7.25(-4.78%) |
Dec 14, 2022 | 153.15 | 154.39 | 150.41 | 151.69 | 1,522,470 | -0.45(-0.30%) |
Dec 13, 2022 | 154.47 | 154.59 | 149.81 | 152.14 | 987,152 | +2.27(+1.52%) |
Dec 12, 2022 | 148.27 | 150.03 | 147.95 | 149.86 | 567,011 | +2.11(+1.43%) |
Dec 09, 2022 | 150.09 | 151.27 | 147.46 | 147.75 | 746,958 | -2.16(-1.44%) |
Dec 08, 2022 | 149.67 | 151.16 | 148.58 | 149.91 | 623,913 | +2.00(+1.35%) |
Dec 07, 2022 | 148.89 | 150.50 | 147.69 | 147.92 | 629,546 | -1.28(-0.86%) |
Dec 06, 2022 | 150.83 | 151.78 | 148.57 | 149.19 | 477,106 | -1.23(-0.82%) |
Dec 05, 2022 | 151.44 | 151.94 | 148.62 | 150.42 | 750,154 | -2.24(-1.47%) |
Dec 02, 2022 | 150.26 | 154.24 | 149.98 | 152.66 | 628,791 | +1.34(+0.88%) |
Dec 01, 2022 | 150.10 | 152.62 | 148.90 | 151.33 | 909,382 | +1.84(+1.23%) |
Nov 30, 2022 | 144.02 | 149.77 | 143.79 | 149.48 | 1,564,867 | +5.32(+3.69%) |
Nov 29, 2022 | 143.65 | 144.78 | 142.72 | 144.17 | 581,237 | +0.99(+0.69%) |
Nov 28, 2022 | 148.19 | 150.15 | 142.34 | 143.18 | 883,287 | -4.95(-3.34%) |
Nov 25, 2022 | 146.54 | 148.79 | 146.08 | 148.13 | 272,449 | +2.31(+1.59%) |
Nov 23, 2022 | 147.12 | 149.49 | 144.88 | 145.81 | 684,854 | -1.59(-1.08%) |
Nov 22, 2022 | 149.60 | 151.37 | 147.33 | 147.40 | 925,711 | -1.15(-0.77%) |
Nov 21, 2022 | 147.44 | 149.24 | 147.13 | 148.54 | 622,719 | +0.28(+0.19%) |
Nov 18, 2022 | 149.60 | 150.00 | 146.45 | 148.27 | 751,486 | -0.09(-0.06%) |
Nov 17, 2022 | 144.64 | 148.47 | 144.04 | 148.36 | 887,217 | +2.01(+1.38%) |
Nov 16, 2022 | 143.24 | 146.61 | 142.48 | 146.34 | 828,842 | +2.67(+1.86%) |
Nov 15, 2022 | 143.65 | 145.04 | 141.55 | 143.67 | 781,324 | +1.86(+1.31%) |
Nov 14, 2022 | 143.67 | 144.42 | 141.74 | 141.81 | 909,763 | -2.27(-1.58%) |
Nov 11, 2022 | 146.68 | 148.60 | 143.79 | 144.09 | 1,068,226 | -2.58(-1.76%) |
Nov 10, 2022 | 147.44 | 148.59 | 143.54 | 146.67 | 1,347,073 | +4.01(+2.81%) |
Nov 09, 2022 | 145.53 | 147.51 | 142.23 | 142.66 | 826,194 | -4.71(-3.19%) |
Nov 08, 2022 | 146.86 | 149.39 | 145.61 | 147.37 | 1,003,672 | +0.51(+0.35%) |
Nov 07, 2022 | 147.33 | 148.63 | 144.84 | 146.86 | 1,223,778 | +0.48(+0.33%) |
Nov 04, 2022 | 147.26 | 149.10 | 140.41 | 146.38 | 1,639,921 | +2.35(+1.63%) |
Nov 03, 2022 | 144.18 | 146.31 | 136.60 | 144.03 | 2,410,931 | +7.61(+5.58%) |
Nov 02, 2022 | 140.62 | 136.23 | 136.42 | 1,232,548 | -5.47(-3.86%) | |
Nov 01, 2022 | 143.20 | 143.68 | 141.34 | 141.89 | 721,782 | +0.23(+0.16%) |
Oct 31, 2022 | 140.24 | 141.90 | 140.09 | 141.66 | 755,865 | +0.86(+0.61%) |
Oct 28, 2022 | 140.51 | 142.34 | 139.10 | 140.81 | 832,773 | +0.92(+0.66%) |
Oct 27, 2022 | 141.00 | 142.26 | 139.40 | 139.89 | 753,504 | -0.23(-0.16%) |
Oct 26, 2022 | 142.82 | 143.93 | 139.69 | 140.12 | 984,802 | -1.86(-1.31%) |
Oct 25, 2022 | 137.37 | 142.37 | 136.95 | 141.97 | 1,368,990 | +4.93(+3.60%) |
Oct 24, 2022 | 134.02 | 137.41 | 133.56 | 137.05 | 960,732 | +3.99(+3.00%) |
Oct 21, 2022 | 130.67 | 133.69 | 130.26 | 133.06 | 777,582 | +2.66(+2.04%) |
Oct 20, 2022 | 132.51 | 133.72 | 129.99 | 130.39 | 708,039 | -1.82(-1.38%) |
Oct 19, 2022 | 131.88 | 132.81 | 130.16 | 132.22 | 603,524 | -0.85(-0.64%) |
Oct 18, 2022 | 132.81 | 135.63 | 131.33 | 133.07 | 873,385 | +3.72(+2.88%) |
Oct 17, 2022 | 126.06 | 129.96 | 125.58 | 129.35 | 904,420 | +6.26(+5.09%) |
Oct 14, 2022 | 130.41 | 131.18 | 122.92 | 123.08 | 819,000 | -6.78(-5.22%) |
Oct 13, 2022 | 123.84 | 130.28 | 123.27 | 129.87 | 845,246 | +3.84(+3.05%) |
Oct 12, 2022 | 129.54 | 129.54 | 125.95 | 126.03 | 777,584 | -3.07(-2.38%) |
Oct 11, 2022 | 129.13 | 132.33 | 127.33 | 129.10 | 1,067,695 | +0.41(+0.32%) |
Oct 10, 2022 | 128.24 | 130.72 | 127.95 | 128.69 | 566,847 | +0.50(+0.39%) |
Oct 07, 2022 | 131.32 | 131.40 | 127.19 | 128.19 | 624,644 | -3.68(-2.79%) |
Oct 06, 2022 | 134.01 | 136.02 | 131.78 | 131.87 | 700,561 | -2.32(-1.73%) |
Oct 05, 2022 | 134.08 | 135.45 | 131.64 | 134.19 | 759,599 | -1.48(-1.09%) |
Oct 04, 2022 | 132.95 | 136.61 | 132.95 | 135.67 | 890,944 | +4.67(+3.56%) |