Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 111.09 | 112.22 | 110.09 | 112.17 | 2,279,350 | +1.55(+1.40%) |
Oct 30, 2023 | 109.94 | 111.01 | 108.84 | 110.62 | 2,353,984 | +1.62(+1.48%) |
Oct 27, 2023 | 111.36 | 111.53 | 108.57 | 109.00 | 1,892,872 | -3.06(-2.73%) |
Oct 26, 2023 | 109.00 | 112.92 | 108.60 | 112.06 | 3,373,010 | +3.01(+2.76%) |
Oct 25, 2023 | 108.36 | 109.36 | 107.20 | 109.05 | 2,260,091 | +0.01(+0.01%) |
Oct 24, 2023 | 107.98 | 109.99 | 107.91 | 109.04 | 2,724,417 | +1.54(+1.43%) |
Oct 23, 2023 | 109.17 | 110.88 | 107.25 | 107.50 | 3,131,495 | -2.07(-1.89%) |
Oct 20, 2023 | 113.47 | 113.65 | 109.21 | 109.57 | 2,924,012 | -3.76(-3.32%) |
Oct 19, 2023 | 112.78 | 116.58 | 112.71 | 113.33 | 2,926,702 | -0.03(-0.03%) |
Oct 18, 2023 | 115.71 | 116.56 | 113.07 | 113.36 | 2,589,421 | -3.37(-2.89%) |
Oct 17, 2023 | 115.39 | 119.00 | 115.23 | 116.73 | 2,667,757 | +0.98(+0.85%) |
Oct 16, 2023 | 115.55 | 116.47 | 113.25 | 115.75 | 2,242,417 | +1.51(+1.32%) |
Oct 13, 2023 | 116.67 | 117.10 | 112.42 | 114.24 | 5,767,267 | -3.08(-2.62%) |
Oct 12, 2023 | 118.86 | 119.07 | 116.85 | 117.32 | 2,582,083 | -1.37(-1.16%) |
Oct 11, 2023 | 119.01 | 120.15 | 118.02 | 118.69 | 1,902,978 | +0.49(+0.42%) |
Oct 10, 2023 | 118.06 | 119.93 | 117.43 | 118.20 | 2,267,247 | +1.32(+1.13%) |
Oct 09, 2023 | 115.47 | 117.32 | 114.77 | 116.88 | 2,487,156 | +0.52(+0.45%) |
Oct 06, 2023 | 115.66 | 118.23 | 114.36 | 116.35 | 2,150,403 | -0.06(-0.05%) |
Oct 05, 2023 | 115.39 | 117.00 | 115.18 | 116.41 | 2,784,602 | +0.27(+0.23%) |
Oct 04, 2023 | 115.72 | 116.77 | 115.22 | 116.14 | 2,427,524 | +0.31(+0.27%) |
Oct 03, 2023 | 116.65 | 117.98 | 115.43 | 115.83 | 2,363,488 | -0.23(-0.20%) |
Oct 02, 2023 | 118.00 | 118.36 | 115.86 | 116.06 | 2,061,399 | -2.66(-2.24%) |
Sep 29, 2023 | 119.87 | 120.70 | 118.41 | 118.72 | 1,809,399 | -0.06(-0.05%) |
Sep 28, 2023 | 117.96 | 119.40 | 117.63 | 118.78 | 1,751,729 | +0.99(+0.84%) |
Sep 27, 2023 | 117.86 | 118.08 | 116.15 | 117.79 | 2,237,443 | +0.21(+0.18%) |
Sep 26, 2023 | 117.31 | 118.36 | 116.69 | 117.58 | 2,130,024 | -1.00(-0.84%) |
Sep 25, 2023 | 116.40 | 118.64 | 117.72 | 118.58 | 1,415,186 | +1.71(+1.46%) |
Sep 22, 2023 | 118.39 | 118.46 | 116.67 | 116.86 | 1,415,965 | -1.28(-1.08%) |
Sep 21, 2023 | 119.03 | 120.53 | 118.09 | 118.14 | 1,552,763 | -1.72(-1.44%) |
Sep 20, 2023 | 121.08 | 121.51 | 119.77 | 119.86 | 1,747,182 | -0.23(-0.19%) |
Sep 19, 2023 | 120.98 | 121.35 | 119.14 | 120.09 | 1,225,614 | -0.47(-0.39%) |
Sep 18, 2023 | 121.84 | 122.04 | 120.39 | 120.57 | 1,480,095 | -1.61(-1.32%) |
Sep 15, 2023 | 121.86 | 123.24 | 121.55 | 122.18 | 3,742,905 | -0.60(-0.49%) |
Sep 14, 2023 | 120.69 | 123.17 | 120.69 | 122.78 | 2,478,366 | +3.25(+2.72%) |
Sep 13, 2023 | 121.84 | 122.46 | 118.80 | 119.53 | 2,840,945 | -1.20(-0.99%) |
Sep 12, 2023 | 114.28 | 121.07 | 114.11 | 120.73 | 5,078,276 | +6.61(+5.79%) |
Sep 11, 2023 | 114.20 | 115.48 | 113.76 | 114.13 | 1,284,357 | +1.05(+0.93%) |
Sep 08, 2023 | 112.48 | 113.27 | 111.23 | 113.07 | 2,169,137 | +1.12(+1.00%) |
Sep 07, 2023 | 113.14 | 114.68 | 111.90 | 111.95 | 2,077,936 | -2.50(-2.19%) |
Sep 06, 2023 | 116.04 | 116.19 | 113.65 | 114.46 | 1,904,446 | -2.06(-1.77%) |
Sep 05, 2023 | 117.72 | 119.15 | 116.44 | 116.52 | 1,659,579 | -1.67(-1.42%) |
Sep 01, 2023 | 117.70 | 119.33 | 116.88 | 118.19 | 1,277,997 | +1.44(+1.23%) |
Aug 31, 2023 | 117.04 | 118.38 | 116.03 | 116.75 | 2,048,925 | +0.24(+0.21%) |
Aug 30, 2023 | 116.40 | 116.96 | 115.78 | 116.51 | 1,260,009 | -0.11(-0.09%) |
Aug 29, 2023 | 114.81 | 117.20 | 114.53 | 116.61 | 1,356,518 | +2.11(+1.84%) |
Aug 28, 2023 | 114.75 | 116.09 | 114.17 | 114.50 | 1,263,322 | +0.65(+0.57%) |
Aug 25, 2023 | 114.35 | 115.17 | 113.24 | 113.86 | 1,855,841 | +0.07(+0.06%) |
Aug 24, 2023 | 115.37 | 117.44 | 113.76 | 113.79 | 3,286,674 | -1.68(-1.46%) |
Aug 23, 2023 | 115.05 | 115.76 | 114.23 | 115.47 | 1,727,150 | +0.38(+0.33%) |
Aug 22, 2023 | 118.84 | 119.38 | 114.89 | 115.09 | 1,549,176 | -3.78(-3.18%) |
Aug 21, 2023 | 119.59 | 119.88 | 117.51 | 118.88 | 1,232,349 | -0.26(-0.22%) |
Aug 18, 2023 | 118.03 | 119.71 | 118.03 | 119.14 | 1,392,428 | -0.29(-0.24%) |
Aug 17, 2023 | 119.09 | 120.49 | 118.65 | 119.43 | 1,562,900 | +0.74(+0.63%) |
Aug 16, 2023 | 118.92 | 119.61 | 118.07 | 118.68 | 1,667,414 | -0.84(-0.70%) |
Aug 15, 2023 | 121.30 | 121.59 | 119.14 | 119.52 | 2,151,925 | -3.56(-2.89%) |
Aug 14, 2023 | 124.61 | 125.09 | 122.29 | 123.08 | 1,418,260 | -2.57(-2.05%) |
Aug 11, 2023 | 123.15 | 125.67 | 123.00 | 125.66 | 1,244,479 | +1.79(+1.44%) |
Aug 10, 2023 | 123.82 | 125.53 | 123.05 | 123.87 | 1,714,209 | +0.72(+0.58%) |
Aug 09, 2023 | 124.58 | 124.58 | 123.09 | 123.15 | 1,788,671 | -2.61(-2.08%) |
Aug 08, 2023 | 124.82 | 125.86 | 121.14 | 125.76 | 2,922,208 | -2.27(-1.77%) |
Aug 07, 2023 | 127.88 | 128.49 | 127.12 | 128.03 | 1,756,536 | +0.91(+0.72%) |
Aug 04, 2023 | 128.47 | 129.31 | 126.40 | 127.12 | 2,956,363 | -1.51(-1.17%) |
Aug 03, 2023 | 129.41 | 129.71 | 128.06 | 128.63 | 2,247,138 | -1.06(-0.82%) |
Aug 02, 2023 | 129.70 | 130.18 | 128.35 | 129.70 | 2,070,752 | -1.27(-0.97%) |
Aug 01, 2023 | 131.72 | 132.19 | 129.79 | 130.96 | 2,525,729 | -1.41(-1.07%) |
Jul 31, 2023 | 131.63 | 132.69 | 130.68 | 132.38 | 2,562,796 | +1.34(+1.03%) |
Jul 28, 2023 | 130.12 | 131.59 | 128.63 | 131.03 | 1,795,618 | +2.30(+1.79%) |
Jul 27, 2023 | 132.36 | 132.52 | 128.42 | 128.73 | 2,546,849 | -2.80(-2.13%) |
Jul 26, 2023 | 130.66 | 132.51 | 128.92 | 131.53 | 3,072,769 | +2.39(+1.85%) |
Jul 25, 2023 | 131.48 | 131.58 | 128.93 | 129.14 | 2,594,560 | -1.99(-1.52%) |
Jul 24, 2023 | 129.46 | 132.42 | 129.03 | 131.13 | 3,009,303 | +1.30(+1.00%) |
Jul 21, 2023 | 130.14 | 130.53 | 127.65 | 129.83 | 3,704,311 | +0.26(+0.20%) |
Jul 20, 2023 | 127.90 | 129.71 | 126.82 | 129.57 | 3,675,696 | +1.57(+1.22%) |
Jul 19, 2023 | 125.93 | 128.21 | 125.87 | 128.00 | 4,806,439 | +1.95(+1.55%) |
Jul 18, 2023 | 120.89 | 127.96 | 120.30 | 126.05 | 4,838,907 | +3.09(+2.51%) |
Jul 17, 2023 | 122.10 | 124.28 | 121.65 | 122.97 | 2,738,860 | +1.33(+1.09%) |
Jul 14, 2023 | 125.71 | 126.02 | 121.49 | 121.64 | 2,592,976 | -2.37(-1.91%) |
Jul 13, 2023 | 122.19 | 124.19 | 121.82 | 124.01 | 2,683,682 | +2.45(+2.01%) |
Jul 12, 2023 | 122.73 | 124.64 | 121.31 | 121.56 | 2,625,025 | +0.71(+0.58%) |
Jul 11, 2023 | 120.53 | 121.99 | 120.15 | 120.86 | 2,370,585 | +1.08(+0.90%) |
Jul 10, 2023 | 119.26 | 121.16 | 119.20 | 119.78 | 1,824,085 | -0.24(-0.20%) |
Jul 07, 2023 | 118.73 | 121.20 | 118.36 | 120.02 | 2,296,627 | +1.65(+1.40%) |
Jul 06, 2023 | 119.27 | 119.27 | 116.22 | 118.36 | 2,643,276 | -2.35(-1.95%) |
Jul 05, 2023 | 120.83 | 122.34 | 119.86 | 120.72 | 1,940,793 | -1.14(-0.93%) |
Jul 03, 2023 | 120.82 | 122.62 | 120.50 | 121.85 | 1,249,334 | +1.51(+1.25%) |
Jun 30, 2023 | 121.14 | 121.63 | 119.28 | 120.34 | 2,362,354 | +0.26(+0.21%) |
Jun 29, 2023 | 119.19 | 120.87 | 118.96 | 120.08 | 2,377,878 | +2.03(+1.72%) |
Jun 28, 2023 | 118.36 | 118.39 | 116.96 | 118.06 | 1,571,330 | -0.43(-0.36%) |
Jun 27, 2023 | 117.93 | 119.24 | 117.11 | 118.49 | 1,795,649 | +0.27(+0.23%) |
Jun 26, 2023 | 118.09 | 119.60 | 117.78 | 118.22 | 2,124,505 | +0.67(+0.57%) |
Jun 23, 2023 | 116.82 | 117.94 | 116.34 | 117.55 | 2,511,191 | -0.39(-0.33%) |
Jun 22, 2023 | 120.92 | 121.29 | 117.50 | 117.94 | 1,766,876 | -3.08(-2.54%) |
Jun 21, 2023 | 120.72 | 121.15 | 119.69 | 121.02 | 2,427,242 | +0.19(+0.16%) |
Jun 20, 2023 | 121.92 | 122.21 | 120.43 | 120.83 | 1,892,675 | -1.92(-1.56%) |
Jun 16, 2023 | 123.62 | 123.62 | 121.70 | 122.75 | 3,626,634 | -0.31(-0.25%) |
Jun 15, 2023 | 120.88 | 123.52 | 120.65 | 123.06 | 2,173,231 | +2.17(+1.79%) |
Jun 14, 2023 | 123.73 | 124.54 | 120.50 | 120.89 | 2,118,512 | -2.24(-1.82%) |
Jun 13, 2023 | 120.98 | 123.63 | 120.72 | 123.12 | 3,506,673 | +1.39(+1.14%) |
Jun 12, 2023 | 122.79 | 124.54 | 120.10 | 121.74 | 3,119,852 | -1.45(-1.18%) |
Jun 09, 2023 | 122.90 | 124.73 | 122.66 | 123.19 | 2,476,111 | +0.07(+0.05%) |
Jun 08, 2023 | 121.33 | 123.66 | 120.45 | 123.12 | 3,079,529 | +1.24(+1.02%) |
Jun 07, 2023 | 120.64 | 122.47 | 118.98 | 121.88 | 3,353,215 | +1.13(+0.93%) |
Jun 06, 2023 | 117.48 | 122.19 | 117.05 | 120.75 | 2,625,259 | +2.96(+2.51%) |
Jun 05, 2023 | 118.49 | 118.85 | 116.46 | 117.79 | 3,105,715 | -0.29(-0.24%) |
Jun 02, 2023 | 116.26 | 118.66 | 115.38 | 118.08 | 3,250,373 | +3.67(+3.21%) |
Jun 01, 2023 | 112.01 | 114.69 | 109.61 | 114.41 | 3,102,967 | +3.74(+3.38%) |
May 31, 2023 | 112.75 | 113.10 | 109.09 | 110.67 | 3,888,020 | -2.89(-2.54%) |
May 30, 2023 | 114.21 | 114.66 | 111.69 | 113.56 | 1,870,605 | +0.07(+0.06%) |
May 26, 2023 | 114.00 | 114.05 | 112.61 | 113.49 | 1,887,720 | -0.20(-0.18%) |
May 25, 2023 | 114.44 | 115.29 | 113.25 | 113.69 | 1,859,280 | -1.20(-1.05%) |
May 24, 2023 | 114.81 | 115.45 | 113.98 | 114.90 | 2,158,667 | -1.19(-1.02%) |
May 23, 2023 | 115.21 | 119.05 | 114.69 | 116.08 | 3,371,702 | +1.02(+0.89%) |
May 22, 2023 | 114.12 | 115.09 | 112.56 | 115.06 | 2,566,124 | +1.85(+1.64%) |
May 19, 2023 | 115.27 | 115.28 | 111.69 | 113.20 | 2,804,931 | -1.60(-1.39%) |
May 18, 2023 | 113.48 | 115.11 | 112.22 | 114.80 | 3,220,445 | +0.86(+0.75%) |
May 17, 2023 | 108.44 | 113.98 | 108.44 | 113.94 | 4,696,409 | +7.32(+6.86%) |
May 16, 2023 | 108.67 | 109.27 | 106.44 | 106.62 | 2,348,465 | -1.99(-1.83%) |
May 15, 2023 | 106.92 | 109.08 | 106.73 | 108.61 | 2,360,011 | +2.00(+1.87%) |
May 12, 2023 | 108.64 | 108.64 | 105.40 | 106.61 | 2,315,442 | -1.07(-0.99%) |
May 11, 2023 | 107.55 | 108.57 | 106.27 | 107.68 | 2,627,453 | -1.21(-1.11%) |
May 10, 2023 | 112.07 | 112.41 | 108.71 | 108.90 | 3,635,114 | -1.65(-1.50%) |
May 09, 2023 | 110.50 | 111.40 | 109.47 | 110.55 | 3,206,441 | -1.23(-1.10%) |
May 08, 2023 | 112.75 | 113.11 | 110.40 | 111.78 | 3,000,840 | +0.77(+0.70%) |
May 05, 2023 | 111.42 | 112.71 | 109.83 | 111.01 | 5,014,026 | +2.43(+2.24%) |
May 04, 2023 | 108.33 | 110.46 | 106.86 | 108.58 | 7,298,371 | -2.88(-2.58%) |
May 03, 2023 | 114.74 | 115.52 | 111.37 | 111.46 | 6,030,045 | -2.38(-2.09%) |
May 02, 2023 | 117.76 | 117.76 | 112.54 | 113.83 | 9,057,011 | -2.73(-2.34%) |
May 01, 2023 | 120.85 | 121.13 | 116.00 | 116.57 | 9,485,296 | -7.88(-6.33%) |
Apr 28, 2023 | 121.07 | 126.45 | 120.77 | 124.45 | 4,137,569 | +2.13(+1.74%) |
Apr 27, 2023 | 122.93 | 123.64 | 121.70 | 122.32 | 3,269,968 | +0.16(+0.13%) |
Apr 26, 2023 | 117.95 | 123.82 | 117.92 | 122.16 | 6,912,801 | +3.97(+3.36%) |
Apr 25, 2023 | 116.99 | 119.10 | 115.73 | 118.19 | 5,228,508 | -0.55(-0.46%) |
Apr 24, 2023 | 118.48 | 119.10 | 117.18 | 118.74 | 2,442,341 | +0.85(+0.72%) |
Apr 21, 2023 | 119.19 | 119.76 | 117.42 | 117.89 | 3,702,756 | -2.12(-1.77%) |
Apr 20, 2023 | 120.96 | 121.28 | 118.73 | 120.01 | 3,893,867 | -2.65(-2.16%) |
Apr 19, 2023 | 119.05 | 123.88 | 118.14 | 122.66 | 6,244,712 | +3.45(+2.89%) |
Apr 18, 2023 | 119.52 | 120.01 | 116.66 | 119.20 | 4,938,584 | -0.32(-0.26%) |
Apr 17, 2023 | 114.83 | 119.56 | 113.42 | 119.52 | 6,585,789 | +4.53(+3.94%) |
Apr 14, 2023 | 114.66 | 115.41 | 110.90 | 114.99 | 13,691,801 | +0.42(+0.36%) |
Apr 13, 2023 | 113.25 | 114.84 | 111.82 | 114.58 | 5,143,509 | +1.61(+1.43%) |
Apr 12, 2023 | 116.12 | 116.34 | 112.73 | 112.96 | 4,711,074 | -2.46(-2.13%) |
Apr 11, 2023 | 115.23 | 116.28 | 114.59 | 115.43 | 2,889,218 | +0.10(+0.09%) |
Apr 10, 2023 | 114.40 | 115.98 | 114.06 | 115.32 | 3,427,193 | +0.30(+0.26%) |
Apr 06, 2023 | 113.25 | 117.11 | 113.05 | 115.02 | 3,716,398 | +0.42(+0.37%) |
Apr 05, 2023 | 114.01 | 116.17 | 113.55 | 114.59 | 3,760,785 | -1.32(-1.14%) |
Apr 04, 2023 | 118.80 | 119.14 | 114.45 | 115.92 | 3,687,775 | -2.05(-1.74%) |
Apr 03, 2023 | 119.77 | 120.70 | 117.63 | 117.96 | 5,133,667 | -1.98(-1.65%) |
Mar 31, 2023 | 121.22 | 121.60 | 119.25 | 119.95 | 3,815,202 | +0.07(+0.06%) |
Mar 30, 2023 | 123.71 | 123.81 | 119.60 | 119.88 | 3,246,852 | -1.78(-1.47%) |
Mar 29, 2023 | 121.71 | 122.44 | 120.47 | 121.66 | 2,729,160 | +1.94(+1.62%) |
Mar 28, 2023 | 117.47 | 119.82 | 117.02 | 119.72 | 2,865,154 | +1.74(+1.47%) |
Mar 27, 2023 | 121.47 | 122.28 | 117.26 | 117.98 | 3,673,663 | +0.82(+0.70%) |
Mar 24, 2023 | 113.25 | 117.18 | 112.56 | 117.16 | 4,391,965 | +1.91(+1.65%) |
Mar 23, 2023 | 118.51 | 119.01 | 114.73 | 115.26 | 6,199,646 | -2.14(-1.82%) |
Mar 22, 2023 | 123.23 | 123.70 | 117.39 | 117.40 | 4,502,092 | -6.81(-5.49%) |
Mar 21, 2023 | 124.10 | 125.12 | 122.41 | 124.21 | 4,348,336 | +4.03(+3.35%) |
Mar 20, 2023 | 119.01 | 123.11 | 117.89 | 120.18 | 5,488,521 | +3.43(+2.93%) |
Mar 17, 2023 | 120.60 | 121.08 | 115.43 | 116.76 | 9,637,744 | -6.04(-4.92%) |
Mar 16, 2023 | 117.49 | 124.19 | 114.14 | 122.80 | 8,137,296 | +4.79(+4.05%) |
Mar 15, 2023 | 118.99 | 119.49 | 115.81 | 118.01 | 8,061,772 | -5.17(-4.20%) |
Mar 14, 2023 | 129.76 | 130.89 | 119.80 | 123.18 | 8,781,985 | +0.44(+0.36%) |
Mar 13, 2023 | 122.05 | 125.49 | 117.22 | 122.74 | 15,576,259 | -6.70(-5.18%) |
Mar 10, 2023 | 126.66 | 133.67 | 124.85 | 129.44 | 7,372,828 | -0.67(-0.51%) |
Mar 09, 2023 | 135.88 | 135.88 | 129.72 | 130.11 | 4,577,014 | -6.85(-5.00%) |
Mar 08, 2023 | 137.00 | 138.08 | 136.10 | 136.96 | 2,728,286 | -0.56(-0.41%) |
Mar 07, 2023 | 142.80 | 143.11 | 136.98 | 137.52 | 3,730,364 | -6.57(-4.56%) |
Mar 06, 2023 | 145.22 | 146.59 | 144.04 | 144.09 | 2,599,029 | -0.20(-0.14%) |
Mar 03, 2023 | 143.08 | 144.84 | 142.61 | 144.28 | 2,612,838 | +2.50(+1.76%) |
Mar 02, 2023 | 145.19 | 145.62 | 140.18 | 141.78 | 3,758,448 | -4.69(-3.20%) |
Mar 01, 2023 | 148.14 | 148.45 | 145.61 | 146.47 | 2,654,188 | -2.56(-1.72%) |
Feb 28, 2023 | 149.63 | 149.94 | 148.55 | 149.03 | 2,904,358 | +0.21(+0.14%) |
Feb 27, 2023 | 151.06 | 152.08 | 148.44 | 148.82 | 1,577,095 | -0.74(-0.50%) |
Feb 24, 2023 | 147.70 | 149.81 | 146.53 | 149.57 | 1,646,023 | +0.37(+0.25%) |
Feb 23, 2023 | 148.98 | 149.74 | 146.84 | 149.20 | 3,183,202 | +1.70(+1.15%) |
Feb 22, 2023 | 146.50 | 147.85 | 146.10 | 147.50 | 2,787,575 | +0.77(+0.53%) |
Feb 21, 2023 | 148.03 | 148.66 | 146.24 | 146.73 | 1,953,146 | -2.93(-1.96%) |
Feb 17, 2023 | 149.11 | 149.81 | 148.09 | 149.66 | 1,904,255 | +0.27(+0.18%) |
Feb 16, 2023 | 149.60 | 150.94 | 149.03 | 149.39 | 1,887,947 | -1.60(-1.06%) |
Feb 15, 2023 | 150.51 | 152.67 | 150.13 | 150.99 | 1,921,206 | -1.07(-0.70%) |
Feb 14, 2023 | 151.33 | 152.60 | 150.15 | 152.06 | 1,189,013 | +0.14(+0.09%) |
Feb 13, 2023 | 150.08 | 152.25 | 149.38 | 151.92 | 1,300,587 | +1.55(+1.03%) |
Feb 10, 2023 | 149.31 | 150.37 | 148.72 | 150.37 | 1,974,884 | +0.43(+0.29%) |
Feb 09, 2023 | 153.21 | 153.54 | 149.37 | 149.94 | 1,734,968 | -2.53(-1.66%) |
Feb 08, 2023 | 152.00 | 153.96 | 151.71 | 152.47 | 2,044,567 | -1.30(-0.85%) |
Feb 07, 2023 | 153.31 | 154.77 | 151.31 | 153.77 | 4,122,977 | -0.06(-0.04%) |
Feb 06, 2023 | 154.84 | 155.43 | 153.43 | 153.82 | 1,661,044 | -2.26(-1.45%) |
Feb 03, 2023 | 155.43 | 157.71 | 155.43 | 156.08 | 1,597,652 | -0.74(-0.47%) |
Feb 02, 2023 | 156.19 | 157.42 | 153.93 | 156.82 | 2,046,717 | +1.30(+0.84%) |
Feb 01, 2023 | 154.63 | 157.19 | 153.04 | 155.51 | 1,954,222 | -0.60(-0.39%) |
Jan 31, 2023 | 153.82 | 156.13 | 152.67 | 156.12 | 2,431,953 | +2.43(+1.58%) |
Jan 30, 2023 | 153.06 | 154.25 | 152.93 | 153.69 | 2,063,239 | -0.29(-0.19%) |
Jan 27, 2023 | 152.87 | 155.80 | 152.84 | 153.99 | 2,168,961 | +1.17(+0.77%) |
Jan 26, 2023 | 151.96 | 152.87 | 150.34 | 152.82 | 1,480,526 | +1.65(+1.09%) |
Jan 25, 2023 | 148.37 | 151.67 | 147.81 | 151.16 | 2,360,355 | +1.66(+1.11%) |
Jan 24, 2023 | 150.74 | 150.74 | 148.63 | 149.50 | 1,728,904 | -0.87(-0.58%) |
Jan 23, 2023 | 146.48 | 151.93 | 145.85 | 150.37 | 2,578,301 | +4.22(+2.89%) |
Jan 20, 2023 | 140.09 | 146.38 | 139.02 | 146.15 | 4,415,048 | +6.46(+4.63%) |
Jan 19, 2023 | 142.03 | 142.39 | 138.82 | 139.69 | 6,106,557 | -3.82(-2.66%) |
Jan 18, 2023 | 143.91 | 146.47 | 141.17 | 143.51 | 7,074,335 | -9.23(-6.04%) |
Jan 17, 2023 | 153.95 | 154.34 | 152.09 | 152.74 | 3,816,621 | -2.03(-1.31%) |
Jan 13, 2023 | 155.48 | 155.96 | 152.28 | 154.77 | 4,640,573 | -3.13(-1.98%) |
Jan 12, 2023 | 156.20 | 158.14 | 155.86 | 157.90 | 2,319,251 | +2.79(+1.80%) |
Jan 11, 2023 | 154.44 | 155.91 | 154.37 | 155.12 | 3,419,050 | +0.84(+0.55%) |
Jan 10, 2023 | 152.92 | 154.38 | 151.95 | 154.27 | 2,286,867 | +0.62(+0.40%) |
Jan 09, 2023 | 154.28 | 156.07 | 152.54 | 153.66 | 2,644,719 | +0.07(+0.04%) |
Jan 06, 2023 | 151.99 | 154.13 | 148.64 | 153.59 | 2,405,722 | +4.53(+3.04%) |
Jan 05, 2023 | 150.55 | 151.19 | 147.14 | 149.06 | 2,324,244 | -4.08(-2.66%) |
Jan 04, 2023 | 151.15 | 155.36 | 150.26 | 153.14 | 2,253,279 | +3.94(+2.64%) |
Jan 03, 2023 | 149.32 | 151.15 | 147.47 | 149.20 | 1,764,675 | +1.48(+1.00%) |
Dec 30, 2022 | 147.07 | 148.31 | 146.12 | 147.73 | 1,106,627 | +0.10(+0.07%) |
Dec 29, 2022 | 146.15 | 147.83 | 145.55 | 147.62 | 1,063,023 | +1.84(+1.26%) |
Dec 28, 2022 | 146.21 | 146.88 | 145.30 | 145.78 | 1,041,953 | -0.09(-0.06%) |
Dec 27, 2022 | 145.31 | 146.51 | 144.35 | 145.87 | 783,638 | +0.88(+0.61%) |
Dec 23, 2022 | 144.26 | 146.04 | 144.21 | 145.00 | 1,098,603 | +0.68(+0.47%) |
Dec 22, 2022 | 143.26 | 144.54 | 141.32 | 144.31 | 1,627,389 | +0.37(+0.25%) |
Dec 21, 2022 | 143.71 | 145.43 | 143.34 | 143.95 | 1,648,214 | +2.08(+1.46%) |
Dec 20, 2022 | 140.75 | 143.75 | 140.63 | 141.87 | 2,293,021 | +1.42(+1.01%) |
Dec 19, 2022 | 140.55 | 142.68 | 139.31 | 140.45 | 2,213,610 | -0.21(-0.15%) |
Dec 16, 2022 | 139.23 | 141.13 | 138.48 | 140.66 | 7,484,009 | +0.20(+0.14%) |
Dec 15, 2022 | 137.96 | 140.68 | 137.56 | 140.47 | 3,253,822 | +0.52(+0.37%) |
Dec 14, 2022 | 143.45 | 144.67 | 139.55 | 139.94 | 3,427,192 | -4.12(-2.86%) |
Dec 13, 2022 | 150.34 | 150.66 | 143.13 | 144.07 | 2,802,253 | -2.50(-1.70%) |
Dec 12, 2022 | 144.59 | 146.62 | 142.30 | 146.57 | 2,511,845 | +2.45(+1.70%) |
Dec 09, 2022 | 143.69 | 145.78 | 143.17 | 144.12 | 1,882,730 | -0.24(-0.17%) |
Dec 08, 2022 | 145.77 | 146.86 | 143.68 | 144.36 | 2,060,348 | -0.71(-0.49%) |
Dec 07, 2022 | 141.33 | 146.22 | 140.79 | 145.07 | 2,809,952 | +3.03(+2.13%) |
Dec 06, 2022 | 143.10 | 143.84 | 140.01 | 142.04 | 2,740,308 | -1.17(-0.82%) |
Dec 05, 2022 | 152.24 | 152.30 | 142.71 | 143.21 | 4,074,838 | -10.40(-6.77%) |
Dec 02, 2022 | 152.20 | 153.96 | 151.74 | 153.61 | 1,678,494 | -0.53(-0.35%) |
Dec 01, 2022 | 158.59 | 159.26 | 153.75 | 154.14 | 1,982,350 | -3.24(-2.06%) |
Nov 30, 2022 | 153.19 | 157.64 | 149.45 | 157.38 | 3,524,265 | +3.64(+2.37%) |
Nov 29, 2022 | 152.39 | 154.21 | 151.77 | 153.74 | 1,042,927 | +1.65(+1.08%) |
Nov 28, 2022 | 155.30 | 155.99 | 151.79 | 152.09 | 1,631,279 | -4.71(-3.01%) |
Nov 25, 2022 | 157.10 | 157.90 | 156.24 | 156.81 | 1,103,372 | +1.08(+0.69%) |
Nov 23, 2022 | 154.10 | 156.10 | 153.86 | 155.73 | 1,366,541 | +1.42(+0.92%) |
Nov 22, 2022 | 153.52 | 154.80 | 153.21 | 154.31 | 1,654,662 | +2.17(+1.43%) |
Nov 21, 2022 | 150.59 | 152.78 | 149.86 | 152.14 | 1,518,939 | +1.40(+0.93%) |
Nov 18, 2022 | 150.91 | 151.26 | 149.52 | 150.74 | 1,981,265 | +2.21(+1.49%) |
Nov 17, 2022 | 148.80 | 149.51 | 147.21 | 148.53 | 2,171,423 | -2.67(-1.76%) |
Nov 16, 2022 | 153.55 | 153.95 | 151.07 | 151.20 | 2,086,237 | -2.33(-1.52%) |
Nov 15, 2022 | 154.73 | 156.79 | 151.04 | 153.53 | 2,363,195 | +0.80(+0.52%) |
Nov 14, 2022 | 154.84 | 155.17 | 152.66 | 152.73 | 2,931,141 | -2.31(-1.49%) |
Nov 11, 2022 | 154.27 | 156.67 | 153.54 | 155.04 | 2,945,583 | +1.79(+1.17%) |
Nov 10, 2022 | 149.98 | 153.83 | 149.35 | 153.25 | 2,974,153 | +7.76(+5.34%) |
Nov 09, 2022 | 146.95 | 147.48 | 144.14 | 145.49 | 2,606,657 | -2.91(-1.96%) |
Nov 08, 2022 | 146.51 | 149.80 | 146.04 | 148.40 | 3,517,860 | +1.83(+1.25%) |
Nov 07, 2022 | 148.03 | 148.88 | 145.64 | 146.57 | 2,412,281 | +0.19(+0.13%) |
Nov 04, 2022 | 145.32 | 147.11 | 143.32 | 146.38 | 3,822,292 | +2.98(+2.08%) |
Nov 03, 2022 | 146.85 | 147.40 | 143.05 | 143.40 | 2,656,734 | -5.07(-3.41%) |
Nov 02, 2022 | 150.72 | 148.36 | 148.47 | 2,459,928 | -2.88(-1.90%) |