Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 144.18 | 144.50 | 142.71 | 142.79 | 4,230,635 | -1.32(-0.92%) |
Aug 30, 2023 | 143.92 | 144.58 | 142.74 | 144.11 | 3,587,911 | +0.71(+0.49%) |
Aug 29, 2023 | 143.79 | 144.69 | 142.35 | 143.41 | 3,518,943 | +0.16(+0.11%) |
Aug 28, 2023 | 142.92 | 143.87 | 142.61 | 143.25 | 2,888,939 | +0.72(+0.50%) |
Aug 25, 2023 | 142.85 | 143.48 | 142.06 | 142.53 | 3,370,881 | +0.06(+0.04%) |
Aug 24, 2023 | 142.75 | 143.63 | 142.20 | 142.47 | 4,102,610 | -0.44(-0.31%) |
Aug 23, 2023 | 144.46 | 144.78 | 141.80 | 142.91 | 5,573,558 | -1.13(-0.78%) |
Aug 22, 2023 | 145.75 | 145.75 | 143.77 | 144.04 | 3,303,533 | -1.86(-1.28%) |
Aug 21, 2023 | 145.47 | 146.09 | 144.66 | 145.90 | 4,059,966 | +0.02(+0.01%) |
Aug 18, 2023 | 146.03 | 146.65 | 145.00 | 145.88 | 4,169,115 | +0.12(+0.08%) |
Aug 17, 2023 | 146.87 | 147.60 | 145.67 | 145.77 | 5,439,979 | -1.49(-1.01%) |
Aug 16, 2023 | 148.26 | 149.25 | 147.09 | 147.25 | 3,308,588 | -0.55(-0.37%) |
Aug 15, 2023 | 147.27 | 148.56 | 146.51 | 147.81 | 3,742,538 | -0.15(-0.10%) |
Aug 14, 2023 | 148.68 | 148.80 | 147.27 | 147.95 | 2,645,964 | +0.09(+0.06%) |
Aug 11, 2023 | 147.64 | 149.15 | 147.44 | 147.87 | 3,555,660 | +0.72(+0.49%) |
Aug 10, 2023 | 146.91 | 148.51 | 146.30 | 147.15 | 3,371,463 | +0.65(+0.44%) |
Aug 09, 2023 | 146.22 | 147.75 | 145.66 | 146.50 | 3,846,275 | +1.12(+0.77%) |
Aug 08, 2023 | 146.50 | 147.45 | 144.70 | 145.38 | 4,130,635 | -0.69(-0.47%) |
Aug 07, 2023 | 143.80 | 146.60 | 143.61 | 146.07 | 3,911,601 | +2.53(+1.76%) |
Aug 04, 2023 | 144.75 | 146.30 | 142.99 | 143.54 | 4,354,838 | -1.28(-0.89%) |
Aug 03, 2023 | 144.74 | 145.12 | 143.98 | 144.82 | 4,810,751 | -0.32(-0.22%) |
Aug 02, 2023 | 143.91 | 146.30 | 143.91 | 145.14 | 5,924,733 | +0.82(+0.57%) |
Aug 01, 2023 | 145.75 | 146.59 | 143.65 | 144.33 | 4,538,360 | -1.01(-0.70%) |
Jul 31, 2023 | 146.16 | 146.23 | 143.43 | 145.34 | 9,376,444 | -1.23(-0.84%) |
Jul 28, 2023 | 145.67 | 147.46 | 144.34 | 146.57 | 8,234,065 | +1.94(+1.34%) |
Jul 27, 2023 | 140.38 | 147.07 | 140.38 | 144.63 | 14,063,640 | +6.75(+4.90%) |
Jul 26, 2023 | 137.42 | 138.25 | 136.54 | 137.88 | 5,152,085 | +0.26(+0.19%) |
Jul 25, 2023 | 138.36 | 138.87 | 137.31 | 137.61 | 4,946,148 | -1.51(-1.08%) |
Jul 24, 2023 | 139.04 | 140.34 | 138.78 | 139.12 | 4,598,842 | -0.54(-0.39%) |
Jul 21, 2023 | 138.17 | 140.09 | 137.91 | 139.66 | 5,819,539 | +1.51(+1.09%) |
Jul 20, 2023 | 134.90 | 138.67 | 134.62 | 138.16 | 7,214,455 | +4.38(+3.28%) |
Jul 19, 2023 | 133.35 | 134.15 | 133.07 | 133.78 | 4,923,308 | +1.07(+0.81%) |
Jul 18, 2023 | 130.98 | 133.99 | 130.89 | 132.71 | 5,550,381 | +1.70(+1.30%) |
Jul 17, 2023 | 131.97 | 132.37 | 130.75 | 131.01 | 4,150,774 | -1.15(-0.87%) |
Jul 14, 2023 | 130.91 | 132.74 | 130.32 | 132.15 | 5,705,938 | +2.35(+1.81%) |
Jul 13, 2023 | 129.16 | 130.30 | 128.94 | 129.80 | 4,767,044 | +0.09(+0.07%) |
Jul 12, 2023 | 130.52 | 131.27 | 129.53 | 129.72 | 5,148,161 | -0.57(-0.44%) |
Jul 11, 2023 | 128.77 | 130.46 | 128.47 | 130.28 | 5,357,344 | +1.04(+0.80%) |
Jul 10, 2023 | 130.13 | 130.78 | 128.83 | 129.24 | 5,362,468 | -0.97(-0.74%) |
Jul 07, 2023 | 131.80 | 132.28 | 130.06 | 130.21 | 7,152,202 | -1.68(-1.28%) |
Jul 06, 2023 | 132.12 | 132.89 | 131.12 | 131.90 | 6,338,409 | -0.36(-0.27%) |
Jul 05, 2023 | 129.91 | 132.50 | 129.39 | 132.25 | 7,183,334 | +2.51(+1.93%) |
Jul 03, 2023 | 128.77 | 130.15 | 127.96 | 129.74 | 2,783,141 | +0.27(+0.21%) |
Jun 30, 2023 | 128.26 | 130.63 | 127.62 | 129.47 | 9,080,859 | +1.44(+1.13%) |
Jun 29, 2023 | 127.21 | 128.69 | 126.98 | 128.03 | 5,148,020 | +0.69(+0.54%) |
Jun 28, 2023 | 127.43 | 127.97 | 125.85 | 127.34 | 7,192,287 | -0.09(-0.07%) |
Jun 27, 2023 | 129.62 | 129.62 | 127.35 | 127.43 | 8,157,519 | -2.26(-1.74%) |
Jun 26, 2023 | 130.84 | 130.84 | 128.47 | 129.69 | 6,725,515 | -0.93(-0.71%) |
Jun 23, 2023 | 131.94 | 133.28 | 130.38 | 130.62 | 7,705,731 | -1.43(-1.08%) |
Jun 22, 2023 | 131.80 | 132.52 | 130.59 | 132.05 | 5,028,052 | +0.53(+0.40%) |
Jun 21, 2023 | 131.42 | 132.07 | 129.43 | 131.52 | 6,065,025 | -0.92(-0.70%) |
Jun 20, 2023 | 131.75 | 133.53 | 131.33 | 132.44 | 5,066,467 | -0.79(-0.59%) |
Jun 16, 2023 | 131.37 | 133.50 | 131.16 | 133.23 | 15,273,006 | +2.64(+2.02%) |
Jun 15, 2023 | 131.42 | 131.50 | 130.18 | 130.59 | 6,882,990 | -11.11(-7.84%) |
May 08, 2023 | 142.37 | 142.42 | 141.02 | 141.70 | 3,839,371 | -0.56(-0.39%) |
May 05, 2023 | 142.75 | 143.55 | 141.40 | 142.26 | 4,628,449 | +0.64(+0.45%) |
May 04, 2023 | 143.19 | 143.19 | 140.64 | 141.61 | 5,924,862 | -1.82(-1.27%) |
May 03, 2023 | 145.18 | 145.60 | 142.66 | 143.43 | 7,092,097 | -2.28(-1.56%) |
May 02, 2023 | 147.56 | 148.97 | 145.30 | 145.71 | 5,343,899 | -2.01(-1.36%) |
May 01, 2023 | 144.96 | 148.68 | 144.94 | 147.71 | 6,465,566 | +2.49(+1.71%) |
Apr 28, 2023 | 142.20 | 145.49 | 141.69 | 145.22 | 7,413,150 | +2.16(+1.51%) |
Apr 27, 2023 | 147.87 | 147.87 | 141.42 | 143.06 | 17,755,136 | -12.43(-7.99%) |
Apr 26, 2023 | 156.33 | 156.89 | 154.24 | 155.49 | 5,523,351 | -2.98(-1.88%) |
Apr 25, 2023 | 158.38 | 159.72 | 158.07 | 158.47 | 5,729,663 | +0.79(+0.50%) |
Apr 24, 2023 | 156.23 | 157.95 | 156.00 | 157.68 | 4,921,170 | +1.61(+1.03%) |
Apr 21, 2023 | 156.25 | 156.82 | 155.70 | 156.07 | 5,007,680 | +0.64(+0.41%) |
Apr 20, 2023 | 154.89 | 155.46 | 154.32 | 155.43 | 4,638,888 | +0.51(+0.33%) |
Apr 19, 2023 | 152.48 | 155.14 | 152.34 | 154.92 | 5,020,269 | +1.56(+1.01%) |
Apr 18, 2023 | 154.72 | 154.94 | 152.23 | 153.37 | 5,199,222 | -1.53(-0.99%) |
Apr 17, 2023 | 155.60 | 155.87 | 154.38 | 154.89 | 4,530,490 | -0.39(-0.25%) |
Apr 14, 2023 | 156.30 | 156.64 | 154.65 | 155.29 | 3,614,272 | -1.06(-0.68%) |
Apr 13, 2023 | 154.72 | 156.51 | 154.29 | 156.34 | 4,025,619 | +1.74(+1.13%) |
Apr 12, 2023 | 154.38 | 155.67 | 153.88 | 154.60 | 4,205,906 | +0.93(+0.61%) |
Apr 11, 2023 | 153.78 | 154.82 | 153.49 | 153.67 | 3,020,085 | +0.09(+0.06%) |
Apr 10, 2023 | 153.99 | 154.32 | 152.56 | 153.58 | 3,477,999 | -0.26(-0.17%) |
Apr 06, 2023 | 153.12 | 154.44 | 152.95 | 153.83 | 5,774,325 | +0.71(+0.47%) |
Apr 05, 2023 | 152.36 | 153.95 | 151.41 | 153.12 | 6,028,704 | +0.97(+0.64%) |
Apr 04, 2023 | 152.84 | 154.00 | 151.91 | 152.15 | 4,436,423 | -0.61(-0.40%) |
Apr 03, 2023 | 150.69 | 152.81 | 150.25 | 152.76 | 4,609,513 | +1.00(+0.66%) |
Mar 31, 2023 | 150.86 | 151.95 | 150.19 | 151.76 | 5,206,024 | +1.38(+0.92%) |
Mar 30, 2023 | 150.46 | 150.96 | 149.90 | 150.38 | 3,818,236 | -0.08(-0.05%) |
Mar 29, 2023 | 151.39 | 152.07 | 148.89 | 150.45 | 4,158,635 | -0.24(-0.16%) |
Mar 28, 2023 | 150.26 | 151.02 | 149.93 | 150.69 | 3,709,693 | +0.68(+0.45%) |
Mar 27, 2023 | 151.24 | 151.54 | 149.86 | 150.01 | 4,085,690 | -0.46(-0.30%) |
Mar 24, 2023 | 147.86 | 150.91 | 147.21 | 150.47 | 4,913,534 | +2.59(+1.75%) |
Mar 23, 2023 | 146.74 | 149.02 | 146.66 | 147.88 | 4,813,996 | +1.55(+1.06%) |
Mar 22, 2023 | 148.24 | 149.39 | 146.27 | 146.33 | 4,596,176 | -2.95(-1.98%) |
Mar 21, 2023 | 149.16 | 149.55 | 147.69 | 149.28 | 4,910,237 | +0.62(+0.42%) |
Mar 20, 2023 | 147.14 | 148.87 | 147.08 | 148.66 | 4,629,545 | +1.81(+1.23%) |
Mar 17, 2023 | 148.34 | 148.62 | 144.62 | 146.85 | 44,901,324 | -1.03(-0.70%) |
Mar 16, 2023 | 145.88 | 148.47 | 145.22 | 147.88 | 6,648,881 | +1.18(+0.81%) |
Mar 15, 2023 | 144.91 | 147.01 | 144.48 | 146.70 | 6,620,691 | +0.20(+0.14%) |
Mar 14, 2023 | 144.69 | 146.63 | 144.22 | 146.50 | 6,977,071 | +1.81(+1.25%) |
Mar 13, 2023 | 141.88 | 146.00 | 141.88 | 144.69 | 8,037,661 | +2.13(+1.50%) |
Mar 10, 2023 | 140.78 | 143.44 | 140.43 | 142.56 | 7,167,955 | +2.25(+1.60%) |
Mar 09, 2023 | 142.90 | 143.70 | 139.57 | 140.31 | 5,618,637 | -2.14(-1.50%) |
Mar 08, 2023 | 145.49 | 146.40 | 141.44 | 142.45 | 6,154,127 | -3.17(-2.18%) |
Mar 07, 2023 | 148.14 | 148.23 | 144.79 | 145.62 | 4,837,690 | -2.24(-1.51%) |
Mar 06, 2023 | 148.35 | 148.99 | 147.16 | 147.86 | 4,254,649 | -0.74(-0.50%) |
Mar 03, 2023 | 146.96 | 148.71 | 146.65 | 148.60 | 5,094,761 | +1.60(+1.09%) |
Mar 02, 2023 | 147.81 | 148.33 | 146.84 | 147.01 | 4,797,576 | -0.85(-0.57%) |
Mar 01, 2023 | 145.46 | 148.15 | 145.09 | 147.85 | 5,761,004 | +1.31(+0.89%) |
Feb 28, 2023 | 146.61 | 147.00 | 145.33 | 146.55 | 7,941,098 | -0.36(-0.25%) |
Feb 27, 2023 | 145.94 | 147.35 | 145.79 | 146.91 | 7,171,414 | +1.50(+1.03%) |
Feb 24, 2023 | 144.07 | 145.67 | 143.70 | 145.41 | 5,903,318 | +0.61(+0.42%) |
Feb 23, 2023 | 143.69 | 146.23 | 142.04 | 144.81 | 6,293,997 | +1.33(+0.93%) |
Feb 22, 2023 | 143.79 | 144.88 | 143.06 | 143.47 | 6,343,557 | -1.27(-0.87%) |
Feb 21, 2023 | 142.66 | 145.71 | 142.66 | 144.74 | 8,890,421 | +0.66(+0.46%) |
Feb 17, 2023 | 142.03 | 144.16 | 141.51 | 144.08 | 4,791,400 | +1.69(+1.19%) |
Feb 16, 2023 | 141.99 | 143.31 | 141.62 | 142.39 | 3,945,632 | -1.46(-1.01%) |
Feb 15, 2023 | 145.33 | 146.16 | 143.62 | 143.84 | 5,931,468 | -1.46(-1.00%) |
Feb 14, 2023 | 146.57 | 146.64 | 144.51 | 145.30 | 4,896,693 | -1.09(-0.74%) |
Feb 13, 2023 | 144.76 | 146.43 | 144.03 | 146.39 | 5,883,655 | +1.60(+1.11%) |
Feb 10, 2023 | 142.54 | 145.86 | 141.66 | 144.79 | 9,406,067 | +3.19(+2.25%) |
Feb 09, 2023 | 141.41 | 146.36 | 140.84 | 141.60 | 12,829,227 | +3.90(+2.83%) |
Feb 08, 2023 | 138.46 | 139.36 | 137.57 | 137.70 | 6,037,204 | -0.50(-0.37%) |
Feb 07, 2023 | 137.67 | 138.51 | 136.80 | 138.21 | 5,677,342 | +0.11(+0.08%) |
Feb 06, 2023 | 138.78 | 139.34 | 137.89 | 138.09 | 4,585,716 | -0.17(-0.12%) |
Feb 03, 2023 | 138.95 | 139.79 | 137.79 | 138.26 | 6,881,728 | +0.34(+0.25%) |
Feb 02, 2023 | 138.96 | 138.96 | 136.59 | 137.92 | 6,469,264 | -1.68(-1.20%) |
Feb 01, 2023 | 139.63 | 140.40 | 138.31 | 139.60 | 5,576,135 | -1.09(-0.78%) |
Jan 31, 2023 | 138.67 | 140.79 | 137.51 | 140.69 | 5,911,147 | +2.00(+1.44%) |
Jan 30, 2023 | 138.90 | 140.09 | 138.32 | 138.69 | 4,801,421 | -0.60(-0.43%) |
Jan 27, 2023 | 140.27 | 140.62 | 139.04 | 139.29 | 4,821,814 | -1.07(-0.76%) |
Jan 26, 2023 | 140.85 | 141.60 | 140.08 | 140.36 | 4,865,637 | -0.37(-0.26%) |
Jan 25, 2023 | 140.34 | 140.91 | 139.50 | 140.73 | 6,031,777 | +0.09(+0.07%) |
Jan 24, 2023 | 141.01 | 141.75 | 139.44 | 140.63 | 5,430,305 | -0.82(-0.58%) |
Jan 23, 2023 | 142.70 | 142.74 | 140.98 | 141.45 | 7,997,944 | -0.99(-0.70%) |
Jan 20, 2023 | 142.29 | 142.56 | 140.15 | 142.44 | 7,413,156 | +0.84(+0.59%) |
Jan 19, 2023 | 141.84 | 143.35 | 140.29 | 141.61 | 7,529,639 | -0.47(-0.33%) |
Jan 18, 2023 | 144.85 | 145.14 | 141.95 | 142.07 | 6,499,946 | -3.46(-2.38%) |
Jan 17, 2023 | 146.45 | 147.69 | 145.29 | 145.53 | 8,933,772 | -0.73(-0.50%) |
Jan 13, 2023 | 144.82 | 146.46 | 144.11 | 146.26 | 6,321,504 | +1.31(+0.91%) |
Jan 12, 2023 | 147.60 | 147.84 | 144.47 | 144.95 | 8,047,606 | -3.30(-2.23%) |
Jan 11, 2023 | 150.19 | 150.30 | 146.26 | 148.25 | 7,940,928 | -2.33(-1.55%) |
Jan 10, 2023 | 153.03 | 153.21 | 149.32 | 150.58 | 6,293,896 | -1.91(-1.25%) |
Jan 09, 2023 | 156.49 | 156.85 | 151.75 | 152.49 | 8,302,310 | -4.61(-2.94%) |
Jan 06, 2023 | 155.49 | 158.57 | 154.81 | 157.10 | 5,405,814 | +2.89(+1.87%) |
Jan 05, 2023 | 153.84 | 155.16 | 153.13 | 154.21 | 3,727,158 | -0.19(-0.12%) |
Jan 04, 2023 | 153.19 | 154.96 | 152.35 | 154.40 | 4,707,493 | +1.24(+0.81%) |
Jan 03, 2023 | 152.85 | 153.77 | 151.69 | 153.17 | 5,234,577 | +0.73(+0.48%) |
Dec 30, 2022 | 153.03 | 153.61 | 150.75 | 152.44 | 3,901,736 | -0.90(-0.58%) |
Dec 29, 2022 | 153.71 | 154.58 | 152.99 | 153.34 | 3,299,744 | +0.31(+0.20%) |
Dec 28, 2022 | 154.41 | 155.35 | 152.91 | 153.03 | 3,121,636 | -0.72(-0.47%) |
Dec 27, 2022 | 154.21 | 154.52 | 152.60 | 153.74 | 2,920,458 | -0.10(-0.07%) |
Dec 23, 2022 | 154.12 | 154.53 | 153.12 | 153.85 | 2,846,641 | -0.16(-0.10%) |
Dec 22, 2022 | 152.69 | 154.12 | 152.37 | 154.01 | 3,822,994 | +1.00(+0.65%) |
Dec 21, 2022 | 152.29 | 153.50 | 151.26 | 153.01 | 3,929,269 | +1.54(+1.02%) |
Dec 20, 2022 | 152.44 | 152.67 | 150.99 | 151.47 | 4,474,860 | -0.86(-0.56%) |
Dec 19, 2022 | 151.66 | 153.03 | 150.98 | 152.33 | 4,274,472 | +0.95(+0.63%) |
Dec 16, 2022 | 152.86 | 154.05 | 151.38 | 151.38 | 20,131,290 | -2.47(-1.61%) |
Dec 15, 2022 | 154.59 | 155.27 | 152.76 | 153.85 | 5,592,921 | -1.66(-1.07%) |
Dec 14, 2022 | 155.26 | 156.56 | 153.59 | 155.51 | 4,755,140 | +0.07(+0.04%) |
Dec 13, 2022 | 157.48 | 158.00 | 155.33 | 155.44 | 5,359,242 | -0.50(-0.32%) |
Dec 12, 2022 | 153.95 | 156.10 | 153.52 | 155.94 | 4,356,081 | +2.13(+1.39%) |
Dec 09, 2022 | 157.30 | 158.23 | 153.57 | 153.81 | 4,924,215 | -2.76(-1.77%) |
Dec 08, 2022 | 156.02 | 156.80 | 154.96 | 156.57 | 4,531,488 | +0.56(+0.36%) |
Dec 07, 2022 | 154.40 | 156.14 | 154.00 | 156.02 | 4,915,541 | +1.58(+1.03%) |
Dec 06, 2022 | 154.72 | 155.06 | 152.38 | 154.43 | 5,810,053 | -0.21(-0.13%) |
Dec 05, 2022 | 153.65 | 155.82 | 153.65 | 154.64 | 5,151,828 | +0.26(+0.17%) |
Dec 02, 2022 | 151.60 | 154.47 | 151.41 | 154.38 | 4,564,030 | +1.91(+1.26%) |
Dec 01, 2022 | 151.87 | 153.94 | 150.90 | 152.46 | 6,178,379 | +0.43(+0.28%) |
Nov 30, 2022 | 149.78 | 152.03 | 147.58 | 152.03 | 13,084,528 | +2.81(+1.88%) |
Nov 29, 2022 | 149.33 | 150.38 | 148.29 | 149.22 | 3,910,502 | -0.22(-0.14%) |
Nov 28, 2022 | 150.92 | 151.61 | 148.88 | 149.44 | 4,137,591 | -1.12(-0.75%) |
Nov 25, 2022 | 150.54 | 151.63 | 150.21 | 150.56 | 2,022,983 | +0.22(+0.14%) |
Nov 23, 2022 | 150.88 | 151.81 | 149.81 | 150.35 | 3,414,923 | -0.38(-0.25%) |
Nov 22, 2022 | 148.74 | 150.81 | 148.62 | 150.72 | 5,673,009 | +2.53(+1.71%) |
Nov 21, 2022 | 146.58 | 149.63 | 145.67 | 148.20 | 6,882,703 | +2.01(+1.37%) |
Nov 18, 2022 | 144.95 | 146.81 | 144.95 | 146.19 | 6,033,526 | +2.66(+1.85%) |
Nov 17, 2022 | 142.41 | 144.39 | 141.46 | 143.53 | 5,374,176 | +0.27(+0.19%) |
Nov 16, 2022 | 144.74 | 147.80 | 142.65 | 143.25 | 7,802,429 | -1.10(-0.76%) |
Nov 15, 2022 | 144.69 | 144.72 | 141.45 | 144.36 | 6,264,658 | +1.23(+0.86%) |
Nov 14, 2022 | 142.41 | 145.77 | 142.41 | 143.13 | 7,501,984 | +1.49(+1.05%) |
Nov 11, 2022 | 141.06 | 141.98 | 137.48 | 141.64 | 7,194,680 | +0.41(+0.29%) |
Nov 10, 2022 | 142.11 | 142.11 | 139.37 | 141.23 | 5,944,642 | +1.98(+1.42%) |
Nov 09, 2022 | 140.16 | 142.03 | 138.70 | 139.25 | 4,855,388 | -0.86(-0.61%) |
Nov 08, 2022 | 140.39 | 143.03 | 139.56 | 140.10 | 4,914,882 | +0.41(+0.29%) |
Nov 07, 2022 | 137.04 | 140.36 | 136.49 | 139.70 | 4,562,844 | +2.66(+1.94%) |
Nov 04, 2022 | 137.10 | 137.32 | 134.96 | 137.04 | 4,901,926 | +0.81(+0.60%) |
Nov 03, 2022 | 135.83 | 137.17 | 134.91 | 136.23 | 4,082,447 | -0.09(-0.07%) |
Nov 02, 2022 | 138.69 | 136.28 | 136.32 | 5,666,794 | -2.25(-1.63%) | |
Nov 01, 2022 | 138.34 | 139.32 | 136.35 | 138.57 | 6,733,382 | +0.48(+0.35%) |
Oct 31, 2022 | 136.93 | 138.45 | 135.91 | 138.09 | 9,127,592 | -1.14(-0.82%) |
Oct 28, 2022 | 137.65 | 140.53 | 134.26 | 139.24 | 11,462,506 | -5.56(-3.84%) |
Oct 27, 2022 | 145.04 | 145.25 | 143.43 | 144.79 | 7,261,820 | +0.93(+0.65%) |
Oct 26, 2022 | 142.44 | 144.22 | 142.15 | 143.86 | 5,012,564 | +2.54(+1.80%) |
Oct 25, 2022 | 139.63 | 142.06 | 138.93 | 141.32 | 5,543,901 | -1.01(-0.71%) |
Oct 24, 2022 | 140.27 | 142.93 | 140.26 | 142.33 | 5,448,837 | +3.61(+2.60%) |
Oct 21, 2022 | 135.21 | 139.37 | 134.34 | 138.72 | 5,762,855 | +3.90(+2.89%) |
Oct 20, 2022 | 135.04 | 135.87 | 134.35 | 134.82 | 4,113,447 | -0.19(-0.14%) |
Oct 19, 2022 | 136.59 | 137.20 | 134.24 | 135.01 | 3,533,922 | -1.39(-1.02%) |
Oct 18, 2022 | 136.99 | 137.59 | 135.39 | 136.40 | 3,753,229 | +0.18(+0.13%) |
Oct 17, 2022 | 134.56 | 136.71 | 134.04 | 136.22 | 4,257,204 | +1.39(+1.03%) |
Oct 14, 2022 | 134.51 | 136.28 | 134.14 | 134.83 | 5,608,867 | +0.02(+0.01%) |
Oct 13, 2022 | 128.94 | 135.06 | 128.54 | 134.81 | 5,387,836 | +4.10(+3.14%) |
Oct 12, 2022 | 132.26 | 133.58 | 130.66 | 130.71 | 4,850,882 | -1.43(-1.08%) |
Oct 11, 2022 | 128.88 | 134.16 | 128.88 | 132.14 | 6,077,380 | +2.99(+2.31%) |
Oct 10, 2022 | 129.82 | 130.34 | 127.80 | 129.15 | 4,102,604 | -0.42(-0.32%) |
Oct 07, 2022 | 129.80 | 130.77 | 128.44 | 129.57 | 4,978,604 | -1.43(-1.09%) |
Oct 06, 2022 | 133.33 | 133.52 | 130.63 | 131.00 | 5,488,374 | -2.84(-2.12%) |
Oct 05, 2022 | 132.10 | 134.90 | 131.76 | 133.84 | 5,116,739 | +1.25(+0.94%) |
Oct 04, 2022 | 129.99 | 133.27 | 128.63 | 132.59 | 7,081,460 | +3.43(+2.65%) |
Oct 03, 2022 | 126.88 | 129.61 | 126.34 | 129.16 | 7,964,899 | +3.84(+3.06%) |
Sep 30, 2022 | 132.78 | 132.90 | 125.21 | 125.32 | 16,448,494 | -7.95(-5.96%) |
Sep 29, 2022 | 135.26 | 135.63 | 132.44 | 133.27 | 5,900,027 | -1.75(-1.30%) |
Sep 28, 2022 | 134.67 | 135.69 | 133.18 | 135.02 | 5,597,402 | +2.69(+2.03%) |
Sep 27, 2022 | 133.15 | 135.90 | 131.93 | 132.33 | 5,996,241 | +0.48(+0.36%) |
Sep 26, 2022 | 132.67 | 133.34 | 130.83 | 131.86 | 6,101,722 | -1.73(-1.29%) |
Sep 23, 2022 | 132.66 | 133.92 | 131.62 | 133.58 | 6,159,558 | +0.05(+0.03%) |
Sep 22, 2022 | 130.92 | 134.89 | 130.73 | 133.54 | 6,597,820 | +2.52(+1.92%) |
Sep 21, 2022 | 132.73 | 134.12 | 131.00 | 131.02 | 5,436,077 | -1.36(-1.03%) |
Sep 20, 2022 | 132.43 | 133.05 | 131.07 | 132.38 | 4,854,493 | -0.83(-0.62%) |
Sep 19, 2022 | 134.13 | 134.33 | 132.06 | 133.21 | 5,400,183 | -1.31(-0.97%) |
Sep 16, 2022 | 133.90 | 135.26 | 132.00 | 134.52 | 14,872,650 | +1.45(+1.09%) |
Sep 15, 2022 | 130.72 | 134.37 | 130.16 | 133.07 | 6,871,867 | +2.76(+2.12%) |
Sep 14, 2022 | 129.95 | 131.14 | 129.11 | 130.31 | 5,010,629 | +0.95(+0.74%) |
Sep 13, 2022 | 131.24 | 132.53 | 128.38 | 129.35 | 6,635,222 | -3.46(-2.61%) |
Sep 12, 2022 | 131.67 | 133.41 | 131.03 | 132.82 | 5,288,700 | +0.77(+0.58%) |
Sep 09, 2022 | 131.10 | 132.75 | 130.82 | 132.05 | 4,741,692 | +0.84(+0.64%) |
Sep 08, 2022 | 130.39 | 131.26 | 129.47 | 131.21 | 4,271,288 | +1.69(+1.30%) |
Sep 07, 2022 | 128.44 | 129.83 | 126.38 | 129.52 | 4,434,458 | +1.04(+0.81%) |
Sep 06, 2022 | 128.21 | 130.12 | 127.22 | 128.48 | 5,151,747 | +1.22(+0.96%) |
Sep 02, 2022 | 129.48 | 130.17 | 126.81 | 127.25 | 3,867,437 | -2.03(-1.57%) |