Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 186.04 | 188.55 | 182.96 | 183.93 | 1,729,471 | -0.50(-0.27%) |
Sep 28, 2023 | 181.51 | 184.91 | 180.46 | 184.43 | 1,714,560 | +2.83(+1.56%) |
Sep 27, 2023 | 179.73 | 183.00 | 179.01 | 181.60 | 2,169,349 | +3.68(+2.07%) |
Sep 26, 2023 | 179.43 | 179.74 | 177.11 | 177.92 | 1,487,643 | -3.26(-1.80%) |
Sep 25, 2023 | 179.13 | 181.88 | 180.60 | 181.18 | 1,508,317 | +0.84(+0.47%) |
Sep 22, 2023 | 178.60 | 181.52 | 178.39 | 180.34 | 1,410,242 | +2.48(+1.39%) |
Sep 21, 2023 | 180.37 | 180.75 | 177.02 | 177.86 | 1,824,618 | -4.89(-2.68%) |
Sep 20, 2023 | 185.44 | 186.76 | 182.69 | 182.75 | 1,273,230 | -2.08(-1.13%) |
Sep 19, 2023 | 185.44 | 185.55 | 182.22 | 184.83 | 1,035,625 | -1.19(-0.64%) |
Sep 18, 2023 | 183.00 | 187.90 | 182.40 | 186.02 | 1,499,615 | +1.30(+0.70%) |
Sep 15, 2023 | 186.10 | 186.41 | 183.55 | 184.72 | 2,104,788 | -2.84(-1.51%) |
Sep 14, 2023 | 190.68 | 190.99 | 187.06 | 187.56 | 1,548,439 | -0.53(-0.28%) |
Sep 13, 2023 | 187.26 | 192.36 | 185.70 | 188.09 | 1,614,939 | -0.94(-0.50%) |
Sep 12, 2023 | 190.64 | 192.75 | 188.96 | 189.03 | 1,527,760 | -4.16(-2.15%) |
Sep 11, 2023 | 198.40 | 198.62 | 190.19 | 193.19 | 1,869,312 | -3.28(-1.67%) |
Sep 08, 2023 | 194.29 | 197.43 | 193.48 | 196.47 | 1,497,368 | +0.93(+0.48%) |
Sep 07, 2023 | 193.99 | 196.87 | 191.45 | 195.54 | 1,675,376 | -2.00(-1.01%) |
Sep 06, 2023 | 196.53 | 198.28 | 195.19 | 197.54 | 1,210,482 | +0.08(+0.04%) |
Sep 05, 2023 | 197.67 | 198.20 | 195.56 | 197.46 | 1,581,341 | +0.10(+0.05%) |
Sep 01, 2023 | 197.78 | 198.70 | 194.65 | 197.36 | 2,055,953 | +2.13(+1.09%) |
Aug 31, 2023 | 192.00 | 196.76 | 190.44 | 195.23 | 4,758,923 | +8.13(+4.35%) |
Aug 30, 2023 | 185.00 | 188.30 | 184.75 | 187.10 | 1,229,889 | +1.65(+0.89%) |
Aug 29, 2023 | 181.16 | 187.11 | 181.16 | 185.45 | 1,228,650 | +3.49(+1.92%) |
Aug 28, 2023 | 181.00 | 182.68 | 177.29 | 181.96 | 1,191,479 | +1.06(+0.59%) |
Aug 25, 2023 | 179.94 | 183.25 | 178.22 | 180.90 | 1,641,728 | +1.71(+0.95%) |
Aug 24, 2023 | 192.22 | 193.91 | 179.14 | 179.19 | 3,383,402 | -10.64(-5.61%) |
Aug 23, 2023 | 188.02 | 190.95 | 186.05 | 189.83 | 2,515,816 | +2.31(+1.23%) |
Aug 22, 2023 | 184.60 | 189.18 | 183.37 | 187.52 | 3,630,530 | +2.85(+1.54%) |
Aug 21, 2023 | 181.53 | 186.65 | 181.33 | 184.67 | 2,151,119 | +4.13(+2.29%) |
Aug 18, 2023 | 179.36 | 182.10 | 177.23 | 180.54 | 2,365,450 | -2.22(-1.21%) |
Aug 17, 2023 | 182.18 | 184.82 | 181.07 | 182.76 | 2,837,568 | +1.39(+0.77%) |
Aug 16, 2023 | 181.62 | 182.81 | 180.14 | 181.37 | 4,271,584 | +1.72(+0.96%) |
Aug 15, 2023 | 178.09 | 181.88 | 177.64 | 179.65 | 1,602,217 | +1.53(+0.86%) |
Aug 14, 2023 | 174.31 | 178.66 | 174.01 | 178.12 | 1,661,902 | +3.18(+1.82%) |
Aug 11, 2023 | 176.34 | 177.40 | 174.45 | 174.94 | 1,232,413 | -1.36(-0.77%) |
Aug 10, 2023 | 178.93 | 180.63 | 175.42 | 176.30 | 1,272,081 | -1.16(-0.65%) |
Aug 09, 2023 | 180.52 | 182.34 | 176.54 | 177.46 | 1,659,440 | -2.99(-1.66%) |
Aug 08, 2023 | 179.00 | 181.46 | 177.38 | 180.45 | 2,165,110 | +1.18(+0.66%) |
Aug 07, 2023 | 180.13 | 181.10 | 174.39 | 179.27 | 2,268,639 | -0.33(-0.18%) |
Aug 04, 2023 | 178.88 | 182.51 | 177.00 | 179.60 | 2,578,196 | +1.84(+1.04%) |
Aug 03, 2023 | 178.00 | 180.93 | 174.00 | 177.76 | 2,788,057 | +0.48(+0.27%) |
Aug 02, 2023 | 183.11 | 183.84 | 176.82 | 177.28 | 4,253,477 | -8.33(-4.49%) |
Aug 01, 2023 | 177.50 | 190.65 | 170.30 | 185.61 | 16,038,276 | +30.52(+19.68%) |
Jul 31, 2023 | 153.00 | 155.42 | 150.72 | 155.09 | 7,063,158 | +4.00(+2.65%) |
Jul 28, 2023 | 157.00 | 157.18 | 149.10 | 151.09 | 7,289,141 | -9.90(-6.15%) |
Jul 27, 2023 | 164.30 | 164.88 | 159.56 | 160.99 | 3,869,774 | -3.46(-2.10%) |
Jul 26, 2023 | 173.64 | 173.64 | 162.31 | 164.45 | 3,771,524 | -9.64(-5.54%) |
Jul 25, 2023 | 173.29 | 175.56 | 172.55 | 174.09 | 2,654,104 | +2.37(+1.38%) |
Jul 24, 2023 | 171.86 | 172.32 | 168.75 | 171.72 | 2,086,231 | +0.08(+0.05%) |
Jul 21, 2023 | 173.32 | 173.78 | 171.41 | 171.64 | 1,641,313 | +0.23(+0.13%) |
Jul 20, 2023 | 175.30 | 176.84 | 169.89 | 171.41 | 2,616,317 | -4.85(-2.75%) |
Jul 19, 2023 | 174.46 | 176.66 | 173.68 | 176.26 | 2,405,832 | +2.75(+1.58%) |
Jul 18, 2023 | 170.42 | 174.84 | 168.82 | 173.51 | 2,980,561 | +3.09(+1.81%) |
Jul 17, 2023 | 165.54 | 170.46 | 165.54 | 170.42 | 1,874,816 | +4.84(+2.92%) |
Jul 14, 2023 | 166.92 | 169.50 | 162.91 | 165.58 | 2,035,081 | -3.03(-1.80%) |
Jul 13, 2023 | 165.20 | 168.78 | 164.88 | 168.61 | 2,789,484 | +4.57(+2.79%) |
Jul 12, 2023 | 162.00 | 164.62 | 161.60 | 164.04 | 2,688,202 | +3.87(+2.42%) |
Jul 11, 2023 | 160.49 | 161.76 | 158.40 | 160.17 | 1,614,782 | +0.62(+0.39%) |
Jul 10, 2023 | 157.59 | 159.63 | 155.80 | 159.55 | 1,474,633 | +1.55(+0.98%) |
Jul 07, 2023 | 158.65 | 160.69 | 157.42 | 158.00 | 1,785,070 | -0.90(-0.57%) |
Jul 06, 2023 | 157.63 | 159.65 | 156.72 | 158.90 | 1,387,731 | -0.78(-0.49%) |
Jul 05, 2023 | 158.22 | 160.24 | 157.67 | 159.68 | 1,544,794 | -0.22(-0.14%) |
Jul 03, 2023 | 161.34 | 161.86 | 157.94 | 159.90 | 921,659 | -2.16(-1.33%) |
Jun 30, 2023 | 161.37 | 164.20 | 159.81 | 162.06 | 3,001,235 | +2.77(+1.74%) |
Jun 29, 2023 | 157.11 | 159.96 | 155.19 | 159.29 | 2,256,294 | +3.43(+2.20%) |
Jun 28, 2023 | 154.92 | 158.05 | 154.00 | 155.86 | 2,340,263 | -0.27(-0.17%) |
Jun 27, 2023 | 152.30 | 157.29 | 152.20 | 156.13 | 3,156,937 | +5.31(+3.52%) |
Jun 26, 2023 | 149.61 | 153.23 | 149.09 | 150.82 | 2,748,953 | +2.00(+1.34%) |
Jun 23, 2023 | 150.75 | 150.95 | 148.32 | 148.82 | 8,422,739 | -4.42(-2.88%) |
Jun 22, 2023 | 150.98 | 153.39 | 149.72 | 153.24 | 3,316,205 | +1.73(+1.14%) |
Jun 21, 2023 | 153.59 | 154.27 | 149.87 | 151.51 | 3,322,564 | -2.99(-1.94%) |
Jun 20, 2023 | 157.30 | 159.42 | 153.72 | 154.50 | 4,375,962 | -3.29(-2.09%) |
Jun 16, 2023 | 165.69 | 166.22 | 157.37 | 157.79 | 4,499,730 | -5.68(-3.47%) |
Jun 15, 2023 | 161.14 | 164.32 | 158.39 | 163.47 | 6,493,653 | -5.61(-3.32%) |
Jun 14, 2023 | 166.64 | 169.16 | 164.41 | 169.08 | 2,622,048 | +0.48(+0.28%) |
Jun 13, 2023 | 171.12 | 172.63 | 165.61 | 168.60 | 3,294,635 | -1.40(-0.82%) |
Jun 12, 2023 | 163.45 | 170.02 | 162.84 | 170.00 | 3,233,788 | +7.48(+4.60%) |
Jun 09, 2023 | 164.15 | 167.18 | 161.33 | 162.52 | 2,980,145 | +0.20(+0.12%) |
Jun 08, 2023 | 156.00 | 163.11 | 155.76 | 162.32 | 2,855,579 | +6.73(+4.33%) |
Jun 07, 2023 | 159.67 | 162.46 | 155.46 | 155.59 | 3,338,090 | -4.09(-2.56%) |
Jun 06, 2023 | 161.00 | 161.41 | 157.83 | 159.68 | 3,015,396 | -2.95(-1.81%) |
Jun 05, 2023 | 162.97 | 164.04 | 160.01 | 162.63 | 2,368,360 | +0.13(+0.08%) |
Jun 02, 2023 | 167.25 | 169.98 | 162.44 | 162.50 | 3,376,998 | -4.18(-2.51%) |
Jun 01, 2023 | 165.80 | 167.77 | 164.75 | 166.68 | 3,634,848 | +0.34(+0.20%) |
May 31, 2023 | 170.01 | 170.60 | 165.83 | 166.34 | 6,174,184 | -8.08(-4.63%) |
May 30, 2023 | 171.02 | 178.36 | 170.11 | 174.42 | 6,351,646 | +4.07(+2.39%) |
May 26, 2023 | 157.01 | 170.69 | 157.00 | 170.35 | 8,700,917 | +14.15(+9.06%) |
May 25, 2023 | 153.22 | 156.76 | 150.63 | 156.20 | 8,137,630 | +14.98(+10.61%) |
May 24, 2023 | 142.30 | 142.88 | 139.18 | 141.22 | 3,157,945 | +0.75(+0.53%) |
May 23, 2023 | 143.97 | 144.89 | 140.41 | 140.47 | 2,737,562 | -4.90(-3.37%) |
May 22, 2023 | 145.24 | 147.66 | 144.72 | 145.37 | 2,618,232 | +1.46(+1.01%) |
May 19, 2023 | 142.81 | 145.77 | 142.02 | 143.91 | 3,329,727 | +2.45(+1.73%) |
May 18, 2023 | 134.56 | 141.80 | 133.42 | 141.46 | 3,298,910 | +5.63(+4.14%) |
May 17, 2023 | 136.59 | 137.13 | 134.63 | 135.83 | 2,352,059 | -0.31(-0.23%) |
May 16, 2023 | 137.50 | 138.40 | 135.87 | 136.14 | 2,106,089 | -1.84(-1.33%) |
May 15, 2023 | 138.50 | 139.66 | 137.87 | 137.98 | 1,648,527 | -0.65(-0.47%) |
May 12, 2023 | 139.14 | 140.44 | 136.93 | 138.63 | 1,778,990 | -0.38(-0.27%) |
May 11, 2023 | 141.43 | 141.94 | 138.43 | 139.01 | 1,811,090 | -2.23(-1.58%) |
May 10, 2023 | 140.41 | 141.90 | 138.68 | 141.24 | 2,200,707 | +2.72(+1.96%) |
May 09, 2023 | 136.91 | 139.19 | 136.74 | 138.52 | 2,211,994 | +0.45(+0.33%) |
May 08, 2023 | 138.10 | 139.98 | 137.87 | 138.07 | 2,191,227 | +0.09(+0.07%) |
May 05, 2023 | 135.39 | 139.38 | 134.46 | 137.98 | 3,035,034 | +2.64(+1.95%) |
May 04, 2023 | 132.02 | 136.81 | 131.68 | 135.34 | 4,223,242 | +2.61(+1.97%) |
May 03, 2023 | 135.10 | 136.11 | 132.25 | 132.73 | 5,042,998 | -2.25(-1.67%) |
May 02, 2023 | 145.31 | 146.00 | 134.73 | 134.98 | 16,413,868 | -25.18(-15.72%) |
May 01, 2023 | 160.55 | 162.09 | 159.43 | 160.16 | 4,289,132 | +0.00(+0.00%) |
Apr 28, 2023 | 156.00 | 160.28 | 155.33 | 160.16 | 2,386,668 | +3.40(+2.17%) |
Apr 27, 2023 | 157.01 | 157.46 | 152.35 | 156.76 | 2,248,295 | +0.80(+0.51%) |
Apr 26, 2023 | 157.46 | 159.58 | 155.18 | 155.96 | 3,293,149 | +2.38(+1.55%) |
Apr 25, 2023 | 156.56 | 157.64 | 153.02 | 153.58 | 2,752,152 | -2.98(-1.90%) |
Apr 24, 2023 | 155.87 | 156.85 | 154.63 | 156.56 | 2,350,709 | +0.69(+0.44%) |
Apr 21, 2023 | 155.43 | 156.41 | 153.74 | 155.87 | 1,567,715 | +0.48(+0.31%) |
Apr 20, 2023 | 155.08 | 157.43 | 154.51 | 155.39 | 2,295,774 | -2.70(-1.71%) |
Apr 19, 2023 | 161.12 | 161.25 | 156.26 | 158.09 | 2,956,413 | -4.60(-2.83%) |
Apr 18, 2023 | 165.22 | 165.75 | 161.76 | 162.69 | 1,636,217 | -0.73(-0.45%) |
Apr 17, 2023 | 164.52 | 164.62 | 162.24 | 163.42 | 1,057,627 | -0.18(-0.11%) |
Apr 14, 2023 | 164.12 | 166.84 | 162.64 | 163.60 | 1,398,981 | -1.19(-0.72%) |
Apr 13, 2023 | 162.64 | 165.23 | 161.78 | 164.79 | 1,668,599 | +3.38(+2.09%) |
Apr 12, 2023 | 161.72 | 162.99 | 160.03 | 161.41 | 1,896,358 | +1.80(+1.13%) |
Apr 11, 2023 | 162.00 | 162.50 | 159.16 | 159.61 | 1,806,697 | -3.52(-2.16%) |
Apr 10, 2023 | 158.59 | 163.43 | 158.30 | 163.13 | 1,483,017 | +3.28(+2.05%) |
Apr 06, 2023 | 158.69 | 161.04 | 157.15 | 159.85 | 2,677,546 | -3.01(-1.85%) |
Apr 05, 2023 | 165.45 | 165.75 | 162.24 | 162.86 | 2,145,967 | -3.88(-2.33%) |
Apr 04, 2023 | 167.75 | 168.66 | 165.59 | 166.74 | 1,522,951 | -1.00(-0.60%) |
Apr 03, 2023 | 165.65 | 168.32 | 165.03 | 167.74 | 3,217,798 | -0.12(-0.07%) |
Mar 31, 2023 | 162.54 | 168.06 | 160.73 | 167.86 | 3,030,464 | +5.37(+3.30%) |
Mar 30, 2023 | 163.50 | 163.90 | 161.81 | 162.49 | 2,918,339 | -0.01(-0.01%) |
Mar 29, 2023 | 164.85 | 165.03 | 161.34 | 162.50 | 3,505,534 | -0.50(-0.31%) |
Mar 28, 2023 | 165.99 | 166.36 | 161.04 | 163.00 | 3,792,436 | -4.96(-2.95%) |
Mar 27, 2023 | 169.38 | 171.13 | 167.57 | 167.96 | 1,942,725 | -0.98(-0.58%) |
Mar 24, 2023 | 168.86 | 169.95 | 167.05 | 168.94 | 2,500,263 | -0.45(-0.27%) |
Mar 23, 2023 | 168.32 | 171.44 | 167.29 | 169.39 | 2,990,577 | +3.33(+2.01%) |
Mar 22, 2023 | 167.56 | 170.13 | 165.99 | 166.06 | 3,037,856 | -2.02(-1.20%) |
Mar 21, 2023 | 165.95 | 169.17 | 164.52 | 168.08 | 3,593,092 | +3.88(+2.36%) |
Mar 20, 2023 | 162.26 | 165.25 | 161.05 | 164.20 | 2,810,717 | +0.94(+0.58%) |
Mar 17, 2023 | 162.52 | 164.24 | 160.08 | 163.26 | 4,640,886 | +0.58(+0.36%) |
Mar 16, 2023 | 153.99 | 164.26 | 153.05 | 162.68 | 5,152,817 | +8.88(+5.77%) |
Mar 15, 2023 | 151.11 | 154.02 | 150.62 | 153.80 | 3,037,098 | +0.65(+0.42%) |
Mar 14, 2023 | 149.83 | 153.25 | 148.16 | 153.15 | 3,213,671 | +6.28(+4.28%) |
Mar 13, 2023 | 145.17 | 148.59 | 142.45 | 146.87 | 2,314,660 | +0.41(+0.28%) |
Mar 10, 2023 | 148.42 | 150.73 | 145.21 | 146.46 | 2,911,612 | -2.19(-1.47%) |
Mar 09, 2023 | 148.79 | 152.07 | 147.78 | 148.65 | 4,151,998 | +0.25(+0.17%) |
Mar 08, 2023 | 143.00 | 148.90 | 143.00 | 148.40 | 3,859,756 | +5.53(+3.87%) |
Mar 07, 2023 | 144.00 | 144.46 | 141.50 | 142.87 | 1,482,787 | +0.29(+0.20%) |
Mar 06, 2023 | 142.36 | 144.73 | 141.36 | 142.58 | 2,292,082 | +1.90(+1.35%) |
Mar 03, 2023 | 137.88 | 140.83 | 137.61 | 140.68 | 1,830,055 | +4.10(+3.00%) |
Mar 02, 2023 | 138.00 | 138.00 | 134.47 | 136.58 | 1,955,147 | -1.98(-1.43%) |
Mar 01, 2023 | 138.80 | 139.15 | 137.32 | 138.56 | 1,767,737 | -0.14(-0.10%) |
Feb 28, 2023 | 137.95 | 139.85 | 137.95 | 138.70 | 2,056,799 | +0.70(+0.51%) |
Feb 27, 2023 | 137.77 | 139.24 | 137.10 | 138.00 | 1,669,524 | +2.47(+1.82%) |
Feb 24, 2023 | 135.11 | 136.03 | 133.20 | 135.53 | 1,327,154 | -1.31(-0.96%) |
Feb 23, 2023 | 137.86 | 140.35 | 134.19 | 136.84 | 1,582,794 | +1.63(+1.21%) |
Feb 22, 2023 | 133.12 | 136.00 | 132.52 | 135.21 | 2,205,969 | +0.68(+0.51%) |
Feb 21, 2023 | 136.93 | 137.99 | 134.45 | 134.53 | 1,384,634 | -3.70(-2.68%) |
Feb 17, 2023 | 140.37 | 141.00 | 136.69 | 138.23 | 1,918,956 | -3.45(-2.44%) |
Feb 16, 2023 | 140.33 | 143.86 | 139.30 | 141.68 | 2,288,609 | +0.15(+0.11%) |
Feb 15, 2023 | 142.94 | 145.17 | 140.80 | 141.53 | 2,868,306 | +0.07(+0.05%) |
Feb 14, 2023 | 134.53 | 144.37 | 130.08 | 141.46 | 7,483,575 | +5.46(+4.01%) |
Feb 13, 2023 | 134.50 | 136.88 | 134.00 | 136.00 | 3,110,629 | +2.73(+2.05%) |
Feb 10, 2023 | 135.45 | 135.91 | 132.29 | 133.27 | 1,936,300 | -3.25(-2.38%) |
Feb 09, 2023 | 138.00 | 138.81 | 135.74 | 136.52 | 2,154,549 | +0.06(+0.04%) |
Feb 08, 2023 | 135.34 | 138.10 | 134.55 | 136.46 | 2,877,994 | +1.55(+1.15%) |
Feb 07, 2023 | 129.52 | 135.74 | 129.01 | 134.91 | 2,299,347 | +5.22(+4.02%) |
Feb 06, 2023 | 130.74 | 132.74 | 129.09 | 129.69 | 2,104,779 | -2.27(-1.72%) |
Feb 03, 2023 | 130.87 | 133.79 | 130.29 | 131.96 | 2,084,909 | -1.48(-1.11%) |
Feb 02, 2023 | 131.55 | 134.45 | 130.50 | 133.44 | 4,741,255 | +2.92(+2.24%) |
Feb 01, 2023 | 125.49 | 131.00 | 123.74 | 130.52 | 3,748,206 | +4.50(+3.57%) |
Jan 31, 2023 | 123.70 | 126.38 | 123.42 | 126.02 | 1,700,826 | +2.18(+1.76%) |
Jan 30, 2023 | 125.01 | 125.59 | 123.32 | 123.84 | 1,774,071 | -2.22(-1.76%) |
Jan 27, 2023 | 123.64 | 127.07 | 123.50 | 126.06 | 2,179,018 | +2.07(+1.67%) |
Jan 26, 2023 | 123.58 | 125.03 | 122.92 | 123.99 | 1,618,672 | +2.45(+2.02%) |
Jan 25, 2023 | 119.34 | 121.90 | 117.65 | 121.54 | 2,117,225 | -0.23(-0.19%) |
Jan 24, 2023 | 107.57 | 121.96 | 107.57 | 121.77 | 1,915,407 | +2.61(+2.19%) |
Jan 23, 2023 | 115.63 | 120.10 | 115.49 | 119.16 | 1,972,370 | +4.03(+3.50%) |
Jan 20, 2023 | 111.89 | 115.32 | 111.68 | 115.13 | 2,138,768 | +3.62(+3.25%) |
Jan 19, 2023 | 114.55 | 115.07 | 111.00 | 111.51 | 1,742,712 | -3.49(-3.03%) |
Jan 18, 2023 | 117.62 | 118.37 | 114.79 | 115.00 | 2,487,135 | -1.30(-1.12%) |
Jan 17, 2023 | 114.93 | 116.94 | 114.51 | 116.30 | 2,704,219 | +1.30(+1.13%) |
Jan 13, 2023 | 115.28 | 116.91 | 114.98 | 115.00 | 2,000,098 | -2.18(-1.86%) |
Jan 12, 2023 | 116.75 | 117.69 | 114.55 | 117.18 | 1,596,809 | +0.85(+0.73%) |
Jan 11, 2023 | 115.20 | 116.38 | 114.01 | 116.33 | 1,481,567 | +1.10(+0.95%) |
Jan 10, 2023 | 114.63 | 116.21 | 113.94 | 115.23 | 1,304,351 | +0.36(+0.31%) |
Jan 09, 2023 | 113.77 | 117.33 | 113.70 | 114.87 | 1,810,963 | +2.42(+2.15%) |
Jan 06, 2023 | 110.20 | 113.00 | 108.91 | 112.45 | 2,328,558 | +2.96(+2.70%) |
Jan 05, 2023 | 112.37 | 112.37 | 109.17 | 109.49 | 3,707,968 | -4.35(-3.82%) |
Jan 04, 2023 | 120.60 | 121.10 | 113.15 | 113.84 | 4,614,124 | -7.07(-5.85%) |
Jan 03, 2023 | 122.91 | 123.78 | 118.90 | 120.91 | 1,693,718 | -0.44(-0.36%) |
Dec 30, 2022 | 120.60 | 121.42 | 119.56 | 121.35 | 838,974 | -0.53(-0.43%) |
Dec 29, 2022 | 120.95 | 122.37 | 120.81 | 121.88 | 1,223,825 | +2.71(+2.27%) |
Dec 28, 2022 | 118.55 | 119.89 | 117.87 | 119.17 | 1,086,507 | +0.31(+0.26%) |
Dec 27, 2022 | 119.89 | 119.92 | 118.02 | 118.86 | 701,944 | -0.91(-0.76%) |
Dec 23, 2022 | 120.09 | 120.40 | 118.28 | 119.77 | 995,394 | -0.60(-0.50%) |
Dec 22, 2022 | 122.22 | 122.22 | 118.59 | 120.37 | 1,728,202 | -2.96(-2.40%) |
Dec 21, 2022 | 122.50 | 124.58 | 122.17 | 123.33 | 1,182,103 | +1.56(+1.28%) |
Dec 20, 2022 | 121.81 | 122.95 | 120.55 | 121.77 | 1,712,273 | -0.78(-0.64%) |
Dec 19, 2022 | 124.25 | 124.25 | 121.45 | 122.55 | 1,682,572 | -1.11(-0.90%) |
Dec 16, 2022 | 123.84 | 124.52 | 122.16 | 123.66 | 3,420,913 | -1.92(-1.53%) |
Dec 15, 2022 | 129.16 | 129.53 | 124.75 | 125.58 | 2,546,618 | -5.41(-4.13%) |
Dec 14, 2022 | 133.28 | 135.28 | 129.79 | 130.99 | 2,148,670 | -2.03(-1.53%) |
Dec 13, 2022 | 136.71 | 137.85 | 132.01 | 133.02 | 2,704,622 | +2.06(+1.57%) |
Dec 12, 2022 | 127.87 | 130.99 | 126.39 | 130.96 | 1,982,371 | +3.06(+2.39%) |
Dec 09, 2022 | 128.53 | 131.73 | 127.81 | 127.90 | 1,917,354 | -0.23(-0.18%) |
Dec 08, 2022 | 128.06 | 128.68 | 126.16 | 128.13 | 2,724,163 | +1.37(+1.08%) |
Dec 07, 2022 | 128.41 | 128.76 | 124.74 | 126.76 | 2,815,884 | -2.28(-1.77%) |
Dec 06, 2022 | 133.69 | 133.76 | 127.78 | 129.04 | 2,083,550 | -3.79(-2.85%) |
Dec 05, 2022 | 133.16 | 134.29 | 132.07 | 132.83 | 1,318,302 | -2.21(-1.64%) |
Dec 02, 2022 | 136.50 | 137.30 | 133.22 | 135.04 | 2,016,735 | -4.74(-3.39%) |
Dec 01, 2022 | 140.05 | 140.81 | 137.69 | 139.78 | 1,642,381 | +0.48(+0.34%) |
Nov 30, 2022 | 133.71 | 139.32 | 132.83 | 139.30 | 2,846,044 | +5.59(+4.18%) |
Nov 29, 2022 | 134.05 | 134.47 | 132.43 | 133.71 | 1,110,059 | +0.01(+0.01%) |
Nov 28, 2022 | 135.40 | 135.93 | 132.78 | 133.70 | 1,374,653 | -2.06(-1.52%) |
Nov 25, 2022 | 137.23 | 137.35 | 135.63 | 135.76 | 644,909 | -1.43(-1.04%) |
Nov 23, 2022 | 136.14 | 137.39 | 134.93 | 137.19 | 1,521,734 | +1.15(+0.85%) |
Nov 22, 2022 | 133.02 | 136.25 | 132.05 | 136.04 | 1,677,525 | +1.43(+1.06%) |
Nov 21, 2022 | 134.96 | 136.95 | 134.00 | 134.61 | 1,260,520 | -0.87(-0.64%) |
Nov 18, 2022 | 134.17 | 135.70 | 133.09 | 135.48 | 1,954,666 | +3.42(+2.59%) |
Nov 17, 2022 | 129.41 | 133.58 | 129.00 | 132.06 | 1,867,606 | +1.37(+1.05%) |
Nov 16, 2022 | 131.29 | 131.72 | 128.56 | 130.69 | 1,456,019 | -1.96(-1.48%) |
Nov 15, 2022 | 133.40 | 134.21 | 130.56 | 132.65 | 2,421,446 | +1.45(+1.11%) |
Nov 14, 2022 | 128.50 | 134.61 | 128.35 | 131.20 | 3,275,934 | +2.65(+2.06%) |
Nov 11, 2022 | 127.48 | 129.77 | 125.67 | 128.55 | 2,874,913 | +1.57(+1.24%) |
Nov 10, 2022 | 130.20 | 130.29 | 125.67 | 126.98 | 3,630,656 | +4.06(+3.30%) |
Nov 09, 2022 | 124.89 | 125.35 | 122.43 | 122.92 | 3,084,079 | -6.19(-4.79%) |
Nov 08, 2022 | 130.73 | 131.09 | 128.22 | 129.11 | 3,232,709 | -1.47(-1.13%) |
Nov 07, 2022 | 131.59 | 131.99 | 129.58 | 130.58 | 1,894,458 | -0.49(-0.37%) |
Nov 04, 2022 | 131.64 | 133.70 | 128.88 | 131.07 | 3,960,006 | +8.82(+7.21%) |
Nov 03, 2022 | 123.73 | 125.97 | 121.97 | 122.25 | 2,060,633 | -2.79(-2.23%) |
Nov 02, 2022 | 127.87 | 125.04 | 3,361,848 | -2.67(-2.09%) | ||
Nov 01, 2022 | 120.38 | 128.06 | 118.11 | 127.71 | 5,266,745 | +6.85(+5.67%) |
Oct 31, 2022 | 120.45 | 123.37 | 119.90 | 120.86 | 3,372,702 | -0.61(-0.50%) |
Oct 28, 2022 | 119.43 | 121.75 | 117.11 | 121.47 | 3,220,205 | +2.34(+1.96%) |
Oct 27, 2022 | 121.21 | 126.53 | 118.21 | 119.13 | 5,264,677 | +10.16(+9.32%) |
Oct 26, 2022 | 110.47 | 111.89 | 108.03 | 108.97 | 3,903,415 | -3.66(-3.25%) |
Oct 25, 2022 | 107.00 | 113.10 | 106.50 | 112.63 | 3,199,060 | +1.89(+1.71%) |
Oct 24, 2022 | 110.75 | 112.14 | 109.05 | 110.74 | 1,377,372 | +0.22(+0.20%) |
Oct 21, 2022 | 105.65 | 111.00 | 105.39 | 110.52 | 2,178,720 | +4.88(+4.62%) |
Oct 20, 2022 | 104.83 | 108.95 | 104.83 | 105.64 | 1,560,444 | +0.53(+0.50%) |
Oct 19, 2022 | 105.04 | 107.49 | 104.06 | 105.11 | 2,322,257 | -1.17(-1.10%) |
Oct 18, 2022 | 108.00 | 108.82 | 104.60 | 106.28 | 2,356,015 | +1.72(+1.64%) |
Oct 17, 2022 | 103.39 | 105.97 | 102.72 | 104.56 | 2,198,498 | +4.19(+4.17%) |
Oct 14, 2022 | 104.60 | 105.28 | 100.33 | 100.37 | 2,118,501 | -3.54(-3.41%) |
Oct 13, 2022 | 99.10 | 105.20 | 98.20 | 103.91 | 3,950,200 | +0.26(+0.25%) |
Oct 12, 2022 | 107.86 | 108.38 | 103.25 | 103.65 | 2,902,196 | -3.40(-3.18%) |
Oct 11, 2022 | 108.49 | 108.97 | 106.16 | 107.05 | 1,964,974 | -2.43(-2.22%) |
Oct 10, 2022 | 116.93 | 116.93 | 106.26 | 109.48 | 3,106,365 | -6.93(-5.95%) |
Oct 07, 2022 | 119.70 | 119.93 | 115.69 | 116.41 | 1,696,936 | -5.49(-4.50%) |
Oct 06, 2022 | 121.00 | 123.31 | 120.65 | 121.90 | 1,699,484 | +0.55(+0.45%) |
Oct 05, 2022 | 118.83 | 122.12 | 118.38 | 121.35 | 1,247,677 | +0.54(+0.45%) |
Oct 04, 2022 | 118.99 | 120.93 | 118.35 | 120.81 | 1,584,486 | +4.98(+4.30%) |