Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.21 | 152.68 | 149.72 | 152.58 | 195,518 | +2.04(+1.35%) |
Oct 30, 2023 | 151.41 | 152.06 | 148.68 | 150.54 | 235,197 | +0.71(+0.47%) |
Oct 27, 2023 | 153.96 | 156.40 | 149.15 | 149.83 | 271,887 | -4.19(-2.72%) |
Oct 26, 2023 | 152.10 | 157.37 | 150.08 | 154.03 | 269,315 | +2.71(+1.79%) |
Oct 25, 2023 | 152.27 | 153.74 | 150.90 | 151.31 | 357,476 | -1.43(-0.94%) |
Oct 24, 2023 | 154.21 | 154.71 | 152.13 | 152.75 | 193,421 | +0.06(+0.04%) |
Oct 23, 2023 | 152.92 | 154.38 | 152.07 | 152.69 | 284,791 | -0.24(-0.16%) |
Oct 20, 2023 | 155.47 | 156.10 | 152.26 | 152.92 | 260,284 | -2.29(-1.47%) |
Oct 19, 2023 | 158.38 | 159.82 | 154.81 | 155.21 | 170,518 | -3.56(-2.24%) |
Oct 18, 2023 | 161.17 | 162.33 | 158.29 | 158.77 | 179,150 | -3.71(-2.28%) |
Oct 17, 2023 | 159.66 | 163.82 | 159.66 | 162.47 | 177,938 | +2.44(+1.52%) |
Oct 16, 2023 | 160.36 | 161.44 | 158.58 | 160.04 | 152,870 | +1.58(+1.00%) |
Oct 13, 2023 | 161.52 | 161.52 | 158.03 | 158.46 | 234,361 | -2.21(-1.37%) |
Oct 12, 2023 | 160.59 | 162.61 | 159.17 | 160.67 | 320,738 | +0.58(+0.36%) |
Oct 11, 2023 | 157.38 | 160.29 | 157.25 | 160.09 | 218,056 | +3.02(+1.92%) |
Oct 10, 2023 | 159.16 | 159.64 | 157.05 | 157.07 | 265,735 | -0.19(-0.12%) |
Oct 09, 2023 | 154.79 | 157.77 | 153.80 | 157.26 | 131,661 | +1.88(+1.21%) |
Oct 06, 2023 | 152.91 | 156.89 | 152.09 | 155.38 | 281,534 | +1.79(+1.16%) |
Oct 05, 2023 | 153.70 | 156.66 | 152.68 | 153.59 | 272,700 | -0.08(-0.05%) |
Oct 04, 2023 | 153.16 | 153.94 | 151.56 | 153.67 | 161,266 | +0.38(+0.25%) |
Oct 03, 2023 | 153.30 | 154.29 | 151.80 | 153.29 | 229,703 | -0.35(-0.23%) |
Oct 02, 2023 | 153.26 | 154.28 | 152.40 | 153.64 | 362,226 | -0.03(-0.02%) |
Sep 29, 2023 | 157.73 | 157.81 | 153.30 | 153.67 | 201,686 | -3.06(-1.95%) |
Sep 28, 2023 | 154.94 | 158.56 | 154.94 | 156.73 | 320,968 | +1.58(+1.02%) |
Sep 27, 2023 | 155.55 | 157.27 | 153.53 | 155.15 | 304,584 | +0.99(+0.64%) |
Sep 26, 2023 | 153.96 | 154.96 | 152.97 | 154.16 | 365,362 | -0.59(-0.38%) |
Sep 25, 2023 | 153.51 | 155.44 | 154.49 | 154.74 | 251,370 | +0.80(+0.52%) |
Sep 22, 2023 | 153.20 | 156.07 | 152.82 | 153.95 | 377,207 | +0.98(+0.64%) |
Sep 21, 2023 | 152.09 | 153.51 | 151.82 | 152.96 | 243,440 | +0.39(+0.25%) |
Sep 20, 2023 | 154.65 | 155.91 | 152.25 | 152.58 | 111,371 | -1.04(-0.68%) |
Sep 19, 2023 | 155.67 | 155.73 | 153.43 | 153.62 | 112,859 | -1.27(-0.82%) |
Sep 18, 2023 | 155.71 | 156.82 | 154.81 | 154.89 | 147,436 | -1.12(-0.72%) |
Sep 15, 2023 | 156.06 | 156.88 | 154.41 | 156.01 | 698,707 | -0.56(-0.36%) |
Sep 14, 2023 | 156.75 | 158.14 | 155.48 | 156.57 | 216,677 | +1.22(+0.79%) |
Sep 13, 2023 | 158.32 | 158.54 | 154.39 | 155.35 | 215,320 | -3.35(-2.11%) |
Sep 12, 2023 | 159.96 | 161.68 | 157.74 | 158.70 | 248,492 | -1.82(-1.13%) |
Sep 11, 2023 | 157.62 | 161.04 | 157.00 | 160.52 | 360,300 | +4.06(+2.59%) |
Sep 08, 2023 | 157.42 | 158.94 | 155.33 | 156.46 | 209,665 | -1.77(-1.12%) |
Sep 07, 2023 | 157.70 | 158.96 | 154.07 | 158.23 | 257,882 | +1.71(+1.09%) |
Sep 06, 2023 | 154.61 | 157.03 | 154.30 | 156.52 | 250,605 | +2.18(+1.41%) |
Sep 05, 2023 | 154.99 | 155.24 | 152.45 | 154.34 | 333,611 | -1.78(-1.14%) |
Sep 01, 2023 | 154.73 | 156.60 | 154.12 | 156.12 | 210,444 | +2.69(+1.76%) |
Aug 31, 2023 | 153.62 | 155.79 | 153.22 | 153.43 | 154,316 | -0.21(-0.14%) |
Aug 30, 2023 | 153.01 | 155.24 | 152.96 | 153.64 | 372,921 | +0.20(+0.13%) |
Aug 29, 2023 | 152.82 | 154.39 | 152.17 | 153.44 | 249,916 | +0.44(+0.29%) |
Aug 28, 2023 | 153.20 | 154.72 | 152.86 | 153.00 | 236,772 | -0.04(-0.03%) |
Aug 25, 2023 | 153.06 | 154.34 | 151.36 | 153.04 | 312,440 | +0.95(+0.63%) |
Aug 24, 2023 | 150.32 | 152.46 | 150.31 | 152.09 | 235,016 | +1.01(+0.67%) |
Aug 23, 2023 | 148.38 | 151.50 | 148.07 | 151.07 | 140,032 | +3.06(+2.07%) |
Aug 22, 2023 | 146.27 | 148.66 | 145.43 | 148.01 | 160,875 | +2.33(+1.60%) |
Aug 21, 2023 | 146.50 | 147.17 | 144.02 | 145.69 | 141,134 | -0.81(-0.56%) |
Aug 18, 2023 | 141.79 | 146.93 | 141.79 | 146.50 | 285,358 | +3.52(+2.46%) |
Aug 17, 2023 | 146.37 | 147.35 | 142.75 | 142.99 | 187,032 | -4.37(-2.97%) |
Aug 16, 2023 | 151.09 | 152.38 | 147.27 | 147.36 | 232,980 | -4.19(-2.77%) |
Aug 15, 2023 | 153.06 | 153.06 | 149.57 | 151.55 | 244,947 | -2.31(-1.50%) |
Aug 14, 2023 | 150.79 | 153.87 | 149.91 | 153.86 | 246,767 | +2.53(+1.67%) |
Aug 11, 2023 | 149.91 | 154.09 | 149.91 | 151.32 | 288,561 | +1.07(+0.71%) |
Aug 10, 2023 | 147.62 | 155.22 | 147.62 | 150.25 | 382,976 | +9.48(+6.73%) |
Aug 09, 2023 | 141.56 | 142.47 | 140.37 | 140.77 | 154,916 | -0.95(-0.67%) |
Aug 08, 2023 | 140.77 | 141.94 | 137.22 | 141.72 | 194,281 | +0.38(+0.27%) |
Aug 07, 2023 | 139.69 | 141.88 | 139.45 | 141.35 | 423,891 | +1.23(+0.88%) |
Aug 04, 2023 | 142.87 | 143.10 | 139.88 | 140.12 | 194,646 | -1.89(-1.33%) |
Aug 03, 2023 | 143.27 | 143.27 | 139.22 | 142.01 | 205,535 | -1.52(-1.06%) |
Aug 02, 2023 | 144.04 | 146.03 | 143.51 | 143.53 | 113,845 | -1.99(-1.37%) |
Aug 01, 2023 | 143.74 | 145.57 | 142.72 | 145.52 | 112,912 | +1.75(+1.21%) |
Jul 31, 2023 | 143.02 | 144.02 | 142.51 | 143.78 | 163,106 | +1.64(+1.15%) |
Jul 28, 2023 | 142.43 | 142.97 | 141.60 | 142.14 | 95,088 | +0.72(+0.51%) |
Jul 27, 2023 | 143.29 | 143.29 | 140.50 | 141.42 | 259,313 | -1.38(-0.97%) |
Jul 26, 2023 | 143.78 | 144.42 | 142.23 | 142.79 | 75,038 | -1.01(-0.70%) |
Jul 25, 2023 | 141.31 | 144.05 | 141.31 | 143.81 | 100,883 | +1.48(+1.04%) |
Jul 24, 2023 | 143.12 | 144.04 | 141.39 | 142.33 | 130,728 | +0.19(+0.13%) |
Jul 21, 2023 | 144.00 | 144.78 | 141.94 | 142.14 | 130,406 | -1.25(-0.87%) |
Jul 20, 2023 | 145.47 | 145.47 | 143.16 | 143.39 | 97,655 | -1.52(-1.05%) |
Jul 19, 2023 | 144.72 | 145.59 | 143.22 | 144.91 | 169,245 | -0.31(-0.21%) |
Jul 18, 2023 | 144.10 | 145.61 | 143.61 | 145.22 | 76,949 | +1.52(+1.06%) |
Jul 17, 2023 | 143.26 | 144.51 | 142.51 | 143.70 | 100,922 | +0.56(+0.39%) |
Jul 14, 2023 | 142.28 | 143.73 | 140.56 | 143.13 | 126,423 | +0.08(+0.06%) |
Jul 13, 2023 | 145.48 | 145.84 | 142.69 | 143.05 | 128,909 | -2.22(-1.53%) |
Jul 12, 2023 | 148.23 | 148.81 | 145.22 | 145.28 | 225,868 | -1.11(-0.76%) |
Jul 11, 2023 | 145.44 | 147.04 | 145.11 | 146.38 | 128,505 | +1.29(+0.89%) |
Jul 10, 2023 | 141.90 | 145.32 | 141.90 | 145.10 | 109,022 | +2.76(+1.94%) |
Jul 07, 2023 | 141.42 | 143.96 | 141.25 | 142.34 | 179,857 | +1.18(+0.84%) |
Jul 06, 2023 | 140.91 | 141.69 | 139.15 | 141.16 | 96,806 | -0.59(-0.42%) |
Jul 05, 2023 | 142.41 | 143.15 | 140.92 | 141.75 | 235,011 | -2.05(-1.43%) |
Jul 03, 2023 | 143.35 | 144.23 | 142.93 | 143.81 | 41,623 | +0.19(+0.13%) |
Jun 30, 2023 | 144.06 | 144.23 | 142.64 | 143.62 | 137,084 | +0.76(+0.53%) |
Jun 29, 2023 | 140.31 | 142.98 | 140.31 | 142.85 | 88,908 | +1.90(+1.35%) |
Jun 28, 2023 | 141.76 | 142.19 | 139.88 | 140.95 | 99,038 | -0.43(-0.30%) |
Jun 27, 2023 | 139.65 | 142.32 | 138.91 | 141.38 | 145,508 | +2.53(+1.82%) |
Jun 26, 2023 | 135.87 | 140.31 | 135.87 | 138.85 | 191,239 | +2.97(+2.19%) |
Jun 23, 2023 | 135.54 | 137.66 | 135.54 | 135.87 | 389,328 | -1.23(-0.90%) |
Jun 22, 2023 | 137.20 | 137.71 | 134.79 | 137.10 | 176,329 | -0.10(-0.07%) |
Jun 21, 2023 | 133.93 | 138.20 | 133.70 | 137.20 | 203,261 | +3.12(+2.33%) |
Jun 20, 2023 | 134.57 | 135.82 | 133.61 | 134.08 | 144,621 | -1.19(-0.88%) |
Jun 16, 2023 | 136.49 | 136.49 | 133.40 | 135.27 | 481,975 | -0.16(-0.12%) |
Jun 15, 2023 | 133.51 | 135.45 | 135.43 | 148,389 | +7.57(+5.92%) | |
May 08, 2023 | 128.44 | 129.25 | 126.88 | 127.86 | 127,865 | -0.38(-0.29%) |
May 05, 2023 | 128.41 | 130.09 | 127.81 | 128.24 | 181,688 | +1.86(+1.47%) |
May 04, 2023 | 130.15 | 130.15 | 125.78 | 126.38 | 145,359 | -5.31(-4.03%) |
May 03, 2023 | 131.92 | 134.66 | 131.18 | 131.69 | 160,639 | +0.41(+0.31%) |
May 02, 2023 | 130.79 | 131.75 | 129.22 | 131.28 | 288,446 | +0.15(+0.11%) |
May 01, 2023 | 134.00 | 135.31 | 130.72 | 131.13 | 186,328 | -3.03(-2.26%) |
Apr 28, 2023 | 135.23 | 137.07 | 133.25 | 134.16 | 220,222 | -0.25(-0.18%) |
Apr 27, 2023 | 131.73 | 135.19 | 130.26 | 134.41 | 210,462 | +4.28(+3.29%) |
Apr 26, 2023 | 132.22 | 133.84 | 129.97 | 130.13 | 325,815 | -3.71(-2.77%) |
Apr 25, 2023 | 134.56 | 135.47 | 133.69 | 133.84 | 158,370 | -1.50(-1.11%) |
Apr 24, 2023 | 137.17 | 137.77 | 135.25 | 135.34 | 157,387 | -1.78(-1.30%) |
Apr 21, 2023 | 137.26 | 137.29 | 135.31 | 137.12 | 144,575 | +0.36(+0.26%) |
Apr 20, 2023 | 135.13 | 137.48 | 134.66 | 136.76 | 140,192 | +1.32(+0.98%) |
Apr 19, 2023 | 133.94 | 135.48 | 133.27 | 135.44 | 151,967 | -0.12(-0.09%) |
Apr 18, 2023 | 135.88 | 136.90 | 134.35 | 135.56 | 94,392 | +0.42(+0.31%) |
Apr 17, 2023 | 133.70 | 135.16 | 133.56 | 135.14 | 108,488 | +2.11(+1.58%) |
Apr 14, 2023 | 133.75 | 135.93 | 131.59 | 133.03 | 163,776 | +0.19(+0.14%) |
Apr 13, 2023 | 133.07 | 133.10 | 130.21 | 132.85 | 208,390 | -0.38(-0.28%) |
Apr 12, 2023 | 132.61 | 134.33 | 131.82 | 133.22 | 143,955 | +1.98(+1.51%) |
Apr 11, 2023 | 131.43 | 132.77 | 130.92 | 131.24 | 159,315 | +0.44(+0.33%) |
Apr 10, 2023 | 126.81 | 131.10 | 126.59 | 130.81 | 238,266 | +3.23(+2.53%) |
Apr 06, 2023 | 131.53 | 131.73 | 127.37 | 127.58 | 362,925 | -3.92(-2.98%) |
Apr 05, 2023 | 132.87 | 133.08 | 129.50 | 131.49 | 160,312 | -2.55(-1.90%) |
Apr 04, 2023 | 141.29 | 141.29 | 132.88 | 134.04 | 165,939 | -6.55(-4.66%) |
Apr 03, 2023 | 140.27 | 141.03 | 138.38 | 140.59 | 172,010 | +0.03(+0.02%) |
Mar 31, 2023 | 137.53 | 141.03 | 137.53 | 140.56 | 285,531 | +3.86(+2.82%) |
Mar 30, 2023 | 138.71 | 139.25 | 136.51 | 136.70 | 91,905 | -1.13(-0.82%) |
Mar 29, 2023 | 138.02 | 138.37 | 136.56 | 137.83 | 138,293 | +0.97(+0.71%) |
Mar 28, 2023 | 135.26 | 137.65 | 135.26 | 136.86 | 182,591 | +1.47(+1.09%) |
Mar 27, 2023 | 133.11 | 135.87 | 132.73 | 135.39 | 196,893 | +3.97(+3.02%) |
Mar 24, 2023 | 129.47 | 131.72 | 128.01 | 131.42 | 106,774 | +0.70(+0.54%) |
Mar 23, 2023 | 131.64 | 133.96 | 129.54 | 130.72 | 188,510 | -0.62(-0.47%) |
Mar 22, 2023 | 135.32 | 135.71 | 131.12 | 131.34 | 188,210 | -4.26(-3.14%) |
Mar 21, 2023 | 135.19 | 135.98 | 133.81 | 135.60 | 248,324 | +3.13(+2.37%) |
Mar 20, 2023 | 132.40 | 135.10 | 132.40 | 132.47 | 225,018 | +1.70(+1.30%) |
Mar 17, 2023 | 134.22 | 134.22 | 129.72 | 130.77 | 631,790 | -2.07(-1.56%) |
Mar 16, 2023 | 130.44 | 134.35 | 130.36 | 132.84 | 207,469 | +0.73(+0.55%) |
Mar 15, 2023 | 132.47 | 133.07 | 129.90 | 132.10 | 242,072 | -3.77(-2.77%) |
Mar 14, 2023 | 136.16 | 137.56 | 134.21 | 135.87 | 299,060 | +2.92(+2.19%) |
Mar 13, 2023 | 134.79 | 136.18 | 132.47 | 132.96 | 314,262 | -4.31(-3.14%) |
Mar 10, 2023 | 140.15 | 140.15 | 136.40 | 137.27 | 421,389 | -3.17(-2.25%) |
Mar 09, 2023 | 141.00 | 141.61 | 139.77 | 140.43 | 243,217 | +0.07(+0.05%) |
Mar 08, 2023 | 140.36 | 141.25 | 139.12 | 140.36 | 245,721 | +0.25(+0.18%) |
Mar 07, 2023 | 142.06 | 142.20 | 139.10 | 140.12 | 204,101 | -2.04(-1.43%) |
Mar 06, 2023 | 142.52 | 143.65 | 141.09 | 142.15 | 308,722 | -0.60(-0.42%) |
Mar 03, 2023 | 140.97 | 142.82 | 139.77 | 142.75 | 267,422 | +2.37(+1.69%) |
Mar 02, 2023 | 141.40 | 141.40 | 139.76 | 140.38 | 258,932 | -2.01(-1.41%) |
Mar 01, 2023 | 140.85 | 143.42 | 140.85 | 142.39 | 289,452 | +1.11(+0.78%) |
Feb 28, 2023 | 140.24 | 143.35 | 140.24 | 141.28 | 350,489 | +0.84(+0.60%) |
Feb 27, 2023 | 138.80 | 140.74 | 138.80 | 140.44 | 278,107 | +3.12(+2.28%) |
Feb 24, 2023 | 136.62 | 138.05 | 135.78 | 137.32 | 126,725 | -0.78(-0.57%) |
Feb 23, 2023 | 138.75 | 140.07 | 137.06 | 138.10 | 153,363 | +0.01(+0.01%) |
Feb 22, 2023 | 138.69 | 140.34 | 137.59 | 138.09 | 276,694 | -0.70(-0.51%) |
Feb 21, 2023 | 141.08 | 142.51 | 138.64 | 138.79 | 337,240 | -4.20(-2.94%) |
Feb 17, 2023 | 140.62 | 144.16 | 140.62 | 142.99 | 280,775 | +3.17(+2.27%) |
Feb 16, 2023 | 138.96 | 141.55 | 138.96 | 139.82 | 233,913 | -0.81(-0.58%) |
Feb 15, 2023 | 139.61 | 141.82 | 139.61 | 140.63 | 150,726 | -0.09(-0.06%) |
Feb 14, 2023 | 140.93 | 142.21 | 139.99 | 140.72 | 218,788 | -0.96(-0.68%) |
Feb 13, 2023 | 139.01 | 142.08 | 138.62 | 141.68 | 113,216 | +2.70(+1.94%) |
Feb 10, 2023 | 139.77 | 139.97 | 138.76 | 138.97 | 170,397 | -1.62(-1.15%) |
Feb 09, 2023 | 143.01 | 143.01 | 140.13 | 140.59 | 107,631 | -1.25(-0.88%) |
Feb 08, 2023 | 143.51 | 144.33 | 141.42 | 141.84 | 137,511 | -2.87(-1.98%) |
Feb 07, 2023 | 141.50 | 145.84 | 141.50 | 144.72 | 316,160 | +1.91(+1.34%) |
Feb 06, 2023 | 142.92 | 144.10 | 141.21 | 142.80 | 307,544 | -0.36(-0.25%) |
Feb 03, 2023 | 143.53 | 146.59 | 142.95 | 143.16 | 467,250 | -0.79(-0.55%) |
Feb 02, 2023 | 145.25 | 147.41 | 143.76 | 143.95 | 341,291 | +0.19(+0.13%) |
Feb 01, 2023 | 140.78 | 145.43 | 140.78 | 143.76 | 295,544 | +2.48(+1.75%) |
Jan 31, 2023 | 136.49 | 141.44 | 136.36 | 141.28 | 313,446 | +5.90(+4.36%) |
Jan 30, 2023 | 138.43 | 140.54 | 134.80 | 135.38 | 305,011 | -3.04(-2.20%) |
Jan 27, 2023 | 135.90 | 138.66 | 134.81 | 138.42 | 355,536 | +3.86(+2.87%) |
Jan 26, 2023 | 130.22 | 138.01 | 130.22 | 134.56 | 575,715 | +13.72(+11.36%) |
Jan 25, 2023 | 120.58 | 121.43 | 118.92 | 120.84 | 185,361 | +0.21(+0.17%) |
Jan 24, 2023 | 119.39 | 121.34 | 118.29 | 120.63 | 119,708 | +0.19(+0.16%) |
Jan 23, 2023 | 120.68 | 122.26 | 119.31 | 120.45 | 167,837 | -0.20(-0.16%) |
Jan 20, 2023 | 119.84 | 120.95 | 118.70 | 120.64 | 223,920 | +1.68(+1.41%) |
Jan 19, 2023 | 121.98 | 122.90 | 118.94 | 118.97 | 206,752 | -2.68(-2.21%) |
Jan 18, 2023 | 123.10 | 125.77 | 121.64 | 121.65 | 228,961 | -1.33(-1.08%) |
Jan 17, 2023 | 125.04 | 125.32 | 122.77 | 122.98 | 173,075 | -1.40(-1.13%) |
Jan 13, 2023 | 122.31 | 124.63 | 121.70 | 124.38 | 159,747 | +1.36(+1.11%) |
Jan 12, 2023 | 123.29 | 123.34 | 121.31 | 123.02 | 131,904 | +0.68(+0.56%) |
Jan 11, 2023 | 121.01 | 122.47 | 120.76 | 122.34 | 99,482 | +1.84(+1.53%) |
Jan 10, 2023 | 120.41 | 120.88 | 118.14 | 120.50 | 163,607 | +0.28(+0.23%) |
Jan 09, 2023 | 119.51 | 120.79 | 118.37 | 120.22 | 182,887 | +1.21(+1.02%) |
Jan 06, 2023 | 117.40 | 121.84 | 117.13 | 119.01 | 228,999 | +3.31(+2.86%) |
Jan 05, 2023 | 122.78 | 122.78 | 115.37 | 115.70 | 239,497 | -7.14(-5.81%) |
Jan 04, 2023 | 123.16 | 124.27 | 122.10 | 122.84 | 170,938 | -0.40(-0.32%) |
Jan 03, 2023 | 124.60 | 125.10 | 122.11 | 123.24 | 179,867 | -1.09(-0.88%) |
Dec 30, 2022 | 124.23 | 125.22 | 123.24 | 124.33 | 109,484 | -0.88(-0.70%) |
Dec 29, 2022 | 124.22 | 125.79 | 123.77 | 125.21 | 84,473 | +2.08(+1.69%) |
Dec 28, 2022 | 125.78 | 126.62 | 123.08 | 123.13 | 84,738 | -2.50(-1.99%) |
Dec 27, 2022 | 125.66 | 126.48 | 125.20 | 125.63 | 99,200 | +1.00(+0.80%) |
Dec 23, 2022 | 123.47 | 124.93 | 123.20 | 124.63 | 73,973 | +0.81(+0.65%) |
Dec 22, 2022 | 124.36 | 124.36 | 121.86 | 123.82 | 150,291 | -1.40(-1.12%) |
Dec 21, 2022 | 125.33 | 125.56 | 124.29 | 125.22 | 103,493 | +1.16(+0.94%) |
Dec 20, 2022 | 122.41 | 124.86 | 121.96 | 124.06 | 164,776 | +2.06(+1.69%) |
Dec 19, 2022 | 121.98 | 122.81 | 121.30 | 122.00 | 164,935 | +0.30(+0.24%) |
Dec 16, 2022 | 121.06 | 122.49 | 119.68 | 121.70 | 1,062,647 | -0.95(-0.77%) |
Dec 15, 2022 | 124.98 | 124.98 | 121.44 | 122.65 | 192,876 | -3.34(-2.65%) |
Dec 14, 2022 | 127.79 | 129.14 | 125.66 | 125.99 | 216,899 | -1.15(-0.91%) |
Dec 13, 2022 | 129.67 | 129.89 | 126.67 | 127.14 | 240,784 | +0.46(+0.37%) |
Dec 12, 2022 | 126.17 | 127.14 | 125.19 | 126.68 | 200,014 | +0.87(+0.69%) |
Dec 09, 2022 | 125.79 | 126.59 | 125.52 | 125.81 | 130,579 | -0.54(-0.43%) |
Dec 08, 2022 | 125.30 | 126.63 | 124.75 | 126.36 | 126,705 | +2.24(+1.80%) |
Dec 07, 2022 | 125.16 | 126.01 | 123.95 | 124.12 | 149,958 | -0.54(-0.43%) |
Dec 06, 2022 | 127.53 | 127.53 | 123.55 | 124.66 | 156,004 | -2.01(-1.59%) |
Dec 05, 2022 | 128.10 | 128.10 | 124.55 | 126.67 | 167,332 | -3.03(-2.33%) |
Dec 02, 2022 | 128.65 | 131.56 | 128.48 | 129.70 | 134,605 | -0.61(-0.47%) |
Dec 01, 2022 | 131.67 | 131.94 | 129.47 | 130.31 | 96,453 | -0.39(-0.30%) |
Nov 30, 2022 | 127.36 | 130.84 | 125.38 | 130.71 | 277,586 | +3.13(+2.45%) |
Nov 29, 2022 | 127.97 | 129.07 | 127.25 | 127.58 | 122,889 | -0.59(-0.46%) |
Nov 28, 2022 | 129.42 | 129.81 | 127.30 | 128.17 | 94,761 | -1.96(-1.51%) |
Nov 25, 2022 | 129.55 | 130.93 | 128.98 | 130.13 | 51,433 | +1.19(+0.93%) |
Nov 23, 2022 | 129.01 | 130.10 | 128.33 | 128.94 | 140,508 | -0.03(-0.02%) |
Nov 22, 2022 | 129.69 | 130.65 | 128.70 | 128.97 | 236,174 | +0.64(+0.50%) |
Nov 21, 2022 | 128.19 | 128.97 | 126.81 | 128.33 | 122,889 | +0.61(+0.48%) |
Nov 18, 2022 | 129.12 | 129.78 | 125.78 | 127.72 | 271,364 | +0.62(+0.49%) |
Nov 17, 2022 | 126.31 | 127.10 | 123.98 | 127.10 | 164,904 | -0.09(-0.07%) |
Nov 16, 2022 | 128.35 | 129.30 | 126.47 | 127.19 | 101,014 | -1.10(-0.86%) |
Nov 15, 2022 | 125.54 | 129.25 | 124.54 | 128.29 | 211,186 | +3.72(+2.99%) |
Nov 14, 2022 | 124.12 | 126.35 | 123.98 | 124.57 | 121,180 | -0.22(-0.17%) |
Nov 11, 2022 | 126.32 | 127.65 | 124.50 | 124.79 | 122,617 | -1.53(-1.21%) |
Nov 10, 2022 | 127.90 | 128.21 | 125.27 | 126.32 | 140,184 | +2.93(+2.38%) |
Nov 09, 2022 | 122.92 | 125.43 | 122.92 | 123.39 | 123,040 | -0.30(-0.24%) |
Nov 08, 2022 | 126.17 | 126.36 | 122.27 | 123.69 | 163,692 | -1.41(-1.12%) |
Nov 07, 2022 | 124.69 | 125.24 | 123.53 | 125.09 | 73,655 | +1.40(+1.13%) |
Nov 04, 2022 | 124.08 | 126.00 | 122.35 | 123.69 | 130,037 | +0.64(+0.52%) |
Nov 03, 2022 | 121.10 | 124.67 | 120.52 | 123.06 | 268,115 | -0.05(-0.04%) |
Nov 02, 2022 | 127.00 | 122.20 | 123.11 | 259,457 | -4.53(-3.55%) |