Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 199.60 | 203.87 | 199.21 | 201.51 | 957,752 | +4.57(+2.32%) |
Sep 28, 2023 | 194.97 | 200.52 | 192.60 | 196.94 | 1,356,917 | -0.58(-0.29%) |
Sep 27, 2023 | 192.92 | 200.65 | 192.92 | 197.52 | 1,523,249 | +6.12(+3.20%) |
Sep 26, 2023 | 194.65 | 196.78 | 189.74 | 191.40 | 1,089,789 | -5.06(-2.58%) |
Sep 25, 2023 | 194.13 | 196.90 | 195.52 | 196.46 | 721,067 | +1.00(+0.51%) |
Sep 22, 2023 | 190.48 | 197.59 | 190.48 | 195.46 | 1,076,559 | +5.51(+2.90%) |
Sep 21, 2023 | 196.34 | 197.85 | 189.30 | 189.95 | 1,539,672 | -10.87(-5.41%) |
Sep 20, 2023 | 207.11 | 208.92 | 200.54 | 200.82 | 750,954 | -4.54(-2.21%) |
Sep 19, 2023 | 204.62 | 205.95 | 199.86 | 205.36 | 687,994 | +0.48(+0.23%) |
Sep 18, 2023 | 202.01 | 208.60 | 202.01 | 204.88 | 1,119,997 | +1.85(+0.91%) |
Sep 15, 2023 | 208.44 | 208.44 | 200.54 | 203.03 | 1,967,334 | -6.37(-3.04%) |
Sep 14, 2023 | 209.87 | 210.35 | 206.06 | 209.40 | 671,797 | +0.51(+0.24%) |
Sep 13, 2023 | 210.87 | 212.99 | 208.25 | 208.89 | 674,394 | -2.33(-1.10%) |
Sep 12, 2023 | 211.31 | 215.77 | 210.32 | 211.22 | 961,115 | -2.81(-1.31%) |
Sep 11, 2023 | 209.44 | 215.14 | 208.17 | 214.03 | 1,480,797 | +7.43(+3.60%) |
Sep 08, 2023 | 207.30 | 208.15 | 204.06 | 206.60 | 993,177 | -0.32(-0.15%) |
Sep 07, 2023 | 200.00 | 209.32 | 200.00 | 206.92 | 1,178,710 | +0.52(+0.25%) |
Sep 06, 2023 | 205.00 | 208.50 | 203.79 | 206.40 | 871,680 | +0.49(+0.24%) |
Sep 05, 2023 | 203.57 | 207.11 | 199.91 | 205.91 | 917,285 | +1.46(+0.71%) |
Sep 01, 2023 | 203.41 | 207.42 | 202.39 | 204.45 | 784,597 | +0.39(+0.19%) |
Aug 31, 2023 | 202.00 | 206.22 | 201.70 | 204.06 | 1,160,589 | +1.80(+0.89%) |
Aug 30, 2023 | 198.78 | 202.84 | 197.30 | 202.26 | 924,470 | +3.36(+1.69%) |
Aug 29, 2023 | 191.16 | 199.81 | 189.69 | 198.90 | 1,085,822 | +7.50(+3.92%) |
Aug 28, 2023 | 191.61 | 193.96 | 189.83 | 191.40 | 730,824 | +0.38(+0.20%) |
Aug 25, 2023 | 184.11 | 191.60 | 183.78 | 191.02 | 1,019,961 | +7.00(+3.80%) |
Aug 24, 2023 | 193.34 | 193.34 | 183.69 | 184.02 | 1,217,122 | -7.67(-4.00%) |
Aug 23, 2023 | 190.00 | 194.63 | 189.53 | 191.69 | 1,282,915 | +1.65(+0.87%) |
Aug 22, 2023 | 184.72 | 191.08 | 184.03 | 190.04 | 1,050,727 | +5.86(+3.18%) |
Aug 21, 2023 | 187.02 | 187.49 | 182.59 | 184.18 | 1,603,673 | -2.12(-1.14%) |
Aug 18, 2023 | 181.81 | 187.68 | 179.59 | 186.30 | 963,473 | +0.96(+0.52%) |
Aug 17, 2023 | 186.97 | 187.00 | 181.85 | 185.34 | 1,333,447 | -1.63(-0.87%) |
Aug 16, 2023 | 191.34 | 194.76 | 186.84 | 186.97 | 1,269,197 | -6.16(-3.19%) |
Aug 15, 2023 | 197.31 | 199.39 | 192.06 | 193.13 | 1,468,119 | -6.74(-3.37%) |
Aug 14, 2023 | 195.20 | 202.78 | 194.74 | 199.87 | 1,222,152 | +2.21(+1.12%) |
Aug 11, 2023 | 195.66 | 200.27 | 195.13 | 197.66 | 1,011,625 | +0.19(+0.10%) |
Aug 10, 2023 | 194.20 | 202.64 | 193.38 | 197.47 | 1,671,781 | +5.13(+2.67%) |
Aug 09, 2023 | 196.00 | 197.00 | 191.28 | 192.34 | 1,455,661 | -3.79(-1.93%) |
Aug 08, 2023 | 189.02 | 197.91 | 188.26 | 196.13 | 1,907,983 | +2.61(+1.35%) |
Aug 07, 2023 | 197.52 | 198.00 | 188.76 | 193.52 | 2,427,614 | -5.32(-2.68%) |
Aug 04, 2023 | 210.91 | 211.65 | 197.11 | 198.84 | 5,215,202 | +29.19(+17.21%) |
Aug 03, 2023 | 168.15 | 170.77 | 166.99 | 169.65 | 2,409,322 | -0.05(-0.03%) |
Aug 02, 2023 | 176.71 | 176.71 | 168.01 | 169.70 | 1,938,522 | -11.95(-6.58%) |
Aug 01, 2023 | 178.63 | 183.86 | 175.69 | 181.65 | 1,120,165 | -0.29(-0.16%) |
Jul 31, 2023 | 174.89 | 183.50 | 174.76 | 181.94 | 1,564,273 | +7.73(+4.44%) |
Jul 28, 2023 | 173.49 | 175.54 | 169.09 | 174.21 | 1,784,197 | +3.65(+2.14%) |
Jul 27, 2023 | 181.22 | 181.65 | 169.83 | 170.56 | 1,481,381 | -6.09(-3.45%) |
Jul 26, 2023 | 175.00 | 179.01 | 172.28 | 176.65 | 1,181,578 | -1.28(-0.72%) |
Jul 25, 2023 | 173.44 | 180.49 | 173.44 | 177.93 | 1,222,356 | +4.84(+2.80%) |
Jul 24, 2023 | 176.74 | 177.37 | 171.53 | 173.09 | 1,539,136 | -1.33(-0.76%) |
Jul 21, 2023 | 176.98 | 178.94 | 173.22 | 174.42 | 4,203,463 | -1.22(-0.69%) |
Jul 20, 2023 | 185.94 | 186.01 | 174.23 | 175.64 | 2,478,584 | -12.94(-6.86%) |
Jul 19, 2023 | 189.41 | 195.99 | 186.69 | 188.58 | 2,055,353 | +1.13(+0.60%) |
Jul 18, 2023 | 180.85 | 188.81 | 180.28 | 187.45 | 1,403,949 | +7.02(+3.89%) |
Jul 17, 2023 | 179.76 | 184.52 | 174.22 | 180.43 | 1,602,224 | +1.46(+0.82%) |
Jul 14, 2023 | 178.57 | 191.49 | 178.49 | 178.97 | 3,022,119 | +1.01(+0.57%) |
Jul 13, 2023 | 176.99 | 180.14 | 173.91 | 177.96 | 1,386,172 | +2.62(+1.49%) |
Jul 12, 2023 | 175.58 | 176.41 | 171.29 | 175.34 | 1,642,601 | +0.82(+0.47%) |
Jul 11, 2023 | 174.82 | 176.32 | 170.47 | 174.52 | 958,238 | +1.03(+0.59%) |
Jul 10, 2023 | 168.13 | 173.88 | 165.63 | 173.49 | 1,174,932 | +4.04(+2.38%) |
Jul 07, 2023 | 165.57 | 173.43 | 165.57 | 169.45 | 1,145,756 | +3.61(+2.18%) |
Jul 06, 2023 | 168.19 | 168.44 | 162.59 | 165.84 | 1,299,952 | -6.92(-4.01%) |
Jul 05, 2023 | 166.71 | 173.61 | 164.97 | 172.76 | 1,662,272 | +5.17(+3.08%) |
Jul 03, 2023 | 168.17 | 170.78 | 165.43 | 167.59 | 587,141 | -0.22(-0.13%) |
Jun 30, 2023 | 163.85 | 168.71 | 163.43 | 167.81 | 1,380,747 | +6.17(+3.82%) |
Jun 29, 2023 | 165.37 | 165.95 | 160.51 | 161.64 | 1,299,681 | -5.25(-3.15%) |
Jun 28, 2023 | 161.55 | 169.44 | 160.20 | 166.89 | 1,915,264 | +5.01(+3.09%) |
Jun 27, 2023 | 160.00 | 163.38 | 156.44 | 161.88 | 1,405,291 | +3.34(+2.11%) |
Jun 26, 2023 | 161.94 | 165.67 | 158.43 | 158.54 | 1,687,513 | -3.87(-2.38%) |
Jun 23, 2023 | 165.96 | 166.75 | 161.90 | 162.41 | 2,038,669 | -7.50(-4.41%) |
Jun 22, 2023 | 167.30 | 170.61 | 164.91 | 169.91 | 1,028,956 | +1.53(+0.91%) |
Jun 21, 2023 | 175.12 | 176.39 | 168.00 | 168.38 | 1,636,556 | -7.45(-4.24%) |
Jun 20, 2023 | 176.51 | 179.46 | 174.71 | 175.83 | 1,232,260 | -1.97(-1.11%) |
Jun 16, 2023 | 183.12 | 183.12 | 175.70 | 177.80 | 2,682,291 | -4.39(-2.41%) |
Jun 15, 2023 | 178.90 | 183.90 | 177.30 | 182.19 | 1,476,457 | +0.96(+0.53%) |
Jun 14, 2023 | 181.31 | 183.59 | 178.29 | 181.23 | 1,510,709 | -0.46(-0.25%) |
Jun 13, 2023 | 181.19 | 182.84 | 176.66 | 181.69 | 2,433,349 | +5.84(+3.32%) |
Jun 12, 2023 | 172.91 | 176.39 | 171.63 | 175.84 | 1,943,248 | +3.85(+2.24%) |
Jun 09, 2023 | 170.99 | 174.07 | 168.85 | 171.99 | 2,404,071 | +1.60(+0.94%) |
Jun 08, 2023 | 170.16 | 171.62 | 163.46 | 170.39 | 2,661,053 | -0.95(-0.55%) |
Jun 07, 2023 | 185.03 | 186.04 | 170.98 | 171.34 | 3,090,578 | -12.66(-6.88%) |
Jun 06, 2023 | 184.43 | 192.45 | 182.61 | 184.00 | 2,177,183 | +0.73(+0.40%) |
Jun 05, 2023 | 183.72 | 183.72 | 178.60 | 183.27 | 1,386,154 | -0.63(-0.34%) |
Jun 02, 2023 | 181.36 | 186.82 | 179.34 | 183.90 | 2,247,994 | +6.64(+3.75%) |
Jun 01, 2023 | 174.17 | 181.46 | 171.01 | 177.26 | 2,477,416 | -3.53(-1.95%) |
May 31, 2023 | 166.99 | 182.81 | 166.99 | 180.79 | 5,659,225 | +11.94(+7.07%) |
May 30, 2023 | 166.60 | 169.63 | 164.74 | 168.85 | 1,423,521 | +2.70(+1.63%) |
May 26, 2023 | 160.00 | 170.00 | 159.56 | 166.15 | 2,095,573 | +7.27(+4.58%) |
May 25, 2023 | 162.60 | 165.71 | 158.58 | 158.88 | 1,877,944 | -1.76(-1.10%) |
May 24, 2023 | 156.99 | 162.38 | 156.05 | 160.64 | 1,621,121 | +1.23(+0.77%) |
May 23, 2023 | 157.49 | 163.55 | 157.13 | 159.41 | 2,268,569 | +1.03(+0.65%) |
May 22, 2023 | 146.22 | 161.18 | 145.21 | 158.38 | 3,093,943 | +11.39(+7.75%) |
May 19, 2023 | 147.33 | 147.67 | 144.59 | 146.99 | 1,706,189 | -1.09(-0.74%) |
May 18, 2023 | 143.95 | 148.93 | 143.88 | 148.08 | 1,795,302 | +4.04(+2.80%) |
May 17, 2023 | 139.54 | 144.75 | 137.12 | 144.04 | 1,726,244 | +4.82(+3.46%) |
May 16, 2023 | 144.16 | 144.35 | 138.80 | 139.22 | 1,895,061 | -6.14(-4.22%) |
May 15, 2023 | 135.02 | 146.04 | 134.88 | 145.36 | 2,861,934 | +10.34(+7.66%) |
May 12, 2023 | 135.40 | 135.94 | 132.32 | 135.02 | 1,564,874 | -0.66(-0.49%) |
May 11, 2023 | 137.00 | 137.22 | 135.05 | 135.68 | 1,634,212 | -1.74(-1.27%) |
May 10, 2023 | 134.93 | 138.63 | 133.74 | 137.42 | 2,626,798 | +4.27(+3.21%) |
May 09, 2023 | 128.95 | 134.40 | 128.02 | 133.15 | 2,843,284 | +3.14(+2.42%) |
May 08, 2023 | 135.73 | 139.34 | 129.54 | 130.01 | 4,915,674 | -5.72(-4.21%) |
May 05, 2023 | 134.50 | 138.45 | 130.07 | 135.73 | 7,392,783 | -14.32(-9.54%) |
May 04, 2023 | 146.99 | 151.51 | 145.88 | 150.05 | 3,389,210 | +4.91(+3.38%) |
May 03, 2023 | 147.16 | 148.44 | 144.72 | 145.14 | 1,820,128 | -2.02(-1.37%) |
May 02, 2023 | 150.47 | 150.60 | 146.35 | 147.16 | 1,077,368 | -2.39(-1.60%) |
May 01, 2023 | 146.12 | 150.62 | 142.29 | 149.55 | 1,598,331 | +1.89(+1.28%) |
Apr 28, 2023 | 150.40 | 150.51 | 146.00 | 147.66 | 1,981,661 | -6.11(-3.97%) |
Apr 27, 2023 | 154.24 | 156.43 | 152.03 | 153.77 | 1,469,310 | +2.03(+1.34%) |
Apr 26, 2023 | 145.63 | 152.99 | 145.41 | 151.74 | 1,872,547 | +8.62(+6.02%) |
Apr 25, 2023 | 152.69 | 153.10 | 142.86 | 143.12 | 2,206,295 | -11.69(-7.55%) |
Apr 24, 2023 | 157.85 | 158.46 | 154.19 | 154.81 | 933,730 | -3.74(-2.36%) |
Apr 21, 2023 | 158.25 | 159.11 | 155.16 | 158.55 | 1,143,270 | +1.30(+0.83%) |
Apr 20, 2023 | 159.70 | 162.24 | 156.81 | 157.25 | 1,462,673 | -5.52(-3.39%) |
Apr 19, 2023 | 159.70 | 164.40 | 159.63 | 162.77 | 1,399,275 | +0.45(+0.28%) |
Apr 18, 2023 | 169.00 | 170.20 | 161.45 | 162.32 | 1,321,555 | -4.10(-2.46%) |
Apr 17, 2023 | 166.44 | 167.74 | 161.44 | 166.42 | 1,251,452 | +0.89(+0.54%) |
Apr 14, 2023 | 165.76 | 167.86 | 159.65 | 165.53 | 1,301,430 | -2.56(-1.52%) |
Apr 13, 2023 | 160.19 | 168.57 | 159.09 | 168.09 | 1,567,428 | +9.54(+6.02%) |
Apr 12, 2023 | 167.75 | 168.21 | 158.32 | 158.55 | 2,072,166 | -4.33(-2.66%) |
Apr 11, 2023 | 156.71 | 164.94 | 156.71 | 162.88 | 2,012,598 | +3.96(+2.49%) |
Apr 10, 2023 | 155.61 | 159.25 | 147.96 | 158.92 | 1,836,490 | +0.38(+0.24%) |
Apr 06, 2023 | 155.46 | 158.72 | 148.68 | 158.54 | 1,577,861 | +1.55(+0.99%) |
Apr 05, 2023 | 165.37 | 165.56 | 156.59 | 156.99 | 1,536,571 | -9.50(-5.71%) |
Apr 04, 2023 | 164.64 | 169.50 | 164.22 | 166.49 | 1,125,932 | +2.57(+1.57%) |
Apr 03, 2023 | 169.32 | 170.67 | 161.79 | 163.92 | 1,347,802 | -7.25(-4.24%) |
Mar 31, 2023 | 161.76 | 171.84 | 160.46 | 171.17 | 1,646,306 | +10.58(+6.59%) |
Mar 30, 2023 | 161.52 | 162.12 | 158.90 | 160.59 | 966,321 | +1.70(+1.07%) |
Mar 29, 2023 | 157.76 | 158.98 | 155.65 | 158.89 | 1,111,149 | +3.63(+2.34%) |
Mar 28, 2023 | 155.01 | 156.74 | 153.66 | 155.26 | 992,158 | +0.27(+0.17%) |
Mar 27, 2023 | 153.43 | 156.26 | 152.09 | 154.99 | 1,452,843 | +2.27(+1.49%) |
Mar 24, 2023 | 152.99 | 153.10 | 146.42 | 152.72 | 1,442,964 | -0.42(-0.27%) |
Mar 23, 2023 | 152.50 | 155.84 | 149.91 | 153.14 | 1,483,487 | +4.11(+2.76%) |
Mar 22, 2023 | 154.01 | 157.58 | 148.86 | 149.03 | 1,333,908 | -5.27(-3.42%) |
Mar 21, 2023 | 149.40 | 155.62 | 148.37 | 154.30 | 2,212,088 | +5.40(+3.63%) |
Mar 20, 2023 | 157.04 | 157.45 | 148.47 | 148.90 | 2,452,286 | -9.35(-5.91%) |
Mar 17, 2023 | 157.04 | 158.86 | 153.04 | 158.25 | 3,325,509 | +0.90(+0.57%) |
Mar 16, 2023 | 157.79 | 161.49 | 152.28 | 157.35 | 2,603,750 | -0.65(-0.41%) |
Mar 15, 2023 | 157.07 | 159.58 | 155.54 | 158.00 | 2,294,041 | -1.98(-1.24%) |
Mar 14, 2023 | 155.00 | 160.18 | 148.55 | 159.98 | 2,669,638 | +1.66(+1.05%) |
Mar 13, 2023 | 154.20 | 162.33 | 149.57 | 158.32 | 2,174,902 | +2.54(+1.63%) |
Mar 10, 2023 | 169.42 | 169.69 | 155.34 | 155.78 | 2,393,856 | -14.21(-8.36%) |
Mar 09, 2023 | 176.92 | 180.15 | 169.32 | 169.99 | 1,526,525 | -7.91(-4.45%) |
Mar 08, 2023 | 176.63 | 178.64 | 174.40 | 177.90 | 960,676 | +1.42(+0.80%) |
Mar 07, 2023 | 176.83 | 182.72 | 175.32 | 176.48 | 2,097,325 | +0.33(+0.19%) |
Mar 06, 2023 | 178.40 | 181.89 | 175.70 | 176.15 | 1,502,603 | -1.38(-0.78%) |
Mar 03, 2023 | 166.60 | 178.11 | 166.21 | 177.53 | 1,699,132 | +11.42(+6.87%) |
Mar 02, 2023 | 162.43 | 167.00 | 159.66 | 166.11 | 1,522,488 | +3.92(+2.42%) |
Mar 01, 2023 | 165.06 | 169.12 | 162.14 | 162.19 | 1,656,383 | -2.14(-1.30%) |
Feb 28, 2023 | 164.47 | 166.56 | 162.46 | 164.33 | 9,815,609 | -0.29(-0.18%) |
Feb 27, 2023 | 164.59 | 168.21 | 162.16 | 164.62 | 1,555,791 | +2.07(+1.27%) |
Feb 24, 2023 | 164.29 | 166.31 | 160.11 | 162.55 | 2,090,014 | -8.08(-4.74%) |
Feb 23, 2023 | 170.72 | 172.83 | 167.74 | 170.63 | 1,750,761 | +1.14(+0.67%) |
Feb 22, 2023 | 166.03 | 171.81 | 166.03 | 169.49 | 1,809,155 | +4.34(+2.63%) |
Feb 21, 2023 | 164.42 | 167.43 | 163.62 | 165.15 | 1,983,806 | -3.41(-2.02%) |
Feb 17, 2023 | 174.39 | 174.39 | 167.14 | 168.56 | 2,272,162 | -6.10(-3.49%) |
Feb 16, 2023 | 178.43 | 182.79 | 174.32 | 174.66 | 2,548,207 | -12.70(-6.78%) |
Feb 15, 2023 | 181.00 | 188.57 | 179.23 | 187.36 | 1,780,456 | +5.49(+3.02%) |
Feb 14, 2023 | 172.34 | 183.80 | 172.18 | 181.87 | 1,815,064 | +6.31(+3.59%) |
Feb 13, 2023 | 172.79 | 177.84 | 170.13 | 175.56 | 1,600,174 | +3.33(+1.93%) |
Feb 10, 2023 | 169.63 | 176.60 | 169.60 | 172.23 | 2,536,939 | +1.08(+0.63%) |
Feb 09, 2023 | 179.00 | 180.70 | 170.41 | 171.15 | 2,151,789 | -4.50(-2.56%) |
Feb 08, 2023 | 179.57 | 181.36 | 174.69 | 175.65 | 1,618,511 | -5.51(-3.04%) |
Feb 07, 2023 | 170.94 | 182.18 | 168.24 | 181.16 | 2,903,500 | +8.79(+5.10%) |
Feb 06, 2023 | 165.40 | 178.71 | 165.06 | 172.37 | 2,717,362 | +3.07(+1.81%) |
Feb 03, 2023 | 159.34 | 172.88 | 158.41 | 169.30 | 7,773,032 | -13.11(-7.19%) |
Feb 02, 2023 | 179.65 | 183.43 | 175.95 | 182.41 | 4,828,848 | +12.10(+7.10%) |
Feb 01, 2023 | 161.70 | 170.96 | 159.80 | 170.31 | 2,033,669 | +8.69(+5.38%) |
Jan 31, 2023 | 158.65 | 161.69 | 157.04 | 161.62 | 1,790,137 | +4.68(+2.98%) |
Jan 30, 2023 | 160.92 | 162.91 | 154.34 | 156.94 | 2,485,783 | -7.31(-4.45%) |
Jan 27, 2023 | 157.40 | 165.06 | 155.50 | 164.25 | 2,758,126 | +5.87(+3.71%) |
Jan 26, 2023 | 154.59 | 158.82 | 152.40 | 158.38 | 1,934,570 | +6.45(+4.25%) |
Jan 25, 2023 | 147.24 | 153.76 | 140.92 | 151.93 | 2,690,462 | +0.23(+0.15%) |
Jan 24, 2023 | 152.66 | 153.04 | 147.04 | 151.70 | 2,208,899 | -2.88(-1.86%) |
Jan 23, 2023 | 155.86 | 156.00 | 150.06 | 154.58 | 4,615,160 | -3.17(-2.01%) |
Jan 20, 2023 | 149.44 | 160.00 | 148.90 | 157.75 | 2,793,472 | +8.86(+5.95%) |
Jan 19, 2023 | 147.34 | 150.91 | 145.83 | 148.89 | 1,632,575 | +0.16(+0.11%) |
Jan 18, 2023 | 155.24 | 157.63 | 147.27 | 148.73 | 1,765,813 | -4.23(-2.77%) |
Jan 17, 2023 | 147.50 | 154.36 | 144.26 | 152.96 | 1,877,563 | +4.96(+3.35%) |
Jan 13, 2023 | 143.90 | 148.83 | 143.00 | 148.00 | 1,820,555 | +1.52(+1.04%) |
Jan 12, 2023 | 141.07 | 147.34 | 139.07 | 146.48 | 2,519,406 | +4.70(+3.31%) |
Jan 11, 2023 | 136.90 | 145.55 | 135.80 | 141.78 | 4,066,829 | +9.62(+7.28%) |
Jan 10, 2023 | 126.26 | 132.56 | 125.22 | 132.16 | 2,592,017 | +4.99(+3.92%) |
Jan 09, 2023 | 123.77 | 127.72 | 121.86 | 127.17 | 3,959,408 | +5.89(+4.86%) |
Jan 06, 2023 | 120.68 | 124.19 | 116.40 | 121.28 | 2,886,769 | +1.31(+1.09%) |
Jan 05, 2023 | 124.50 | 125.35 | 119.82 | 119.97 | 2,690,996 | -6.43(-5.09%) |
Jan 04, 2023 | 128.00 | 128.19 | 123.22 | 126.40 | 2,148,195 | -0.10(-0.08%) |
Jan 03, 2023 | 131.91 | 132.71 | 119.84 | 126.50 | 2,860,786 | -2.18(-1.69%) |
Dec 30, 2022 | 127.15 | 129.67 | 126.23 | 128.68 | 1,419,935 | -1.00(-0.77%) |
Dec 29, 2022 | 125.18 | 130.23 | 124.10 | 129.68 | 1,653,800 | +6.38(+5.17%) |
Dec 28, 2022 | 124.83 | 126.49 | 121.20 | 123.30 | 1,367,964 | -1.53(-1.23%) |
Dec 27, 2022 | 125.25 | 126.45 | 122.16 | 124.83 | 1,578,745 | -2.39(-1.88%) |
Dec 23, 2022 | 125.26 | 127.45 | 122.21 | 127.22 | 2,282,220 | -0.04(-0.03%) |
Dec 22, 2022 | 136.67 | 137.31 | 124.52 | 127.26 | 4,557,241 | -12.36(-8.85%) |
Dec 21, 2022 | 137.79 | 140.77 | 133.38 | 139.62 | 2,691,932 | +1.60(+1.16%) |
Dec 20, 2022 | 136.56 | 139.67 | 133.40 | 138.02 | 5,886,645 | -1.15(-0.83%) |
Dec 19, 2022 | 145.51 | 145.87 | 136.45 | 139.17 | 6,812,615 | -8.09(-5.49%) |
Dec 16, 2022 | 145.50 | 148.96 | 143.78 | 147.26 | 17,456,212 | +1.03(+0.70%) |
Dec 15, 2022 | 145.01 | 149.51 | 142.39 | 146.23 | 6,388,648 | -3.62(-2.42%) |
Dec 14, 2022 | 143.60 | 153.15 | 143.40 | 149.85 | 6,887,577 | +5.94(+4.13%) |
Dec 13, 2022 | 155.29 | 157.73 | 141.23 | 143.91 | 5,678,577 | +0.12(+0.08%) |
Dec 12, 2022 | 136.25 | 149.07 | 136.18 | 143.79 | 4,693,629 | +6.39(+4.65%) |
Dec 09, 2022 | 134.21 | 140.43 | 134.21 | 137.40 | 3,911,090 | +1.69(+1.25%) |
Dec 08, 2022 | 130.60 | 138.41 | 128.31 | 135.71 | 5,000,423 | +10.25(+8.17%) |
Dec 07, 2022 | 125.81 | 126.89 | 122.21 | 125.46 | 2,930,627 | +0.50(+0.40%) |
Dec 06, 2022 | 134.94 | 134.94 | 123.23 | 124.96 | 3,442,496 | -8.65(-6.47%) |
Dec 05, 2022 | 140.20 | 142.13 | 131.59 | 133.61 | 2,909,201 | -7.39(-5.24%) |
Dec 02, 2022 | 136.90 | 142.82 | 132.75 | 141.00 | 3,678,329 | +0.94(+0.67%) |
Dec 01, 2022 | 132.07 | 140.59 | 131.55 | 140.06 | 2,928,982 | +8.51(+6.47%) |
Nov 30, 2022 | 120.17 | 132.19 | 119.45 | 131.55 | 3,385,425 | +9.54(+7.82%) |
Nov 29, 2022 | 125.83 | 127.68 | 121.37 | 122.01 | 2,416,782 | -4.44(-3.51%) |
Nov 28, 2022 | 123.41 | 127.55 | 122.81 | 126.45 | 2,635,850 | +2.32(+1.87%) |
Nov 25, 2022 | 122.49 | 124.76 | 121.42 | 124.13 | 1,040,953 | -0.37(-0.30%) |
Nov 23, 2022 | 117.07 | 125.00 | 115.24 | 124.50 | 2,835,876 | +8.16(+7.01%) |
Nov 22, 2022 | 117.55 | 118.76 | 114.61 | 116.34 | 2,334,440 | -1.22(-1.04%) |
Nov 21, 2022 | 116.40 | 117.78 | 113.86 | 117.56 | 2,680,342 | -1.20(-1.01%) |
Nov 18, 2022 | 124.85 | 125.00 | 117.80 | 118.76 | 3,534,834 | -2.93(-2.41%) |
Nov 17, 2022 | 124.70 | 128.50 | 121.46 | 121.69 | 3,096,374 | -7.58(-5.86%) |
Nov 16, 2022 | 138.44 | 139.72 | 128.96 | 129.27 | 2,829,337 | -11.91(-8.44%) |
Nov 15, 2022 | 140.48 | 146.71 | 139.88 | 141.18 | 2,724,221 | +6.22(+4.61%) |
Nov 14, 2022 | 139.76 | 139.76 | 129.22 | 134.96 | 2,394,083 | -7.41(-5.20%) |
Nov 11, 2022 | 138.83 | 148.15 | 137.81 | 142.37 | 2,730,887 | +1.52(+1.08%) |
Nov 10, 2022 | 131.29 | 144.92 | 131.20 | 140.85 | 5,069,140 | +18.56(+15.18%) |
Nov 09, 2022 | 121.61 | 126.48 | 119.38 | 122.29 | 3,438,984 | -0.43(-0.35%) |
Nov 08, 2022 | 120.18 | 128.90 | 117.21 | 122.72 | 3,909,358 | +3.49(+2.93%) |
Nov 07, 2022 | 122.89 | 123.22 | 114.11 | 119.23 | 7,109,762 | -4.50(-3.64%) |
Nov 04, 2022 | 131.00 | 133.00 | 115.06 | 123.73 | 15,573,210 | -50.44(-28.96%) |
Nov 03, 2022 | 170.00 | 178.77 | 168.49 | 174.17 | 3,452,378 | +1.77(+1.03%) |
Nov 02, 2022 | 191.81 | 192.00 | 171.14 | 172.40 | 3,574,437 | -19.34(-10.09%) |
Nov 01, 2022 | 209.87 | 211.99 | 191.26 | 191.74 | 1,472,395 | -10.99(-5.42%) |
Oct 31, 2022 | 197.84 | 206.24 | 197.20 | 202.73 | 1,846,682 | +1.91(+0.95%) |
Oct 28, 2022 | 194.50 | 201.18 | 189.67 | 200.82 | 1,657,982 | +2.82(+1.42%) |
Oct 27, 2022 | 202.11 | 205.76 | 197.31 | 198.00 | 1,855,551 | +2.78(+1.42%) |
Oct 26, 2022 | 196.21 | 209.19 | 194.62 | 195.22 | 1,566,992 | -10.82(-5.25%) |
Oct 25, 2022 | 197.37 | 206.14 | 197.37 | 206.04 | 2,078,937 | +11.19(+5.74%) |
Oct 24, 2022 | 193.47 | 195.03 | 188.04 | 194.85 | 1,670,872 | +0.75(+0.39%) |
Oct 21, 2022 | 190.13 | 194.80 | 186.28 | 194.10 | 1,607,746 | +1.48(+0.77%) |
Oct 20, 2022 | 189.47 | 200.70 | 187.68 | 192.62 | 1,676,591 | +4.89(+2.60%) |
Oct 19, 2022 | 197.01 | 198.24 | 186.56 | 187.73 | 2,544,847 | -13.71(-6.81%) |
Oct 18, 2022 | 211.77 | 214.00 | 199.75 | 201.44 | 2,314,987 | -3.23(-1.58%) |
Oct 17, 2022 | 196.93 | 207.18 | 193.84 | 204.67 | 1,730,418 | +15.67(+8.29%) |
Oct 14, 2022 | 207.02 | 207.50 | 188.59 | 189.00 | 1,807,705 | -13.20(-6.53%) |
Oct 13, 2022 | 191.79 | 203.44 | 184.47 | 202.20 | 2,301,689 | -1.17(-0.58%) |
Oct 12, 2022 | 207.82 | 208.45 | 197.43 | 203.37 | 1,920,990 | -4.27(-2.06%) |
Oct 11, 2022 | 216.85 | 218.56 | 205.56 | 207.64 | 1,777,768 | -12.63(-5.73%) |
Oct 10, 2022 | 228.23 | 228.48 | 218.95 | 220.27 | 1,138,077 | -7.97(-3.49%) |
Oct 07, 2022 | 231.94 | 233.61 | 225.30 | 228.24 | 1,327,059 | -10.75(-4.50%) |
Oct 06, 2022 | 244.57 | 246.15 | 237.16 | 238.99 | 1,102,772 | -3.47(-1.43%) |
Oct 05, 2022 | 230.48 | 244.66 | 229.57 | 242.46 | 1,793,231 | +6.25(+2.65%) |
Oct 04, 2022 | 226.66 | 236.56 | 223.71 | 236.21 | 2,317,500 | +18.88(+8.69%) |