Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 145.44 | 147.80 | 145.17 | 147.62 | 434,972 | +2.45(+1.69%) |
Oct 30, 2023 | 145.28 | 146.68 | 145.13 | 145.17 | 462,654 | +0.39(+0.27%) |
Oct 27, 2023 | 146.96 | 147.19 | 144.22 | 144.78 | 368,692 | -2.65(-1.80%) |
Oct 26, 2023 | 148.29 | 149.70 | 147.28 | 147.43 | 329,365 | -0.29(-0.19%) |
Oct 25, 2023 | 145.92 | 149.03 | 145.92 | 147.72 | 407,471 | +2.13(+1.46%) |
Oct 24, 2023 | 145.14 | 146.30 | 144.33 | 145.58 | 291,359 | +1.42(+0.98%) |
Oct 23, 2023 | 144.78 | 145.50 | 143.49 | 144.17 | 296,383 | -0.56(-0.38%) |
Oct 20, 2023 | 148.56 | 148.56 | 143.37 | 144.72 | 302,058 | -3.06(-2.07%) |
Oct 19, 2023 | 150.36 | 151.07 | 147.59 | 147.78 | 237,721 | -3.12(-2.07%) |
Oct 18, 2023 | 151.73 | 151.81 | 150.54 | 150.91 | 230,379 | -1.46(-0.96%) |
Oct 17, 2023 | 148.40 | 152.57 | 148.40 | 152.36 | 301,244 | +3.81(+2.56%) |
Oct 16, 2023 | 147.75 | 149.75 | 147.75 | 148.56 | 287,872 | +1.70(+1.16%) |
Oct 13, 2023 | 146.66 | 147.61 | 145.94 | 146.85 | 198,465 | +1.07(+0.73%) |
Oct 12, 2023 | 145.69 | 146.01 | 143.74 | 145.78 | 195,438 | +0.25(+0.17%) |
Oct 11, 2023 | 144.92 | 146.09 | 144.53 | 145.53 | 236,522 | +0.85(+0.59%) |
Oct 10, 2023 | 144.73 | 145.31 | 144.13 | 144.68 | 222,599 | +0.35(+0.24%) |
Oct 09, 2023 | 143.92 | 144.98 | 143.64 | 144.33 | 259,701 | +0.05(+0.03%) |
Oct 06, 2023 | 144.38 | 145.55 | 143.39 | 144.28 | 310,613 | -0.45(-0.31%) |
Oct 05, 2023 | 143.37 | 145.81 | 143.29 | 144.73 | 354,443 | +1.52(+1.06%) |
Oct 04, 2023 | 141.82 | 144.28 | 140.78 | 143.21 | 340,895 | +1.22(+0.86%) |
Oct 03, 2023 | 143.49 | 143.49 | 141.02 | 141.99 | 251,834 | -1.17(-0.82%) |
Oct 02, 2023 | 142.19 | 143.43 | 140.61 | 143.16 | 516,833 | +0.82(+0.58%) |
Sep 29, 2023 | 143.24 | 144.25 | 142.26 | 142.34 | 275,349 | -0.70(-0.49%) |
Sep 28, 2023 | 145.04 | 145.51 | 142.70 | 143.04 | 275,461 | -1.46(-1.01%) |
Sep 27, 2023 | 145.09 | 145.53 | 142.54 | 144.50 | 414,677 | -0.48(-0.33%) |
Sep 26, 2023 | 146.12 | 147.26 | 144.98 | 144.98 | 448,165 | -1.43(-0.97%) |
Sep 25, 2023 | 143.60 | 146.73 | 146.31 | 146.41 | 423,307 | +2.64(+1.83%) |
Sep 22, 2023 | 142.39 | 144.59 | 142.28 | 143.77 | 378,139 | +1.96(+1.38%) |
Sep 21, 2023 | 140.21 | 142.19 | 140.08 | 141.81 | 363,590 | +1.33(+0.95%) |
Sep 20, 2023 | 139.97 | 141.47 | 139.97 | 140.48 | 191,798 | +0.96(+0.69%) |
Sep 19, 2023 | 139.14 | 140.09 | 138.97 | 139.52 | 208,517 | +0.45(+0.32%) |
Sep 18, 2023 | 137.48 | 139.40 | 136.31 | 139.07 | 234,501 | +1.62(+1.18%) |
Sep 15, 2023 | 138.73 | 139.34 | 136.52 | 137.45 | 1,129,021 | -2.11(-1.51%) |
Sep 14, 2023 | 139.05 | 139.96 | 138.43 | 139.57 | 287,833 | +1.92(+1.40%) |
Sep 13, 2023 | 140.22 | 140.22 | 137.08 | 137.64 | 236,962 | -2.18(-1.56%) |
Sep 12, 2023 | 138.44 | 140.74 | 138.22 | 139.82 | 235,133 | +1.54(+1.11%) |
Sep 11, 2023 | 137.51 | 139.35 | 137.51 | 138.29 | 218,985 | +1.12(+0.82%) |
Sep 08, 2023 | 136.81 | 137.90 | 135.70 | 137.17 | 257,362 | +0.76(+0.56%) |
Sep 07, 2023 | 137.16 | 138.07 | 135.89 | 136.40 | 442,686 | -0.39(-0.28%) |
Sep 06, 2023 | 137.13 | 137.41 | 135.89 | 136.79 | 338,985 | -0.34(-0.25%) |
Sep 05, 2023 | 138.41 | 140.08 | 137.09 | 137.13 | 327,725 | -1.69(-1.21%) |
Sep 01, 2023 | 138.94 | 140.03 | 138.75 | 138.81 | 234,737 | +0.68(+0.50%) |
Aug 31, 2023 | 138.41 | 138.41 | 136.81 | 138.13 | 423,118 | +0.34(+0.24%) |
Aug 30, 2023 | 138.19 | 139.09 | 137.47 | 137.79 | 230,212 | -0.40(-0.29%) |
Aug 29, 2023 | 137.51 | 138.28 | 134.98 | 138.19 | 245,684 | +0.92(+0.67%) |
Aug 28, 2023 | 137.76 | 138.55 | 135.90 | 137.27 | 391,783 | -0.27(-0.19%) |
Aug 25, 2023 | 138.94 | 139.55 | 137.06 | 137.53 | 228,541 | -0.94(-0.68%) |
Aug 24, 2023 | 137.10 | 138.98 | 137.01 | 138.47 | 234,417 | +1.19(+0.87%) |
Aug 23, 2023 | 137.49 | 138.50 | 136.69 | 137.28 | 378,827 | +0.22(+0.16%) |
Aug 22, 2023 | 139.30 | 140.16 | 136.36 | 137.06 | 223,959 | -2.55(-1.82%) |
Aug 21, 2023 | 138.91 | 140.79 | 138.91 | 139.61 | 414,690 | +0.81(+0.58%) |
Aug 18, 2023 | 139.39 | 140.54 | 138.68 | 138.80 | 275,511 | -1.26(-0.90%) |
Aug 17, 2023 | 140.27 | 140.74 | 139.77 | 140.06 | 318,496 | +0.22(+0.16%) |
Aug 16, 2023 | 138.71 | 140.31 | 138.44 | 139.85 | 207,850 | +0.80(+0.57%) |
Aug 15, 2023 | 139.94 | 140.01 | 138.36 | 139.05 | 188,774 | -2.25(-1.59%) |
Aug 14, 2023 | 141.07 | 141.98 | 139.94 | 141.30 | 301,404 | +0.09(+0.06%) |
Aug 11, 2023 | 138.96 | 141.31 | 138.96 | 141.21 | 172,618 | +2.03(+1.46%) |
Aug 10, 2023 | 139.35 | 140.41 | 138.13 | 139.18 | 242,299 | +0.31(+0.22%) |
Aug 09, 2023 | 140.71 | 140.83 | 138.61 | 138.87 | 301,264 | -2.28(-1.61%) |
Aug 08, 2023 | 139.15 | 141.37 | 138.50 | 141.15 | 276,817 | +0.98(+0.70%) |
Aug 07, 2023 | 140.53 | 142.15 | 139.89 | 140.17 | 265,149 | +0.32(+0.23%) |
Aug 04, 2023 | 140.65 | 143.21 | 139.43 | 139.86 | 317,845 | +0.09(+0.06%) |
Aug 03, 2023 | 140.54 | 141.35 | 137.33 | 139.77 | 576,772 | -1.06(-0.75%) |
Aug 02, 2023 | 138.10 | 142.25 | 133.16 | 140.82 | 963,522 | +7.62(+5.72%) |
Aug 01, 2023 | 132.51 | 133.62 | 131.53 | 133.21 | 467,218 | +0.52(+0.39%) |
Jul 31, 2023 | 132.15 | 133.34 | 131.32 | 132.69 | 329,201 | +1.22(+0.93%) |
Jul 28, 2023 | 135.01 | 136.38 | 131.03 | 131.46 | 548,193 | -1.45(-1.09%) |
Jul 27, 2023 | 131.09 | 133.22 | 130.83 | 132.91 | 460,868 | +2.14(+1.64%) |
Jul 26, 2023 | 128.09 | 130.82 | 128.09 | 130.77 | 214,825 | +2.91(+2.28%) |
Jul 25, 2023 | 128.45 | 129.32 | 127.78 | 127.86 | 242,939 | -0.88(-0.68%) |
Jul 24, 2023 | 128.01 | 129.50 | 127.36 | 128.74 | 263,481 | +0.96(+0.75%) |
Jul 21, 2023 | 128.22 | 128.24 | 126.68 | 127.78 | 314,082 | +0.07(+0.05%) |
Jul 20, 2023 | 127.12 | 127.81 | 125.49 | 127.71 | 374,977 | +1.44(+1.14%) |
Jul 19, 2023 | 124.51 | 126.99 | 124.18 | 126.27 | 274,865 | +1.51(+1.21%) |
Jul 18, 2023 | 122.87 | 125.52 | 122.62 | 124.76 | 343,094 | +1.80(+1.47%) |
Jul 17, 2023 | 123.11 | 124.58 | 122.53 | 122.96 | 398,334 | -1.29(-1.04%) |
Jul 14, 2023 | 125.96 | 125.96 | 123.16 | 124.25 | 273,137 | -1.62(-1.29%) |
Jul 13, 2023 | 124.54 | 126.60 | 124.27 | 125.87 | 344,753 | +0.56(+0.45%) |
Jul 12, 2023 | 125.97 | 126.58 | 125.04 | 125.31 | 393,104 | +0.49(+0.39%) |
Jul 11, 2023 | 124.40 | 125.22 | 123.94 | 124.81 | 219,478 | +0.48(+0.39%) |
Jul 10, 2023 | 123.63 | 125.46 | 123.63 | 124.33 | 301,225 | +0.18(+0.14%) |
Jul 07, 2023 | 122.58 | 125.85 | 122.58 | 124.15 | 535,919 | +1.17(+0.95%) |
Jul 06, 2023 | 121.61 | 123.09 | 120.76 | 122.98 | 328,640 | +0.44(+0.36%) |
Jul 05, 2023 | 123.18 | 123.59 | 121.28 | 122.53 | 446,891 | -1.60(-1.29%) |
Jul 03, 2023 | 123.35 | 125.54 | 122.89 | 124.13 | 139,522 | +0.12(+0.10%) |
Jun 30, 2023 | 123.44 | 125.16 | 123.04 | 124.01 | 355,776 | +1.18(+0.96%) |
Jun 29, 2023 | 122.50 | 123.76 | 122.16 | 122.83 | 384,620 | +0.36(+0.30%) |
Jun 28, 2023 | 122.80 | 122.80 | 119.86 | 122.47 | 516,890 | -0.82(-0.66%) |
Jun 27, 2023 | 125.08 | 125.44 | 123.19 | 123.28 | 412,704 | -1.36(-1.09%) |
Jun 26, 2023 | 122.50 | 125.01 | 121.28 | 124.64 | 613,504 | +2.52(+2.06%) |
Jun 23, 2023 | 126.75 | 127.70 | 121.49 | 122.13 | 773,893 | -7.37(-5.69%) |
Jun 22, 2023 | 129.60 | 129.72 | 128.49 | 129.50 | 484,079 | -0.06(-0.05%) |
Jun 21, 2023 | 127.03 | 130.10 | 126.59 | 129.56 | 354,648 | +1.90(+1.49%) |
Jun 20, 2023 | 129.51 | 129.79 | 127.53 | 127.65 | 403,387 | -2.00(-1.54%) |
Jun 16, 2023 | 127.59 | 129.83 | 127.58 | 129.66 | 1,263,854 | +2.65(+2.09%) |
Jun 15, 2023 | 126.88 | 127.61 | 125.98 | 127.00 | 411,332 | -0.36(-0.28%) |
Jun 14, 2023 | 128.65 | 129.29 | 126.98 | 127.36 | 471,652 | -1.19(-0.93%) |
Jun 13, 2023 | 126.74 | 129.86 | 125.44 | 128.55 | 522,782 | +4.63(+3.73%) |
Jun 12, 2023 | 123.06 | 124.10 | 121.64 | 123.92 | 349,527 | +0.11(+0.09%) |
Jun 09, 2023 | 123.91 | 124.81 | 122.77 | 123.82 | 329,953 | -0.21(-0.17%) |
Jun 08, 2023 | 124.56 | 124.82 | 122.69 | 124.02 | 293,765 | -0.57(-0.46%) |
Jun 07, 2023 | 123.38 | 125.27 | 122.31 | 124.60 | 299,921 | +1.35(+1.10%) |
Jun 06, 2023 | 121.64 | 123.48 | 120.99 | 123.25 | 352,808 | +1.80(+1.48%) |
Jun 05, 2023 | 121.95 | 123.55 | 120.63 | 121.45 | 456,894 | -0.31(-0.25%) |
Jun 02, 2023 | 120.21 | 122.67 | 120.07 | 121.75 | 270,935 | +2.50(+2.09%) |
Jun 01, 2023 | 119.20 | 119.55 | 118.08 | 119.26 | 286,458 | +0.90(+0.76%) |
May 31, 2023 | 120.27 | 121.48 | 116.84 | 118.36 | 969,498 | -3.75(-3.07%) |
May 30, 2023 | 122.84 | 123.25 | 120.17 | 122.11 | 344,666 | -0.98(-0.79%) |
May 26, 2023 | 122.41 | 123.41 | 122.04 | 123.09 | 296,005 | +0.33(+0.27%) |
May 25, 2023 | 123.71 | 124.25 | 121.56 | 122.76 | 438,916 | -0.84(-0.68%) |
May 24, 2023 | 126.47 | 126.47 | 123.36 | 123.61 | 406,394 | -3.29(-2.59%) |
May 23, 2023 | 126.34 | 127.42 | 125.61 | 126.89 | 338,316 | +0.19(+0.15%) |
May 22, 2023 | 126.52 | 127.29 | 125.30 | 126.70 | 270,823 | +0.19(+0.15%) |
May 19, 2023 | 130.20 | 130.20 | 125.55 | 126.52 | 335,760 | -2.76(-2.13%) |
May 18, 2023 | 127.45 | 129.55 | 126.49 | 129.28 | 451,508 | +1.68(+1.32%) |
May 17, 2023 | 127.44 | 129.01 | 126.94 | 127.60 | 345,231 | +0.60(+0.47%) |
May 16, 2023 | 127.90 | 128.30 | 126.92 | 127.00 | 237,074 | -1.17(-0.91%) |
May 15, 2023 | 127.73 | 128.31 | 126.66 | 128.17 | 380,167 | +1.06(+0.83%) |
May 12, 2023 | 127.51 | 127.51 | 124.86 | 127.11 | 303,054 | +0.25(+0.20%) |
May 11, 2023 | 125.90 | 126.99 | 125.45 | 126.85 | 291,658 | +0.11(+0.09%) |
May 10, 2023 | 128.76 | 128.76 | 125.91 | 126.74 | 298,471 | -1.33(-1.04%) |
May 09, 2023 | 128.93 | 129.97 | 128.05 | 128.08 | 351,633 | -1.06(-0.82%) |
May 08, 2023 | 129.33 | 129.74 | 128.39 | 129.14 | 243,294 | +0.70(+0.54%) |
May 05, 2023 | 130.02 | 132.25 | 128.20 | 128.44 | 410,878 | +0.57(+0.44%) |
May 04, 2023 | 128.79 | 130.68 | 127.63 | 127.87 | 597,875 | -1.64(-1.26%) |
May 03, 2023 | 123.83 | 131.97 | 122.12 | 129.51 | 851,751 | +11.00(+9.28%) |
May 02, 2023 | 120.30 | 120.32 | 116.94 | 118.51 | 559,358 | -2.19(-1.81%) |
May 01, 2023 | 120.14 | 121.53 | 120.14 | 120.70 | 371,154 | -0.08(-0.07%) |
Apr 28, 2023 | 118.01 | 121.69 | 117.79 | 120.78 | 487,035 | +3.11(+2.64%) |
Apr 27, 2023 | 114.94 | 117.82 | 114.24 | 117.67 | 448,609 | +3.34(+2.93%) |
Apr 26, 2023 | 113.68 | 115.26 | 113.56 | 114.33 | 395,271 | -0.03(-0.03%) |
Apr 25, 2023 | 114.23 | 115.05 | 113.83 | 114.36 | 292,485 | -0.61(-0.53%) |
Apr 24, 2023 | 115.02 | 115.60 | 113.98 | 114.96 | 226,813 | -0.05(-0.04%) |
Apr 21, 2023 | 114.49 | 115.33 | 113.23 | 115.01 | 295,362 | +0.31(+0.27%) |
Apr 20, 2023 | 116.53 | 116.75 | 114.33 | 114.70 | 342,191 | -1.94(-1.66%) |
Apr 19, 2023 | 114.16 | 116.66 | 113.21 | 116.64 | 494,193 | +1.63(+1.42%) |
Apr 18, 2023 | 116.57 | 116.76 | 114.78 | 115.01 | 307,614 | -1.75(-1.50%) |
Apr 17, 2023 | 114.00 | 116.83 | 113.29 | 116.76 | 377,775 | +2.86(+2.51%) |
Apr 14, 2023 | 116.20 | 116.56 | 113.32 | 113.89 | 372,341 | -2.02(-1.74%) |
Apr 13, 2023 | 114.66 | 117.06 | 114.09 | 115.92 | 429,007 | +0.98(+0.85%) |
Apr 12, 2023 | 117.51 | 118.25 | 114.79 | 114.93 | 484,520 | -2.32(-1.98%) |
Apr 11, 2023 | 117.34 | 118.61 | 117.09 | 117.26 | 439,936 | +0.14(+0.12%) |
Apr 10, 2023 | 116.07 | 117.39 | 115.56 | 117.12 | 301,549 | +1.05(+0.90%) |
Apr 06, 2023 | 116.94 | 117.26 | 115.36 | 116.07 | 428,285 | -0.43(-0.37%) |
Apr 05, 2023 | 114.38 | 116.88 | 114.31 | 116.50 | 535,094 | +1.21(+1.05%) |
Apr 04, 2023 | 116.72 | 117.06 | 113.62 | 115.30 | 441,104 | -1.23(-1.06%) |
Apr 03, 2023 | 117.75 | 118.78 | 116.10 | 116.53 | 471,786 | -1.25(-1.06%) |
Mar 31, 2023 | 117.20 | 118.29 | 116.57 | 117.78 | 485,479 | +1.39(+1.20%) |
Mar 30, 2023 | 116.59 | 117.33 | 115.64 | 116.39 | 500,484 | +0.44(+0.38%) |
Mar 29, 2023 | 115.59 | 116.34 | 114.23 | 115.94 | 478,109 | +2.01(+1.77%) |
Mar 28, 2023 | 111.78 | 114.11 | 111.78 | 113.93 | 519,291 | +1.76(+1.57%) |
Mar 27, 2023 | 112.42 | 113.49 | 111.55 | 112.18 | 448,802 | +1.56(+1.41%) |
Mar 24, 2023 | 108.72 | 110.94 | 108.34 | 110.62 | 394,734 | +0.46(+0.42%) |
Mar 23, 2023 | 111.02 | 111.72 | 108.74 | 110.16 | 490,263 | -1.18(-1.06%) |
Mar 22, 2023 | 114.10 | 114.71 | 111.33 | 111.33 | 319,994 | -2.88(-2.52%) |
Mar 21, 2023 | 113.98 | 116.47 | 112.92 | 114.22 | 650,374 | +5.15(+4.72%) |
Mar 20, 2023 | 104.05 | 109.51 | 104.05 | 109.07 | 690,628 | +6.15(+5.98%) |
Mar 17, 2023 | 108.28 | 108.28 | 102.50 | 102.92 | 1,301,166 | -5.94(-5.45%) |
Mar 16, 2023 | 108.39 | 109.66 | 104.84 | 108.85 | 883,858 | -0.24(-0.22%) |
Mar 15, 2023 | 108.28 | 109.49 | 107.67 | 109.10 | 483,638 | -2.18(-1.96%) |
Mar 14, 2023 | 114.04 | 115.63 | 110.23 | 111.28 | 474,065 | +0.43(+0.39%) |
Mar 13, 2023 | 112.47 | 112.48 | 108.37 | 110.84 | 581,534 | -3.68(-3.21%) |
Mar 10, 2023 | 116.57 | 116.80 | 113.08 | 114.52 | 500,566 | -3.07(-2.61%) |
Mar 09, 2023 | 120.40 | 120.40 | 117.21 | 117.59 | 471,663 | -2.14(-1.79%) |
Mar 08, 2023 | 119.58 | 120.50 | 118.74 | 119.73 | 420,435 | +0.51(+0.43%) |
Mar 07, 2023 | 121.59 | 121.89 | 118.54 | 119.22 | 294,333 | -2.50(-2.06%) |
Mar 06, 2023 | 124.52 | 124.55 | 121.05 | 121.72 | 428,290 | -2.31(-1.86%) |
Mar 03, 2023 | 123.55 | 124.18 | 122.91 | 124.03 | 264,502 | +0.62(+0.50%) |
Mar 02, 2023 | 123.65 | 124.61 | 122.66 | 123.41 | 345,898 | -0.63(-0.51%) |
Mar 01, 2023 | 124.27 | 125.01 | 123.12 | 124.04 | 275,828 | -0.92(-0.74%) |
Feb 28, 2023 | 124.91 | 125.95 | 124.40 | 124.96 | 379,851 | +0.03(+0.02%) |
Feb 27, 2023 | 126.10 | 127.25 | 124.57 | 124.93 | 398,222 | -0.61(-0.48%) |
Feb 24, 2023 | 124.54 | 125.96 | 123.63 | 125.54 | 299,445 | +0.46(+0.37%) |
Feb 23, 2023 | 127.04 | 128.17 | 124.05 | 125.08 | 480,162 | -2.20(-1.72%) |
Feb 22, 2023 | 128.53 | 128.75 | 126.92 | 127.27 | 416,889 | -1.06(-0.83%) |
Feb 21, 2023 | 128.32 | 128.70 | 127.03 | 128.34 | 331,958 | -0.84(-0.65%) |
Feb 17, 2023 | 129.70 | 130.05 | 128.58 | 129.17 | 250,011 | -0.52(-0.40%) |
Feb 16, 2023 | 127.68 | 130.32 | 127.68 | 129.69 | 266,166 | +0.97(+0.75%) |
Feb 15, 2023 | 126.50 | 128.74 | 125.70 | 128.72 | 504,025 | +1.66(+1.31%) |
Feb 14, 2023 | 130.34 | 130.87 | 127.05 | 127.07 | 302,741 | -3.24(-2.49%) |
Feb 13, 2023 | 129.55 | 131.48 | 129.12 | 130.31 | 495,947 | +0.16(+0.12%) |
Feb 10, 2023 | 128.70 | 130.78 | 128.44 | 130.15 | 509,680 | +1.24(+0.96%) |
Feb 09, 2023 | 128.32 | 131.21 | 127.78 | 128.91 | 596,410 | +0.75(+0.59%) |
Feb 08, 2023 | 127.80 | 129.75 | 126.23 | 128.16 | 848,646 | -4.18(-3.15%) |
Feb 07, 2023 | 129.30 | 132.87 | 128.32 | 132.33 | 504,031 | +2.46(+1.89%) |
Feb 06, 2023 | 130.40 | 130.40 | 128.84 | 129.88 | 277,902 | -0.49(-0.37%) |
Feb 03, 2023 | 129.66 | 130.41 | 127.69 | 130.36 | 305,931 | +0.05(+0.04%) |
Feb 02, 2023 | 129.22 | 131.50 | 127.24 | 130.31 | 475,978 | +1.30(+1.01%) |
Feb 01, 2023 | 128.95 | 130.17 | 127.88 | 129.02 | 438,035 | -0.33(-0.26%) |
Jan 31, 2023 | 127.83 | 129.45 | 127.03 | 129.35 | 549,267 | +1.99(+1.56%) |
Jan 30, 2023 | 127.01 | 129.57 | 127.01 | 127.36 | 313,984 | +0.19(+0.15%) |
Jan 27, 2023 | 127.61 | 127.77 | 126.56 | 127.16 | 252,262 | -0.42(-0.33%) |
Jan 26, 2023 | 128.25 | 128.55 | 126.85 | 127.58 | 213,797 | +0.10(+0.08%) |
Jan 25, 2023 | 124.92 | 127.50 | 124.87 | 127.49 | 384,601 | +1.80(+1.43%) |
Jan 24, 2023 | 126.29 | 127.50 | 125.66 | 125.69 | 209,097 | -0.97(-0.77%) |
Jan 23, 2023 | 125.84 | 127.29 | 125.14 | 126.67 | 205,190 | +0.91(+0.72%) |
Jan 20, 2023 | 123.26 | 125.82 | 122.12 | 125.76 | 399,743 | +2.97(+2.42%) |
Jan 19, 2023 | 123.53 | 123.89 | 121.94 | 122.78 | 369,430 | -1.30(-1.05%) |
Jan 18, 2023 | 125.19 | 125.31 | 123.06 | 124.08 | 387,582 | -0.79(-0.63%) |
Jan 17, 2023 | 125.29 | 126.00 | 122.23 | 124.87 | 534,530 | -0.73(-0.58%) |
Jan 13, 2023 | 122.14 | 125.81 | 121.24 | 125.60 | 399,137 | +2.68(+2.18%) |
Jan 12, 2023 | 123.96 | 123.96 | 121.08 | 122.92 | 622,466 | -0.58(-0.47%) |
Jan 11, 2023 | 123.43 | 123.80 | 121.16 | 123.50 | 626,392 | +0.07(+0.06%) |
Jan 10, 2023 | 122.41 | 125.07 | 121.72 | 123.43 | 415,087 | +1.38(+1.13%) |
Jan 09, 2023 | 125.11 | 125.23 | 122.02 | 122.05 | 380,554 | -3.39(-2.71%) |
Jan 06, 2023 | 123.95 | 125.50 | 121.87 | 125.45 | 471,633 | +2.37(+1.93%) |
Jan 05, 2023 | 125.57 | 125.57 | 123.08 | 123.08 | 363,222 | -2.86(-2.27%) |
Jan 04, 2023 | 124.93 | 126.23 | 124.40 | 125.94 | 328,704 | +1.73(+1.39%) |
Jan 03, 2023 | 122.45 | 125.34 | 122.17 | 124.21 | 343,681 | +2.20(+1.81%) |
Dec 30, 2022 | 123.18 | 123.98 | 120.98 | 122.00 | 284,669 | -1.53(-1.24%) |
Dec 29, 2022 | 121.61 | 123.55 | 121.26 | 123.53 | 296,892 | +2.60(+2.15%) |
Dec 28, 2022 | 122.08 | 122.27 | 120.70 | 120.93 | 338,883 | -0.59(-0.49%) |
Dec 27, 2022 | 122.52 | 122.52 | 120.97 | 121.53 | 209,919 | -0.45(-0.37%) |
Dec 23, 2022 | 119.98 | 122.07 | 119.47 | 121.97 | 208,667 | +2.01(+1.68%) |
Dec 22, 2022 | 119.86 | 120.96 | 118.36 | 119.96 | 327,834 | -0.55(-0.45%) |
Dec 21, 2022 | 119.74 | 120.70 | 119.28 | 120.51 | 364,715 | +1.44(+1.21%) |
Dec 20, 2022 | 119.80 | 120.41 | 118.45 | 119.07 | 322,259 | -0.88(-0.73%) |
Dec 19, 2022 | 119.97 | 120.84 | 118.19 | 119.94 | 359,385 | -0.65(-0.54%) |
Dec 16, 2022 | 120.45 | 121.69 | 119.52 | 120.60 | 1,007,402 | -1.38(-1.13%) |
Dec 15, 2022 | 121.18 | 122.94 | 120.12 | 121.97 | 555,805 | -0.59(-0.49%) |
Dec 14, 2022 | 126.67 | 127.16 | 122.57 | 122.57 | 583,949 | -4.62(-3.64%) |
Dec 13, 2022 | 131.60 | 131.66 | 126.44 | 127.19 | 651,131 | -1.68(-1.30%) |
Dec 12, 2022 | 127.22 | 129.06 | 125.99 | 128.87 | 580,570 | +1.70(+1.33%) |
Dec 09, 2022 | 126.73 | 129.38 | 126.73 | 127.17 | 583,860 | +0.32(+0.25%) |
Dec 08, 2022 | 126.52 | 127.74 | 125.63 | 126.85 | 571,514 | +0.96(+0.76%) |
Dec 07, 2022 | 126.17 | 127.45 | 124.84 | 125.90 | 892,090 | -0.25(-0.20%) |
Dec 06, 2022 | 126.82 | 127.79 | 124.58 | 126.15 | 598,435 | -0.23(-0.19%) |
Dec 05, 2022 | 124.43 | 126.43 | 123.88 | 126.38 | 822,267 | +1.04(+0.83%) |
Dec 02, 2022 | 123.95 | 125.43 | 123.67 | 125.34 | 560,511 | +0.46(+0.37%) |
Dec 01, 2022 | 126.01 | 126.12 | 124.20 | 124.88 | 581,677 | -0.20(-0.16%) |
Nov 30, 2022 | 122.84 | 125.14 | 121.00 | 125.09 | 1,668,293 | +1.78(+1.45%) |
Nov 29, 2022 | 121.79 | 124.31 | 121.78 | 123.30 | 484,219 | +1.14(+0.93%) |
Nov 28, 2022 | 122.68 | 124.52 | 120.54 | 122.16 | 581,533 | -3.19(-2.54%) |
Nov 25, 2022 | 124.50 | 125.53 | 124.14 | 125.35 | 231,055 | +2.10(+1.70%) |
Nov 23, 2022 | 123.11 | 124.30 | 122.46 | 123.25 | 536,753 | -0.14(-0.11%) |
Nov 22, 2022 | 123.35 | 123.75 | 122.34 | 123.39 | 379,960 | +0.66(+0.54%) |
Nov 21, 2022 | 121.67 | 122.99 | 121.39 | 122.73 | 662,782 | +1.50(+1.24%) |
Nov 18, 2022 | 121.46 | 121.88 | 118.97 | 121.22 | 1,580,286 | +1.45(+1.21%) |
Nov 17, 2022 | 120.92 | 121.60 | 119.44 | 119.78 | 555,268 | -2.23(-1.83%) |
Nov 16, 2022 | 121.00 | 122.66 | 119.14 | 122.01 | 449,608 | +1.11(+0.91%) |
Nov 15, 2022 | 122.52 | 123.21 | 120.49 | 120.90 | 416,391 | -0.14(-0.11%) |
Nov 14, 2022 | 124.31 | 124.34 | 121.03 | 121.04 | 684,581 | -3.29(-2.65%) |
Nov 11, 2022 | 123.73 | 124.56 | 122.27 | 124.33 | 508,586 | +1.45(+1.18%) |
Nov 10, 2022 | 122.23 | 124.05 | 121.13 | 122.88 | 550,970 | +3.92(+3.29%) |
Nov 09, 2022 | 118.83 | 120.85 | 118.23 | 118.96 | 548,928 | -0.37(-0.31%) |
Nov 08, 2022 | 117.64 | 120.35 | 117.08 | 119.33 | 974,148 | +2.20(+1.88%) |
Nov 07, 2022 | 117.61 | 117.81 | 115.46 | 117.13 | 1,204,565 | -0.48(-0.40%) |
Nov 04, 2022 | 121.12 | 121.12 | 116.28 | 117.61 | 1,118,483 | -2.12(-1.77%) |
Nov 03, 2022 | 124.32 | 124.72 | 119.55 | 119.73 | 762,124 | -7.38(-5.81%) |
Nov 02, 2022 | 129.12 | 132.26 | 126.23 | 127.11 | 887,370 | -3.57(-2.73%) |