Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 845,072 | -1.95(-1.34%) |
Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 613,922 | +1.60(+1.11%) |
Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 475,300 | +1.61(+1.13%) |
Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 413,120 | +0.85(+0.60%) |
Aug 25, 2023 | 139.44 | 141.76 | 139.07 | 141.25 | 500,693 | +2.48(+1.79%) |
Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 426,447 | -0.41(-0.29%) |
Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 316,096 | -1.01(-0.72%) |
Aug 22, 2023 | 138.78 | 141.35 | 138.76 | 140.19 | 530,283 | +1.60(+1.15%) |
Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 459,842 | +0.12(+0.09%) |
Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 314,674 | +0.55(+0.40%) |
Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 425,478 | -0.14(-0.10%) |
Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 515,130 | -1.93(-1.38%) |
Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 509,895 | -0.01(-0.01%) |
Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 686,419 | +0.65(+0.47%) |
Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 903,361 | +4.17(+3.08%) |
Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 1,028,911 | +2.18(+1.64%) |
Aug 09, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 747,145 | +0.76(+0.57%) |
Aug 08, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 427,864 | +0.73(+0.56%) |
Aug 07, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 374,972 | +1.37(+1.05%) |
Aug 04, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 324,159 | +0.59(+0.46%) |
Aug 03, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 251,299 | -0.64(-0.49%) |
Aug 02, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 395,676 | +0.65(+0.50%) |
Aug 01, 2023 | 130.49 | 130.86 | 129.20 | 129.54 | 355,464 | -0.88(-0.67%) |
Jul 31, 2023 | 130.87 | 131.00 | 129.55 | 130.42 | 319,762 | -0.44(-0.34%) |
Jul 28, 2023 | 131.13 | 131.54 | 130.09 | 130.86 | 329,533 | +0.69(+0.53%) |
Jul 27, 2023 | 130.76 | 131.61 | 129.33 | 130.17 | 387,043 | -0.59(-0.45%) |
Jul 26, 2023 | 131.80 | 132.14 | 130.04 | 130.76 | 431,951 | -1.06(-0.80%) |
Jul 25, 2023 | 131.69 | 132.32 | 131.04 | 131.82 | 408,793 | -0.07(-0.05%) |
Jul 24, 2023 | 131.29 | 132.65 | 130.93 | 131.89 | 360,507 | +0.98(+0.75%) |
Jul 21, 2023 | 128.17 | 131.65 | 128.17 | 130.91 | 499,076 | +2.82(+2.20%) |
Jul 20, 2023 | 131.99 | 132.03 | 127.65 | 128.09 | 467,139 | -3.10(-2.36%) |
Jul 19, 2023 | 130.00 | 132.26 | 130.00 | 131.19 | 522,129 | +1.82(+1.41%) |
Jul 18, 2023 | 126.42 | 129.40 | 126.33 | 129.37 | 440,172 | +3.19(+2.53%) |
Jul 17, 2023 | 126.12 | 127.49 | 125.22 | 126.18 | 334,672 | -0.51(-0.40%) |
Jul 14, 2023 | 128.01 | 128.13 | 126.52 | 126.69 | 291,354 | -0.07(-0.06%) |
Jul 13, 2023 | 125.68 | 127.43 | 125.47 | 126.76 | 366,599 | +1.46(+1.17%) |
Jul 12, 2023 | 128.14 | 128.14 | 125.17 | 125.30 | 432,269 | -1.84(-1.45%) |
Jul 11, 2023 | 123.88 | 127.33 | 123.82 | 127.14 | 515,149 | +3.33(+2.69%) |
Jul 10, 2023 | 121.86 | 124.44 | 121.73 | 123.81 | 483,490 | +1.81(+1.48%) |
Jul 07, 2023 | 122.02 | 122.99 | 120.64 | 122.00 | 568,301 | -0.17(-0.14%) |
Jul 06, 2023 | 122.96 | 123.28 | 120.81 | 122.17 | 715,177 | -1.48(-1.20%) |
Jul 05, 2023 | 124.20 | 125.18 | 122.96 | 123.65 | 719,356 | -0.49(-0.39%) |
Jul 03, 2023 | 123.61 | 124.68 | 123.42 | 124.14 | 402,933 | +0.17(+0.14%) |
Jun 30, 2023 | 124.27 | 124.71 | 123.64 | 123.97 | 626,823 | +0.30(+0.24%) |
Jun 29, 2023 | 122.34 | 125.00 | 121.94 | 123.67 | 800,741 | +1.17(+0.96%) |
Jun 28, 2023 | 123.67 | 123.70 | 121.67 | 122.50 | 771,121 | -0.85(-0.69%) |
Jun 27, 2023 | 124.82 | 124.92 | 122.46 | 123.35 | 955,779 | -1.73(-1.38%) |
Jun 26, 2023 | 124.59 | 126.00 | 124.26 | 125.08 | 542,647 | +0.22(+0.18%) |
Jun 23, 2023 | 126.54 | 126.96 | 124.12 | 124.86 | 2,001,857 | -2.92(-2.29%) |
Jun 22, 2023 | 127.68 | 128.69 | 126.73 | 127.78 | 419,859 | -0.49(-0.38%) |
Jun 21, 2023 | 128.25 | 129.07 | 127.65 | 128.27 | 533,889 | +0.22(+0.17%) |
Jun 20, 2023 | 127.95 | 128.98 | 126.53 | 128.05 | 476,712 | -0.65(-0.51%) |
Jun 16, 2023 | 129.40 | 129.81 | 127.11 | 128.70 | 938,178 | -0.23(-0.18%) |
Jun 15, 2023 | 126.69 | 129.07 | 126.31 | 128.93 | 421,566 | +2.38(+1.88%) |
Jun 14, 2023 | 127.41 | 128.50 | 125.27 | 126.55 | 427,915 | -0.50(-0.39%) |
Jun 13, 2023 | 125.59 | 128.01 | 124.58 | 127.05 | 904,336 | +1.44(+1.15%) |
Jun 12, 2023 | 126.17 | 127.41 | 125.47 | 125.61 | 448,588 | -1.49(-1.17%) |
Jun 09, 2023 | 127.29 | 128.70 | 126.59 | 127.10 | 423,870 | -0.49(-0.38%) |
Jun 08, 2023 | 128.01 | 129.96 | 127.42 | 127.59 | 397,583 | -0.93(-0.72%) |
Jun 07, 2023 | 129.00 | 129.00 | 127.42 | 128.52 | 501,088 | -0.39(-0.30%) |
Jun 06, 2023 | 130.00 | 131.05 | 128.26 | 128.91 | 568,665 | -0.82(-0.63%) |
Jun 05, 2023 | 127.64 | 129.90 | 126.61 | 129.73 | 520,766 | +1.39(+1.08%) |
Jun 02, 2023 | 129.66 | 130.76 | 127.58 | 128.34 | 622,348 | -0.78(-0.60%) |
Jun 01, 2023 | 128.16 | 129.14 | 126.00 | 129.12 | 930,059 | +0.96(+0.75%) |
May 31, 2023 | 126.73 | 129.99 | 125.81 | 128.16 | 1,884,667 | +1.32(+1.04%) |
May 30, 2023 | 125.49 | 127.48 | 125.39 | 126.84 | 712,382 | +0.94(+0.75%) |
May 26, 2023 | 127.14 | 127.78 | 125.78 | 125.90 | 623,400 | -1.65(-1.29%) |
May 25, 2023 | 127.82 | 128.04 | 125.35 | 127.55 | 484,777 | -1.56(-1.21%) |
May 24, 2023 | 130.07 | 130.70 | 128.62 | 129.11 | 336,945 | -1.27(-0.97%) |
May 23, 2023 | 133.01 | 133.87 | 130.26 | 130.38 | 375,024 | -2.55(-1.92%) |
May 22, 2023 | 134.36 | 135.43 | 132.48 | 132.93 | 450,158 | -1.34(-1.00%) |
May 19, 2023 | 132.61 | 134.95 | 132.36 | 134.27 | 703,635 | +2.52(+1.91%) |
May 18, 2023 | 132.17 | 132.17 | 129.52 | 131.75 | 439,471 | -0.41(-0.31%) |
May 17, 2023 | 131.22 | 132.25 | 129.74 | 132.16 | 514,109 | +1.13(+0.86%) |
May 16, 2023 | 134.22 | 134.22 | 130.67 | 131.03 | 702,132 | -3.65(-2.71%) |
May 15, 2023 | 135.20 | 136.54 | 133.77 | 134.68 | 445,887 | -1.04(-0.77%) |
May 12, 2023 | 137.19 | 137.85 | 133.81 | 135.72 | 443,480 | -1.37(-1.00%) |
May 11, 2023 | 137.00 | 140.88 | 136.25 | 137.09 | 920,182 | +0.56(+0.41%) |
May 10, 2023 | 136.29 | 137.48 | 133.84 | 136.53 | 723,215 | +1.10(+0.81%) |
May 09, 2023 | 138.18 | 138.37 | 135.34 | 135.43 | 657,895 | -3.25(-2.34%) |
May 08, 2023 | 139.64 | 140.47 | 137.26 | 138.68 | 451,945 | -0.72(-0.52%) |
May 05, 2023 | 138.12 | 139.77 | 137.48 | 139.40 | 357,322 | +2.51(+1.83%) |
May 04, 2023 | 136.24 | 137.72 | 135.01 | 136.89 | 462,224 | +0.26(+0.19%) |
May 03, 2023 | 138.13 | 138.80 | 136.46 | 136.63 | 388,981 | -0.41(-0.30%) |
May 02, 2023 | 140.67 | 141.71 | 136.51 | 137.04 | 441,901 | -4.33(-3.06%) |
May 01, 2023 | 140.85 | 143.20 | 140.26 | 141.37 | 328,473 | +0.90(+0.64%) |
Apr 28, 2023 | 138.74 | 141.03 | 138.67 | 140.47 | 393,138 | +1.43(+1.03%) |
Apr 27, 2023 | 138.40 | 140.54 | 136.86 | 139.04 | 654,351 | +1.11(+0.80%) |
Apr 26, 2023 | 140.71 | 141.13 | 137.76 | 137.93 | 532,539 | -3.24(-2.30%) |
Apr 25, 2023 | 144.00 | 145.56 | 140.99 | 141.17 | 468,442 | -3.31(-2.29%) |
Apr 24, 2023 | 145.40 | 145.59 | 143.52 | 144.48 | 227,367 | -0.87(-0.60%) |
Apr 21, 2023 | 145.94 | 146.64 | 144.72 | 145.35 | 218,068 | +0.41(+0.28%) |
Apr 20, 2023 | 144.42 | 145.34 | 143.24 | 144.94 | 251,179 | -0.14(-0.10%) |
Apr 19, 2023 | 142.93 | 145.41 | 142.50 | 145.08 | 243,933 | +1.52(+1.06%) |
Apr 18, 2023 | 145.92 | 145.92 | 142.75 | 143.56 | 211,020 | -2.37(-1.62%) |
Apr 17, 2023 | 145.53 | 146.19 | 144.96 | 145.93 | 261,512 | +0.41(+0.28%) |
Apr 14, 2023 | 145.63 | 146.02 | 144.53 | 145.52 | 373,245 | -0.25(-0.17%) |
Apr 13, 2023 | 144.93 | 147.14 | 144.78 | 145.77 | 351,034 | +1.72(+1.19%) |
Apr 12, 2023 | 147.45 | 147.45 | 143.92 | 144.05 | 263,352 | -2.60(-1.77%) |
Apr 11, 2023 | 146.48 | 147.44 | 146.23 | 146.65 | 312,045 | +0.38(+0.26%) |
Apr 10, 2023 | 146.63 | 147.00 | 144.60 | 146.27 | 321,257 | -0.89(-0.60%) |
Apr 06, 2023 | 146.58 | 147.98 | 145.88 | 147.16 | 297,198 | +1.38(+0.95%) |
Apr 05, 2023 | 144.09 | 146.45 | 143.72 | 145.78 | 693,369 | +1.79(+1.24%) |
Apr 04, 2023 | 145.29 | 145.45 | 143.01 | 143.99 | 362,503 | -1.42(-0.98%) |
Apr 03, 2023 | 146.09 | 146.51 | 144.47 | 145.41 | 324,224 | -0.92(-0.63%) |
Mar 31, 2023 | 145.47 | 146.96 | 144.43 | 146.33 | 505,170 | +1.41(+0.97%) |
Mar 30, 2023 | 144.19 | 145.33 | 143.91 | 144.92 | 423,315 | +1.51(+1.05%) |
Mar 29, 2023 | 143.77 | 143.93 | 142.56 | 143.41 | 364,773 | +0.81(+0.57%) |
Mar 28, 2023 | 143.06 | 144.40 | 142.54 | 142.60 | 407,570 | -0.75(-0.52%) |
Mar 27, 2023 | 141.98 | 144.25 | 141.68 | 143.35 | 510,097 | +2.07(+1.47%) |
Mar 24, 2023 | 137.35 | 142.17 | 135.90 | 141.28 | 497,304 | +3.69(+2.68%) |
Mar 23, 2023 | 139.40 | 140.13 | 136.46 | 137.59 | 462,167 | -0.87(-0.63%) |
Mar 22, 2023 | 139.60 | 141.56 | 138.45 | 138.46 | 436,212 | -1.25(-0.89%) |
Mar 21, 2023 | 138.78 | 140.78 | 138.62 | 139.71 | 408,354 | +1.73(+1.25%) |
Mar 20, 2023 | 135.82 | 138.44 | 135.12 | 137.98 | 383,955 | +2.84(+2.10%) |
Mar 17, 2023 | 137.20 | 137.20 | 134.73 | 135.14 | 694,471 | -2.08(-1.52%) |
Mar 16, 2023 | 133.45 | 137.57 | 132.78 | 137.22 | 541,811 | +2.33(+1.73%) |
Mar 15, 2023 | 133.22 | 135.49 | 132.50 | 134.89 | 389,121 | -0.38(-0.28%) |
Mar 14, 2023 | 135.19 | 137.89 | 133.48 | 135.27 | 575,681 | +1.29(+0.96%) |
Mar 13, 2023 | 133.00 | 136.56 | 132.82 | 133.98 | 705,709 | -0.08(-0.06%) |
Mar 10, 2023 | 136.77 | 137.35 | 133.53 | 134.06 | 648,261 | -3.69(-2.68%) |
Mar 09, 2023 | 139.83 | 140.16 | 137.22 | 137.75 | 533,716 | -2.08(-1.49%) |
Mar 08, 2023 | 139.03 | 140.81 | 138.78 | 139.83 | 559,611 | +0.80(+0.58%) |
Mar 07, 2023 | 140.78 | 141.14 | 136.94 | 139.03 | 1,038,522 | -3.75(-2.63%) |
Mar 06, 2023 | 145.25 | 146.07 | 142.26 | 142.78 | 498,388 | -3.34(-2.29%) |
Mar 03, 2023 | 144.59 | 147.10 | 143.94 | 146.12 | 512,038 | +1.78(+1.23%) |
Mar 02, 2023 | 141.22 | 145.69 | 140.23 | 144.34 | 1,307,496 | +3.83(+2.73%) |
Mar 01, 2023 | 139.84 | 142.25 | 139.43 | 140.51 | 539,955 | +0.11(+0.08%) |
Feb 28, 2023 | 142.36 | 142.42 | 139.89 | 140.40 | 1,040,195 | -0.91(-0.64%) |
Feb 27, 2023 | 143.85 | 144.82 | 141.20 | 141.31 | 649,226 | -2.54(-1.77%) |
Feb 24, 2023 | 144.74 | 146.50 | 142.70 | 143.85 | 593,147 | -2.34(-1.60%) |
Feb 23, 2023 | 145.37 | 146.56 | 144.37 | 146.19 | 574,786 | +0.68(+0.47%) |
Feb 22, 2023 | 145.60 | 146.26 | 144.60 | 145.51 | 345,922 | +0.49(+0.34%) |
Feb 21, 2023 | 146.97 | 147.48 | 144.01 | 145.02 | 589,482 | -2.71(-1.83%) |
Feb 17, 2023 | 146.82 | 148.18 | 145.89 | 147.73 | 606,295 | +1.41(+0.96%) |
Feb 16, 2023 | 148.26 | 149.14 | 146.29 | 146.32 | 614,720 | -3.09(-2.07%) |
Feb 15, 2023 | 149.44 | 150.73 | 147.29 | 149.41 | 849,214 | -1.28(-0.85%) |
Feb 14, 2023 | 151.11 | 152.90 | 150.31 | 150.69 | 709,250 | -0.75(-0.50%) |
Feb 13, 2023 | 149.85 | 151.69 | 149.02 | 151.44 | 440,981 | +1.43(+0.95%) |
Feb 10, 2023 | 149.90 | 150.65 | 148.77 | 150.01 | 426,306 | -0.01(-0.01%) |
Feb 09, 2023 | 151.50 | 153.84 | 149.78 | 150.02 | 660,499 | -0.98(-0.65%) |
Feb 08, 2023 | 154.87 | 155.03 | 151.00 | 151.00 | 387,047 | -3.51(-2.27%) |
Feb 07, 2023 | 152.87 | 154.56 | 150.71 | 154.51 | 412,380 | +1.38(+0.90%) |
Feb 06, 2023 | 155.96 | 157.00 | 151.14 | 153.13 | 705,040 | -2.51(-1.61%) |
Feb 03, 2023 | 156.89 | 158.42 | 155.28 | 155.64 | 402,385 | -0.76(-0.49%) |
Feb 02, 2023 | 157.26 | 157.40 | 154.70 | 156.40 | 316,234 | -1.37(-0.87%) |
Feb 01, 2023 | 155.79 | 158.63 | 154.61 | 157.77 | 495,311 | +1.11(+0.71%) |
Jan 31, 2023 | 154.06 | 156.80 | 153.53 | 156.66 | 345,447 | +2.89(+1.88%) |
Jan 30, 2023 | 156.27 | 156.27 | 153.14 | 153.77 | 342,283 | -1.80(-1.16%) |
Jan 27, 2023 | 155.46 | 156.81 | 153.64 | 155.57 | 366,076 | +0.94(+0.61%) |
Jan 26, 2023 | 155.13 | 156.00 | 152.35 | 154.63 | 489,327 | -0.71(-0.46%) |
Jan 25, 2023 | 153.10 | 155.42 | 152.56 | 155.34 | 398,686 | +2.19(+1.43%) |
Jan 24, 2023 | 155.16 | 156.13 | 152.85 | 153.15 | 437,429 | -2.39(-1.54%) |
Jan 23, 2023 | 157.46 | 157.65 | 154.96 | 155.54 | 468,445 | -1.70(-1.08%) |
Jan 20, 2023 | 155.50 | 157.70 | 154.96 | 157.24 | 314,788 | +1.12(+0.72%) |
Jan 19, 2023 | 157.76 | 157.76 | 155.75 | 156.12 | 471,661 | +1.24(+0.80%) |
Jan 18, 2023 | 155.07 | 158.02 | 154.82 | 154.88 | 402,987 | -0.90(-0.58%) |
Jan 17, 2023 | 155.87 | 157.32 | 155.01 | 155.78 | 348,078 | -0.69(-0.44%) |
Jan 13, 2023 | 157.74 | 158.93 | 156.38 | 156.47 | 311,675 | -1.27(-0.81%) |
Jan 12, 2023 | 154.17 | 157.77 | 153.00 | 157.74 | 600,617 | +2.85(+1.84%) |
Jan 11, 2023 | 152.19 | 155.13 | 151.20 | 154.89 | 509,594 | +2.29(+1.50%) |
Jan 10, 2023 | 151.95 | 152.60 | 150.80 | 152.60 | 455,896 | -0.19(-0.12%) |
Jan 09, 2023 | 157.84 | 157.91 | 152.17 | 152.79 | 577,897 | -6.00(-3.78%) |
Jan 06, 2023 | 160.08 | 160.83 | 157.87 | 158.79 | 500,566 | -0.59(-0.37%) |
Jan 05, 2023 | 159.60 | 160.25 | 157.81 | 159.38 | 595,796 | -1.09(-0.68%) |
Jan 04, 2023 | 157.23 | 160.62 | 155.33 | 160.47 | 721,782 | +4.11(+2.63%) |
Jan 03, 2023 | 159.59 | 160.96 | 153.57 | 156.36 | 493,220 | -2.95(-1.85%) |
Dec 30, 2022 | 158.20 | 159.80 | 157.10 | 159.31 | 413,101 | +1.16(+0.73%) |
Dec 29, 2022 | 157.51 | 160.45 | 156.82 | 158.15 | 302,450 | +1.21(+0.77%) |
Dec 28, 2022 | 158.51 | 160.16 | 156.90 | 156.94 | 250,532 | -1.54(-0.97%) |
Dec 27, 2022 | 157.47 | 159.78 | 157.18 | 158.48 | 360,871 | +1.29(+0.82%) |
Dec 23, 2022 | 160.07 | 160.86 | 156.81 | 157.19 | 252,257 | -2.66(-1.66%) |
Dec 22, 2022 | 158.37 | 160.38 | 157.41 | 159.85 | 449,874 | +1.39(+0.88%) |
Dec 21, 2022 | 157.60 | 160.82 | 156.29 | 158.46 | 601,410 | +2.42(+1.55%) |
Dec 20, 2022 | 157.02 | 158.33 | 154.81 | 156.04 | 783,923 | -0.34(-0.22%) |
Dec 19, 2022 | 158.13 | 159.32 | 154.24 | 156.38 | 917,189 | -1.34(-0.85%) |
Dec 16, 2022 | 152.63 | 159.18 | 151.17 | 157.72 | 2,629,858 | +4.76(+3.11%) |
Dec 15, 2022 | 157.20 | 157.39 | 152.00 | 152.96 | 713,813 | -4.54(-2.88%) |
Dec 14, 2022 | 153.41 | 158.31 | 151.92 | 157.50 | 1,166,855 | +5.24(+3.44%) |
Dec 13, 2022 | 155.45 | 155.75 | 150.36 | 152.26 | 715,440 | -0.34(-0.22%) |
Dec 12, 2022 | 153.05 | 153.37 | 152.36 | 152.60 | 490,899 | +0.65(+0.43%) |
Dec 09, 2022 | 151.54 | 153.17 | 150.39 | 151.95 | 586,174 | +1.88(+1.25%) |
Dec 08, 2022 | 150.73 | 151.22 | 149.34 | 150.07 | 641,646 | -1.03(-0.68%) |
Dec 07, 2022 | 149.64 | 151.89 | 149.58 | 151.10 | 400,222 | +1.17(+0.78%) |
Dec 06, 2022 | 150.62 | 151.91 | 149.16 | 149.93 | 379,359 | -1.04(-0.69%) |
Dec 05, 2022 | 156.95 | 156.95 | 150.86 | 150.97 | 530,181 | -6.28(-3.99%) |
Dec 02, 2022 | 154.68 | 157.56 | 154.16 | 157.25 | 464,214 | +0.71(+0.45%) |
Dec 01, 2022 | 157.00 | 157.49 | 155.28 | 156.54 | 801,350 | -0.37(-0.24%) |
Nov 30, 2022 | 155.73 | 157.45 | 155.22 | 156.91 | 798,004 | +1.26(+0.81%) |
Nov 29, 2022 | 153.00 | 156.80 | 150.78 | 155.65 | 578,969 | +1.69(+1.10%) |
Nov 28, 2022 | 151.76 | 154.81 | 151.76 | 153.96 | 346,924 | +0.96(+0.63%) |
Nov 25, 2022 | 151.53 | 154.02 | 150.99 | 153.00 | 139,627 | +1.74(+1.15%) |
Nov 23, 2022 | 153.09 | 153.91 | 150.75 | 151.26 | 341,359 | -1.95(-1.27%) |
Nov 22, 2022 | 149.28 | 153.38 | 148.51 | 153.21 | 413,140 | +4.35(+2.92%) |
Nov 21, 2022 | 147.13 | 149.47 | 145.48 | 148.86 | 446,052 | +1.68(+1.14%) |
Nov 18, 2022 | 146.36 | 148.25 | 145.67 | 147.18 | 554,309 | +2.06(+1.42%) |
Nov 17, 2022 | 141.84 | 145.17 | 140.32 | 145.12 | 511,366 | +2.38(+1.67%) |
Nov 16, 2022 | 147.92 | 148.13 | 142.11 | 142.74 | 533,138 | -5.70(-3.84%) |
Nov 15, 2022 | 149.87 | 149.97 | 147.36 | 148.44 | 510,915 | -0.01(-0.01%) |
Nov 14, 2022 | 149.33 | 153.46 | 147.66 | 148.45 | 629,118 | -0.70(-0.47%) |
Nov 11, 2022 | 149.00 | 149.80 | 141.76 | 149.15 | 771,698 | -0.75(-0.50%) |
Nov 10, 2022 | 150.00 | 156.04 | 146.40 | 149.90 | 1,050,866 | +9.90(+7.07%) |
Nov 09, 2022 | 141.80 | 144.83 | 139.36 | 140.00 | 920,198 | -2.67(-1.87%) |
Nov 08, 2022 | 145.17 | 145.57 | 142.20 | 142.67 | 825,144 | -2.70(-1.86%) |
Nov 07, 2022 | 147.00 | 147.63 | 143.56 | 145.37 | 681,069 | -1.06(-0.72%) |
Nov 04, 2022 | 144.80 | 147.10 | 143.79 | 146.43 | 574,906 | +1.43(+0.99%) |
Nov 03, 2022 | 142.17 | 145.22 | 139.22 | 145.00 | 447,279 | +1.77(+1.24%) |
Nov 02, 2022 | 145.65 | 146.94 | 143.23 | 143.23 | 421,267 | -2.38(-1.63%) |
Nov 01, 2022 | 144.17 | 146.44 | 143.94 | 145.61 | 306,050 | +1.82(+1.27%) |
Oct 31, 2022 | 144.34 | 144.34 | 142.77 | 143.79 | 361,264 | -0.13(-0.09%) |
Oct 28, 2022 | 143.13 | 144.32 | 141.01 | 143.92 | 402,273 | +2.57(+1.82%) |
Oct 27, 2022 | 141.02 | 142.26 | 139.62 | 141.35 | 293,208 | +1.97(+1.41%) |
Oct 26, 2022 | 138.32 | 141.53 | 138.31 | 139.38 | 359,918 | +1.76(+1.28%) |
Oct 25, 2022 | 135.07 | 137.90 | 134.42 | 137.62 | 353,312 | +2.83(+2.10%) |
Oct 24, 2022 | 135.12 | 136.66 | 133.47 | 134.79 | 469,656 | -0.22(-0.16%) |
Oct 21, 2022 | 130.41 | 135.74 | 129.82 | 135.01 | 394,723 | +5.29(+4.08%) |
Oct 20, 2022 | 131.56 | 133.22 | 129.60 | 129.72 | 343,658 | -2.61(-1.97%) |
Oct 19, 2022 | 134.22 | 134.22 | 131.64 | 132.33 | 345,740 | -2.75(-2.04%) |
Oct 18, 2022 | 136.84 | 138.72 | 134.71 | 135.08 | 374,433 | -0.55(-0.41%) |
Oct 17, 2022 | 135.12 | 136.33 | 134.58 | 135.63 | 267,677 | +2.42(+1.82%) |
Oct 14, 2022 | 135.25 | 135.94 | 132.53 | 133.21 | 283,018 | -1.37(-1.02%) |
Oct 13, 2022 | 130.60 | 135.36 | 129.14 | 134.58 | 282,155 | +3.43(+2.62%) |
Oct 12, 2022 | 132.99 | 134.05 | 130.74 | 131.15 | 366,458 | -2.31(-1.73%) |
Oct 11, 2022 | 133.20 | 135.76 | 132.20 | 133.46 | 461,376 | +0.04(+0.03%) |
Oct 10, 2022 | 135.34 | 136.81 | 133.35 | 133.42 | 278,692 | -2.38(-1.75%) |
Oct 07, 2022 | 139.05 | 139.05 | 134.87 | 135.80 | 537,687 | -3.29(-2.37%) |
Oct 06, 2022 | 136.39 | 139.42 | 135.87 | 139.09 | 472,553 | +2.70(+1.98%) |
Oct 05, 2022 | 138.17 | 138.98 | 136.12 | 136.39 | 533,393 | -2.02(-1.46%) |
Oct 04, 2022 | 135.87 | 139.58 | 135.87 | 138.41 | 458,955 | +2.96(+2.19%) |
Oct 03, 2022 | 134.79 | 136.37 | 133.56 | 135.45 | 511,246 | +2.16(+1.62%) |
Sep 30, 2022 | 132.81 | 136.60 | 132.45 | 133.29 | 843,420 | +0.87(+0.66%) |
Sep 29, 2022 | 128.32 | 132.78 | 127.08 | 132.42 | 588,184 | +3.48(+2.70%) |
Sep 28, 2022 | 128.55 | 129.43 | 127.15 | 128.94 | 605,478 | +2.35(+1.86%) |
Sep 27, 2022 | 128.23 | 129.45 | 125.36 | 126.59 | 539,044 | -0.69(-0.54%) |
Sep 26, 2022 | 127.44 | 129.67 | 126.17 | 127.28 | 829,221 | -0.39(-0.31%) |
Sep 23, 2022 | 129.00 | 129.81 | 125.38 | 127.67 | 704,238 | -2.91(-2.23%) |
Sep 22, 2022 | 132.98 | 133.40 | 130.48 | 130.58 | 694,186 | -2.70(-2.03%) |
Sep 21, 2022 | 138.13 | 139.33 | 132.29 | 133.28 | 1,153,877 | -4.56(-3.31%) |
Sep 20, 2022 | 146.07 | 146.33 | 137.69 | 137.84 | 1,212,908 | -10.23(-6.91%) |
Sep 19, 2022 | 146.69 | 148.41 | 145.66 | 148.07 | 695,451 | +0.58(+0.39%) |
Sep 16, 2022 | 151.99 | 152.59 | 145.60 | 147.49 | 876,469 | -4.69(-3.08%) |
Sep 15, 2022 | 151.60 | 154.75 | 150.50 | 152.18 | 479,829 | +0.36(+0.24%) |
Sep 14, 2022 | 151.63 | 152.52 | 149.71 | 151.82 | 547,290 | +0.38(+0.25%) |
Sep 13, 2022 | 151.33 | 151.95 | 150.16 | 151.44 | 526,044 | -1.43(-0.94%) |
Sep 12, 2022 | 152.95 | 154.71 | 151.09 | 152.87 | 611,812 | +0.21(+0.14%) |
Sep 09, 2022 | 152.11 | 154.28 | 151.99 | 152.66 | 374,602 | +1.11(+0.73%) |
Sep 08, 2022 | 151.28 | 151.88 | 149.38 | 151.55 | 491,180 | -0.45(-0.30%) |
Sep 07, 2022 | 149.97 | 152.45 | 149.19 | 152.00 | 670,403 | +1.10(+0.73%) |
Sep 06, 2022 | 155.10 | 155.73 | 150.57 | 150.90 | 471,666 | -3.98(-2.57%) |
Sep 02, 2022 | 156.36 | 158.26 | 154.49 | 154.88 | 288,127 | -2.27(-1.44%) |