Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 140.75 | 143.16 | 138.69 | 140.13 | 9,566,074 | +1.00(+0.72%) |
Nov 29, 2023 | 145.78 | 146.27 | 136.23 | 139.13 | 12,165,057 | -6.02(-4.15%) |
Nov 28, 2023 | 143.88 | 146.32 | 143.84 | 145.16 | 2,238,329 | +1.09(+0.75%) |
Nov 27, 2023 | 144.22 | 144.68 | 142.63 | 144.07 | 2,161,679 | -0.90(-0.62%) |
Nov 24, 2023 | 144.24 | 145.79 | 143.84 | 144.97 | 806,666 | +1.01(+0.70%) |
Nov 22, 2023 | 141.01 | 144.23 | 140.33 | 143.96 | 1,584,226 | +0.08(+0.06%) |
Nov 21, 2023 | 143.36 | 144.20 | 142.37 | 143.88 | 1,528,666 | -0.18(-0.12%) |
Nov 20, 2023 | 144.49 | 145.40 | 144.04 | 144.06 | 2,853,088 | +0.05(+0.03%) |
Nov 17, 2023 | 142.56 | 144.85 | 141.78 | 144.01 | 2,428,251 | +2.98(+2.11%) |
Nov 16, 2023 | 142.01 | 142.97 | 140.17 | 141.03 | 3,692,108 | -2.70(-1.88%) |
Nov 15, 2023 | 142.51 | 144.85 | 142.47 | 143.73 | 2,233,071 | +0.41(+0.29%) |
Nov 14, 2023 | 142.67 | 143.70 | 141.96 | 143.32 | 2,990,134 | +1.08(+0.76%) |
Nov 13, 2023 | 141.17 | 142.45 | 140.78 | 142.24 | 2,415,437 | +1.09(+0.77%) |
Nov 10, 2023 | 141.38 | 141.47 | 139.60 | 141.16 | 3,479,402 | +1.39(+0.99%) |
Nov 09, 2023 | 140.99 | 141.93 | 139.60 | 139.77 | 3,832,653 | -0.57(-0.41%) |
Nov 08, 2023 | 141.72 | 142.75 | 140.21 | 140.34 | 3,715,375 | -2.17(-1.52%) |
Nov 07, 2023 | 143.06 | 143.69 | 141.27 | 142.51 | 4,468,828 | -2.78(-1.91%) |
Nov 06, 2023 | 147.34 | 147.72 | 145.13 | 145.29 | 1,812,986 | -0.52(-0.36%) |
Nov 03, 2023 | 146.72 | 147.29 | 144.76 | 145.81 | 6,396,287 | -1.50(-1.01%) |
Nov 02, 2023 | 141.56 | 147.70 | 141.24 | 147.31 | 3,772,080 | +5.49(+3.87%) |
Nov 01, 2023 | 144.27 | 144.71 | 141.71 | 141.81 | 6,617,082 | -2.14(-1.49%) |
Oct 31, 2023 | 144.75 | 145.45 | 143.11 | 143.96 | 4,677,893 | -0.77(-0.53%) |
Oct 30, 2023 | 143.58 | 144.97 | 142.93 | 144.73 | 6,870,121 | +1.87(+1.31%) |
Oct 27, 2023 | 150.33 | 150.48 | 142.32 | 142.85 | 8,740,308 | -9.86(-6.46%) |
Oct 26, 2023 | 153.15 | 153.57 | 151.84 | 152.71 | 7,934,541 | -1.22(-0.79%) |
Oct 25, 2023 | 154.69 | 155.21 | 153.64 | 153.93 | 6,309,983 | -0.82(-0.53%) |
Oct 24, 2023 | 160.22 | 161.08 | 154.36 | 154.75 | 14,890,009 | -6.06(-3.77%) |
Oct 23, 2023 | 162.90 | 165.99 | 159.98 | 160.81 | 11,125,034 | -1.72(-1.06%) |
Oct 20, 2023 | 164.62 | 165.67 | 160.78 | 162.52 | 2,218,136 | -3.05(-1.84%) |
Oct 19, 2023 | 163.72 | 167.24 | 162.36 | 165.57 | 1,883,102 | +1.11(+0.67%) |
Oct 18, 2023 | 165.08 | 166.74 | 163.31 | 164.47 | 2,133,723 | +0.95(+0.58%) |
Oct 17, 2023 | 160.62 | 163.82 | 160.61 | 163.52 | 1,427,885 | +2.60(+1.62%) |
Oct 16, 2023 | 161.86 | 162.34 | 160.33 | 160.92 | 1,464,395 | +0.43(+0.27%) |
Oct 13, 2023 | 158.61 | 161.63 | 157.53 | 160.49 | 1,671,020 | +4.62(+2.96%) |
Oct 12, 2023 | 156.21 | 157.79 | 155.02 | 155.87 | 1,736,451 | +1.37(+0.88%) |
Oct 11, 2023 | 151.54 | 154.76 | 151.36 | 154.51 | 2,155,372 | +1.33(+0.87%) |
Oct 10, 2023 | 152.53 | 154.39 | 151.63 | 153.18 | 1,156,057 | +0.27(+0.18%) |
Oct 09, 2023 | 149.69 | 153.73 | 148.81 | 152.91 | 1,720,452 | +7.71(+5.31%) |
Oct 06, 2023 | 142.34 | 147.00 | 141.32 | 145.21 | 1,759,021 | +3.70(+2.61%) |
Oct 05, 2023 | 141.63 | 144.26 | 141.27 | 141.51 | 1,696,033 | -1.32(-0.92%) |
Oct 04, 2023 | 146.56 | 146.80 | 141.21 | 142.82 | 2,913,254 | -6.22(-4.17%) |
Oct 03, 2023 | 147.83 | 149.28 | 147.36 | 149.04 | 1,689,911 | +0.38(+0.25%) |
Oct 02, 2023 | 152.60 | 153.12 | 147.51 | 148.66 | 1,536,491 | -3.87(-2.54%) |
Sep 29, 2023 | 155.99 | 156.71 | 151.53 | 152.53 | 1,872,583 | -3.63(-2.32%) |
Sep 28, 2023 | 156.98 | 158.06 | 155.12 | 156.16 | 2,609,382 | -1.40(-0.89%) |
Sep 27, 2023 | 154.22 | 158.31 | 153.14 | 157.56 | 3,113,241 | +5.98(+3.95%) |
Sep 26, 2023 | 149.87 | 152.56 | 149.03 | 151.57 | 1,971,026 | +0.10(+0.07%) |
Sep 25, 2023 | 150.07 | 151.74 | 150.85 | 151.47 | 1,310,767 | +1.81(+1.21%) |
Sep 22, 2023 | 151.69 | 152.62 | 149.54 | 149.66 | 1,548,190 | -0.81(-0.54%) |
Sep 21, 2023 | 156.35 | 156.46 | 150.22 | 150.47 | 1,809,269 | -5.33(-3.42%) |
Sep 20, 2023 | 157.46 | 159.49 | 155.55 | 155.80 | 1,631,041 | -2.75(-1.74%) |
Sep 19, 2023 | 164.08 | 164.18 | 157.70 | 158.55 | 1,611,535 | -3.55(-2.19%) |
Sep 18, 2023 | 161.68 | 162.46 | 159.77 | 162.10 | 1,325,291 | +2.24(+1.40%) |
Sep 15, 2023 | 162.41 | 163.32 | 159.77 | 159.86 | 2,779,371 | -4.08(-2.49%) |
Sep 14, 2023 | 161.66 | 164.49 | 161.16 | 163.94 | 2,681,311 | +4.41(+2.76%) |
Sep 13, 2023 | 160.78 | 161.34 | 156.58 | 159.53 | 2,465,458 | -0.80(-0.50%) |
Sep 12, 2023 | 158.74 | 161.13 | 158.42 | 160.33 | 1,340,551 | +3.28(+2.09%) |
Sep 11, 2023 | 161.00 | 161.93 | 155.86 | 157.05 | 1,698,934 | -2.56(-1.60%) |
Sep 08, 2023 | 159.04 | 160.72 | 158.03 | 159.60 | 1,648,973 | +2.18(+1.38%) |
Sep 07, 2023 | 156.86 | 158.88 | 156.43 | 157.43 | 1,969,969 | +0.52(+0.33%) |
Sep 06, 2023 | 156.12 | 158.04 | 155.70 | 156.91 | 1,438,331 | -0.02(-0.01%) |
Sep 05, 2023 | 157.33 | 159.04 | 156.62 | 156.93 | 1,300,212 | +0.63(+0.40%) |
Sep 01, 2023 | 155.75 | 156.94 | 154.79 | 156.30 | 1,485,170 | +2.69(+1.75%) |
Aug 31, 2023 | 154.28 | 154.28 | 152.05 | 153.62 | 1,836,939 | -0.20(-0.13%) |
Aug 30, 2023 | 154.37 | 154.48 | 153.38 | 153.82 | 803,021 | +0.02(+0.01%) |
Aug 29, 2023 | 152.89 | 153.93 | 151.38 | 153.80 | 969,437 | +1.28(+0.84%) |
Aug 28, 2023 | 150.84 | 152.70 | 150.07 | 152.51 | 1,156,784 | +2.77(+1.85%) |
Aug 25, 2023 | 150.23 | 150.60 | 148.06 | 149.74 | 1,097,604 | +0.58(+0.39%) |
Aug 24, 2023 | 148.56 | 150.39 | 147.63 | 149.16 | 1,417,913 | -0.80(-0.53%) |
Aug 23, 2023 | 149.52 | 150.23 | 147.45 | 149.96 | 1,622,885 | -1.19(-0.79%) |
Aug 22, 2023 | 152.78 | 153.38 | 150.96 | 151.15 | 1,262,642 | -1.64(-1.07%) |
Aug 21, 2023 | 155.66 | 157.08 | 152.39 | 152.79 | 1,491,813 | -1.88(-1.21%) |
Aug 18, 2023 | 151.89 | 154.96 | 151.83 | 154.67 | 1,023,344 | +1.26(+0.82%) |
Aug 17, 2023 | 154.79 | 156.49 | 153.02 | 153.41 | 1,210,054 | +1.53(+1.01%) |
Aug 16, 2023 | 155.34 | 156.33 | 151.75 | 151.88 | 1,623,941 | -2.80(-1.81%) |
Aug 15, 2023 | 155.15 | 155.74 | 153.22 | 154.68 | 1,100,355 | -1.59(-1.02%) |
Aug 14, 2023 | 156.20 | 156.54 | 154.84 | 156.27 | 1,467,448 | -0.51(-0.32%) |
Aug 11, 2023 | 155.68 | 157.16 | 155.00 | 156.78 | 1,024,677 | +1.10(+0.71%) |
Aug 10, 2023 | 155.90 | 157.21 | 154.51 | 155.68 | 1,066,141 | +0.17(+0.11%) |
Aug 09, 2023 | 154.00 | 156.90 | 153.56 | 155.51 | 1,863,069 | +2.97(+1.95%) |
Aug 08, 2023 | 148.41 | 153.34 | 147.20 | 152.53 | 1,583,549 | +1.56(+1.03%) |
Aug 07, 2023 | 151.69 | 152.53 | 150.26 | 150.97 | 1,229,048 | -1.09(-0.72%) |
Aug 04, 2023 | 151.70 | 153.78 | 151.22 | 152.07 | 1,690,157 | +0.99(+0.66%) |
Aug 03, 2023 | 148.96 | 153.85 | 148.26 | 151.07 | 1,692,163 | +2.47(+1.66%) |
Aug 02, 2023 | 148.71 | 150.34 | 146.56 | 148.61 | 1,766,795 | -2.13(-1.41%) |
Aug 01, 2023 | 149.78 | 151.22 | 147.78 | 150.74 | 1,593,428 | -0.13(-0.09%) |
Jul 31, 2023 | 149.15 | 151.57 | 148.36 | 150.87 | 2,349,864 | +2.70(+1.82%) |
Jul 28, 2023 | 147.87 | 148.33 | 145.60 | 148.17 | 1,317,820 | +1.09(+0.74%) |
Jul 27, 2023 | 148.36 | 151.25 | 145.76 | 147.08 | 2,816,781 | +0.30(+0.20%) |
Jul 26, 2023 | 144.69 | 147.95 | 144.67 | 146.78 | 2,584,197 | +0.28(+0.19%) |
Jul 25, 2023 | 143.53 | 147.41 | 143.53 | 146.50 | 2,036,821 | +1.67(+1.15%) |
Jul 24, 2023 | 142.31 | 146.64 | 141.99 | 144.83 | 2,629,021 | +3.44(+2.43%) |
Jul 21, 2023 | 140.44 | 141.55 | 138.54 | 141.39 | 2,051,482 | +1.85(+1.33%) |
Jul 20, 2023 | 138.29 | 140.05 | 137.29 | 139.54 | 1,799,356 | +3.06(+2.24%) |
Jul 19, 2023 | 135.91 | 137.93 | 134.98 | 136.48 | 1,701,052 | +0.61(+0.45%) |
Jul 18, 2023 | 133.08 | 137.22 | 132.99 | 135.87 | 1,936,807 | +2.14(+1.60%) |
Jul 17, 2023 | 134.00 | 135.19 | 133.16 | 133.73 | 1,493,350 | -0.76(-0.56%) |
Jul 14, 2023 | 137.66 | 137.82 | 133.80 | 134.49 | 1,479,289 | -4.44(-3.20%) |
Jul 13, 2023 | 139.94 | 141.41 | 137.66 | 138.93 | 1,566,011 | -1.11(-0.80%) |
Jul 12, 2023 | 139.52 | 141.00 | 138.77 | 140.05 | 1,874,798 | +1.65(+1.19%) |
Jul 11, 2023 | 136.27 | 138.69 | 135.35 | 138.40 | 1,660,971 | +3.18(+2.35%) |
Jul 10, 2023 | 132.98 | 135.82 | 132.64 | 135.22 | 1,758,544 | +1.57(+1.18%) |
Jul 07, 2023 | 129.04 | 134.70 | 128.58 | 133.64 | 2,683,542 | +4.30(+3.32%) |
Jul 06, 2023 | 132.63 | 134.02 | 128.38 | 129.35 | 2,039,219 | -4.32(-3.24%) |
Jul 05, 2023 | 136.09 | 136.09 | 132.60 | 133.67 | 2,511,516 | -2.95(-2.16%) |
Jul 03, 2023 | 135.67 | 137.83 | 135.19 | 136.63 | 829,486 | +1.45(+1.07%) |
Jun 30, 2023 | 134.67 | 136.21 | 133.14 | 135.18 | 2,466,479 | +2.08(+1.56%) |
Jun 29, 2023 | 133.01 | 133.72 | 131.98 | 133.10 | 1,833,815 | +0.31(+0.23%) |
Jun 28, 2023 | 132.94 | 133.37 | 130.82 | 132.79 | 2,049,081 | +0.68(+0.51%) |
Jun 27, 2023 | 134.21 | 134.25 | 131.98 | 132.11 | 1,958,051 | -2.11(-1.57%) |
Jun 26, 2023 | 131.05 | 134.52 | 130.79 | 134.22 | 1,372,726 | +3.36(+2.57%) |
Jun 23, 2023 | 130.96 | 131.59 | 129.85 | 130.86 | 2,617,582 | -2.03(-1.53%) |
Jun 22, 2023 | 130.90 | 133.00 | 130.11 | 132.89 | 1,743,244 | +0.57(+0.43%) |
Jun 21, 2023 | 131.84 | 134.36 | 131.27 | 132.32 | 1,617,852 | +0.72(+0.54%) |
Jun 20, 2023 | 133.78 | 133.78 | 130.07 | 131.60 | 1,365,158 | -3.18(-2.36%) |
Jun 16, 2023 | 135.64 | 136.17 | 134.15 | 134.79 | 2,585,943 | -0.25(-0.18%) |
Jun 15, 2023 | 133.34 | 136.95 | 133.14 | 135.04 | 1,355,097 | -0.63(-0.46%) |
May 08, 2023 | 138.12 | 139.41 | 135.54 | 135.66 | 1,134,999 | +0.57(+0.42%) |
May 05, 2023 | 134.24 | 136.54 | 132.98 | 135.09 | 1,500,814 | +5.31(+4.09%) |
May 04, 2023 | 134.47 | 136.34 | 129.17 | 129.78 | 2,792,839 | -4.33(-3.23%) |
May 03, 2023 | 133.68 | 136.48 | 132.64 | 134.11 | 2,606,574 | -1.75(-1.29%) |
May 02, 2023 | 140.25 | 140.25 | 134.44 | 135.86 | 1,628,248 | -6.17(-4.35%) |
May 01, 2023 | 141.96 | 143.97 | 140.86 | 142.04 | 1,105,981 | -1.73(-1.21%) |
Apr 28, 2023 | 139.89 | 145.07 | 139.70 | 143.77 | 1,157,695 | +3.55(+2.53%) |
Apr 27, 2023 | 141.54 | 142.61 | 137.92 | 140.22 | 1,505,338 | -1.46(-1.03%) |
Apr 26, 2023 | 138.93 | 144.62 | 138.78 | 141.68 | 2,486,474 | +1.77(+1.26%) |
Apr 25, 2023 | 142.43 | 143.41 | 139.87 | 139.92 | 1,826,507 | -4.52(-3.13%) |
Apr 24, 2023 | 142.56 | 145.26 | 142.32 | 144.44 | 1,189,154 | +1.87(+1.31%) |
Apr 21, 2023 | 143.19 | 143.76 | 141.46 | 142.56 | 1,210,676 | -0.15(-0.10%) |
Apr 20, 2023 | 141.99 | 142.88 | 140.80 | 142.71 | 1,131,806 | -0.94(-0.66%) |
Apr 19, 2023 | 142.77 | 143.70 | 140.71 | 143.65 | 1,696,043 | -0.85(-0.59%) |
Apr 18, 2023 | 143.82 | 144.76 | 143.07 | 144.50 | 870,667 | +0.15(+0.10%) |
Apr 17, 2023 | 147.37 | 147.62 | 143.83 | 144.36 | 1,169,831 | -3.25(-2.20%) |
Apr 14, 2023 | 147.13 | 148.86 | 146.00 | 147.61 | 1,565,563 | +1.66(+1.14%) |
Apr 13, 2023 | 144.62 | 147.25 | 143.88 | 145.94 | 1,281,503 | +1.07(+0.74%) |
Apr 12, 2023 | 143.70 | 146.32 | 143.12 | 144.87 | 1,697,996 | +1.36(+0.95%) |
Apr 11, 2023 | 142.16 | 144.25 | 140.99 | 143.51 | 1,440,199 | +2.45(+1.74%) |
Apr 10, 2023 | 141.24 | 143.70 | 140.29 | 141.07 | 1,550,244 | +1.44(+1.03%) |
Apr 06, 2023 | 139.76 | 140.69 | 138.76 | 139.63 | 1,476,698 | -1.32(-0.94%) |
Apr 05, 2023 | 140.24 | 141.00 | 137.68 | 140.95 | 1,360,739 | +1.28(+0.92%) |
Apr 04, 2023 | 142.61 | 142.61 | 137.59 | 139.67 | 1,712,933 | -2.57(-1.80%) |
Apr 03, 2023 | 138.07 | 142.92 | 138.07 | 142.24 | 3,190,654 | +11.07(+8.44%) |
Mar 31, 2023 | 132.06 | 132.20 | 130.21 | 131.16 | 1,376,281 | -0.13(-0.10%) |
Mar 30, 2023 | 133.27 | 133.30 | 130.06 | 131.29 | 1,176,778 | -0.52(-0.40%) |
Mar 29, 2023 | 129.61 | 131.84 | 128.88 | 131.82 | 1,766,850 | +3.37(+2.62%) |
Mar 28, 2023 | 125.10 | 128.68 | 125.10 | 128.45 | 1,620,845 | +2.72(+2.16%) |
Mar 27, 2023 | 123.52 | 127.30 | 121.62 | 125.73 | 2,159,820 | +4.33(+3.57%) |
Mar 24, 2023 | 116.75 | 122.00 | 116.28 | 121.40 | 2,085,082 | +1.91(+1.60%) |
Mar 23, 2023 | 123.21 | 124.53 | 118.41 | 119.49 | 1,455,397 | -3.07(-2.51%) |
Mar 22, 2023 | 125.46 | 126.11 | 122.45 | 122.56 | 1,947,377 | -2.41(-1.93%) |
Mar 21, 2023 | 123.79 | 125.79 | 123.28 | 124.97 | 1,671,692 | +4.29(+3.56%) |
Mar 20, 2023 | 117.75 | 122.09 | 117.33 | 120.68 | 2,068,136 | +3.40(+2.90%) |
Mar 17, 2023 | 119.69 | 120.62 | 115.96 | 117.28 | 5,073,912 | -2.44(-2.04%) |
Mar 16, 2023 | 113.88 | 119.94 | 112.81 | 119.72 | 3,371,100 | +3.95(+3.42%) |
Mar 15, 2023 | 117.86 | 119.31 | 113.08 | 115.76 | 2,876,439 | -8.01(-6.47%) |
Mar 14, 2023 | 124.32 | 127.68 | 121.69 | 123.77 | 2,105,931 | +0.05(+0.04%) |
Mar 13, 2023 | 124.63 | 125.87 | 121.76 | 123.72 | 2,832,962 | -4.76(-3.70%) |
Mar 10, 2023 | 131.92 | 133.33 | 127.73 | 128.48 | 1,637,143 | -3.78(-2.86%) |
Mar 09, 2023 | 134.77 | 136.36 | 131.60 | 132.26 | 1,332,392 | -1.96(-1.46%) |
Mar 08, 2023 | 134.75 | 136.97 | 132.64 | 134.21 | 1,626,721 | -1.01(-0.75%) |
Mar 07, 2023 | 138.94 | 139.17 | 134.37 | 135.22 | 2,019,036 | -4.61(-3.30%) |
Mar 06, 2023 | 138.30 | 140.40 | 136.84 | 139.83 | 1,332,305 | +0.38(+0.28%) |
Mar 03, 2023 | 135.84 | 139.95 | 135.34 | 139.45 | 1,187,453 | +0.90(+0.65%) |
Mar 02, 2023 | 135.82 | 138.88 | 135.22 | 138.55 | 1,213,558 | +2.36(+1.73%) |
Mar 01, 2023 | 133.65 | 137.53 | 132.71 | 136.19 | 1,403,338 | +3.12(+2.35%) |
Feb 28, 2023 | 138.50 | 139.24 | 132.94 | 133.07 | 1,870,452 | -4.13(-3.01%) |
Feb 27, 2023 | 137.28 | 138.39 | 135.46 | 137.20 | 1,316,882 | -0.07(-0.05%) |
Feb 24, 2023 | 132.50 | 137.41 | 132.06 | 137.27 | 1,848,016 | +3.11(+2.32%) |
Feb 23, 2023 | 136.10 | 136.74 | 131.97 | 134.15 | 1,348,548 | +1.16(+0.87%) |
Feb 22, 2023 | 134.01 | 135.47 | 131.91 | 133.00 | 2,054,478 | -1.23(-0.91%) |
Feb 21, 2023 | 132.20 | 134.43 | 131.47 | 134.22 | 1,964,452 | +0.35(+0.26%) |
Feb 17, 2023 | 138.77 | 139.26 | 133.40 | 133.88 | 2,665,320 | -8.14(-5.73%) |
Feb 16, 2023 | 143.91 | 144.95 | 141.88 | 142.02 | 1,316,499 | -2.22(-1.54%) |
Feb 15, 2023 | 143.39 | 145.02 | 140.92 | 144.24 | 1,906,176 | -1.96(-1.34%) |
Feb 14, 2023 | 143.57 | 146.41 | 142.85 | 146.20 | 1,086,856 | +0.96(+0.66%) |
Feb 13, 2023 | 143.24 | 145.95 | 142.29 | 145.24 | 1,492,774 | +0.43(+0.29%) |
Feb 10, 2023 | 141.54 | 145.06 | 141.54 | 144.81 | 1,514,370 | +5.88(+4.23%) |
Feb 09, 2023 | 140.68 | 141.29 | 138.24 | 138.94 | 1,037,443 | -2.06(-1.46%) |
Feb 08, 2023 | 140.77 | 142.06 | 139.02 | 141.00 | 1,410,647 | -0.53(-0.38%) |
Feb 07, 2023 | 136.69 | 142.04 | 135.00 | 141.53 | 1,666,682 | +5.90(+4.35%) |
Feb 06, 2023 | 136.00 | 137.39 | 133.76 | 135.64 | 1,869,245 | -0.27(-0.20%) |
Feb 03, 2023 | 137.59 | 141.02 | 135.77 | 135.90 | 1,877,077 | -1.20(-0.87%) |
Feb 02, 2023 | 141.72 | 141.88 | 135.57 | 137.10 | 3,515,842 | -5.39(-3.79%) |
Feb 01, 2023 | 147.43 | 147.75 | 138.88 | 142.49 | 3,351,917 | -5.85(-3.94%) |
Jan 31, 2023 | 149.78 | 151.04 | 147.79 | 148.34 | 2,741,965 | -1.59(-1.06%) |
Jan 30, 2023 | 152.54 | 153.12 | 149.66 | 149.93 | 1,607,981 | -4.42(-2.87%) |
Jan 27, 2023 | 157.58 | 158.03 | 153.79 | 154.36 | 1,945,163 | -4.14(-2.61%) |
Jan 26, 2023 | 157.52 | 158.57 | 153.62 | 158.50 | 1,521,457 | +2.52(+1.62%) |
Jan 25, 2023 | 153.08 | 155.98 | 149.76 | 155.98 | 2,351,551 | +3.96(+2.61%) |
Jan 24, 2023 | 152.23 | 153.57 | 149.29 | 152.01 | 1,663,760 | -1.27(-0.83%) |
Jan 23, 2023 | 153.99 | 155.00 | 152.29 | 153.28 | 1,698,063 | +0.36(+0.23%) |
Jan 20, 2023 | 152.40 | 153.45 | 150.38 | 152.92 | 1,689,011 | +0.96(+0.63%) |
Jan 19, 2023 | 147.83 | 152.40 | 147.06 | 151.97 | 1,217,036 | +3.03(+2.04%) |
Jan 18, 2023 | 151.34 | 155.08 | 148.79 | 148.93 | 1,797,373 | -0.88(-0.59%) |
Jan 17, 2023 | 149.89 | 151.06 | 148.26 | 149.81 | 1,191,136 | -0.55(-0.37%) |
Jan 13, 2023 | 149.02 | 151.34 | 147.70 | 150.37 | 1,798,163 | +1.46(+0.98%) |
Jan 12, 2023 | 145.33 | 151.53 | 144.95 | 148.90 | 2,566,853 | +5.41(+3.77%) |
Jan 11, 2023 | 143.44 | 144.20 | 140.91 | 143.49 | 1,309,034 | +1.61(+1.14%) |
Jan 10, 2023 | 142.86 | 143.84 | 140.43 | 141.88 | 1,375,876 | -0.59(-0.42%) |
Jan 09, 2023 | 144.90 | 145.56 | 141.84 | 142.47 | 1,840,808 | +0.51(+0.36%) |
Jan 06, 2023 | 141.81 | 143.65 | 140.28 | 141.96 | 1,578,947 | +2.88(+2.07%) |
Jan 05, 2023 | 134.53 | 139.84 | 134.49 | 139.07 | 1,679,304 | +4.16(+3.08%) |
Jan 04, 2023 | 129.56 | 135.26 | 129.01 | 134.91 | 1,359,111 | +2.03(+1.52%) |
Jan 03, 2023 | 138.34 | 139.74 | 130.81 | 132.89 | 1,576,093 | -7.21(-5.15%) |
Dec 30, 2022 | 138.43 | 140.40 | 137.73 | 140.10 | 856,556 | +0.95(+0.68%) |
Dec 29, 2022 | 136.37 | 140.26 | 135.76 | 139.15 | 752,564 | +2.19(+1.60%) |
Dec 28, 2022 | 141.03 | 141.09 | 136.32 | 136.96 | 949,248 | -4.71(-3.33%) |
Dec 27, 2022 | 141.11 | 142.72 | 140.02 | 141.67 | 964,237 | +1.71(+1.22%) |
Dec 23, 2022 | 135.42 | 140.00 | 134.87 | 139.96 | 1,177,208 | +6.30(+4.72%) |
Dec 22, 2022 | 138.46 | 138.49 | 130.73 | 133.66 | 1,021,765 | -4.93(-3.56%) |
Dec 21, 2022 | 137.17 | 139.05 | 135.36 | 138.59 | 1,191,667 | +4.23(+3.15%) |
Dec 20, 2022 | 131.83 | 135.28 | 131.59 | 134.36 | 1,139,406 | +2.35(+1.78%) |
Dec 19, 2022 | 133.04 | 134.29 | 131.05 | 132.01 | 1,116,486 | +0.61(+0.47%) |
Dec 16, 2022 | 129.92 | 132.27 | 128.68 | 131.40 | 3,063,015 | -1.27(-0.96%) |
Dec 15, 2022 | 132.43 | 133.50 | 130.85 | 132.67 | 1,500,999 | -1.47(-1.09%) |
Dec 14, 2022 | 136.28 | 137.27 | 132.16 | 134.13 | 1,319,622 | -1.00(-0.74%) |
Dec 13, 2022 | 135.73 | 137.37 | 134.05 | 135.13 | 1,646,700 | +2.97(+2.24%) |
Dec 12, 2022 | 128.50 | 132.57 | 128.25 | 132.16 | 1,407,767 | +4.77(+3.74%) |
Dec 09, 2022 | 131.75 | 132.68 | 127.09 | 127.40 | 2,100,847 | -4.06(-3.09%) |
Dec 08, 2022 | 136.43 | 136.77 | 130.69 | 131.46 | 2,168,745 | -1.31(-0.99%) |
Dec 07, 2022 | 133.88 | 134.68 | 131.64 | 132.77 | 1,548,212 | -0.83(-0.62%) |
Dec 06, 2022 | 137.34 | 139.39 | 132.42 | 133.59 | 1,783,295 | -4.91(-3.54%) |
Dec 05, 2022 | 144.13 | 145.34 | 138.00 | 138.50 | 2,433,099 | -3.38(-2.38%) |
Dec 02, 2022 | 140.66 | 142.44 | 139.89 | 141.88 | 1,656,912 | +0.64(+0.45%) |