Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 105.68 | 106.38 | 104.11 | 105.54 | 500,631 | -0.18(-0.17%) |
Dec 28, 2023 | 106.84 | 107.70 | 105.00 | 105.72 | 527,382 | -1.84(-1.71%) |
Dec 27, 2023 | 104.90 | 108.36 | 104.90 | 107.56 | 640,466 | +2.83(+2.70%) |
Dec 26, 2023 | 105.74 | 105.94 | 104.23 | 104.73 | 383,797 | -0.60(-0.57%) |
Dec 22, 2023 | 103.95 | 106.60 | 103.59 | 105.33 | 617,696 | +1.76(+1.70%) |
Dec 21, 2023 | 103.49 | 105.00 | 102.71 | 103.57 | 730,705 | +0.77(+0.75%) |
Dec 20, 2023 | 105.25 | 105.97 | 102.20 | 102.80 | 740,039 | -3.91(-3.66%) |
Dec 19, 2023 | 104.50 | 107.08 | 104.50 | 106.71 | 950,133 | +3.14(+3.03%) |
Dec 18, 2023 | 101.98 | 104.42 | 101.17 | 103.57 | 808,169 | +1.37(+1.34%) |
Dec 15, 2023 | 104.18 | 105.90 | 101.32 | 102.20 | 911,718 | -1.75(-1.68%) |
Dec 14, 2023 | 100.37 | 105.94 | 99.26 | 103.95 | 1,493,342 | +6.77(+6.97%) |
Dec 13, 2023 | 94.52 | 97.30 | 92.02 | 97.18 | 1,926,517 | -1.47(-1.49%) |
Dec 12, 2023 | 100.23 | 100.83 | 96.81 | 98.65 | 780,951 | -1.84(-1.83%) |
Dec 11, 2023 | 101.87 | 101.98 | 99.93 | 100.49 | 739,311 | -2.94(-2.84%) |
Dec 08, 2023 | 101.19 | 103.62 | 100.70 | 103.43 | 458,965 | +1.51(+1.48%) |
Dec 07, 2023 | 101.33 | 102.00 | 99.14 | 101.92 | 809,534 | +0.58(+0.58%) |
Dec 06, 2023 | 98.56 | 102.51 | 97.61 | 101.34 | 810,275 | +2.60(+2.63%) |
Dec 05, 2023 | 98.60 | 99.03 | 97.93 | 98.74 | 800,565 | -1.17(-1.17%) |
Dec 04, 2023 | 98.47 | 99.96 | 95.19 | 99.91 | 823,141 | +0.51(+0.51%) |
Dec 01, 2023 | 96.79 | 99.64 | 94.70 | 99.40 | 802,925 | -1.01(-1.01%) |
Nov 30, 2023 | 100.64 | 103.41 | 99.28 | 100.41 | 658,562 | +1.16(+1.17%) |
Nov 29, 2023 | 98.80 | 102.02 | 98.80 | 99.25 | 426,876 | +0.95(+0.97%) |
Nov 28, 2023 | 97.02 | 98.85 | 95.85 | 98.30 | 470,226 | +1.44(+1.49%) |
Nov 27, 2023 | 99.94 | 99.94 | 96.42 | 96.86 | 492,320 | -1.97(-1.99%) |
Nov 24, 2023 | 97.44 | 100.12 | 97.17 | 98.83 | 279,430 | +0.87(+0.89%) |
Nov 22, 2023 | 97.21 | 98.34 | 96.50 | 97.96 | 363,915 | +0.80(+0.82%) |
Nov 21, 2023 | 98.16 | 98.31 | 95.29 | 97.16 | 503,178 | -1.67(-1.69%) |
Nov 20, 2023 | 99.07 | 99.69 | 98.76 | 98.83 | 400,892 | -0.56(-0.56%) |
Nov 17, 2023 | 99.94 | 100.72 | 98.86 | 99.39 | 293,272 | -0.31(-0.31%) |
Nov 16, 2023 | 99.90 | 100.13 | 98.26 | 99.70 | 370,521 | -1.01(-1.00%) |
Nov 15, 2023 | 100.32 | 102.26 | 100.27 | 100.71 | 372,731 | +0.05(+0.05%) |
Nov 14, 2023 | 99.08 | 101.72 | 98.79 | 100.66 | 363,364 | +2.73(+2.79%) |
Nov 13, 2023 | 98.28 | 98.76 | 96.24 | 97.93 | 354,898 | -1.63(-1.64%) |
Nov 10, 2023 | 99.30 | 100.58 | 97.77 | 99.56 | 392,600 | +0.24(+0.24%) |
Nov 09, 2023 | 99.55 | 99.75 | 97.72 | 99.32 | 566,350 | -0.30(-0.30%) |
Nov 08, 2023 | 102.50 | 102.58 | 98.69 | 99.62 | 432,500 | -2.75(-2.69%) |
Nov 07, 2023 | 99.36 | 102.43 | 97.16 | 102.37 | 707,346 | +2.66(+2.67%) |
Nov 06, 2023 | 101.28 | 104.50 | 98.72 | 99.71 | 1,425,626 | +3.93(+4.10%) |
Nov 03, 2023 | 93.34 | 98.34 | 93.33 | 95.78 | 1,099,625 | +3.29(+3.56%) |
Nov 02, 2023 | 90.20 | 92.72 | 88.66 | 92.49 | 984,453 | -0.96(-1.03%) |
Nov 01, 2023 | 93.00 | 94.86 | 92.30 | 93.45 | 491,021 | -0.09(-0.10%) |
Oct 31, 2023 | 91.71 | 94.26 | 91.71 | 93.54 | 554,418 | +0.29(+0.31%) |
Oct 30, 2023 | 91.47 | 94.01 | 91.47 | 93.25 | 666,935 | +2.05(+2.25%) |
Oct 27, 2023 | 97.40 | 97.75 | 90.70 | 91.20 | 1,011,245 | -5.44(-5.63%) |
Oct 26, 2023 | 96.19 | 97.93 | 95.73 | 96.64 | 512,245 | +1.39(+1.46%) |
Oct 25, 2023 | 95.55 | 96.64 | 93.55 | 95.25 | 515,002 | -0.55(-0.57%) |
Oct 24, 2023 | 97.49 | 98.59 | 95.49 | 95.80 | 1,008,607 | +3.28(+3.55%) |
Oct 23, 2023 | 88.87 | 95.20 | 88.00 | 92.52 | 1,352,538 | +1.61(+1.77%) |
Oct 20, 2023 | 91.88 | 92.32 | 90.15 | 90.91 | 874,993 | -2.33(-2.50%) |
Oct 19, 2023 | 94.00 | 94.38 | 91.94 | 93.24 | 825,061 | -1.14(-1.21%) |
Oct 18, 2023 | 95.85 | 96.16 | 93.99 | 94.38 | 821,048 | -2.21(-2.29%) |
Oct 17, 2023 | 96.25 | 97.57 | 95.50 | 96.59 | 817,441 | -0.38(-0.39%) |
Oct 16, 2023 | 98.15 | 99.97 | 94.85 | 96.97 | 2,557,360 | -6.61(-6.38%) |
Oct 13, 2023 | 107.78 | 108.00 | 103.01 | 103.58 | 859,715 | -5.32(-4.89%) |
Oct 12, 2023 | 109.82 | 110.00 | 107.90 | 108.90 | 462,195 | -2.04(-1.84%) |
Oct 11, 2023 | 111.57 | 112.52 | 110.25 | 110.94 | 281,871 | -0.23(-0.21%) |
Oct 10, 2023 | 109.50 | 112.34 | 108.96 | 111.17 | 425,383 | +1.86(+1.70%) |
Oct 09, 2023 | 109.57 | 110.41 | 107.50 | 109.31 | 450,716 | -1.90(-1.71%) |
Oct 06, 2023 | 109.40 | 112.37 | 109.03 | 111.21 | 520,242 | +1.36(+1.24%) |
Oct 05, 2023 | 109.76 | 111.43 | 107.59 | 109.85 | 498,712 | -0.39(-0.35%) |
Oct 04, 2023 | 108.30 | 110.45 | 107.26 | 110.24 | 576,472 | +0.91(+0.83%) |
Oct 03, 2023 | 111.31 | 112.00 | 107.72 | 109.33 | 692,810 | -3.42(-3.03%) |
Oct 02, 2023 | 109.25 | 113.04 | 108.07 | 112.75 | 1,117,676 | +4.11(+3.78%) |
Sep 29, 2023 | 102.39 | 110.50 | 102.39 | 108.64 | 1,208,763 | +6.61(+6.48%) |
Sep 28, 2023 | 103.34 | 103.38 | 100.83 | 102.03 | 637,780 | -1.09(-1.06%) |
Sep 27, 2023 | 101.49 | 103.45 | 100.90 | 103.12 | 330,505 | +1.26(+1.24%) |
Sep 26, 2023 | 102.08 | 102.64 | 101.09 | 101.86 | 419,072 | -1.26(-1.22%) |
Sep 25, 2023 | 104.00 | 103.15 | 102.48 | 103.12 | 401,020 | -1.52(-1.45%) |
Sep 22, 2023 | 106.09 | 106.69 | 104.64 | 104.64 | 470,668 | -1.79(-1.68%) |
Sep 21, 2023 | 107.27 | 108.47 | 106.25 | 106.43 | 314,035 | -2.18(-2.01%) |
Sep 20, 2023 | 110.79 | 110.79 | 108.58 | 108.61 | 214,353 | -1.82(-1.65%) |
Sep 19, 2023 | 109.03 | 111.19 | 108.78 | 110.43 | 319,483 | +1.39(+1.27%) |
Sep 18, 2023 | 113.06 | 113.24 | 108.59 | 109.04 | 679,414 | -4.02(-3.56%) |
Sep 15, 2023 | 114.00 | 114.55 | 112.87 | 113.06 | 544,937 | -0.75(-0.66%) |
Sep 14, 2023 | 113.52 | 115.99 | 112.76 | 113.81 | 732,338 | +0.56(+0.49%) |
Sep 13, 2023 | 116.57 | 117.98 | 112.42 | 113.25 | 791,113 | -2.38(-2.06%) |
Sep 12, 2023 | 116.26 | 117.47 | 113.22 | 115.63 | 974,682 | -2.32(-1.97%) |
Sep 11, 2023 | 119.54 | 119.78 | 116.55 | 117.95 | 626,083 | -2.18(-1.81%) |
Sep 08, 2023 | 120.32 | 121.39 | 119.39 | 120.13 | 371,508 | +0.40(+0.33%) |
Sep 07, 2023 | 118.67 | 120.03 | 118.38 | 119.73 | 409,156 | -0.33(-0.27%) |
Sep 06, 2023 | 122.03 | 122.08 | 118.94 | 120.06 | 474,133 | -1.94(-1.59%) |
Sep 05, 2023 | 121.87 | 122.95 | 121.01 | 122.00 | 517,784 | +0.25(+0.21%) |
Sep 01, 2023 | 122.82 | 123.49 | 121.56 | 121.75 | 426,896 | +0.82(+0.68%) |
Aug 31, 2023 | 125.74 | 125.83 | 120.49 | 120.93 | 603,644 | -4.15(-3.32%) |
Aug 30, 2023 | 122.50 | 125.70 | 122.20 | 125.08 | 685,610 | +2.52(+2.06%) |
Aug 29, 2023 | 120.08 | 122.62 | 119.94 | 122.56 | 502,482 | +1.88(+1.56%) |
Aug 28, 2023 | 119.76 | 122.27 | 119.44 | 120.68 | 693,626 | +3.07(+2.61%) |
Aug 25, 2023 | 119.05 | 119.40 | 115.04 | 117.61 | 774,984 | -1.44(-1.21%) |
Aug 24, 2023 | 123.40 | 123.40 | 118.93 | 119.05 | 665,817 | -3.95(-3.21%) |
Aug 23, 2023 | 123.06 | 124.00 | 121.22 | 123.00 | 1,000,208 | -0.82(-0.66%) |
Aug 22, 2023 | 118.00 | 124.02 | 117.85 | 123.82 | 1,588,733 | +6.29(+5.35%) |
Aug 21, 2023 | 111.36 | 119.56 | 111.25 | 117.53 | 1,727,064 | +7.17(+6.50%) |
Aug 18, 2023 | 111.05 | 112.13 | 109.90 | 110.36 | 680,710 | -2.86(-2.53%) |
Aug 17, 2023 | 107.82 | 113.44 | 107.82 | 113.22 | 939,281 | +5.26(+4.87%) |
Aug 16, 2023 | 104.91 | 109.00 | 104.51 | 107.96 | 648,873 | +2.26(+2.14%) |
Aug 15, 2023 | 106.74 | 106.74 | 104.60 | 105.70 | 602,704 | -1.74(-1.62%) |
Aug 14, 2023 | 106.81 | 107.79 | 105.05 | 107.44 | 417,129 | +0.52(+0.49%) |
Aug 11, 2023 | 104.70 | 107.61 | 104.56 | 106.92 | 427,012 | +1.46(+1.38%) |
Aug 10, 2023 | 106.48 | 109.83 | 105.39 | 105.46 | 1,059,979 | -1.03(-0.97%) |
Aug 09, 2023 | 102.00 | 107.64 | 101.94 | 106.49 | 1,196,206 | +4.72(+4.64%) |
Aug 08, 2023 | 97.99 | 102.49 | 97.45 | 101.77 | 1,131,136 | +3.27(+3.32%) |
Aug 07, 2023 | 101.01 | 101.36 | 95.50 | 98.50 | 3,212,619 | -7.98(-7.49%) |
Aug 04, 2023 | 106.64 | 107.95 | 105.88 | 106.48 | 655,616 | -0.17(-0.16%) |
Aug 03, 2023 | 104.72 | 108.00 | 104.50 | 106.65 | 712,843 | +1.67(+1.59%) |
Aug 02, 2023 | 105.50 | 106.53 | 104.67 | 104.98 | 608,044 | -2.15(-2.01%) |
Aug 01, 2023 | 108.61 | 108.61 | 106.34 | 107.13 | 595,458 | -1.74(-1.60%) |
Jul 31, 2023 | 107.60 | 109.97 | 107.08 | 108.87 | 610,923 | +1.45(+1.35%) |
Jul 28, 2023 | 105.00 | 107.89 | 105.00 | 107.42 | 688,077 | +2.42(+2.30%) |
Jul 27, 2023 | 106.48 | 106.67 | 104.76 | 105.00 | 506,151 | -0.51(-0.48%) |
Jul 26, 2023 | 106.73 | 107.09 | 105.10 | 105.51 | 679,684 | -1.35(-1.26%) |
Jul 25, 2023 | 106.67 | 109.65 | 106.67 | 106.86 | 627,831 | -0.17(-0.16%) |
Jul 24, 2023 | 108.61 | 108.70 | 106.12 | 107.03 | 620,053 | -1.56(-1.44%) |
Jul 21, 2023 | 107.50 | 109.53 | 106.58 | 108.59 | 680,046 | +0.87(+0.81%) |
Jul 20, 2023 | 109.56 | 109.56 | 107.60 | 107.72 | 487,249 | -1.41(-1.29%) |
Jul 19, 2023 | 108.10 | 110.19 | 107.90 | 109.13 | 632,960 | +0.98(+0.91%) |
Jul 18, 2023 | 107.50 | 109.16 | 107.48 | 108.15 | 448,222 | +0.94(+0.88%) |
Jul 17, 2023 | 107.95 | 108.77 | 106.94 | 107.21 | 498,011 | -1.03(-0.95%) |
Jul 14, 2023 | 110.41 | 110.41 | 108.11 | 108.24 | 531,408 | -1.27(-1.16%) |
Jul 13, 2023 | 109.89 | 110.31 | 108.96 | 109.51 | 543,400 | +0.51(+0.47%) |
Jul 12, 2023 | 109.00 | 110.24 | 108.18 | 109.00 | 557,735 | +1.10(+1.02%) |
Jul 11, 2023 | 106.99 | 108.72 | 106.74 | 107.90 | 455,326 | +0.47(+0.44%) |
Jul 10, 2023 | 107.62 | 108.92 | 107.14 | 107.43 | 481,276 | +0.57(+0.53%) |
Jul 07, 2023 | 105.66 | 107.64 | 105.51 | 106.86 | 327,563 | +1.10(+1.04%) |
Jul 06, 2023 | 108.03 | 108.25 | 105.03 | 105.76 | 708,789 | -3.32(-3.04%) |
Jul 05, 2023 | 107.68 | 112.37 | 107.50 | 109.08 | 816,330 | +1.26(+1.17%) |
Jul 03, 2023 | 107.42 | 109.30 | 107.25 | 107.82 | 346,185 | -0.11(-0.10%) |
Jun 30, 2023 | 107.43 | 108.67 | 106.97 | 107.93 | 465,356 | +0.93(+0.87%) |
Jun 29, 2023 | 106.55 | 108.15 | 105.58 | 107.00 | 495,076 | +0.10(+0.09%) |
Jun 28, 2023 | 105.79 | 106.93 | 104.72 | 106.90 | 512,854 | +1.04(+0.98%) |
Jun 27, 2023 | 106.94 | 106.94 | 105.39 | 105.86 | 410,654 | -1.07(-1.00%) |
Jun 26, 2023 | 107.00 | 108.91 | 106.72 | 106.93 | 439,730 | -0.21(-0.20%) |
Jun 23, 2023 | 106.87 | 107.81 | 105.55 | 107.14 | 524,524 | -0.17(-0.16%) |
Jun 22, 2023 | 107.48 | 108.21 | 106.87 | 107.31 | 398,131 | -0.15(-0.14%) |
Jun 21, 2023 | 108.77 | 109.11 | 107.42 | 107.46 | 737,855 | -2.48(-2.26%) |
Jun 20, 2023 | 111.84 | 112.20 | 109.48 | 109.94 | 639,433 | -2.61(-2.32%) |
Jun 16, 2023 | 113.93 | 116.24 | 112.40 | 112.55 | 664,508 | -0.45(-0.40%) |
Jun 15, 2023 | 111.06 | 113.75 | 110.51 | 113.00 | 901,072 | +4.95(+4.58%) |
May 08, 2023 | 113.02 | 113.02 | 107.64 | 108.05 | 1,241,906 | -0.38(-0.35%) |
May 05, 2023 | 107.44 | 109.58 | 106.64 | 108.43 | 1,218,291 | +0.79(+0.73%) |
May 04, 2023 | 110.01 | 110.94 | 107.54 | 107.64 | 791,092 | -2.48(-2.25%) |
May 03, 2023 | 109.98 | 111.19 | 108.96 | 110.12 | 512,471 | -0.94(-0.85%) |
May 02, 2023 | 111.05 | 113.31 | 110.32 | 111.06 | 417,988 | -0.93(-0.83%) |
May 01, 2023 | 112.50 | 113.33 | 111.46 | 111.99 | 436,112 | -2.25(-1.97%) |
Apr 28, 2023 | 110.69 | 114.90 | 109.81 | 114.24 | 729,990 | +2.52(+2.26%) |
Apr 27, 2023 | 110.08 | 111.88 | 109.43 | 111.72 | 553,153 | +1.12(+1.01%) |
Apr 26, 2023 | 113.86 | 114.20 | 109.98 | 110.60 | 684,067 | -3.65(-3.19%) |
Apr 25, 2023 | 116.00 | 116.50 | 114.00 | 114.25 | 509,373 | -2.68(-2.29%) |
Apr 24, 2023 | 113.84 | 117.40 | 111.53 | 116.93 | 1,192,119 | -1.35(-1.14%) |
Apr 21, 2023 | 120.39 | 120.39 | 117.83 | 118.28 | 855,648 | -2.66(-2.20%) |
Apr 20, 2023 | 120.76 | 122.58 | 120.40 | 120.94 | 350,825 | -0.85(-0.70%) |
Apr 19, 2023 | 122.40 | 123.08 | 120.47 | 121.79 | 637,498 | -1.44(-1.17%) |
Apr 18, 2023 | 125.00 | 125.00 | 122.44 | 123.23 | 513,769 | -1.52(-1.22%) |
Apr 17, 2023 | 129.00 | 129.09 | 124.02 | 124.75 | 688,023 | -4.91(-3.79%) |
Apr 14, 2023 | 129.10 | 131.52 | 128.14 | 129.66 | 313,538 | +0.01(+0.01%) |
Apr 13, 2023 | 126.14 | 129.78 | 125.59 | 129.65 | 436,515 | +3.84(+3.05%) |
Apr 12, 2023 | 126.62 | 128.49 | 125.76 | 125.81 | 358,887 | -0.53(-0.42%) |
Apr 11, 2023 | 126.25 | 127.71 | 125.54 | 126.34 | 344,043 | -1.37(-1.07%) |
Apr 10, 2023 | 128.11 | 128.51 | 125.96 | 127.71 | 323,279 | -1.19(-0.92%) |
Apr 06, 2023 | 125.56 | 128.92 | 125.21 | 128.90 | 377,324 | +3.30(+2.63%) |
Apr 05, 2023 | 126.00 | 127.09 | 125.14 | 125.60 | 333,137 | -0.27(-0.21%) |
Apr 04, 2023 | 129.60 | 130.75 | 125.10 | 125.87 | 628,325 | -3.66(-2.83%) |
Apr 03, 2023 | 124.15 | 129.71 | 124.15 | 129.53 | 665,469 | +4.96(+3.98%) |
Mar 31, 2023 | 121.95 | 125.05 | 121.72 | 124.57 | 805,550 | +2.00(+1.63%) |
Mar 30, 2023 | 122.85 | 123.78 | 121.26 | 122.57 | 775,554 | -0.40(-0.33%) |
Mar 29, 2023 | 124.35 | 125.16 | 122.59 | 122.97 | 627,028 | -0.03(-0.02%) |
Mar 28, 2023 | 124.05 | 125.37 | 122.19 | 123.00 | 783,319 | -0.60(-0.49%) |
Mar 27, 2023 | 123.20 | 128.09 | 119.98 | 123.60 | 1,794,740 | -4.60(-3.59%) |
Mar 24, 2023 | 128.50 | 129.39 | 127.23 | 128.20 | 619,557 | -1.19(-0.92%) |
Mar 23, 2023 | 134.90 | 135.90 | 128.00 | 129.39 | 837,393 | -4.29(-3.21%) |
Mar 22, 2023 | 134.11 | 136.91 | 133.25 | 133.68 | 439,396 | +0.35(+0.26%) |
Mar 21, 2023 | 132.24 | 134.77 | 132.00 | 133.33 | 534,571 | +1.25(+0.95%) |
Mar 20, 2023 | 128.81 | 132.32 | 128.50 | 132.08 | 470,022 | +2.44(+1.88%) |
Mar 17, 2023 | 130.82 | 132.29 | 129.52 | 129.64 | 794,288 | -2.32(-1.76%) |
Mar 16, 2023 | 130.40 | 132.47 | 129.18 | 131.96 | 506,515 | +2.02(+1.55%) |
Mar 15, 2023 | 128.28 | 130.56 | 128.28 | 129.94 | 578,167 | -0.44(-0.34%) |
Mar 14, 2023 | 130.70 | 132.48 | 129.56 | 130.38 | 496,745 | +0.61(+0.47%) |
Mar 13, 2023 | 124.59 | 131.24 | 124.59 | 129.77 | 514,119 | +2.32(+1.82%) |
Mar 10, 2023 | 127.01 | 129.51 | 126.25 | 127.45 | 694,396 | +0.16(+0.13%) |
Mar 09, 2023 | 128.99 | 130.22 | 127.17 | 127.29 | 693,229 | -1.59(-1.23%) |
Mar 08, 2023 | 128.62 | 129.20 | 127.91 | 128.88 | 370,217 | -0.14(-0.11%) |
Mar 07, 2023 | 131.02 | 131.84 | 129.02 | 129.02 | 404,465 | -2.52(-1.92%) |
Mar 06, 2023 | 131.00 | 132.31 | 130.26 | 131.54 | 281,671 | +0.77(+0.59%) |
Mar 03, 2023 | 128.45 | 131.80 | 128.44 | 130.77 | 507,612 | +2.79(+2.18%) |
Mar 02, 2023 | 126.52 | 128.39 | 125.44 | 127.98 | 536,353 | +0.50(+0.39%) |
Mar 01, 2023 | 128.29 | 130.55 | 126.52 | 127.48 | 803,975 | -2.57(-1.98%) |
Feb 28, 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 558,582 | -0.81(-0.62%) |
Feb 27, 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 663,534 | -2.45(-1.84%) |
Feb 24, 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 673,778 | -1.08(-0.80%) |
Feb 23, 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 1,027,096 | -0.24(-0.18%) |
Feb 22, 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 865,843 | -2.90(-2.11%) |
Feb 21, 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 618,262 | -1.09(-0.79%) |
Feb 17, 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 814,925 | -2.77(-1.96%) |
Feb 16, 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 676,176 | -6.23(-4.22%) |
Feb 15, 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 633,239 | +3.70(+2.57%) |
Feb 14, 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 462,775 | +0.92(+0.64%) |
Feb 13, 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 466,461 | +1.49(+1.05%) |
Feb 10, 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 485,707 | +0.97(+0.69%) |
Feb 09, 2023 | 141.15 | 144.18 | 140.46 | 140.54 | 633,633 | -0.61(-0.43%) |
Feb 08, 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 629,875 | -0.97(-0.68%) |
Feb 07, 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 375,694 | +1.16(+0.82%) |
Feb 06, 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 333,706 | -1.10(-0.77%) |
Feb 03, 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 379,161 | -2.34(-1.62%) |
Feb 02, 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 605,362 | +1.35(+0.94%) |
Feb 01, 2023 | 142.02 | 144.47 | 139.28 | 143.05 | 746,221 | -0.36(-0.25%) |
Jan 31, 2023 | 138.05 | 144.73 | 138.05 | 143.41 | 1,248,599 | +2.92(+2.08%) |
Jan 30, 2023 | 142.48 | 143.02 | 139.50 | 140.49 | 680,732 | -3.17(-2.21%) |
Jan 27, 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 436,756 | +1.12(+0.79%) |
Jan 26, 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 531,195 | -0.19(-0.13%) |
Jan 25, 2023 | 143.05 | 144.69 | 141.62 | 142.73 | 580,656 | -1.12(-0.78%) |
Jan 24, 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 503,994 | +0.12(+0.08%) |
Jan 23, 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 725,039 | +0.94(+0.66%) |
Jan 20, 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 1,125,456 | +2.85(+2.04%) |
Jan 19, 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 1,040,418 | -3.15(-2.20%) |
Jan 18, 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 724,871 | -0.11(-0.08%) |
Jan 17, 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 1,159,442 | -1.85(-1.28%) |
Jan 13, 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 1,287,145 | -4.36(-2.92%) |
Jan 12, 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 416,246 | -0.20(-0.13%) |
Jan 11, 2023 | 153.62 | 153.99 | 146.78 | 149.61 | 749,412 | -4.06(-2.64%) |
Jan 10, 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 678,201 | +4.91(+3.30%) |
Jan 09, 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 567,667 | -1.33(-0.89%) |
Jan 06, 2023 | 148.50 | 156.28 | 145.23 | 150.09 | 1,068,060 | +4.42(+3.03%) |
Jan 05, 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 856,545 | -0.46(-0.31%) |
Jan 04, 2023 | 149.97 | 150.57 | 145.75 | 146.13 | 938,824 | -2.52(-1.70%) |