Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.27 | 123.70 | 122.56 | 123.54 | 14,130,943 | +0.70(+0.57%) |
Oct 30, 2023 | 122.78 | 123.21 | 121.90 | 122.83 | 15,347,894 | +0.68(+0.56%) |
Oct 27, 2023 | 123.91 | 124.06 | 121.61 | 122.15 | 13,676,136 | -2.10(-1.69%) |
Oct 26, 2023 | 124.46 | 125.39 | 124.15 | 124.25 | 14,818,321 | -1.24(-0.99%) |
Oct 25, 2023 | 126.05 | 126.44 | 124.56 | 125.49 | 11,519,248 | -1.13(-0.89%) |
Oct 24, 2023 | 125.83 | 127.02 | 125.83 | 126.62 | 9,451,657 | +0.39(+0.31%) |
Oct 23, 2023 | 126.94 | 127.37 | 126.12 | 126.24 | 12,444,226 | -0.79(-0.63%) |
Oct 20, 2023 | 127.28 | 127.94 | 127.01 | 127.03 | 12,396,385 | -0.51(-0.40%) |
Oct 19, 2023 | 128.64 | 128.77 | 126.74 | 127.54 | 15,618,113 | -1.27(-0.99%) |
Oct 18, 2023 | 130.12 | 130.48 | 128.58 | 128.81 | 10,167,398 | -1.13(-0.87%) |
Oct 17, 2023 | 129.49 | 130.65 | 129.39 | 129.94 | 9,224,012 | -0.18(-0.14%) |
Oct 16, 2023 | 129.66 | 130.86 | 129.55 | 130.12 | 10,630,435 | +0.97(+0.75%) |
Oct 13, 2023 | 128.82 | 129.89 | 128.42 | 129.14 | 11,476,105 | +0.80(+0.63%) |
Oct 12, 2023 | 129.55 | 129.80 | 128.24 | 128.34 | 11,016,213 | -1.11(-0.86%) |
Oct 11, 2023 | 130.19 | 130.39 | 128.88 | 129.45 | 9,669,577 | -0.58(-0.44%) |
Oct 10, 2023 | 129.37 | 130.61 | 128.93 | 130.03 | 8,220,988 | +0.61(+0.48%) |
Oct 09, 2023 | 128.61 | 129.53 | 128.09 | 129.41 | 8,112,758 | +0.45(+0.35%) |
Oct 06, 2023 | 127.27 | 129.37 | 127.20 | 128.97 | 10,778,995 | +1.34(+1.05%) |
Oct 05, 2023 | 127.22 | 127.85 | 126.50 | 127.63 | 9,687,628 | +0.69(+0.55%) |
Oct 04, 2023 | 126.50 | 127.11 | 125.91 | 126.93 | 10,145,830 | +0.54(+0.42%) |
Oct 03, 2023 | 126.90 | 127.17 | 125.86 | 126.40 | 12,068,067 | -1.13(-0.89%) |
Oct 02, 2023 | 127.30 | 127.57 | 126.04 | 127.53 | 16,165,107 | -0.18(-0.14%) |
Sep 29, 2023 | 128.96 | 129.07 | 127.51 | 127.70 | 12,795,512 | -0.97(-0.76%) |
Sep 28, 2023 | 128.28 | 129.04 | 128.28 | 128.68 | 9,203,004 | +0.61(+0.48%) |
Sep 27, 2023 | 128.94 | 129.07 | 127.12 | 128.06 | 9,968,589 | -0.64(-0.50%) |
Sep 26, 2023 | 129.21 | 129.62 | 128.61 | 128.71 | 8,267,284 | -1.10(-0.85%) |
Sep 25, 2023 | 128.97 | 129.84 | 129.39 | 129.81 | 6,880,531 | +0.70(+0.55%) |
Sep 22, 2023 | 129.20 | 129.87 | 128.96 | 129.10 | 7,853,437 | -0.27(-0.21%) |
Sep 21, 2023 | 130.26 | 130.48 | 129.31 | 129.37 | 8,044,215 | -1.14(-0.87%) |
Sep 20, 2023 | 131.08 | 131.44 | 130.49 | 130.51 | 6,402,272 | +0.01(+0.01%) |
Sep 19, 2023 | 130.18 | 130.78 | 129.63 | 130.50 | 6,303,066 | +0.11(+0.08%) |
Sep 18, 2023 | 130.80 | 130.93 | 129.90 | 130.39 | 6,612,571 | -0.20(-0.15%) |
Sep 15, 2023 | 131.31 | 131.93 | 130.50 | 130.59 | 9,729,592 | -1.04(-0.79%) |
Sep 14, 2023 | 131.96 | 132.03 | 131.24 | 131.63 | 6,512,038 | +0.41(+0.32%) |
Sep 13, 2023 | 130.88 | 131.74 | 130.84 | 131.22 | 6,508,985 | +0.02(+0.02%) |
Sep 12, 2023 | 130.97 | 131.54 | 130.26 | 131.19 | 7,026,723 | -0.17(-0.13%) |
Sep 11, 2023 | 130.41 | 131.62 | 130.38 | 131.36 | 7,266,809 | +0.90(+0.69%) |
Sep 08, 2023 | 130.19 | 130.86 | 130.16 | 130.46 | 8,823,673 | +0.00(+0.00%) |
Sep 07, 2023 | 130.28 | 131.02 | 130.18 | 130.46 | 11,189,012 | +0.58(+0.45%) |
Sep 06, 2023 | 130.43 | 130.56 | 129.25 | 129.88 | 12,997,126 | -0.71(-0.54%) |
Sep 05, 2023 | 132.03 | 132.12 | 130.59 | 130.59 | 11,179,487 | -1.36(-1.03%) |
Sep 01, 2023 | 132.62 | 132.62 | 131.61 | 131.96 | 11,320,682 | +0.36(+0.27%) |
Aug 31, 2023 | 133.21 | 133.28 | 131.57 | 131.60 | 7,632,418 | -1.59(-1.19%) |
Aug 30, 2023 | 133.62 | 134.02 | 133.07 | 133.19 | 7,989,217 | -0.10(-0.07%) |
Aug 29, 2023 | 132.28 | 133.29 | 132.10 | 133.29 | 10,868,228 | +1.18(+0.90%) |
Aug 28, 2023 | 132.26 | 132.69 | 131.62 | 132.10 | 6,851,235 | +0.31(+0.23%) |
Aug 25, 2023 | 131.26 | 132.26 | 130.82 | 131.80 | 8,613,175 | +0.96(+0.73%) |
Aug 24, 2023 | 131.73 | 132.77 | 130.84 | 130.84 | 10,367,236 | -1.15(-0.87%) |
Aug 23, 2023 | 132.38 | 132.68 | 131.59 | 131.99 | 7,363,117 | +0.40(+0.30%) |
Aug 22, 2023 | 131.86 | 132.17 | 131.52 | 131.59 | 7,024,494 | -0.47(-0.35%) |
Aug 21, 2023 | 131.87 | 132.21 | 131.45 | 132.06 | 6,956,497 | +0.14(+0.11%) |
Aug 18, 2023 | 131.61 | 132.26 | 131.49 | 131.92 | 9,578,988 | +0.05(+0.04%) |
Aug 17, 2023 | 132.45 | 132.91 | 131.80 | 131.87 | 11,300,092 | -1.06(-0.80%) |
Aug 16, 2023 | 133.72 | 134.16 | 132.89 | 132.92 | 9,578,197 | -1.02(-0.76%) |
Aug 15, 2023 | 134.10 | 134.50 | 133.79 | 133.94 | 9,230,078 | -0.49(-0.37%) |
Aug 14, 2023 | 134.05 | 134.86 | 133.93 | 134.44 | 8,831,762 | +0.41(+0.30%) |
Aug 11, 2023 | 133.16 | 134.19 | 132.84 | 134.03 | 7,768,351 | +0.83(+0.62%) |
Aug 10, 2023 | 133.62 | 134.88 | 133.06 | 133.20 | 9,658,563 | -0.09(-0.07%) |
Aug 09, 2023 | 133.21 | 134.01 | 133.12 | 133.29 | 9,954,000 | -0.04(-0.03%) |
Aug 08, 2023 | 133.15 | 133.50 | 132.43 | 133.33 | 12,755,337 | +1.02(+0.77%) |
Aug 07, 2023 | 131.19 | 132.44 | 131.13 | 132.31 | 8,265,518 | +1.51(+1.16%) |
Aug 04, 2023 | 131.30 | 132.11 | 130.48 | 130.80 | 12,785,825 | -0.46(-0.35%) |
Aug 03, 2023 | 131.49 | 131.66 | 131.01 | 131.26 | 12,008,587 | -0.66(-0.50%) |
Aug 02, 2023 | 131.87 | 132.77 | 131.57 | 131.93 | 14,229,544 | +0.09(+0.07%) |
Aug 01, 2023 | 132.22 | 132.71 | 131.51 | 131.84 | 10,684,815 | -0.69(-0.52%) |
Jul 31, 2023 | 133.32 | 133.37 | 132.03 | 132.53 | 9,855,626 | -1.03(-0.77%) |
Jul 28, 2023 | 133.57 | 133.78 | 132.79 | 133.56 | 6,982,181 | +0.40(+0.30%) |
Jul 27, 2023 | 134.35 | 134.83 | 133.13 | 133.16 | 8,908,348 | -0.99(-0.74%) |
Jul 26, 2023 | 133.60 | 134.58 | 133.25 | 134.15 | 8,305,637 | -0.09(-0.07%) |
Jul 25, 2023 | 133.40 | 134.78 | 133.22 | 134.24 | 7,898,468 | -0.06(-0.04%) |
Jul 24, 2023 | 134.59 | 135.19 | 134.18 | 134.30 | 12,181,259 | -0.30(-0.22%) |
Jul 21, 2023 | 133.38 | 135.01 | 133.15 | 134.59 | 11,484,687 | +1.34(+1.01%) |
Jul 20, 2023 | 131.96 | 133.79 | 131.86 | 133.25 | 12,803,346 | +2.17(+1.66%) |
Jul 19, 2023 | 131.12 | 131.90 | 130.85 | 131.08 | 12,636,687 | +0.60(+0.46%) |
Jul 18, 2023 | 129.56 | 130.96 | 129.33 | 130.47 | 8,229,818 | +0.96(+0.74%) |
Jul 17, 2023 | 129.76 | 130.04 | 129.03 | 129.52 | 8,001,959 | -0.59(-0.46%) |
Jul 14, 2023 | 129.15 | 130.52 | 129.01 | 130.11 | 13,518,016 | +1.93(+1.50%) |
Jul 13, 2023 | 128.46 | 128.78 | 128.05 | 128.18 | 7,618,187 | +0.05(+0.04%) |
Jul 12, 2023 | 128.80 | 128.92 | 127.92 | 128.13 | 12,045,866 | -0.34(-0.27%) |
Jul 11, 2023 | 128.27 | 128.89 | 127.92 | 128.48 | 7,368,169 | +0.03(+0.02%) |
Jul 10, 2023 | 127.45 | 128.61 | 127.22 | 128.45 | 7,574,848 | +1.01(+0.79%) |
Jul 07, 2023 | 128.23 | 128.69 | 127.37 | 127.44 | 8,856,859 | -1.50(-1.16%) |
Jul 06, 2023 | 129.11 | 129.43 | 128.62 | 128.94 | 8,313,484 | -1.04(-0.80%) |
Jul 05, 2023 | 129.77 | 130.26 | 129.48 | 129.98 | 8,039,231 | -0.07(-0.05%) |
Jul 03, 2023 | 130.75 | 130.75 | 129.49 | 130.05 | 5,304,487 | -1.08(-0.82%) |
Jun 30, 2023 | 130.32 | 131.43 | 130.24 | 131.13 | 8,361,978 | +1.33(+1.03%) |
Jun 29, 2023 | 128.66 | 129.87 | 128.44 | 129.79 | 7,939,280 | +0.84(+0.65%) |
Jun 28, 2023 | 129.34 | 129.37 | 128.54 | 128.95 | 11,030,859 | -0.41(-0.32%) |
Jun 27, 2023 | 129.66 | 129.80 | 128.47 | 129.37 | 8,683,374 | -0.30(-0.23%) |
Jun 26, 2023 | 130.08 | 130.29 | 128.41 | 129.66 | 7,179,786 | -0.74(-0.57%) |
Jun 23, 2023 | 130.66 | 130.94 | 130.05 | 130.41 | 8,195,558 | -0.43(-0.33%) |
Jun 22, 2023 | 130.15 | 131.03 | 129.98 | 130.84 | 8,134,876 | +0.89(+0.68%) |
Jun 21, 2023 | 129.61 | 130.40 | 129.01 | 129.95 | 9,560,290 | +0.02(+0.01%) |
Jun 20, 2023 | 128.83 | 130.50 | 128.81 | 129.93 | 8,690,608 | -0.14(-0.11%) |
Jun 16, 2023 | 130.42 | 131.10 | 129.94 | 130.08 | 10,707,948 | -0.01(-0.01%) |
Jun 15, 2023 | 128.11 | 130.26 | 130.09 | 10,772,455 | -1.06(-0.81%) | |
May 08, 2023 | 131.24 | 131.28 | 130.54 | 131.15 | 5,392,327 | -0.28(-0.22%) |
May 05, 2023 | 131.12 | 131.89 | 130.69 | 131.43 | 7,775,874 | +1.17(+0.90%) |
May 04, 2023 | 130.75 | 130.83 | 129.71 | 130.26 | 9,782,316 | -1.04(-0.79%) |
May 03, 2023 | 132.09 | 132.72 | 131.12 | 131.31 | 9,108,159 | -0.18(-0.13%) |
May 02, 2023 | 131.84 | 132.67 | 130.54 | 131.48 | 14,601,596 | -0.57(-0.43%) |
May 01, 2023 | 131.56 | 132.58 | 131.31 | 132.05 | 6,905,380 | +0.68(+0.52%) |
Apr 28, 2023 | 130.11 | 131.74 | 129.90 | 131.38 | 8,173,494 | +1.11(+0.85%) |
Apr 27, 2023 | 129.64 | 130.44 | 128.51 | 130.26 | 10,173,131 | +0.68(+0.52%) |
Apr 26, 2023 | 130.29 | 130.38 | 128.81 | 129.58 | 10,294,794 | -1.87(-1.42%) |
Apr 25, 2023 | 132.67 | 133.08 | 131.27 | 131.45 | 7,878,214 | -1.42(-1.07%) |
Apr 24, 2023 | 132.27 | 132.91 | 131.94 | 132.87 | 6,403,119 | +0.74(+0.56%) |
Apr 21, 2023 | 131.97 | 132.57 | 131.55 | 132.13 | 6,643,364 | +0.89(+0.68%) |
Apr 20, 2023 | 131.16 | 131.44 | 130.63 | 131.25 | 6,780,682 | -0.54(-0.41%) |
Apr 19, 2023 | 131.42 | 131.99 | 131.02 | 131.79 | 7,163,302 | +0.40(+0.31%) |
Apr 18, 2023 | 132.56 | 132.56 | 131.21 | 131.38 | 7,312,222 | -0.91(-0.68%) |
Apr 17, 2023 | 132.44 | 132.59 | 131.60 | 132.29 | 7,305,002 | -0.11(-0.08%) |
Apr 14, 2023 | 133.17 | 133.45 | 131.91 | 132.40 | 6,740,916 | -1.07(-0.80%) |
Apr 13, 2023 | 132.32 | 133.62 | 132.03 | 133.47 | 9,527,444 | +1.71(+1.30%) |
Apr 12, 2023 | 132.23 | 132.72 | 131.52 | 131.76 | 9,136,056 | +0.04(+0.03%) |
Apr 11, 2023 | 131.58 | 132.20 | 131.50 | 131.72 | 9,033,272 | +0.44(+0.34%) |
Apr 10, 2023 | 131.01 | 131.34 | 130.32 | 131.28 | 8,155,849 | -0.09(-0.07%) |
Apr 06, 2023 | 131.55 | 131.95 | 130.92 | 131.37 | 8,412,073 | +0.33(+0.25%) |
Apr 05, 2023 | 129.53 | 131.27 | 129.39 | 131.04 | 12,526,191 | +2.22(+1.73%) |
Apr 04, 2023 | 128.94 | 129.56 | 128.58 | 128.82 | 9,201,062 | +0.02(+0.02%) |
Apr 03, 2023 | 127.47 | 128.94 | 127.11 | 128.80 | 9,083,685 | +1.43(+1.12%) |
Mar 31, 2023 | 126.45 | 127.44 | 126.38 | 127.37 | 9,353,475 | +1.35(+1.07%) |
Mar 30, 2023 | 126.02 | 126.06 | 125.22 | 126.02 | 6,932,313 | +0.68(+0.54%) |
Mar 29, 2023 | 125.62 | 125.78 | 124.80 | 125.34 | 8,317,308 | +0.34(+0.28%) |
Mar 28, 2023 | 125.63 | 126.08 | 124.69 | 125.00 | 8,169,310 | -0.76(-0.60%) |
Mar 27, 2023 | 126.13 | 126.70 | 125.61 | 125.76 | 9,610,351 | +0.51(+0.41%) |
Mar 24, 2023 | 123.42 | 125.36 | 122.95 | 125.25 | 8,297,818 | +1.71(+1.39%) |
Mar 23, 2023 | 124.28 | 125.03 | 122.83 | 123.53 | 10,257,849 | -0.24(-0.19%) |
Mar 22, 2023 | 125.74 | 126.20 | 123.75 | 123.77 | 10,651,942 | -1.90(-1.51%) |
Mar 21, 2023 | 125.39 | 125.82 | 124.63 | 125.67 | 8,960,679 | +0.76(+0.61%) |
Mar 20, 2023 | 123.55 | 125.09 | 123.55 | 124.91 | 10,765,838 | +1.56(+1.27%) |
Mar 17, 2023 | 124.85 | 124.94 | 122.95 | 123.35 | 15,378,526 | -1.61(-1.29%) |
Mar 16, 2023 | 122.87 | 125.01 | 122.52 | 124.95 | 16,338,805 | +1.16(+0.93%) |
Mar 15, 2023 | 122.57 | 123.97 | 122.35 | 123.80 | 17,595,294 | -0.11(-0.09%) |
Mar 14, 2023 | 123.64 | 124.29 | 122.67 | 123.91 | 14,879,958 | +1.10(+0.89%) |
Mar 13, 2023 | 121.28 | 124.48 | 121.13 | 122.81 | 21,726,636 | +1.14(+0.93%) |
Mar 10, 2023 | 122.37 | 123.39 | 121.20 | 121.67 | 20,916,810 | -0.90(-0.74%) |
Mar 09, 2023 | 124.31 | 124.51 | 122.07 | 122.57 | 13,539,425 | -1.26(-1.01%) |
Mar 08, 2023 | 124.24 | 124.62 | 123.33 | 123.83 | 11,081,977 | -0.67(-0.53%) |
Mar 07, 2023 | 126.79 | 126.93 | 124.28 | 124.49 | 9,799,788 | -2.04(-1.61%) |
Mar 06, 2023 | 126.68 | 127.11 | 126.24 | 126.53 | 8,319,467 | -0.06(-0.05%) |
Mar 03, 2023 | 125.77 | 126.64 | 125.14 | 126.59 | 10,252,716 | +1.40(+1.12%) |
Mar 02, 2023 | 123.87 | 125.55 | 123.87 | 125.19 | 10,410,922 | +0.76(+0.61%) |
Mar 01, 2023 | 124.03 | 124.70 | 123.89 | 124.43 | 11,326,862 | -0.20(-0.16%) |
Feb 28, 2023 | 125.28 | 125.36 | 124.52 | 124.63 | 10,490,894 | -0.93(-0.74%) |
Feb 27, 2023 | 126.63 | 126.98 | 125.28 | 125.56 | 6,595,140 | -0.38(-0.30%) |
Feb 24, 2023 | 126.51 | 126.76 | 125.57 | 125.94 | 9,191,517 | -1.65(-1.29%) |
Feb 23, 2023 | 127.22 | 128.24 | 126.66 | 127.59 | 10,156,672 | +0.34(+0.27%) |
Feb 22, 2023 | 127.82 | 128.12 | 126.98 | 127.25 | 7,467,724 | -0.43(-0.34%) |
Feb 21, 2023 | 128.41 | 128.94 | 127.49 | 127.68 | 9,247,128 | -1.68(-1.30%) |
Feb 17, 2023 | 127.60 | 129.59 | 127.48 | 129.35 | 11,027,597 | +1.15(+0.89%) |
Feb 16, 2023 | 128.32 | 129.35 | 127.93 | 128.21 | 8,170,771 | -1.29(-1.00%) |
Feb 15, 2023 | 129.64 | 129.81 | 129.06 | 129.50 | 6,624,095 | -0.65(-0.50%) |
Feb 14, 2023 | 131.10 | 131.34 | 129.49 | 130.15 | 7,046,554 | -0.77(-0.59%) |
Feb 13, 2023 | 129.87 | 130.93 | 129.87 | 130.92 | 6,427,691 | +1.08(+0.83%) |
Feb 10, 2023 | 128.81 | 129.98 | 128.63 | 129.84 | 6,324,931 | +1.22(+0.94%) |
Feb 09, 2023 | 130.09 | 130.59 | 128.42 | 128.63 | 8,250,385 | -1.14(-0.88%) |
Feb 08, 2023 | 129.68 | 130.49 | 129.57 | 129.77 | 5,728,702 | -0.38(-0.29%) |
Feb 07, 2023 | 128.87 | 130.53 | 128.41 | 130.15 | 7,704,188 | +0.83(+0.64%) |
Feb 06, 2023 | 129.85 | 130.13 | 129.14 | 129.32 | 7,477,051 | -0.72(-0.56%) |
Feb 03, 2023 | 130.51 | 130.93 | 129.61 | 130.04 | 10,251,425 | -0.38(-0.29%) |
Feb 02, 2023 | 130.35 | 130.60 | 129.49 | 130.42 | 11,504,359 | -0.89(-0.68%) |
Feb 01, 2023 | 130.70 | 132.12 | 129.72 | 131.31 | 12,082,842 | +0.62(+0.47%) |
Jan 31, 2023 | 129.33 | 130.72 | 129.20 | 130.70 | 6,417,595 | +1.67(+1.29%) |
Jan 30, 2023 | 129.96 | 130.78 | 128.83 | 129.03 | 7,197,072 | -1.18(-0.90%) |
Jan 27, 2023 | 130.90 | 131.04 | 130.04 | 130.21 | 5,973,896 | -0.89(-0.68%) |
Jan 26, 2023 | 131.16 | 131.28 | 130.08 | 131.10 | 7,000,845 | +0.25(+0.19%) |
Jan 25, 2023 | 129.94 | 130.88 | 129.57 | 130.85 | 6,121,220 | +0.04(+0.03%) |
Jan 24, 2023 | 131.03 | 131.79 | 129.97 | 130.81 | 5,871,490 | -0.87(-0.66%) |
Jan 23, 2023 | 131.31 | 132.41 | 131.02 | 131.69 | 7,357,911 | +0.45(+0.34%) |
Jan 20, 2023 | 130.87 | 131.34 | 129.88 | 131.24 | 6,083,906 | +0.66(+0.50%) |
Jan 19, 2023 | 129.88 | 131.10 | 129.62 | 130.58 | 10,101,662 | +0.31(+0.24%) |
Jan 18, 2023 | 132.13 | 132.47 | 130.14 | 130.27 | 10,845,046 | -1.86(-1.41%) |
Jan 17, 2023 | 132.68 | 132.91 | 131.95 | 132.13 | 6,799,068 | -0.62(-0.46%) |
Jan 13, 2023 | 131.43 | 133.15 | 131.43 | 132.75 | 6,463,101 | +0.59(+0.44%) |
Jan 12, 2023 | 132.29 | 132.71 | 130.87 | 132.16 | 7,733,781 | -0.42(-0.32%) |
Jan 11, 2023 | 131.92 | 132.60 | 131.31 | 132.58 | 7,454,907 | +0.74(+0.56%) |
Jan 10, 2023 | 130.69 | 132.04 | 130.49 | 131.84 | 7,831,558 | +1.10(+0.84%) |
Jan 09, 2023 | 133.10 | 133.14 | 130.56 | 130.74 | 7,876,022 | -2.22(-1.67%) |
Jan 06, 2023 | 132.63 | 133.32 | 130.94 | 132.96 | 7,321,923 | +1.22(+0.92%) |
Jan 05, 2023 | 132.23 | 132.55 | 131.22 | 131.75 | 6,850,069 | -1.36(-1.02%) |
Jan 04, 2023 | 133.50 | 133.84 | 132.25 | 133.11 | 8,642,403 | +0.35(+0.27%) |
Jan 03, 2023 | 133.25 | 133.61 | 131.75 | 132.76 | 7,386,681 | -0.38(-0.29%) |
Dec 30, 2022 | 133.17 | 133.31 | 131.79 | 133.14 | 6,499,352 | -0.48(-0.36%) |
Dec 29, 2022 | 133.00 | 134.31 | 132.70 | 133.62 | 6,425,029 | +1.44(+1.09%) |
Dec 28, 2022 | 133.48 | 134.13 | 132.13 | 132.18 | 5,157,139 | -0.86(-0.65%) |
Dec 27, 2022 | 133.64 | 133.75 | 132.51 | 133.04 | 7,194,096 | -0.34(-0.26%) |
Dec 23, 2022 | 133.18 | 133.51 | 132.40 | 133.38 | 3,843,637 | +0.08(+0.06%) |
Dec 22, 2022 | 132.75 | 133.34 | 131.58 | 133.31 | 5,596,846 | -0.19(-0.14%) |
Dec 21, 2022 | 132.56 | 133.90 | 132.15 | 133.49 | 6,058,092 | +1.74(+1.32%) |
Dec 20, 2022 | 131.84 | 132.27 | 131.04 | 131.76 | 4,914,389 | -0.03(-0.02%) |
Dec 19, 2022 | 132.24 | 132.48 | 131.19 | 131.79 | 6,940,198 | -0.49(-0.37%) |
Dec 16, 2022 | 133.22 | 133.30 | 131.55 | 132.28 | 11,136,900 | -1.95(-1.45%) |
Dec 15, 2022 | 135.52 | 135.86 | 133.75 | 134.23 | 8,961,621 | -2.51(-1.83%) |
Dec 14, 2022 | 136.47 | 137.89 | 135.59 | 136.74 | 11,149,282 | +0.22(+0.16%) |
Dec 13, 2022 | 137.96 | 138.37 | 135.58 | 136.53 | 10,129,490 | +0.42(+0.31%) |
Dec 12, 2022 | 134.76 | 136.10 | 134.76 | 136.10 | 5,808,420 | +1.43(+1.06%) |
Dec 09, 2022 | 136.23 | 136.64 | 134.63 | 134.67 | 6,355,445 | -1.75(-1.28%) |
Dec 08, 2022 | 135.43 | 136.57 | 135.17 | 136.42 | 6,931,577 | +1.22(+0.90%) |
Dec 07, 2022 | 134.09 | 135.58 | 134.06 | 135.20 | 7,609,477 | +1.10(+0.82%) |
Dec 06, 2022 | 134.87 | 135.29 | 133.44 | 134.09 | 8,372,279 | -1.03(-0.76%) |
Dec 05, 2022 | 135.55 | 135.86 | 134.66 | 135.12 | 7,091,577 | -1.31(-0.96%) |
Dec 02, 2022 | 134.71 | 136.61 | 134.71 | 136.43 | 7,970,942 | +0.35(+0.26%) |
Dec 01, 2022 | 136.47 | 136.80 | 135.34 | 136.08 | 15,511,660 | +0.39(+0.29%) |
Nov 30, 2022 | 132.72 | 135.77 | 132.02 | 135.69 | 9,598,196 | +3.16(+2.39%) |
Nov 29, 2022 | 132.57 | 132.79 | 131.81 | 132.52 | 5,573,314 | -0.33(-0.25%) |
Nov 28, 2022 | 133.45 | 134.24 | 132.59 | 132.85 | 5,150,348 | -1.01(-0.75%) |
Nov 25, 2022 | 133.23 | 133.97 | 133.20 | 133.86 | 3,335,970 | +0.79(+0.59%) |
Nov 23, 2022 | 132.56 | 133.26 | 132.23 | 133.07 | 5,471,998 | +0.53(+0.40%) |
Nov 22, 2022 | 131.71 | 132.64 | 131.69 | 132.54 | 6,076,314 | +1.14(+0.87%) |
Nov 21, 2022 | 131.07 | 131.97 | 130.92 | 131.40 | 8,191,661 | +0.06(+0.04%) |
Nov 18, 2022 | 130.87 | 131.56 | 130.44 | 131.34 | 6,885,822 | +1.57(+1.21%) |
Nov 17, 2022 | 128.81 | 130.30 | 128.70 | 129.77 | 6,658,419 | -0.06(-0.05%) |
Nov 16, 2022 | 130.21 | 131.08 | 129.60 | 129.83 | 6,272,615 | -0.06(-0.04%) |
Nov 15, 2022 | 130.88 | 131.43 | 128.81 | 129.89 | 8,386,135 | -0.17(-0.13%) |
Nov 14, 2022 | 130.33 | 131.61 | 130.00 | 130.05 | 10,811,882 | +0.12(+0.09%) |
Nov 11, 2022 | 131.38 | 131.40 | 128.25 | 129.94 | 10,744,948 | -1.61(-1.22%) |
Nov 10, 2022 | 131.25 | 131.81 | 129.48 | 131.55 | 12,718,596 | +3.26(+2.54%) |
Nov 09, 2022 | 129.48 | 130.35 | 128.13 | 128.29 | 9,183,442 | -1.39(-1.08%) |
Nov 08, 2022 | 129.07 | 130.68 | 128.18 | 129.68 | 9,150,303 | +0.64(+0.50%) |
Nov 07, 2022 | 127.88 | 129.38 | 127.40 | 129.04 | 6,202,253 | +1.37(+1.07%) |
Nov 04, 2022 | 127.86 | 128.13 | 125.88 | 127.67 | 8,280,848 | +0.77(+0.61%) |
Nov 03, 2022 | 126.51 | 127.60 | 125.61 | 126.90 | 8,112,053 | -0.54(-0.42%) |
Nov 02, 2022 | 129.34 | 127.37 | 127.44 | 10,481,708 | -2.21(-1.70%) |