Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 126.90 | 127.11 | 125.17 | 126.23 | 294,766 | -0.20(-0.16%) |
Nov 29, 2023 | 125.47 | 126.90 | 125.07 | 126.43 | 384,176 | +2.00(+1.61%) |
Nov 28, 2023 | 124.78 | 125.83 | 123.74 | 124.43 | 272,212 | -0.53(-0.42%) |
Nov 27, 2023 | 124.07 | 125.74 | 123.75 | 124.96 | 262,959 | -0.28(-0.22%) |
Nov 24, 2023 | 123.43 | 125.52 | 123.40 | 125.24 | 129,488 | +1.42(+1.15%) |
Nov 22, 2023 | 123.91 | 124.76 | 122.86 | 123.82 | 177,588 | +0.35(+0.28%) |
Nov 21, 2023 | 124.71 | 124.81 | 123.15 | 123.47 | 225,874 | -1.96(-1.56%) |
Nov 20, 2023 | 124.51 | 126.68 | 123.21 | 125.43 | 893,620 | +0.65(+0.52%) |
Nov 17, 2023 | 124.28 | 124.85 | 122.44 | 124.78 | 505,296 | +1.80(+1.46%) |
Nov 16, 2023 | 124.44 | 125.26 | 122.48 | 122.98 | 503,510 | -1.55(-1.24%) |
Nov 15, 2023 | 124.34 | 126.47 | 123.89 | 124.53 | 839,046 | +0.39(+0.31%) |
Nov 14, 2023 | 121.80 | 124.75 | 121.80 | 124.14 | 575,815 | +5.34(+4.49%) |
Nov 13, 2023 | 119.23 | 120.06 | 118.32 | 118.80 | 444,120 | -1.41(-1.17%) |
Nov 10, 2023 | 119.31 | 120.73 | 118.28 | 120.21 | 491,885 | +1.55(+1.31%) |
Nov 09, 2023 | 116.29 | 119.01 | 115.41 | 118.66 | 669,167 | +3.18(+2.75%) |
Nov 08, 2023 | 119.65 | 119.65 | 113.77 | 115.48 | 1,115,939 | +1.02(+0.89%) |
Nov 07, 2023 | 115.06 | 115.83 | 113.93 | 114.46 | 606,176 | -1.82(-1.57%) |
Nov 06, 2023 | 117.04 | 117.04 | 114.79 | 116.28 | 483,457 | -1.13(-0.96%) |
Nov 03, 2023 | 115.50 | 118.72 | 115.27 | 117.41 | 621,021 | +3.52(+3.09%) |
Nov 02, 2023 | 113.33 | 114.67 | 111.75 | 113.89 | 684,223 | +2.84(+2.56%) |
Nov 01, 2023 | 112.24 | 113.10 | 109.59 | 111.05 | 727,031 | -1.82(-1.61%) |
Oct 31, 2023 | 113.15 | 114.24 | 112.51 | 112.87 | 347,155 | +0.02(+0.02%) |
Oct 30, 2023 | 113.27 | 114.56 | 110.96 | 112.85 | 356,517 | +0.75(+0.67%) |
Oct 27, 2023 | 116.07 | 116.07 | 111.88 | 112.10 | 459,921 | -3.51(-3.04%) |
Oct 26, 2023 | 113.90 | 116.31 | 112.71 | 115.61 | 471,452 | +2.26(+1.99%) |
Oct 25, 2023 | 114.81 | 115.28 | 112.89 | 113.35 | 478,322 | -2.40(-2.07%) |
Oct 24, 2023 | 115.31 | 115.88 | 113.72 | 115.75 | 626,039 | +1.29(+1.13%) |
Oct 23, 2023 | 115.54 | 116.60 | 114.27 | 114.46 | 344,485 | -1.23(-1.06%) |
Oct 20, 2023 | 118.44 | 119.08 | 115.51 | 115.69 | 564,050 | -2.76(-2.33%) |
Oct 19, 2023 | 121.16 | 122.21 | 118.19 | 118.45 | 662,446 | -2.92(-2.41%) |
Oct 18, 2023 | 123.89 | 123.89 | 120.92 | 121.37 | 486,710 | -4.17(-3.32%) |
Oct 17, 2023 | 122.00 | 125.74 | 122.00 | 125.54 | 462,784 | +2.82(+2.30%) |
Oct 16, 2023 | 121.42 | 122.93 | 120.80 | 122.72 | 396,828 | +2.95(+2.46%) |
Oct 13, 2023 | 120.47 | 121.12 | 119.35 | 119.77 | 426,659 | -0.70(-0.58%) |
Oct 12, 2023 | 124.99 | 124.99 | 120.30 | 120.47 | 456,278 | -5.13(-4.08%) |
Oct 11, 2023 | 128.39 | 128.39 | 124.85 | 125.60 | 347,745 | -2.19(-1.71%) |
Oct 10, 2023 | 124.74 | 128.13 | 124.50 | 127.79 | 399,094 | +3.88(+3.13%) |
Oct 09, 2023 | 123.19 | 124.37 | 121.84 | 123.91 | 213,506 | -0.56(-0.45%) |
Oct 06, 2023 | 123.20 | 125.48 | 122.74 | 124.47 | 337,341 | +0.58(+0.47%) |
Oct 05, 2023 | 125.27 | 125.94 | 123.45 | 123.89 | 315,532 | -1.25(-1.00%) |
Oct 04, 2023 | 123.66 | 125.53 | 123.34 | 125.14 | 302,529 | +1.49(+1.21%) |
Oct 03, 2023 | 125.26 | 125.73 | 123.46 | 123.65 | 414,425 | -2.77(-2.19%) |
Oct 02, 2023 | 128.06 | 128.46 | 126.18 | 126.42 | 393,096 | -1.58(-1.23%) |
Sep 29, 2023 | 129.59 | 129.76 | 127.19 | 128.00 | 460,816 | -0.22(-0.17%) |
Sep 28, 2023 | 127.50 | 129.24 | 126.27 | 128.22 | 480,806 | +0.55(+0.43%) |
Sep 27, 2023 | 128.98 | 129.00 | 126.69 | 127.67 | 329,269 | -0.01(-0.01%) |
Sep 26, 2023 | 129.60 | 130.33 | 127.66 | 127.68 | 261,660 | -3.06(-2.34%) |
Sep 25, 2023 | 129.80 | 131.06 | 130.34 | 130.74 | 228,465 | +0.76(+0.58%) |
Sep 22, 2023 | 131.80 | 132.18 | 129.95 | 129.98 | 348,910 | -1.94(-1.47%) |
Sep 21, 2023 | 133.53 | 133.62 | 131.73 | 131.92 | 499,296 | -2.80(-2.08%) |
Sep 20, 2023 | 137.08 | 138.12 | 134.49 | 134.72 | 217,891 | -1.21(-0.89%) |
Sep 19, 2023 | 136.87 | 137.60 | 135.08 | 135.93 | 283,760 | -1.34(-0.98%) |
Sep 18, 2023 | 138.00 | 138.45 | 137.01 | 137.27 | 368,413 | -0.85(-0.62%) |
Sep 15, 2023 | 139.02 | 139.03 | 137.28 | 138.12 | 654,608 | -0.71(-0.51%) |
Sep 14, 2023 | 138.04 | 139.07 | 136.54 | 138.83 | 552,878 | +2.56(+1.88%) |
Sep 13, 2023 | 136.99 | 137.68 | 135.30 | 136.27 | 580,703 | -0.73(-0.53%) |
Sep 12, 2023 | 137.03 | 138.18 | 136.40 | 137.00 | 378,829 | -1.00(-0.72%) |
Sep 11, 2023 | 139.11 | 139.11 | 137.04 | 138.00 | 251,485 | -0.35(-0.25%) |
Sep 08, 2023 | 139.06 | 139.06 | 137.62 | 138.35 | 421,244 | -1.12(-0.80%) |
Sep 07, 2023 | 139.93 | 140.19 | 137.59 | 139.47 | 731,701 | -1.78(-1.26%) |
Sep 06, 2023 | 140.69 | 142.19 | 140.12 | 141.25 | 400,785 | +0.63(+0.45%) |
Sep 05, 2023 | 145.55 | 145.55 | 140.47 | 140.62 | 448,970 | -5.90(-4.03%) |
Sep 01, 2023 | 146.32 | 147.34 | 145.47 | 146.52 | 231,205 | +0.93(+0.64%) |
Aug 31, 2023 | 145.98 | 146.70 | 144.93 | 145.59 | 303,571 | -0.35(-0.24%) |
Aug 30, 2023 | 145.65 | 147.31 | 145.47 | 145.94 | 257,049 | +0.15(+0.10%) |
Aug 29, 2023 | 143.26 | 145.82 | 142.66 | 145.79 | 283,988 | +2.33(+1.62%) |
Aug 28, 2023 | 142.71 | 144.01 | 142.68 | 143.46 | 236,685 | +1.57(+1.11%) |
Aug 25, 2023 | 142.23 | 142.98 | 140.19 | 141.89 | 244,966 | +0.41(+0.29%) |
Aug 24, 2023 | 142.61 | 144.37 | 141.44 | 141.48 | 258,521 | -1.98(-1.38%) |
Aug 23, 2023 | 139.39 | 144.18 | 138.83 | 143.46 | 450,653 | +3.86(+2.77%) |
Aug 22, 2023 | 142.14 | 142.37 | 138.28 | 139.60 | 349,357 | -1.88(-1.33%) |
Aug 21, 2023 | 141.77 | 142.89 | 139.07 | 141.48 | 335,022 | -0.47(-0.33%) |
Aug 18, 2023 | 141.65 | 144.68 | 141.12 | 141.95 | 499,178 | -0.71(-0.50%) |
Aug 17, 2023 | 145.80 | 146.19 | 142.61 | 142.66 | 431,918 | -2.50(-1.72%) |
Aug 16, 2023 | 146.59 | 147.21 | 144.63 | 145.16 | 389,106 | -1.72(-1.17%) |
Aug 15, 2023 | 149.37 | 150.29 | 146.80 | 146.88 | 422,193 | -3.37(-2.24%) |
Aug 14, 2023 | 147.75 | 150.41 | 147.40 | 150.25 | 594,931 | +1.64(+1.10%) |
Aug 11, 2023 | 148.66 | 150.78 | 148.11 | 148.61 | 395,736 | -0.11(-0.07%) |
Aug 10, 2023 | 148.35 | 150.55 | 147.74 | 148.72 | 549,486 | +1.44(+0.98%) |
Aug 09, 2023 | 147.38 | 148.34 | 146.09 | 147.28 | 385,084 | +0.36(+0.25%) |
Aug 08, 2023 | 144.70 | 147.75 | 143.61 | 146.92 | 686,296 | +0.52(+0.36%) |
Aug 07, 2023 | 143.69 | 147.61 | 143.50 | 146.40 | 692,863 | +3.85(+2.70%) |
Aug 04, 2023 | 142.00 | 145.66 | 141.11 | 142.55 | 701,516 | +0.57(+0.40%) |
Aug 03, 2023 | 138.17 | 143.00 | 136.71 | 141.98 | 1,062,981 | -1.96(-1.36%) |
Aug 02, 2023 | 146.89 | 147.20 | 143.89 | 143.94 | 611,579 | -4.85(-3.26%) |
Aug 01, 2023 | 150.71 | 151.40 | 147.96 | 148.79 | 580,009 | -3.06(-2.02%) |
Jul 31, 2023 | 151.87 | 152.99 | 150.68 | 151.85 | 453,221 | +0.23(+0.15%) |
Jul 28, 2023 | 150.76 | 152.12 | 149.25 | 151.62 | 530,960 | +1.61(+1.07%) |
Jul 27, 2023 | 147.72 | 151.92 | 147.34 | 150.01 | 750,763 | +3.20(+2.18%) |
Jul 26, 2023 | 145.89 | 147.27 | 144.64 | 146.81 | 435,068 | +0.88(+0.60%) |
Jul 25, 2023 | 145.01 | 146.81 | 143.63 | 145.93 | 420,560 | +0.92(+0.63%) |
Jul 24, 2023 | 144.21 | 145.85 | 143.52 | 145.01 | 530,601 | +0.93(+0.65%) |
Jul 21, 2023 | 142.42 | 145.80 | 141.06 | 144.08 | 571,505 | +2.15(+1.51%) |
Jul 20, 2023 | 143.24 | 143.25 | 140.31 | 141.93 | 435,719 | -0.25(-0.18%) |
Jul 19, 2023 | 141.17 | 143.38 | 140.68 | 142.18 | 500,348 | +0.62(+0.44%) |
Jul 18, 2023 | 140.73 | 143.49 | 140.39 | 141.56 | 521,020 | -0.16(-0.11%) |
Jul 17, 2023 | 142.88 | 143.25 | 140.95 | 141.72 | 605,876 | -2.23(-1.55%) |
Jul 14, 2023 | 147.33 | 147.68 | 142.70 | 143.95 | 418,410 | -3.94(-2.66%) |
Jul 13, 2023 | 148.13 | 148.66 | 146.67 | 147.89 | 316,894 | +0.27(+0.18%) |
Jul 12, 2023 | 147.78 | 148.62 | 146.13 | 147.62 | 559,329 | +2.29(+1.58%) |
Jul 11, 2023 | 146.68 | 147.12 | 144.92 | 145.33 | 467,174 | -0.57(-0.39%) |
Jul 10, 2023 | 143.99 | 147.95 | 143.99 | 145.90 | 325,223 | +1.39(+0.96%) |
Jul 07, 2023 | 144.06 | 146.89 | 144.06 | 144.51 | 289,022 | +0.96(+0.67%) |
Jul 06, 2023 | 143.16 | 144.50 | 141.41 | 143.55 | 319,371 | -1.69(-1.16%) |
Jul 05, 2023 | 143.99 | 147.07 | 143.98 | 145.24 | 430,671 | -2.30(-1.56%) |
Jul 03, 2023 | 147.16 | 147.72 | 145.84 | 147.54 | 172,496 | -0.29(-0.20%) |
Jun 30, 2023 | 148.46 | 149.06 | 147.26 | 147.83 | 222,291 | +0.34(+0.23%) |
Jun 29, 2023 | 144.61 | 147.60 | 144.61 | 147.49 | 375,782 | +2.74(+1.89%) |
Jun 28, 2023 | 145.52 | 146.34 | 144.13 | 144.75 | 368,080 | -0.39(-0.27%) |
Jun 27, 2023 | 141.85 | 145.48 | 141.63 | 145.14 | 499,159 | +3.39(+2.39%) |
Jun 26, 2023 | 140.43 | 143.69 | 140.43 | 141.75 | 350,884 | +1.46(+1.04%) |
Jun 23, 2023 | 139.55 | 140.71 | 138.48 | 140.29 | 354,720 | -1.33(-0.94%) |
Jun 22, 2023 | 143.83 | 143.83 | 140.48 | 141.62 | 331,487 | -2.04(-1.42%) |
Jun 21, 2023 | 142.61 | 144.42 | 141.96 | 143.66 | 335,651 | +0.24(+0.17%) |
Jun 20, 2023 | 143.52 | 144.28 | 142.01 | 143.42 | 371,593 | -1.14(-0.79%) |
Jun 16, 2023 | 144.82 | 145.37 | 142.48 | 144.56 | 596,955 | -0.05(-0.03%) |
Jun 15, 2023 | 141.43 | 145.24 | 141.43 | 144.61 | 381,991 | -1.15(-0.79%) |
May 08, 2023 | 146.73 | 147.28 | 144.87 | 145.76 | 291,188 | -0.33(-0.23%) |
May 05, 2023 | 145.65 | 146.71 | 144.67 | 146.09 | 371,108 | +3.14(+2.20%) |
May 04, 2023 | 144.84 | 146.30 | 142.12 | 142.95 | 407,179 | -2.35(-1.62%) |
May 03, 2023 | 145.86 | 148.84 | 144.75 | 145.30 | 562,461 | +0.16(+0.11%) |
May 02, 2023 | 142.36 | 145.44 | 140.70 | 145.14 | 651,109 | +2.20(+1.54%) |
May 01, 2023 | 140.85 | 144.06 | 140.85 | 142.94 | 510,772 | +2.06(+1.46%) |
Apr 28, 2023 | 140.57 | 141.44 | 139.88 | 140.88 | 258,727 | +0.88(+0.63%) |
Apr 27, 2023 | 136.30 | 140.26 | 136.30 | 140.00 | 1,013,386 | +4.70(+3.47%) |
Apr 26, 2023 | 136.44 | 137.46 | 134.58 | 135.30 | 456,481 | -1.69(-1.23%) |
Apr 25, 2023 | 139.99 | 140.16 | 136.68 | 136.99 | 759,285 | -4.00(-2.84%) |
Apr 24, 2023 | 141.94 | 142.67 | 140.59 | 140.99 | 410,341 | -0.84(-0.59%) |
Apr 21, 2023 | 142.00 | 142.57 | 140.60 | 141.83 | 318,922 | -0.38(-0.27%) |
Apr 20, 2023 | 142.48 | 144.02 | 141.56 | 142.21 | 421,564 | -1.09(-0.76%) |
Apr 19, 2023 | 141.11 | 143.47 | 141.11 | 143.30 | 498,082 | +1.65(+1.16%) |
Apr 18, 2023 | 141.03 | 142.34 | 140.82 | 141.65 | 429,715 | +1.15(+0.82%) |
Apr 17, 2023 | 139.21 | 140.79 | 139.21 | 140.50 | 258,487 | +1.43(+1.03%) |
Apr 14, 2023 | 137.98 | 140.37 | 137.25 | 139.07 | 468,310 | +0.45(+0.32%) |
Apr 13, 2023 | 139.05 | 139.14 | 137.36 | 138.62 | 365,459 | +0.21(+0.15%) |
Apr 12, 2023 | 140.44 | 140.44 | 138.35 | 138.41 | 222,129 | -0.42(-0.30%) |
Apr 11, 2023 | 138.65 | 140.26 | 138.59 | 138.83 | 399,991 | +0.67(+0.48%) |
Apr 10, 2023 | 135.56 | 138.21 | 135.19 | 138.16 | 448,271 | +2.03(+1.49%) |
Apr 06, 2023 | 137.44 | 137.79 | 136.11 | 136.13 | 324,377 | -1.80(-1.31%) |
Apr 05, 2023 | 139.57 | 140.10 | 136.76 | 137.93 | 497,903 | -2.71(-1.93%) |
Apr 04, 2023 | 146.89 | 146.89 | 139.99 | 140.64 | 458,826 | -5.49(-3.76%) |
Apr 03, 2023 | 146.81 | 147.48 | 144.74 | 146.13 | 395,045 | -0.48(-0.33%) |
Mar 31, 2023 | 145.06 | 147.00 | 144.31 | 146.61 | 466,261 | +3.06(+2.13%) |
Mar 30, 2023 | 143.75 | 144.55 | 142.69 | 143.55 | 425,017 | +1.56(+1.10%) |
Mar 29, 2023 | 140.86 | 142.26 | 140.14 | 141.99 | 380,279 | +2.57(+1.84%) |
Mar 28, 2023 | 137.62 | 140.22 | 137.62 | 139.42 | 350,062 | +1.57(+1.14%) |
Mar 27, 2023 | 138.32 | 139.76 | 137.13 | 137.85 | 411,200 | +1.63(+1.20%) |
Mar 24, 2023 | 134.00 | 136.64 | 133.03 | 136.22 | 470,286 | +0.50(+0.37%) |
Mar 23, 2023 | 137.79 | 139.93 | 134.73 | 135.72 | 323,394 | -1.28(-0.93%) |
Mar 22, 2023 | 140.53 | 141.59 | 136.93 | 137.00 | 436,370 | -3.53(-2.51%) |
Mar 21, 2023 | 138.80 | 142.34 | 138.80 | 140.53 | 657,127 | +4.01(+2.94%) |
Mar 20, 2023 | 135.51 | 137.52 | 135.38 | 136.52 | 796,679 | +2.70(+2.02%) |
Mar 17, 2023 | 136.35 | 136.89 | 132.64 | 133.82 | 1,225,990 | -4.14(-3.00%) |
Mar 16, 2023 | 138.10 | 140.83 | 136.57 | 137.96 | 820,157 | -1.01(-0.73%) |
Mar 15, 2023 | 139.38 | 140.33 | 136.35 | 138.97 | 855,305 | -4.24(-2.96%) |
Mar 14, 2023 | 146.43 | 148.55 | 141.90 | 143.21 | 719,897 | +1.12(+0.79%) |
Mar 13, 2023 | 142.27 | 145.18 | 139.72 | 142.09 | 923,857 | -2.40(-1.66%) |
Mar 10, 2023 | 150.53 | 150.99 | 143.22 | 144.49 | 790,931 | -5.54(-3.69%) |
Mar 09, 2023 | 153.44 | 155.02 | 149.97 | 150.03 | 287,113 | -3.39(-2.21%) |
Mar 08, 2023 | 154.30 | 155.59 | 152.42 | 153.42 | 363,640 | -0.76(-0.49%) |
Mar 07, 2023 | 155.96 | 157.81 | 154.03 | 154.18 | 400,435 | -1.94(-1.24%) |
Mar 06, 2023 | 157.60 | 158.88 | 155.25 | 156.12 | 309,539 | -1.57(-1.00%) |
Mar 03, 2023 | 156.72 | 158.62 | 155.41 | 157.69 | 253,907 | +1.77(+1.14%) |
Mar 02, 2023 | 153.51 | 156.57 | 152.85 | 155.92 | 249,472 | +0.97(+0.63%) |
Mar 01, 2023 | 155.09 | 156.88 | 153.67 | 154.95 | 301,265 | -0.54(-0.35%) |
Feb 28, 2023 | 153.30 | 157.00 | 153.30 | 155.49 | 402,799 | +0.99(+0.64%) |
Feb 27, 2023 | 154.12 | 155.77 | 153.63 | 154.50 | 448,036 | +2.02(+1.32%) |
Feb 24, 2023 | 151.69 | 153.41 | 150.67 | 152.48 | 249,693 | -1.61(-1.04%) |
Feb 23, 2023 | 154.62 | 155.53 | 151.90 | 154.09 | 328,764 | +0.22(+0.14%) |
Feb 22, 2023 | 155.49 | 156.47 | 153.72 | 153.87 | 519,595 | -0.06(-0.04%) |
Feb 21, 2023 | 158.67 | 158.67 | 152.59 | 153.93 | 895,955 | -1.16(-0.75%) |
Feb 17, 2023 | 154.52 | 155.99 | 148.00 | 155.09 | 434,759 | -0.29(-0.19%) |
Feb 16, 2023 | 155.43 | 157.84 | 154.18 | 155.38 | 428,123 | -1.73(-1.10%) |
Feb 15, 2023 | 154.37 | 158.17 | 154.05 | 157.11 | 562,657 | +1.31(+0.84%) |
Feb 14, 2023 | 153.52 | 156.61 | 152.28 | 155.80 | 509,078 | +1.69(+1.10%) |
Feb 13, 2023 | 152.65 | 154.64 | 151.63 | 154.11 | 309,103 | +1.80(+1.18%) |
Feb 10, 2023 | 151.91 | 153.13 | 150.70 | 152.31 | 535,529 | -0.54(-0.35%) |
Feb 09, 2023 | 156.85 | 158.48 | 152.76 | 152.85 | 335,234 | -3.46(-2.21%) |
Feb 08, 2023 | 157.50 | 157.92 | 155.26 | 156.31 | 245,807 | -1.83(-1.16%) |
Feb 07, 2023 | 156.44 | 158.70 | 154.53 | 158.14 | 352,831 | +0.30(+0.19%) |
Feb 06, 2023 | 157.58 | 159.66 | 156.02 | 157.84 | 387,560 | -2.28(-1.42%) |
Feb 03, 2023 | 158.67 | 161.36 | 158.16 | 160.12 | 586,278 | -0.75(-0.47%) |
Feb 02, 2023 | 160.16 | 162.02 | 158.87 | 160.87 | 633,376 | +3.00(+1.90%) |
Feb 01, 2023 | 155.03 | 158.50 | 153.63 | 157.87 | 574,994 | +2.42(+1.56%) |
Jan 31, 2023 | 151.25 | 155.45 | 151.25 | 155.45 | 445,330 | +4.59(+3.04%) |
Jan 30, 2023 | 152.94 | 154.17 | 150.59 | 150.86 | 326,444 | -3.50(-2.27%) |
Jan 27, 2023 | 149.62 | 154.36 | 149.00 | 154.36 | 514,396 | +3.92(+2.61%) |
Jan 26, 2023 | 151.41 | 152.26 | 148.60 | 150.44 | 373,757 | +0.59(+0.39%) |
Jan 25, 2023 | 148.85 | 150.25 | 148.23 | 149.85 | 344,668 | -1.41(-0.93%) |
Jan 24, 2023 | 149.67 | 152.67 | 149.04 | 151.26 | 421,353 | +1.35(+0.90%) |
Jan 23, 2023 | 147.74 | 150.35 | 147.01 | 149.91 | 462,232 | +3.33(+2.27%) |
Jan 20, 2023 | 145.84 | 147.29 | 144.85 | 146.58 | 814,657 | +1.30(+0.89%) |
Jan 19, 2023 | 147.00 | 147.62 | 144.97 | 145.28 | 396,642 | -2.73(-1.84%) |
Jan 18, 2023 | 149.56 | 150.91 | 147.50 | 148.01 | 568,719 | -0.97(-0.65%) |
Jan 17, 2023 | 151.00 | 151.90 | 148.95 | 148.98 | 613,030 | -2.02(-1.34%) |
Jan 13, 2023 | 147.74 | 151.42 | 146.85 | 151.00 | 810,877 | +3.08(+2.08%) |
Jan 12, 2023 | 146.69 | 148.36 | 144.24 | 147.92 | 709,301 | +2.56(+1.76%) |
Jan 11, 2023 | 145.44 | 145.88 | 143.93 | 145.36 | 634,467 | +1.25(+0.87%) |
Jan 10, 2023 | 142.66 | 144.76 | 142.06 | 144.11 | 753,371 | +0.41(+0.29%) |
Jan 09, 2023 | 143.61 | 144.84 | 140.79 | 143.70 | 792,194 | +1.59(+1.12%) |
Jan 06, 2023 | 140.50 | 143.36 | 138.79 | 142.11 | 566,042 | +3.93(+2.84%) |
Jan 05, 2023 | 137.02 | 138.30 | 135.10 | 138.18 | 416,329 | +0.24(+0.17%) |
Jan 04, 2023 | 135.29 | 138.79 | 135.29 | 137.94 | 559,542 | +4.29(+3.21%) |
Jan 03, 2023 | 135.61 | 136.75 | 132.34 | 133.65 | 831,051 | -0.25(-0.19%) |
Dec 30, 2022 | 133.78 | 134.86 | 132.85 | 133.90 | 295,660 | -0.98(-0.73%) |
Dec 29, 2022 | 131.35 | 135.62 | 130.25 | 134.88 | 382,081 | +4.75(+3.65%) |
Dec 28, 2022 | 133.63 | 135.70 | 129.96 | 130.13 | 293,633 | -3.19(-2.39%) |
Dec 27, 2022 | 132.72 | 134.31 | 131.27 | 133.32 | 818,638 | +1.10(+0.83%) |
Dec 23, 2022 | 131.85 | 132.34 | 130.43 | 132.22 | 586,787 | -0.19(-0.14%) |
Dec 22, 2022 | 131.94 | 132.70 | 129.37 | 132.41 | 463,628 | -1.38(-1.03%) |
Dec 21, 2022 | 131.70 | 135.93 | 130.34 | 133.79 | 658,842 | +3.86(+2.97%) |
Dec 20, 2022 | 129.23 | 130.63 | 127.83 | 129.93 | 544,007 | +0.69(+0.53%) |
Dec 19, 2022 | 130.05 | 131.00 | 127.67 | 129.24 | 855,257 | -1.59(-1.22%) |
Dec 16, 2022 | 133.07 | 134.64 | 129.98 | 130.83 | 693,859 | -3.76(-2.79%) |
Dec 15, 2022 | 138.45 | 139.49 | 133.03 | 134.59 | 2,539,596 | -5.68(-4.05%) |
Dec 14, 2022 | 141.39 | 142.76 | 139.53 | 140.27 | 440,022 | -1.66(-1.17%) |
Dec 13, 2022 | 146.41 | 147.88 | 140.78 | 141.93 | 543,175 | +0.65(+0.46%) |
Dec 12, 2022 | 138.97 | 141.39 | 136.91 | 141.28 | 404,611 | +3.30(+2.39%) |
Dec 09, 2022 | 138.07 | 140.37 | 137.29 | 137.98 | 624,953 | -1.18(-0.85%) |
Dec 08, 2022 | 139.63 | 139.97 | 137.33 | 139.16 | 344,714 | +0.96(+0.69%) |
Dec 07, 2022 | 137.43 | 138.78 | 136.41 | 138.20 | 498,248 | +0.78(+0.57%) |
Dec 06, 2022 | 140.03 | 140.77 | 135.29 | 137.42 | 387,035 | -2.96(-2.11%) |
Dec 05, 2022 | 142.44 | 142.44 | 139.70 | 140.38 | 637,746 | -3.56(-2.47%) |
Dec 02, 2022 | 143.05 | 145.00 | 142.91 | 143.94 | 404,024 | -1.31(-0.90%) |