Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 212.12 | 213.50 | 212.12 | 212.15 | 1,291,135 | -0.09(-0.04%) |
Sep 28, 2023 | 212.90 | 212.97 | 212.15 | 212.24 | 1,299,094 | -0.31(-0.15%) |
Sep 27, 2023 | 215.00 | 215.00 | 212.23 | 212.55 | 3,395,614 | -3.61(-1.67%) |
Sep 26, 2023 | 215.75 | 217.08 | 215.33 | 216.16 | 2,974,834 | +0.64(+0.30%) |
Sep 25, 2023 | 213.22 | 215.70 | 214.76 | 215.52 | 1,876,334 | +1.82(+0.85%) |
Sep 22, 2023 | 213.80 | 214.00 | 213.20 | 213.70 | 3,163,729 | +7.31(+3.54%) |
Sep 21, 2023 | 206.50 | 207.54 | 206.00 | 206.39 | 721,357 | -0.60(-0.29%) |
Sep 20, 2023 | 208.10 | 208.31 | 206.99 | 206.99 | 1,728,491 | -1.32(-0.63%) |
Sep 19, 2023 | 207.33 | 208.77 | 207.07 | 208.31 | 1,062,086 | +1.14(+0.55%) |
Sep 18, 2023 | 208.06 | 208.37 | 206.93 | 207.17 | 1,131,543 | -1.23(-0.59%) |
Sep 15, 2023 | 207.24 | 208.45 | 207.00 | 208.40 | 1,650,206 | +1.90(+0.92%) |
Sep 14, 2023 | 206.00 | 207.18 | 206.00 | 206.50 | 921,817 | +0.56(+0.27%) |
Sep 13, 2023 | 207.17 | 207.50 | 205.73 | 205.94 | 898,952 | -1.41(-0.68%) |
Sep 12, 2023 | 207.80 | 208.22 | 206.84 | 207.35 | 1,376,314 | -0.78(-0.37%) |
Sep 11, 2023 | 204.25 | 208.46 | 204.00 | 208.13 | 1,831,346 | +3.70(+1.81%) |
Sep 08, 2023 | 205.33 | 205.40 | 203.60 | 204.43 | 1,419,516 | -0.47(-0.23%) |
Sep 07, 2023 | 206.17 | 206.59 | 204.81 | 204.90 | 1,268,890 | -1.20(-0.58%) |
Sep 06, 2023 | 207.10 | 207.38 | 205.73 | 206.10 | 1,278,359 | -1.08(-0.52%) |
Sep 05, 2023 | 208.15 | 208.20 | 207.13 | 207.18 | 1,221,149 | -0.73(-0.35%) |
Sep 01, 2023 | 210.00 | 210.50 | 207.74 | 207.91 | 2,119,705 | +1.84(+0.89%) |
Aug 31, 2023 | 207.00 | 207.74 | 205.74 | 206.07 | 1,929,521 | -0.78(-0.38%) |
Aug 30, 2023 | 207.31 | 207.82 | 206.76 | 206.85 | 1,984,034 | -0.11(-0.05%) |
Aug 29, 2023 | 206.00 | 207.67 | 206.00 | 206.96 | 2,022,713 | +0.70(+0.34%) |
Aug 28, 2023 | 209.00 | 209.39 | 205.97 | 206.26 | 2,857,731 | +6.45(+3.23%) |
Aug 25, 2023 | 197.79 | 199.96 | 197.65 | 199.81 | 902,756 | +2.05(+1.04%) |
Aug 24, 2023 | 196.00 | 197.95 | 195.62 | 197.76 | 1,405,737 | +2.12(+1.08%) |
Aug 23, 2023 | 195.18 | 195.95 | 194.55 | 195.64 | 1,431,898 | +1.36(+0.70%) |
Aug 22, 2023 | 193.25 | 194.75 | 193.25 | 194.28 | 1,148,862 | +0.98(+0.51%) |
Aug 21, 2023 | 192.69 | 194.00 | 192.69 | 193.30 | 746,661 | +0.56(+0.29%) |
Aug 18, 2023 | 192.62 | 193.65 | 192.62 | 192.74 | 486,660 | -0.16(-0.08%) |
Aug 17, 2023 | 193.29 | 194.16 | 192.83 | 192.90 | 732,178 | -0.45(-0.23%) |
Aug 16, 2023 | 194.16 | 194.16 | 193.23 | 193.35 | 969,012 | -0.85(-0.44%) |
Aug 15, 2023 | 194.20 | 195.18 | 194.14 | 194.20 | 669,630 | -0.08(-0.04%) |
Aug 14, 2023 | 195.14 | 196.00 | 194.27 | 194.28 | 748,208 | -0.40(-0.21%) |
Aug 11, 2023 | 194.66 | 195.75 | 194.42 | 194.68 | 624,297 | -0.32(-0.16%) |
Aug 10, 2023 | 194.99 | 196.00 | 194.83 | 195.00 | 1,114,508 | +0.15(+0.08%) |
Aug 09, 2023 | 194.82 | 195.59 | 194.80 | 194.85 | 1,052,917 | +0.20(+0.10%) |
Aug 08, 2023 | 194.94 | 194.94 | 194.09 | 194.65 | 642,657 | +1.00(+0.52%) |
Aug 07, 2023 | 194.00 | 194.60 | 193.25 | 193.65 | 965,744 | +0.19(+0.10%) |
Aug 04, 2023 | 193.69 | 194.42 | 193.44 | 193.47 | 634,483 | -0.03(-0.02%) |
Aug 03, 2023 | 193.99 | 194.19 | 192.98 | 193.50 | 556,634 | +0.52(+0.27%) |
Aug 02, 2023 | 192.60 | 193.43 | 191.91 | 192.98 | 701,774 | +0.53(+0.28%) |
Aug 01, 2023 | 192.00 | 192.67 | 191.62 | 192.45 | 686,748 | +0.67(+0.35%) |
Jul 31, 2023 | 192.50 | 192.87 | 191.71 | 191.78 | 562,525 | -0.33(-0.17%) |
Jul 28, 2023 | 192.00 | 193.15 | 191.85 | 192.11 | 813,026 | +0.54(+0.28%) |
Jul 27, 2023 | 192.62 | 193.01 | 191.14 | 191.57 | 1,204,355 | -0.78(-0.41%) |
Jul 26, 2023 | 194.31 | 194.70 | 192.28 | 192.35 | 675,614 | -1.78(-0.92%) |
Jul 25, 2023 | 195.54 | 196.34 | 194.02 | 194.13 | 666,960 | -2.10(-1.07%) |
Jul 24, 2023 | 194.19 | 196.44 | 194.04 | 196.23 | 758,241 | +1.58(+0.81%) |
Jul 21, 2023 | 195.78 | 195.78 | 193.80 | 194.65 | 3,330,153 | -0.13(-0.07%) |
Jul 20, 2023 | 195.77 | 196.95 | 194.68 | 194.78 | 1,291,458 | -0.73(-0.37%) |
Jul 19, 2023 | 196.30 | 197.44 | 195.48 | 195.51 | 1,200,918 | -0.85(-0.43%) |
Jul 18, 2023 | 197.22 | 197.75 | 196.30 | 196.36 | 854,684 | -1.24(-0.63%) |
Jul 17, 2023 | 197.17 | 198.46 | 197.05 | 197.60 | 1,190,203 | -0.40(-0.20%) |
Jul 14, 2023 | 197.50 | 198.10 | 193.77 | 198.00 | 1,321,291 | +0.85(+0.43%) |
Jul 13, 2023 | 196.19 | 197.29 | 195.81 | 197.15 | 760,177 | +1.15(+0.59%) |
Jul 12, 2023 | 194.74 | 197.82 | 194.50 | 196.00 | 971,804 | +1.00(+0.51%) |
Jul 11, 2023 | 192.00 | 195.89 | 191.66 | 195.00 | 1,384,434 | +2.79(+1.45%) |
Jul 10, 2023 | 192.06 | 192.79 | 191.72 | 192.21 | 920,138 | +0.70(+0.37%) |
Jul 07, 2023 | 191.84 | 192.28 | 191.10 | 191.51 | 699,967 | -0.39(-0.20%) |
Jul 06, 2023 | 193.11 | 193.33 | 191.68 | 191.90 | 956,783 | -1.50(-0.78%) |
Jul 05, 2023 | 194.04 | 194.54 | 192.99 | 193.40 | 688,466 | -1.03(-0.53%) |
Jul 03, 2023 | 192.90 | 194.44 | 192.25 | 194.43 | 452,212 | +1.97(+1.02%) |
Jun 30, 2023 | 192.38 | 193.34 | 191.78 | 192.46 | 1,358,461 | +0.93(+0.49%) |
Jun 29, 2023 | 193.50 | 193.72 | 190.67 | 191.53 | 2,008,009 | -2.34(-1.21%) |
Jun 28, 2023 | 196.99 | 196.99 | 193.49 | 193.87 | 2,012,197 | -2.61(-1.33%) |
Jun 27, 2023 | 198.16 | 198.19 | 195.90 | 196.48 | 1,304,292 | -0.06(-0.03%) |
Jun 26, 2023 | 198.00 | 198.40 | 196.43 | 196.54 | 1,147,610 | -1.68(-0.85%) |
Jun 23, 2023 | 198.88 | 199.67 | 198.00 | 198.22 | 1,641,925 | -0.69(-0.35%) |
Jun 22, 2023 | 198.67 | 199.42 | 198.50 | 198.91 | 612,482 | +0.28(+0.14%) |
Jun 21, 2023 | 199.09 | 199.53 | 198.43 | 198.63 | 916,362 | -0.15(-0.08%) |
Jun 20, 2023 | 197.97 | 199.56 | 197.50 | 198.78 | 911,639 | +0.46(+0.23%) |
Jun 16, 2023 | 198.02 | 198.64 | 197.19 | 198.32 | 1,571,682 | +0.78(+0.39%) |
Jun 15, 2023 | 196.40 | 197.56 | 196.29 | 197.54 | 767,893 | +1.33(+0.68%) |
Jun 14, 2023 | 198.21 | 198.34 | 195.72 | 196.21 | 1,455,379 | -0.04(-0.02%) |
Jun 13, 2023 | 198.07 | 198.54 | 196.00 | 196.25 | 1,735,362 | -0.90(-0.46%) |
Jun 12, 2023 | 197.00 | 197.95 | 196.75 | 197.15 | 1,367,257 | +0.55(+0.28%) |
Jun 09, 2023 | 194.43 | 198.66 | 194.01 | 196.60 | 1,866,884 | +1.88(+0.97%) |
Jun 08, 2023 | 195.00 | 196.00 | 194.63 | 194.72 | 1,077,575 | -0.03(-0.02%) |
Jun 07, 2023 | 195.00 | 196.02 | 194.68 | 194.75 | 1,214,814 | -0.72(-0.37%) |
Jun 06, 2023 | 195.61 | 196.00 | 194.61 | 195.47 | 606,460 | +0.28(+0.14%) |
Jun 05, 2023 | 194.68 | 196.16 | 194.43 | 195.19 | 1,076,154 | -0.19(-0.10%) |
Jun 02, 2023 | 194.12 | 195.88 | 194.00 | 195.38 | 761,949 | +0.71(+0.36%) |
Jun 01, 2023 | 195.47 | 196.20 | 194.51 | 194.67 | 977,258 | -1.03(-0.53%) |
May 31, 2023 | 194.95 | 196.38 | 194.32 | 195.70 | 1,616,910 | +1.69(+0.87%) |
May 30, 2023 | 192.41 | 195.37 | 192.41 | 194.01 | 1,185,136 | +0.52(+0.27%) |
May 26, 2023 | 194.88 | 195.74 | 192.50 | 193.49 | 1,264,830 | -0.95(-0.49%) |
May 25, 2023 | 194.57 | 195.08 | 193.80 | 194.44 | 854,438 | -0.98(-0.50%) |
May 24, 2023 | 197.27 | 197.86 | 195.23 | 195.42 | 579,550 | -1.07(-0.54%) |
May 23, 2023 | 193.85 | 197.07 | 193.18 | 196.49 | 1,228,842 | +3.13(+1.62%) |
May 22, 2023 | 193.66 | 193.91 | 192.31 | 193.36 | 1,431,389 | +0.06(+0.03%) |
May 19, 2023 | 194.50 | 195.33 | 193.15 | 193.30 | 1,479,073 | -0.85(-0.44%) |
May 18, 2023 | 192.56 | 195.20 | 192.56 | 194.15 | 2,105,299 | +1.10(+0.57%) |
May 17, 2023 | 191.12 | 194.78 | 190.04 | 193.05 | 3,589,386 | +5.41(+2.88%) |
May 16, 2023 | 189.78 | 191.18 | 184.69 | 187.64 | 7,195,978 | -11.91(-5.97%) |
May 15, 2023 | 199.29 | 200.20 | 199.00 | 199.55 | 1,546,291 | +0.55(+0.28%) |
May 12, 2023 | 199.50 | 200.18 | 198.07 | 199.00 | 1,300,455 | -0.50(-0.25%) |
May 11, 2023 | 200.56 | 201.00 | 199.01 | 199.50 | 724,788 | -0.49(-0.25%) |
May 10, 2023 | 200.34 | 200.49 | 199.64 | 199.99 | 918,698 | -0.01(-0.00%) |
May 09, 2023 | 198.30 | 200.32 | 198.01 | 200.00 | 1,055,997 | +1.77(+0.89%) |
May 08, 2023 | 199.87 | 200.04 | 198.14 | 198.23 | 1,654,994 | -1.64(-0.82%) |
May 05, 2023 | 198.57 | 200.91 | 198.20 | 199.87 | 1,642,692 | +1.37(+0.69%) |
May 04, 2023 | 198.54 | 199.42 | 197.82 | 198.50 | 1,424,622 | -0.08(-0.04%) |
May 03, 2023 | 200.80 | 200.80 | 198.52 | 198.58 | 1,180,134 | -1.35(-0.68%) |
May 02, 2023 | 199.72 | 200.36 | 199.37 | 199.93 | 1,479,481 | +0.77(+0.39%) |
May 01, 2023 | 200.18 | 200.44 | 198.93 | 199.16 | 1,286,596 | -0.84(-0.42%) |
Apr 28, 2023 | 200.83 | 202.00 | 199.93 | 200.00 | 1,663,030 | -0.76(-0.38%) |
Apr 27, 2023 | 201.40 | 202.14 | 200.50 | 200.76 | 1,184,194 | -0.63(-0.31%) |
Apr 26, 2023 | 202.53 | 202.97 | 201.00 | 201.39 | 1,448,414 | -1.81(-0.89%) |
Apr 25, 2023 | 203.90 | 203.94 | 202.82 | 203.20 | 1,334,715 | -0.07(-0.03%) |
Apr 24, 2023 | 204.50 | 204.50 | 203.16 | 203.27 | 1,709,949 | -0.53(-0.26%) |
Apr 21, 2023 | 204.95 | 205.23 | 203.50 | 203.80 | 1,127,884 | -0.44(-0.22%) |
Apr 20, 2023 | 205.31 | 205.45 | 204.14 | 204.24 | 1,053,587 | -0.76(-0.37%) |
Apr 19, 2023 | 204.76 | 205.41 | 204.68 | 205.00 | 1,128,188 | +0.00(+0.00%) |
Apr 18, 2023 | 205.15 | 205.60 | 204.65 | 205.00 | 1,173,962 | -0.40(-0.19%) |
Apr 17, 2023 | 206.35 | 206.35 | 205.10 | 205.40 | 1,074,422 | -0.10(-0.05%) |
Apr 14, 2023 | 205.10 | 206.89 | 204.91 | 205.50 | 2,052,171 | -0.75(-0.36%) |
Apr 13, 2023 | 205.10 | 207.16 | 205.10 | 206.25 | 1,250,960 | +1.05(+0.51%) |
Apr 12, 2023 | 205.40 | 205.75 | 205.00 | 205.20 | 1,056,000 | +0.22(+0.11%) |
Apr 11, 2023 | 205.00 | 205.50 | 204.46 | 204.98 | 2,037,608 | +0.28(+0.14%) |
Apr 10, 2023 | 204.52 | 205.05 | 203.49 | 204.70 | 1,990,048 | -0.85(-0.41%) |
Apr 06, 2023 | 205.77 | 206.38 | 204.90 | 205.55 | 2,030,514 | +0.55(+0.27%) |
Apr 05, 2023 | 205.00 | 206.24 | 204.79 | 205.00 | 2,127,688 | +0.11(+0.05%) |
Apr 04, 2023 | 202.65 | 205.00 | 202.38 | 204.89 | 1,340,853 | +2.89(+1.43%) |
Apr 03, 2023 | 203.41 | 203.50 | 199.75 | 202.00 | 1,758,739 | -0.47(-0.23%) |
Mar 31, 2023 | 203.01 | 204.41 | 201.77 | 202.47 | 1,358,187 | -0.61(-0.30%) |
Mar 30, 2023 | 203.00 | 203.61 | 202.68 | 203.08 | 1,305,003 | +0.85(+0.42%) |
Mar 29, 2023 | 202.55 | 203.65 | 201.59 | 202.23 | 1,279,898 | -0.79(-0.39%) |
Mar 28, 2023 | 199.60 | 203.19 | 199.50 | 203.02 | 1,263,493 | +3.42(+1.71%) |
Mar 27, 2023 | 199.10 | 200.84 | 199.03 | 199.60 | 1,854,245 | +1.96(+0.99%) |
Mar 24, 2023 | 198.10 | 198.30 | 196.93 | 197.64 | 791,330 | -0.35(-0.18%) |
Mar 23, 2023 | 199.43 | 199.71 | 197.98 | 197.99 | 910,906 | -0.38(-0.19%) |
Mar 22, 2023 | 200.69 | 200.69 | 198.37 | 198.37 | 843,396 | -1.54(-0.77%) |
Mar 21, 2023 | 200.41 | 201.14 | 199.77 | 199.91 | 1,047,836 | -0.50(-0.25%) |
Mar 20, 2023 | 200.00 | 200.69 | 199.30 | 200.41 | 1,069,556 | +0.11(+0.05%) |
Mar 17, 2023 | 199.98 | 201.04 | 199.65 | 200.30 | 1,768,991 | -0.18(-0.09%) |
Mar 16, 2023 | 199.90 | 200.78 | 198.59 | 200.48 | 1,810,800 | +0.54(+0.27%) |
Mar 15, 2023 | 199.98 | 200.65 | 199.38 | 199.94 | 2,199,712 | +0.10(+0.05%) |
Mar 14, 2023 | 199.00 | 200.09 | 197.56 | 199.84 | 2,766,220 | +2.19(+1.11%) |
Mar 13, 2023 | 198.75 | 202.86 | 196.87 | 197.65 | 9,336,910 | +25.04(+14.51%) |
Mar 10, 2023 | 173.64 | 173.98 | 169.13 | 172.61 | 1,075,542 | -1.03(-0.59%) |
Mar 09, 2023 | 176.30 | 177.81 | 173.45 | 173.64 | 1,222,357 | -2.72(-1.54%) |
Mar 08, 2023 | 177.51 | 177.51 | 174.72 | 176.36 | 520,865 | -1.14(-0.64%) |
Mar 07, 2023 | 177.96 | 179.89 | 177.17 | 177.50 | 991,676 | +0.15(+0.08%) |
Mar 06, 2023 | 180.05 | 180.06 | 176.22 | 177.35 | 1,123,117 | -3.94(-2.17%) |
Mar 03, 2023 | 179.12 | 182.48 | 177.44 | 181.29 | 1,121,995 | +2.62(+1.47%) |
Mar 02, 2023 | 177.93 | 179.00 | 175.70 | 178.67 | 1,329,939 | +0.44(+0.25%) |
Mar 01, 2023 | 181.06 | 182.45 | 178.00 | 178.23 | 1,856,094 | -1.46(-0.81%) |
Feb 28, 2023 | 177.03 | 180.74 | 175.46 | 179.69 | 2,814,463 | +1.53(+0.86%) |
Feb 27, 2023 | 182.54 | 182.55 | 175.67 | 178.16 | 5,813,738 | +16.79(+10.40%) |
Feb 24, 2023 | 161.24 | 162.56 | 160.34 | 161.37 | 756,475 | -0.82(-0.51%) |
Feb 23, 2023 | 161.18 | 162.54 | 158.35 | 162.19 | 1,012,029 | +1.40(+0.87%) |
Feb 22, 2023 | 157.71 | 160.79 | 154.75 | 160.79 | 1,029,655 | +4.20(+2.68%) |
Feb 21, 2023 | 162.00 | 163.53 | 156.11 | 156.59 | 1,345,394 | -5.94(-3.65%) |
Feb 17, 2023 | 161.00 | 164.93 | 159.20 | 162.53 | 1,764,536 | +1.62(+1.01%) |
Feb 16, 2023 | 155.00 | 163.66 | 152.93 | 160.91 | 4,786,856 | +18.86(+13.28%) |
Feb 15, 2023 | 140.34 | 142.74 | 138.62 | 142.05 | 1,413,687 | +1.24(+0.88%) |
Feb 14, 2023 | 139.03 | 141.03 | 137.73 | 140.81 | 838,441 | +1.91(+1.38%) |
Feb 13, 2023 | 134.94 | 139.00 | 133.38 | 138.90 | 732,146 | +3.49(+2.58%) |
Feb 10, 2023 | 135.00 | 136.74 | 133.39 | 135.41 | 670,183 | -0.14(-0.10%) |
Feb 09, 2023 | 137.80 | 138.91 | 134.47 | 135.55 | 907,257 | -1.34(-0.98%) |
Feb 08, 2023 | 137.36 | 138.06 | 136.14 | 136.89 | 615,844 | -0.55(-0.40%) |
Feb 07, 2023 | 135.88 | 137.51 | 134.71 | 137.44 | 620,762 | +1.44(+1.06%) |
Feb 06, 2023 | 135.46 | 137.56 | 134.59 | 136.00 | 567,125 | -2.00(-1.45%) |
Feb 03, 2023 | 138.51 | 139.69 | 137.50 | 138.00 | 640,059 | -1.43(-1.03%) |
Feb 02, 2023 | 138.52 | 140.00 | 135.85 | 139.43 | 888,307 | +0.40(+0.29%) |
Feb 01, 2023 | 139.27 | 139.42 | 134.59 | 139.03 | 1,070,427 | -0.45(-0.32%) |
Jan 31, 2023 | 140.00 | 141.14 | 138.43 | 139.48 | 994,305 | -0.50(-0.36%) |
Jan 30, 2023 | 140.87 | 141.43 | 138.09 | 139.98 | 897,722 | -0.69(-0.49%) |
Jan 27, 2023 | 139.69 | 141.02 | 138.81 | 140.67 | 869,706 | +0.98(+0.70%) |
Jan 26, 2023 | 138.15 | 140.00 | 137.09 | 139.69 | 912,995 | +1.68(+1.22%) |
Jan 25, 2023 | 136.44 | 138.07 | 135.35 | 138.01 | 734,000 | +1.16(+0.85%) |
Jan 24, 2023 | 133.52 | 136.94 | 132.58 | 136.85 | 1,269,697 | +3.36(+2.52%) |
Jan 23, 2023 | 131.86 | 133.82 | 129.62 | 133.49 | 1,273,936 | +2.00(+1.52%) |
Jan 20, 2023 | 131.43 | 132.00 | 130.04 | 131.49 | 1,312,683 | -0.51(-0.39%) |
Jan 19, 2023 | 131.21 | 133.75 | 129.21 | 132.00 | 1,612,851 | +1.51(+1.16%) |
Jan 18, 2023 | 129.84 | 131.44 | 128.53 | 130.49 | 855,033 | +0.63(+0.49%) |
Jan 17, 2023 | 130.71 | 131.20 | 127.09 | 129.86 | 989,690 | -2.26(-1.71%) |
Jan 13, 2023 | 131.09 | 133.24 | 131.09 | 132.12 | 757,366 | +0.08(+0.06%) |
Jan 12, 2023 | 130.74 | 132.67 | 128.70 | 132.04 | 795,811 | +0.06(+0.05%) |
Jan 11, 2023 | 133.30 | 133.55 | 129.26 | 131.98 | 734,317 | -0.52(-0.39%) |
Jan 10, 2023 | 127.02 | 132.66 | 126.47 | 132.50 | 848,193 | +4.91(+3.85%) |
Jan 09, 2023 | 136.79 | 136.79 | 126.96 | 127.59 | 1,402,166 | -8.58(-6.30%) |
Jan 06, 2023 | 136.59 | 137.54 | 135.35 | 136.17 | 1,006,689 | +0.27(+0.20%) |
Jan 05, 2023 | 133.28 | 136.98 | 132.82 | 135.90 | 1,084,379 | +1.00(+0.74%) |
Jan 04, 2023 | 129.23 | 135.00 | 128.25 | 134.90 | 692,661 | +6.20(+4.82%) |
Jan 03, 2023 | 129.59 | 130.72 | 127.66 | 128.70 | 550,182 | +0.19(+0.15%) |
Dec 30, 2022 | 127.69 | 128.71 | 125.08 | 128.51 | 698,696 | +0.14(+0.11%) |
Dec 29, 2022 | 125.45 | 128.98 | 124.71 | 128.37 | 709,685 | +3.23(+2.58%) |
Dec 28, 2022 | 124.52 | 126.18 | 123.77 | 125.14 | 364,561 | +0.13(+0.10%) |
Dec 27, 2022 | 127.57 | 128.09 | 124.50 | 125.01 | 573,009 | -2.01(-1.58%) |
Dec 23, 2022 | 130.65 | 131.24 | 126.55 | 127.02 | 629,265 | -3.34(-2.56%) |
Dec 22, 2022 | 131.80 | 132.31 | 129.75 | 130.36 | 624,838 | -1.96(-1.48%) |
Dec 21, 2022 | 133.65 | 133.65 | 131.38 | 132.32 | 1,191,157 | -0.70(-0.53%) |
Dec 20, 2022 | 127.63 | 133.46 | 126.92 | 133.02 | 915,454 | +5.39(+4.22%) |
Dec 19, 2022 | 129.37 | 129.37 | 125.40 | 127.63 | 696,519 | -1.98(-1.53%) |
Dec 16, 2022 | 127.78 | 130.23 | 125.98 | 129.61 | 1,565,993 | +1.20(+0.93%) |
Dec 15, 2022 | 132.19 | 133.45 | 127.42 | 128.41 | 1,307,282 | -3.64(-2.76%) |
Dec 14, 2022 | 133.55 | 135.20 | 131.17 | 132.05 | 1,073,139 | -2.01(-1.50%) |
Dec 13, 2022 | 133.31 | 134.61 | 130.64 | 134.06 | 1,478,512 | +2.22(+1.68%) |
Dec 12, 2022 | 124.85 | 132.58 | 124.83 | 131.84 | 1,581,765 | +7.84(+6.32%) |
Dec 09, 2022 | 125.24 | 125.66 | 122.66 | 124.00 | 898,285 | -1.24(-0.99%) |
Dec 08, 2022 | 119.42 | 125.57 | 117.58 | 125.24 | 1,520,677 | +5.88(+4.93%) |
Dec 07, 2022 | 118.01 | 119.79 | 117.09 | 119.36 | 482,920 | +1.45(+1.23%) |
Dec 06, 2022 | 120.62 | 120.76 | 116.08 | 117.91 | 764,762 | -3.31(-2.73%) |
Dec 05, 2022 | 121.87 | 122.83 | 120.46 | 121.22 | 612,860 | -1.19(-0.97%) |
Dec 02, 2022 | 120.41 | 122.84 | 120.12 | 122.41 | 723,087 | +1.39(+1.15%) |
Dec 01, 2022 | 121.47 | 122.76 | 120.11 | 121.02 | 730,210 | -0.37(-0.30%) |
Nov 30, 2022 | 118.30 | 122.05 | 117.59 | 121.39 | 1,872,800 | +4.02(+3.43%) |
Nov 29, 2022 | 121.28 | 121.59 | 116.92 | 117.37 | 939,696 | -3.85(-3.18%) |
Nov 28, 2022 | 124.14 | 125.10 | 121.02 | 121.22 | 866,580 | -2.22(-1.80%) |
Nov 25, 2022 | 123.23 | 125.04 | 123.02 | 123.44 | 270,295 | -0.52(-0.42%) |
Nov 23, 2022 | 124.90 | 125.95 | 123.51 | 123.96 | 460,735 | -0.57(-0.46%) |
Nov 22, 2022 | 123.35 | 124.75 | 121.19 | 124.53 | 799,752 | +1.05(+0.85%) |
Nov 21, 2022 | 131.38 | 131.72 | 123.41 | 123.48 | 817,270 | -8.28(-6.28%) |
Nov 18, 2022 | 131.53 | 132.66 | 130.90 | 131.76 | 588,686 | +0.23(+0.17%) |
Nov 17, 2022 | 131.56 | 132.33 | 130.20 | 131.53 | 480,164 | -0.03(-0.02%) |
Nov 16, 2022 | 133.50 | 134.02 | 130.87 | 131.56 | 631,580 | -2.18(-1.63%) |
Nov 15, 2022 | 133.42 | 134.43 | 131.28 | 133.74 | 755,302 | +2.79(+2.13%) |
Nov 14, 2022 | 132.25 | 134.48 | 129.89 | 130.95 | 693,147 | -1.96(-1.47%) |
Nov 11, 2022 | 131.05 | 133.05 | 128.44 | 132.91 | 1,215,746 | +1.85(+1.41%) |
Nov 10, 2022 | 135.63 | 135.76 | 127.66 | 131.06 | 2,130,762 | -6.90(-5.00%) |
Nov 09, 2022 | 131.74 | 139.17 | 131.28 | 137.96 | 1,195,118 | +6.42(+4.88%) |
Nov 08, 2022 | 129.99 | 135.82 | 129.72 | 131.54 | 1,230,426 | +1.75(+1.35%) |
Nov 07, 2022 | 127.32 | 129.95 | 126.10 | 129.79 | 984,559 | +2.58(+2.03%) |
Nov 04, 2022 | 129.21 | 129.81 | 126.30 | 127.21 | 888,973 | -0.59(-0.46%) |
Nov 03, 2022 | 127.23 | 129.12 | 126.23 | 127.80 | 734,114 | -1.30(-1.01%) |
Nov 02, 2022 | 126.70 | 129.10 | 1,558,975 | +2.41(+1.90%) | ||
Nov 01, 2022 | 126.85 | 128.37 | 124.57 | 126.69 | 919,854 | -0.47(-0.37%) |
Oct 31, 2022 | 129.29 | 130.50 | 126.29 | 127.16 | 1,219,332 | -2.53(-1.95%) |
Oct 28, 2022 | 129.50 | 131.31 | 125.00 | 129.69 | 1,650,426 | -1.56(-1.19%) |
Oct 27, 2022 | 129.86 | 132.63 | 128.58 | 131.25 | 1,660,502 | +1.79(+1.38%) |
Oct 26, 2022 | 129.52 | 131.80 | 127.16 | 129.46 | 1,289,651 | +0.69(+0.54%) |
Oct 25, 2022 | 129.57 | 131.51 | 128.65 | 128.77 | 787,312 | -0.29(-0.22%) |
Oct 24, 2022 | 129.08 | 129.17 | 126.55 | 129.06 | 815,864 | +0.22(+0.17%) |
Oct 21, 2022 | 126.80 | 129.37 | 124.85 | 128.84 | 1,319,262 | +2.14(+1.69%) |
Oct 20, 2022 | 128.64 | 130.11 | 126.56 | 126.70 | 1,319,372 | -3.13(-2.41%) |
Oct 19, 2022 | 132.95 | 134.59 | 129.18 | 129.83 | 644,524 | -5.01(-3.72%) |
Oct 18, 2022 | 136.75 | 138.95 | 133.97 | 134.84 | 539,616 | -1.15(-0.85%) |
Oct 17, 2022 | 133.94 | 137.41 | 133.83 | 135.99 | 770,486 | +2.59(+1.94%) |
Oct 14, 2022 | 134.94 | 135.53 | 132.38 | 133.40 | 691,677 | -0.13(-0.10%) |
Oct 13, 2022 | 130.48 | 134.88 | 129.65 | 133.53 | 740,287 | +0.24(+0.18%) |
Oct 12, 2022 | 133.52 | 134.99 | 131.30 | 133.29 | 567,981 | +0.11(+0.08%) |
Oct 11, 2022 | 133.41 | 135.50 | 131.74 | 133.18 | 961,639 | +2.23(+1.70%) |
Oct 10, 2022 | 131.59 | 133.38 | 130.32 | 130.95 | 516,431 | -0.31(-0.24%) |
Oct 07, 2022 | 135.24 | 135.25 | 131.02 | 131.26 | 883,129 | -5.02(-3.68%) |
Oct 06, 2022 | 136.92 | 137.84 | 135.48 | 136.28 | 628,048 | -0.59(-0.43%) |
Oct 05, 2022 | 137.93 | 138.24 | 134.74 | 136.87 | 909,468 | -2.30(-1.65%) |
Oct 04, 2022 | 138.53 | 139.99 | 137.65 | 139.17 | 820,139 | +1.47(+1.07%) |