Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 156.21 | 157.76 | 155.49 | 156.58 | 168,444 | -0.28(-0.18%) |
Oct 30, 2023 | 155.94 | 157.97 | 154.06 | 156.86 | 85,941 | +0.56(+0.36%) |
Oct 27, 2023 | 158.94 | 159.60 | 156.12 | 156.30 | 144,456 | -2.38(-1.50%) |
Oct 26, 2023 | 157.67 | 160.20 | 156.15 | 158.68 | 180,895 | +0.81(+0.51%) |
Oct 25, 2023 | 152.12 | 160.98 | 151.74 | 157.87 | 251,005 | +10.48(+7.11%) |
Oct 24, 2023 | 146.61 | 148.54 | 146.13 | 147.38 | 110,815 | +0.63(+0.43%) |
Oct 23, 2023 | 148.01 | 149.22 | 146.66 | 146.75 | 105,384 | -1.53(-1.03%) |
Oct 20, 2023 | 150.32 | 150.32 | 147.98 | 148.28 | 90,946 | -1.43(-0.95%) |
Oct 19, 2023 | 149.21 | 151.50 | 148.63 | 149.71 | 137,065 | -0.66(-0.44%) |
Oct 18, 2023 | 152.97 | 153.47 | 150.31 | 150.36 | 108,031 | -4.12(-2.67%) |
Oct 17, 2023 | 152.31 | 155.40 | 149.94 | 154.49 | 211,492 | +1.36(+0.89%) |
Oct 16, 2023 | 153.35 | 154.76 | 152.47 | 153.13 | 81,115 | +1.36(+0.90%) |
Oct 13, 2023 | 153.72 | 153.72 | 151.53 | 151.77 | 67,744 | -1.54(-1.00%) |
Oct 12, 2023 | 155.54 | 155.54 | 151.14 | 153.31 | 88,895 | -1.58(-1.02%) |
Oct 11, 2023 | 155.34 | 157.35 | 154.22 | 154.88 | 137,419 | +0.39(+0.25%) |
Oct 10, 2023 | 155.34 | 156.81 | 154.29 | 154.50 | 157,450 | -0.27(-0.17%) |
Oct 09, 2023 | 154.83 | 155.41 | 153.81 | 154.76 | 102,825 | -0.66(-0.42%) |
Oct 06, 2023 | 155.64 | 156.73 | 154.90 | 155.42 | 169,026 | -1.17(-0.75%) |
Oct 05, 2023 | 156.31 | 157.32 | 156.08 | 156.59 | 85,939 | +0.14(+0.09%) |
Oct 04, 2023 | 153.26 | 156.52 | 153.08 | 156.45 | 140,468 | +2.68(+1.74%) |
Oct 03, 2023 | 152.98 | 154.77 | 152.80 | 153.77 | 66,239 | -0.25(-0.16%) |
Oct 02, 2023 | 155.86 | 156.13 | 153.85 | 154.02 | 94,827 | -2.33(-1.49%) |
Sep 29, 2023 | 159.02 | 159.02 | 156.10 | 156.35 | 132,788 | -1.70(-1.07%) |
Sep 28, 2023 | 157.42 | 159.32 | 157.14 | 158.05 | 134,815 | +1.27(+0.81%) |
Sep 27, 2023 | 157.56 | 159.08 | 156.39 | 156.78 | 152,595 | -0.91(-0.58%) |
Sep 26, 2023 | 161.39 | 161.94 | 157.47 | 157.69 | 141,742 | -3.35(-2.08%) |
Sep 25, 2023 | 161.96 | 162.11 | 160.49 | 161.04 | 94,495 | -1.68(-1.03%) |
Sep 22, 2023 | 163.70 | 164.79 | 162.66 | 162.72 | 88,107 | -1.38(-0.84%) |
Sep 21, 2023 | 165.34 | 165.34 | 162.93 | 164.09 | 69,612 | -1.47(-0.89%) |
Sep 20, 2023 | 167.98 | 168.47 | 165.08 | 165.56 | 81,798 | -1.72(-1.03%) |
Sep 19, 2023 | 169.56 | 169.68 | 167.17 | 167.28 | 92,850 | -2.75(-1.62%) |
Sep 18, 2023 | 171.45 | 172.93 | 169.94 | 170.03 | 71,205 | -0.93(-0.55%) |
Sep 15, 2023 | 172.01 | 173.96 | 170.00 | 170.96 | 316,681 | -2.06(-1.19%) |
Sep 14, 2023 | 171.84 | 174.12 | 170.59 | 173.02 | 143,343 | +1.52(+0.88%) |
Sep 13, 2023 | 171.85 | 172.06 | 168.76 | 171.50 | 141,047 | +0.06(+0.03%) |
Sep 12, 2023 | 171.13 | 173.89 | 171.13 | 171.44 | 66,802 | -0.19(-0.11%) |
Sep 11, 2023 | 169.42 | 172.11 | 169.33 | 171.63 | 85,972 | +1.47(+0.86%) |
Sep 08, 2023 | 171.45 | 172.56 | 170.03 | 170.16 | 95,641 | -1.05(-0.61%) |
Sep 07, 2023 | 175.20 | 175.20 | 169.98 | 171.22 | 156,673 | -3.18(-1.83%) |
Sep 06, 2023 | 174.18 | 176.95 | 174.10 | 174.40 | 75,450 | +0.13(+0.07%) |
Sep 05, 2023 | 182.52 | 182.52 | 173.45 | 174.27 | 113,239 | -9.22(-5.03%) |
Sep 01, 2023 | 181.97 | 184.04 | 181.97 | 183.49 | 64,921 | +2.32(+1.28%) |
Aug 31, 2023 | 181.20 | 182.59 | 180.48 | 181.17 | 71,321 | +0.86(+0.48%) |
Aug 30, 2023 | 179.44 | 181.57 | 179.44 | 180.31 | 66,000 | +0.94(+0.53%) |
Aug 29, 2023 | 178.19 | 180.14 | 178.00 | 179.37 | 83,437 | +0.80(+0.45%) |
Aug 28, 2023 | 178.99 | 182.02 | 178.30 | 178.56 | 62,330 | -0.40(-0.22%) |
Aug 25, 2023 | 177.83 | 180.15 | 177.49 | 178.96 | 150,819 | +2.56(+1.45%) |
Aug 24, 2023 | 177.92 | 179.39 | 176.13 | 176.40 | 103,828 | -1.29(-0.73%) |
Aug 23, 2023 | 175.64 | 177.72 | 174.54 | 177.69 | 63,698 | +3.71(+2.13%) |
Aug 22, 2023 | 174.96 | 175.23 | 173.82 | 173.98 | 67,478 | +0.20(+0.11%) |
Aug 21, 2023 | 172.64 | 174.37 | 172.52 | 173.78 | 90,437 | +0.60(+0.35%) |
Aug 18, 2023 | 172.43 | 174.62 | 171.35 | 173.18 | 320,666 | +0.93(+0.54%) |
Aug 17, 2023 | 175.67 | 176.59 | 171.99 | 172.25 | 140,128 | -3.61(-2.05%) |
Aug 16, 2023 | 175.34 | 177.73 | 175.34 | 175.86 | 99,489 | +0.52(+0.29%) |
Aug 15, 2023 | 176.68 | 176.69 | 174.84 | 175.34 | 113,683 | -1.76(-1.00%) |
Aug 14, 2023 | 176.03 | 177.86 | 174.78 | 177.11 | 87,177 | +0.82(+0.47%) |
Aug 11, 2023 | 173.14 | 176.38 | 172.11 | 176.29 | 166,761 | +2.79(+1.61%) |
Aug 10, 2023 | 173.41 | 174.49 | 171.43 | 173.50 | 131,458 | +0.09(+0.05%) |
Aug 09, 2023 | 174.07 | 175.89 | 172.90 | 173.41 | 83,328 | -1.34(-0.77%) |
Aug 08, 2023 | 173.90 | 175.58 | 172.47 | 174.75 | 150,331 | +0.83(+0.48%) |
Aug 07, 2023 | 174.10 | 175.58 | 173.62 | 173.92 | 171,178 | -0.35(-0.20%) |
Aug 04, 2023 | 176.07 | 177.05 | 173.80 | 174.27 | 120,287 | -2.34(-1.32%) |
Aug 03, 2023 | 178.76 | 178.76 | 174.92 | 176.60 | 159,015 | -3.62(-2.01%) |
Aug 02, 2023 | 177.50 | 183.55 | 176.59 | 180.22 | 288,907 | +2.35(+1.32%) |
Aug 01, 2023 | 167.23 | 178.34 | 166.11 | 177.87 | 331,199 | +13.67(+8.33%) |
Jul 31, 2023 | 164.40 | 165.19 | 163.84 | 164.20 | 496,057 | -0.87(-0.53%) |
Jul 28, 2023 | 164.40 | 165.55 | 160.96 | 165.07 | 91,487 | +0.94(+0.57%) |
Jul 27, 2023 | 165.87 | 167.70 | 163.21 | 164.13 | 92,215 | -0.56(-0.34%) |
Jul 26, 2023 | 165.27 | 166.94 | 164.12 | 164.69 | 128,021 | -1.25(-0.75%) |
Jul 25, 2023 | 164.13 | 166.07 | 163.62 | 165.94 | 109,229 | +0.39(+0.23%) |
Jul 24, 2023 | 165.00 | 167.01 | 164.62 | 165.55 | 88,374 | +0.23(+0.14%) |
Jul 21, 2023 | 166.13 | 166.45 | 165.28 | 165.33 | 85,803 | -0.36(-0.22%) |
Jul 20, 2023 | 168.34 | 169.70 | 164.53 | 165.68 | 134,100 | -1.47(-0.88%) |
Jul 19, 2023 | 167.49 | 167.58 | 164.05 | 167.16 | 168,338 | -0.54(-0.32%) |
Jul 18, 2023 | 166.40 | 169.36 | 166.40 | 167.70 | 132,470 | +1.56(+0.94%) |
Jul 17, 2023 | 163.94 | 166.38 | 163.18 | 166.14 | 99,920 | +1.66(+1.01%) |
Jul 14, 2023 | 167.26 | 167.50 | 164.21 | 164.48 | 138,082 | -3.11(-1.85%) |
Jul 13, 2023 | 167.57 | 168.00 | 166.53 | 167.58 | 91,229 | +0.80(+0.48%) |
Jul 12, 2023 | 169.12 | 169.67 | 166.28 | 166.78 | 142,264 | -0.36(-0.22%) |
Jul 11, 2023 | 165.95 | 167.47 | 165.04 | 167.15 | 94,952 | +1.79(+1.08%) |
Jul 10, 2023 | 163.49 | 166.84 | 163.49 | 165.36 | 187,815 | +2.47(+1.52%) |
Jul 07, 2023 | 162.23 | 167.22 | 161.43 | 162.88 | 355,050 | +0.19(+0.12%) |
Jul 06, 2023 | 164.95 | 165.13 | 161.81 | 162.69 | 295,371 | -3.25(-1.96%) |
Jul 05, 2023 | 166.86 | 167.56 | 165.00 | 165.95 | 194,397 | -1.84(-1.10%) |
Jul 03, 2023 | 171.49 | 172.26 | 167.04 | 167.79 | 148,753 | -4.28(-2.49%) |
Jun 30, 2023 | 172.88 | 174.09 | 172.02 | 172.07 | 191,694 | +0.94(+0.55%) |
Jun 29, 2023 | 167.74 | 171.63 | 167.74 | 171.13 | 137,231 | +2.65(+1.57%) |
Jun 28, 2023 | 166.53 | 168.71 | 165.67 | 168.48 | 111,963 | +2.45(+1.48%) |
Jun 27, 2023 | 162.89 | 166.34 | 162.25 | 166.03 | 199,602 | +4.24(+2.62%) |
Jun 26, 2023 | 160.36 | 162.90 | 160.13 | 161.78 | 131,186 | +1.23(+0.76%) |
Jun 23, 2023 | 161.39 | 162.07 | 159.94 | 160.56 | 322,189 | -2.52(-1.55%) |
Jun 22, 2023 | 163.30 | 166.30 | 161.92 | 163.08 | 192,111 | -1.01(-0.61%) |
Jun 21, 2023 | 160.98 | 164.68 | 160.11 | 164.09 | 227,315 | +2.90(+1.80%) |
Jun 20, 2023 | 159.19 | 162.68 | 158.59 | 161.19 | 243,149 | +1.20(+0.75%) |
Jun 16, 2023 | 160.74 | 161.26 | 156.57 | 160.00 | 503,078 | +0.47(+0.29%) |
Jun 15, 2023 | 157.21 | 159.94 | 156.81 | 159.53 | 240,208 | +26.19(+19.64%) |
May 08, 2023 | 132.44 | 133.38 | 131.28 | 133.34 | 80,184 | +1.06(+0.80%) |
May 05, 2023 | 127.20 | 132.74 | 127.20 | 132.27 | 170,009 | +6.25(+4.96%) |
May 04, 2023 | 136.38 | 136.66 | 124.94 | 126.02 | 202,206 | -11.04(-8.05%) |
May 03, 2023 | 130.97 | 138.58 | 130.97 | 137.06 | 245,041 | +6.52(+5.00%) |
May 02, 2023 | 125.02 | 131.13 | 120.82 | 130.54 | 294,212 | +1.98(+1.54%) |
May 01, 2023 | 127.89 | 129.03 | 127.42 | 128.56 | 84,471 | +0.66(+0.52%) |
Apr 28, 2023 | 127.12 | 129.02 | 127.12 | 127.90 | 94,992 | +0.11(+0.08%) |
Apr 27, 2023 | 125.99 | 128.01 | 125.99 | 127.79 | 45,115 | +1.89(+1.50%) |
Apr 26, 2023 | 126.12 | 128.59 | 125.67 | 125.89 | 78,769 | -1.26(-0.99%) |
Apr 25, 2023 | 128.35 | 129.94 | 127.16 | 127.16 | 70,977 | -1.48(-1.15%) |
Apr 24, 2023 | 128.52 | 129.57 | 127.75 | 128.64 | 51,960 | -0.42(-0.33%) |
Apr 21, 2023 | 129.40 | 130.31 | 128.06 | 129.06 | 66,252 | +0.25(+0.19%) |
Apr 20, 2023 | 129.54 | 130.85 | 128.49 | 128.81 | 62,025 | -0.87(-0.67%) |
Apr 19, 2023 | 130.28 | 130.28 | 128.85 | 129.68 | 53,107 | +0.16(+0.12%) |
Apr 18, 2023 | 130.21 | 130.48 | 129.44 | 129.52 | 56,083 | -0.20(-0.15%) |
Apr 17, 2023 | 129.19 | 130.31 | 128.97 | 129.72 | 46,262 | +0.84(+0.65%) |
Apr 14, 2023 | 129.60 | 131.18 | 128.37 | 128.88 | 48,849 | -0.82(-0.63%) |
Apr 13, 2023 | 130.20 | 130.87 | 128.52 | 129.70 | 95,318 | -0.01(-0.01%) |
Apr 12, 2023 | 130.16 | 130.41 | 129.12 | 129.71 | 64,762 | +0.38(+0.29%) |
Apr 11, 2023 | 130.02 | 130.63 | 129.00 | 129.34 | 69,275 | +0.13(+0.10%) |
Apr 10, 2023 | 128.66 | 129.99 | 128.02 | 129.21 | 90,488 | +0.10(+0.08%) |
Apr 06, 2023 | 129.02 | 129.53 | 128.05 | 129.11 | 108,774 | +0.51(+0.40%) |
Apr 05, 2023 | 128.85 | 129.72 | 128.00 | 128.60 | 367,044 | -0.62(-0.48%) |
Apr 04, 2023 | 131.44 | 131.44 | 128.62 | 129.22 | 122,155 | -2.39(-1.82%) |
Apr 03, 2023 | 132.00 | 133.01 | 130.93 | 131.61 | 96,476 | +0.02(+0.01%) |
Mar 31, 2023 | 131.18 | 131.60 | 130.65 | 131.59 | 99,532 | +1.29(+0.99%) |
Mar 30, 2023 | 131.20 | 131.52 | 130.17 | 130.30 | 69,638 | -0.13(-0.10%) |
Mar 29, 2023 | 130.95 | 131.06 | 129.45 | 130.43 | 86,513 | +0.34(+0.26%) |
Mar 28, 2023 | 129.06 | 130.24 | 129.06 | 130.09 | 87,322 | +1.08(+0.84%) |
Mar 27, 2023 | 129.35 | 129.96 | 128.82 | 129.01 | 71,980 | +1.25(+0.98%) |
Mar 24, 2023 | 126.27 | 127.95 | 126.23 | 127.76 | 96,070 | +0.51(+0.40%) |
Mar 23, 2023 | 128.13 | 130.21 | 126.11 | 127.25 | 129,861 | -0.71(-0.55%) |
Mar 22, 2023 | 131.18 | 131.49 | 127.90 | 127.95 | 119,301 | -2.71(-2.07%) |
Mar 21, 2023 | 131.63 | 132.77 | 129.43 | 130.67 | 134,420 | +0.56(+0.43%) |
Mar 20, 2023 | 127.95 | 131.03 | 127.81 | 130.10 | 102,031 | +2.78(+2.18%) |
Mar 17, 2023 | 131.10 | 131.40 | 126.34 | 127.33 | 280,558 | -4.11(-3.13%) |
Mar 16, 2023 | 128.59 | 131.96 | 128.17 | 131.44 | 119,041 | +2.16(+1.67%) |
Mar 15, 2023 | 129.60 | 130.69 | 127.42 | 129.28 | 130,246 | -2.52(-1.92%) |
Mar 14, 2023 | 131.36 | 133.46 | 129.86 | 131.80 | 151,515 | +2.34(+1.80%) |
Mar 13, 2023 | 129.82 | 131.21 | 129.12 | 129.46 | 107,318 | -1.78(-1.36%) |
Mar 10, 2023 | 134.02 | 134.02 | 130.80 | 131.25 | 150,216 | -2.75(-2.05%) |
Mar 09, 2023 | 136.45 | 136.72 | 133.99 | 134.00 | 137,722 | -1.86(-1.37%) |
Mar 08, 2023 | 134.25 | 135.93 | 133.47 | 135.86 | 228,274 | +1.78(+1.33%) |
Mar 07, 2023 | 134.38 | 134.73 | 133.69 | 134.08 | 108,966 | -0.44(-0.33%) |
Mar 06, 2023 | 133.44 | 134.65 | 131.94 | 134.52 | 111,177 | +0.80(+0.60%) |
Mar 03, 2023 | 133.57 | 134.25 | 132.18 | 133.72 | 63,947 | +0.56(+0.42%) |
Mar 02, 2023 | 131.04 | 133.90 | 130.11 | 133.16 | 67,540 | +1.59(+1.21%) |
Mar 01, 2023 | 131.94 | 133.07 | 130.66 | 131.57 | 83,226 | -0.86(-0.65%) |
Feb 28, 2023 | 132.04 | 136.08 | 132.04 | 132.43 | 146,173 | +0.27(+0.20%) |
Feb 27, 2023 | 133.36 | 134.16 | 132.00 | 132.16 | 76,720 | -0.37(-0.28%) |
Feb 24, 2023 | 130.71 | 132.87 | 129.60 | 132.53 | 113,798 | +0.41(+0.31%) |
Feb 23, 2023 | 132.32 | 132.94 | 129.11 | 132.12 | 149,363 | +0.39(+0.30%) |
Feb 22, 2023 | 132.07 | 134.10 | 130.92 | 131.72 | 70,485 | -0.09(-0.07%) |
Feb 21, 2023 | 137.71 | 137.71 | 131.52 | 131.81 | 90,130 | -6.39(-4.62%) |
Feb 17, 2023 | 138.34 | 139.62 | 137.25 | 138.20 | 205,890 | +0.85(+0.62%) |
Feb 16, 2023 | 135.28 | 140.63 | 130.30 | 137.35 | 143,569 | +1.75(+1.29%) |
Feb 15, 2023 | 133.88 | 136.66 | 133.85 | 135.59 | 121,129 | +1.06(+0.79%) |
Feb 14, 2023 | 135.89 | 135.89 | 133.37 | 134.53 | 75,279 | -1.20(-0.89%) |
Feb 13, 2023 | 134.11 | 135.79 | 133.75 | 135.73 | 53,296 | +1.51(+1.12%) |
Feb 10, 2023 | 133.11 | 134.57 | 132.97 | 134.22 | 83,122 | +0.73(+0.54%) |
Feb 09, 2023 | 134.65 | 135.28 | 133.43 | 133.50 | 87,378 | -0.41(-0.31%) |
Feb 08, 2023 | 134.63 | 135.17 | 133.57 | 133.91 | 55,410 | -1.07(-0.79%) |
Feb 07, 2023 | 134.07 | 135.07 | 132.47 | 134.98 | 128,790 | -0.23(-0.17%) |
Feb 06, 2023 | 136.73 | 137.23 | 135.12 | 135.21 | 84,446 | -2.67(-1.94%) |
Feb 03, 2023 | 137.98 | 138.94 | 136.62 | 137.88 | 87,993 | -0.39(-0.28%) |
Feb 02, 2023 | 136.72 | 138.34 | 135.97 | 138.27 | 134,047 | +1.66(+1.22%) |
Feb 01, 2023 | 133.28 | 137.38 | 133.28 | 136.61 | 113,581 | +2.62(+1.96%) |
Jan 31, 2023 | 131.32 | 135.07 | 131.07 | 133.99 | 549,157 | +2.62(+2.00%) |
Jan 30, 2023 | 131.65 | 133.17 | 130.80 | 131.37 | 91,742 | -0.78(-0.59%) |
Jan 27, 2023 | 131.64 | 132.18 | 130.46 | 132.14 | 60,477 | +0.50(+0.38%) |
Jan 26, 2023 | 131.02 | 131.77 | 129.16 | 131.64 | 94,762 | +1.84(+1.42%) |
Jan 25, 2023 | 127.88 | 130.60 | 126.45 | 129.80 | 116,142 | +1.36(+1.06%) |
Jan 24, 2023 | 128.59 | 130.00 | 127.93 | 128.45 | 150,432 | -0.20(-0.15%) |
Jan 23, 2023 | 129.87 | 130.08 | 128.27 | 128.65 | 87,952 | -1.31(-1.00%) |
Jan 20, 2023 | 128.13 | 129.97 | 126.90 | 129.95 | 117,302 | +2.72(+2.14%) |
Jan 19, 2023 | 129.68 | 130.06 | 127.23 | 127.23 | 82,946 | -2.80(-2.15%) |
Jan 18, 2023 | 132.37 | 134.22 | 129.18 | 130.03 | 102,671 | -2.47(-1.87%) |
Jan 17, 2023 | 132.13 | 133.25 | 131.83 | 132.50 | 105,476 | -0.06(-0.04%) |
Jan 13, 2023 | 131.04 | 133.11 | 130.09 | 132.56 | 76,709 | +1.28(+0.97%) |
Jan 12, 2023 | 130.66 | 131.75 | 129.34 | 131.29 | 162,434 | +1.17(+0.90%) |
Jan 11, 2023 | 130.90 | 131.36 | 129.99 | 130.12 | 127,685 | -0.73(-0.56%) |
Jan 10, 2023 | 131.59 | 132.89 | 129.92 | 130.84 | 155,370 | +0.03(+0.02%) |
Jan 09, 2023 | 138.04 | 139.50 | 130.73 | 130.82 | 186,523 | -6.97(-5.06%) |
Jan 06, 2023 | 140.49 | 140.49 | 137.69 | 137.78 | 136,932 | -0.89(-0.64%) |
Jan 05, 2023 | 139.91 | 140.64 | 137.65 | 138.68 | 204,682 | -2.50(-1.77%) |
Jan 04, 2023 | 141.18 | 142.35 | 140.02 | 141.18 | 128,869 | +0.43(+0.31%) |
Jan 03, 2023 | 142.31 | 143.75 | 139.47 | 140.75 | 111,060 | -0.90(-0.64%) |
Dec 30, 2022 | 140.64 | 142.03 | 139.78 | 141.65 | 128,204 | -0.50(-0.35%) |
Dec 29, 2022 | 139.07 | 142.39 | 138.91 | 142.15 | 72,309 | +3.75(+2.71%) |
Dec 28, 2022 | 139.75 | 140.19 | 138.12 | 138.40 | 75,880 | -0.36(-0.26%) |
Dec 27, 2022 | 138.99 | 139.36 | 137.68 | 138.76 | 73,591 | +0.57(+0.41%) |
Dec 23, 2022 | 137.71 | 138.74 | 136.70 | 138.19 | 76,720 | +1.00(+0.73%) |
Dec 22, 2022 | 135.77 | 137.37 | 134.08 | 137.19 | 119,290 | +0.87(+0.64%) |
Dec 21, 2022 | 134.48 | 136.56 | 133.83 | 136.32 | 120,204 | +3.45(+2.60%) |
Dec 20, 2022 | 129.60 | 133.33 | 128.76 | 132.87 | 169,783 | +3.70(+2.87%) |
Dec 19, 2022 | 129.01 | 130.50 | 128.17 | 129.16 | 102,328 | +1.53(+1.20%) |
Dec 16, 2022 | 128.62 | 130.24 | 127.22 | 127.63 | 250,620 | -2.08(-1.61%) |
Dec 15, 2022 | 131.02 | 131.51 | 129.16 | 129.72 | 94,064 | -3.54(-2.65%) |
Dec 14, 2022 | 134.35 | 134.53 | 131.44 | 133.25 | 101,821 | -0.19(-0.14%) |
Dec 13, 2022 | 134.44 | 136.07 | 131.26 | 133.44 | 101,886 | +1.44(+1.09%) |
Dec 12, 2022 | 132.38 | 132.85 | 131.14 | 132.00 | 57,111 | -0.10(-0.07%) |
Dec 09, 2022 | 132.34 | 132.55 | 131.14 | 132.10 | 87,844 | -0.01(-0.01%) |
Dec 08, 2022 | 131.60 | 132.95 | 130.72 | 132.11 | 98,572 | +0.14(+0.10%) |
Dec 07, 2022 | 134.47 | 135.37 | 131.39 | 131.97 | 133,725 | -3.45(-2.55%) |
Dec 06, 2022 | 136.46 | 136.84 | 134.49 | 135.42 | 73,453 | -1.14(-0.83%) |
Dec 05, 2022 | 137.69 | 137.69 | 135.80 | 136.56 | 45,593 | -2.52(-1.81%) |
Dec 02, 2022 | 137.51 | 140.69 | 137.51 | 139.08 | 55,730 | +0.24(+0.17%) |
Dec 01, 2022 | 139.71 | 140.75 | 137.24 | 138.84 | 63,459 | +0.32(+0.23%) |
Nov 30, 2022 | 135.08 | 138.55 | 133.44 | 138.53 | 154,019 | +4.39(+3.27%) |
Nov 29, 2022 | 134.84 | 135.56 | 133.50 | 134.14 | 99,835 | -1.40(-1.03%) |
Nov 28, 2022 | 138.58 | 139.45 | 135.53 | 135.53 | 64,983 | -4.09(-2.93%) |
Nov 25, 2022 | 138.45 | 140.48 | 138.45 | 139.62 | 32,013 | +0.82(+0.59%) |
Nov 23, 2022 | 137.58 | 140.25 | 136.60 | 138.79 | 113,964 | +1.20(+0.87%) |
Nov 22, 2022 | 137.53 | 137.94 | 135.57 | 137.59 | 84,529 | +0.37(+0.27%) |
Nov 21, 2022 | 136.26 | 137.46 | 135.90 | 137.22 | 100,675 | +1.68(+1.24%) |
Nov 18, 2022 | 136.12 | 136.20 | 134.26 | 135.54 | 241,568 | +1.36(+1.01%) |
Nov 17, 2022 | 133.36 | 134.72 | 132.57 | 134.19 | 143,406 | -0.58(-0.43%) |
Nov 16, 2022 | 134.02 | 134.93 | 132.61 | 134.76 | 125,248 | +1.19(+0.89%) |
Nov 15, 2022 | 137.53 | 137.68 | 133.47 | 133.58 | 189,957 | -1.53(-1.13%) |
Nov 14, 2022 | 136.43 | 137.38 | 134.49 | 135.11 | 110,997 | -0.70(-0.51%) |
Nov 11, 2022 | 134.31 | 136.95 | 134.14 | 135.81 | 153,016 | +1.37(+1.02%) |
Nov 10, 2022 | 135.28 | 136.45 | 132.96 | 134.44 | 156,722 | +3.43(+2.62%) |
Nov 09, 2022 | 130.26 | 131.61 | 129.82 | 131.01 | 98,617 | -0.69(-0.52%) |
Nov 08, 2022 | 131.91 | 133.33 | 129.54 | 131.69 | 87,797 | +0.05(+0.04%) |
Nov 07, 2022 | 130.33 | 131.77 | 128.76 | 131.65 | 90,350 | +2.68(+2.08%) |
Nov 04, 2022 | 128.56 | 129.74 | 126.97 | 128.96 | 62,474 | +1.59(+1.25%) |
Nov 03, 2022 | 127.14 | 128.56 | 124.54 | 127.38 | 88,446 | -1.44(-1.12%) |
Nov 02, 2022 | 131.28 | 132.04 | 127.82 | 128.81 | 103,892 | -3.01(-2.28%) |