Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 126.23 | 126.47 | 124.87 | 125.26 | 33,495 | -0.04(-0.03%) |
Sep 28, 2023 | 124.43 | 125.83 | 124.43 | 125.30 | 43,365 | +1.23(+0.99%) |
Sep 27, 2023 | 124.70 | 124.70 | 123.39 | 124.07 | 29,945 | +0.28(+0.22%) |
Sep 26, 2023 | 124.90 | 125.59 | 123.64 | 123.79 | 44,378 | -2.05(-1.63%) |
Sep 25, 2023 | 124.34 | 125.89 | 125.47 | 125.84 | 20,832 | +0.95(+0.76%) |
Sep 22, 2023 | 125.38 | 126.03 | 124.83 | 124.90 | 50,572 | -0.17(-0.13%) |
Sep 21, 2023 | 126.71 | 126.71 | 125.07 | 125.07 | 55,341 | -2.38(-1.86%) |
Sep 20, 2023 | 129.05 | 129.88 | 127.43 | 127.44 | 31,050 | -1.32(-1.03%) |
Sep 19, 2023 | 128.63 | 129.42 | 127.74 | 128.76 | 35,032 | -0.03(-0.02%) |
Sep 18, 2023 | 129.40 | 129.50 | 128.48 | 128.79 | 25,084 | -0.51(-0.40%) |
Sep 15, 2023 | 130.07 | 130.84 | 129.16 | 129.31 | 59,305 | -1.15(-0.88%) |
Sep 14, 2023 | 129.79 | 130.75 | 129.64 | 130.46 | 28,015 | +1.97(+1.53%) |
Sep 13, 2023 | 129.13 | 129.46 | 128.04 | 128.49 | 27,683 | -0.79(-0.61%) |
Sep 12, 2023 | 128.92 | 130.01 | 128.92 | 129.28 | 23,743 | -0.26(-0.20%) |
Sep 11, 2023 | 130.18 | 130.82 | 129.46 | 129.53 | 20,312 | +0.17(+0.13%) |
Sep 08, 2023 | 129.34 | 130.11 | 129.15 | 129.37 | 26,423 | -0.11(-0.08%) |
Sep 07, 2023 | 129.40 | 130.03 | 128.51 | 129.47 | 66,200 | -0.81(-0.62%) |
Sep 06, 2023 | 129.99 | 130.99 | 129.37 | 130.28 | 80,244 | -0.38(-0.29%) |
Sep 05, 2023 | 132.74 | 132.83 | 130.66 | 130.66 | 88,482 | -2.27(-1.71%) |
Sep 01, 2023 | 133.39 | 133.62 | 132.85 | 132.92 | 171,733 | +1.03(+0.78%) |
Aug 31, 2023 | 132.39 | 132.44 | 131.70 | 131.90 | 21,796 | +0.04(+0.03%) |
Aug 30, 2023 | 131.63 | 131.96 | 131.34 | 131.86 | 64,391 | +0.31(+0.24%) |
Aug 29, 2023 | 128.99 | 131.57 | 128.88 | 131.54 | 107,538 | +2.26(+1.75%) |
Aug 28, 2023 | 128.57 | 129.89 | 128.57 | 129.29 | 59,975 | +0.94(+0.73%) |
Aug 25, 2023 | 128.19 | 128.92 | 127.21 | 128.35 | 29,783 | +0.64(+0.50%) |
Aug 24, 2023 | 127.88 | 128.91 | 127.67 | 127.71 | 26,137 | -0.75(-0.58%) |
Aug 23, 2023 | 128.50 | 128.90 | 128.00 | 128.46 | 24,777 | +0.15(+0.12%) |
Aug 22, 2023 | 129.16 | 129.29 | 127.94 | 128.31 | 46,365 | +0.02(+0.02%) |
Aug 21, 2023 | 128.15 | 128.60 | 127.51 | 128.29 | 25,029 | +0.27(+0.21%) |
Aug 18, 2023 | 127.35 | 128.28 | 127.35 | 128.02 | 40,886 | -0.30(-0.23%) |
Aug 17, 2023 | 128.78 | 129.86 | 128.18 | 128.32 | 33,124 | +0.18(+0.14%) |
Aug 16, 2023 | 128.43 | 129.22 | 128.14 | 128.14 | 129,399 | -0.72(-0.56%) |
Aug 15, 2023 | 129.91 | 130.03 | 128.68 | 128.86 | 47,265 | -2.52(-1.92%) |
Aug 14, 2023 | 130.66 | 131.39 | 129.69 | 131.39 | 45,705 | +0.81(+0.62%) |
Aug 11, 2023 | 130.39 | 131.07 | 130.12 | 130.58 | 199,862 | -0.38(-0.29%) |
Aug 10, 2023 | 131.60 | 132.51 | 130.68 | 130.96 | 213,884 | -0.27(-0.20%) |
Aug 09, 2023 | 131.47 | 132.40 | 131.11 | 131.23 | 32,290 | -0.12(-0.09%) |
Aug 08, 2023 | 130.36 | 131.60 | 129.82 | 131.35 | 51,069 | -1.62(-1.22%) |
Aug 07, 2023 | 132.49 | 133.17 | 132.00 | 132.96 | 42,176 | +1.13(+0.86%) |
Aug 04, 2023 | 133.09 | 133.64 | 131.81 | 131.83 | 23,053 | -0.55(-0.42%) |
Aug 03, 2023 | 132.95 | 133.44 | 132.07 | 132.38 | 137,064 | -1.06(-0.79%) |
Aug 02, 2023 | 134.22 | 134.85 | 133.42 | 133.44 | 110,514 | -2.29(-1.69%) |
Aug 01, 2023 | 135.58 | 136.27 | 135.32 | 135.72 | 56,702 | -1.01(-0.74%) |
Jul 31, 2023 | 135.58 | 136.73 | 135.58 | 136.73 | 37,334 | +1.34(+0.99%) |
Jul 28, 2023 | 135.53 | 135.66 | 134.68 | 135.39 | 89,858 | +1.06(+0.79%) |
Jul 27, 2023 | 135.72 | 135.82 | 134.26 | 134.32 | 58,615 | -0.97(-0.71%) |
Jul 26, 2023 | 135.06 | 135.73 | 134.35 | 135.29 | 77,625 | -0.56(-0.41%) |
Jul 25, 2023 | 133.96 | 136.32 | 133.96 | 135.85 | 173,381 | +2.35(+1.76%) |
Jul 24, 2023 | 133.16 | 133.72 | 132.80 | 133.51 | 17,133 | +0.54(+0.41%) |
Jul 21, 2023 | 132.46 | 133.09 | 131.99 | 132.96 | 10,692 | -0.05(-0.04%) |
Jul 20, 2023 | 133.42 | 133.42 | 132.41 | 133.01 | 16,189 | +0.24(+0.18%) |
Jul 19, 2023 | 133.60 | 133.60 | 132.47 | 132.78 | 136,045 | -0.90(-0.67%) |
Jul 18, 2023 | 131.95 | 134.07 | 131.95 | 133.67 | 113,388 | +1.06(+0.80%) |
Jul 17, 2023 | 131.63 | 132.84 | 131.63 | 132.62 | 22,458 | +0.16(+0.12%) |
Jul 14, 2023 | 133.84 | 133.84 | 132.03 | 132.46 | 20,427 | -1.23(-0.92%) |
Jul 13, 2023 | 133.46 | 133.90 | 132.91 | 133.69 | 29,622 | +0.72(+0.54%) |
Jul 12, 2023 | 132.74 | 133.38 | 132.10 | 132.97 | 71,797 | +2.08(+1.59%) |
Jul 11, 2023 | 130.60 | 130.94 | 130.06 | 130.89 | 26,827 | +1.31(+1.01%) |
Jul 10, 2023 | 129.03 | 130.30 | 129.01 | 129.58 | 39,631 | +0.32(+0.25%) |
Jul 07, 2023 | 127.59 | 130.65 | 127.59 | 129.26 | 70,247 | +1.56(+1.22%) |
Jul 06, 2023 | 127.27 | 127.78 | 125.74 | 127.70 | 109,239 | -0.99(-0.77%) |
Jul 05, 2023 | 130.78 | 130.78 | 128.66 | 128.69 | 276,431 | -3.18(-2.41%) |
Jul 03, 2023 | 130.94 | 132.51 | 130.94 | 131.87 | 758,220 | +0.69(+0.53%) |
Jun 30, 2023 | 130.28 | 131.44 | 130.28 | 131.18 | 24,143 | +1.26(+0.97%) |
Jun 29, 2023 | 128.35 | 129.99 | 128.35 | 129.92 | 30,262 | +1.59(+1.24%) |
Jun 28, 2023 | 128.91 | 128.91 | 127.89 | 128.33 | 40,486 | -0.95(-0.73%) |
Jun 27, 2023 | 127.63 | 129.37 | 127.61 | 129.28 | 20,487 | +1.76(+1.38%) |
Jun 26, 2023 | 126.70 | 127.71 | 126.70 | 127.52 | 21,950 | +1.27(+1.01%) |
Jun 23, 2023 | 125.78 | 126.40 | 125.39 | 126.25 | 51,166 | -0.95(-0.74%) |
Jun 22, 2023 | 127.01 | 127.34 | 126.22 | 127.20 | 27,885 | -0.58(-0.46%) |
Jun 21, 2023 | 126.61 | 128.23 | 126.46 | 127.78 | 36,505 | +0.45(+0.36%) |
Jun 20, 2023 | 128.07 | 128.07 | 126.69 | 127.32 | 20,994 | -1.84(-1.43%) |
Jun 16, 2023 | 129.28 | 129.28 | 128.68 | 129.17 | 36,027 | -0.07(-0.05%) |
Jun 15, 2023 | 127.90 | 129.59 | 127.78 | 129.24 | 85,106 | +1.21(+0.95%) |
Jun 14, 2023 | 129.43 | 129.77 | 127.37 | 128.02 | 179,296 | -0.59(-0.46%) |
Jun 13, 2023 | 126.58 | 128.68 | 126.29 | 128.62 | 848,026 | +3.23(+2.58%) |
Jun 12, 2023 | 124.79 | 125.46 | 124.05 | 125.38 | 20,680 | +0.63(+0.51%) |
Jun 09, 2023 | 125.44 | 125.44 | 124.39 | 124.75 | 28,814 | -1.06(-0.85%) |
Jun 08, 2023 | 126.56 | 126.87 | 124.94 | 125.82 | 35,111 | -0.58(-0.46%) |
Jun 07, 2023 | 124.66 | 126.48 | 124.66 | 126.40 | 55,647 | +1.57(+1.25%) |
Jun 06, 2023 | 123.49 | 124.97 | 123.49 | 124.83 | 77,880 | +0.94(+0.76%) |
Jun 05, 2023 | 124.32 | 125.18 | 123.38 | 123.89 | 231,725 | -0.17(-0.13%) |
Jun 02, 2023 | 122.32 | 124.35 | 122.28 | 124.06 | 145,535 | +4.08(+3.40%) |
Jun 01, 2023 | 119.04 | 120.42 | 118.75 | 119.98 | 110,700 | +1.48(+1.25%) |
May 31, 2023 | 118.81 | 119.09 | 118.20 | 118.50 | 36,883 | -1.38(-1.15%) |
May 30, 2023 | 120.79 | 120.79 | 119.23 | 119.88 | 28,087 | -0.91(-0.76%) |
May 26, 2023 | 121.31 | 121.58 | 120.39 | 120.80 | 69,993 | +0.43(+0.36%) |
May 25, 2023 | 120.91 | 120.91 | 119.79 | 120.36 | 67,430 | -0.43(-0.36%) |
May 24, 2023 | 121.64 | 121.75 | 120.58 | 120.80 | 34,255 | -1.67(-1.36%) |
May 23, 2023 | 123.52 | 123.52 | 122.20 | 122.47 | 31,630 | -1.87(-1.50%) |
May 22, 2023 | 125.22 | 125.28 | 124.27 | 124.33 | 35,353 | -0.48(-0.39%) |
May 19, 2023 | 125.50 | 125.53 | 124.48 | 124.81 | 25,857 | +0.06(+0.05%) |
May 18, 2023 | 123.59 | 124.87 | 122.93 | 124.75 | 36,675 | +0.73(+0.59%) |
May 17, 2023 | 123.78 | 124.43 | 123.36 | 124.03 | 20,950 | +0.94(+0.77%) |
May 16, 2023 | 124.69 | 124.69 | 123.08 | 123.08 | 58,303 | -2.20(-1.76%) |
May 15, 2023 | 124.53 | 125.42 | 124.17 | 125.28 | 35,617 | +1.14(+0.92%) |
May 12, 2023 | 124.42 | 124.52 | 123.24 | 124.14 | 56,958 | +0.23(+0.18%) |
May 11, 2023 | 124.00 | 124.46 | 123.45 | 123.92 | 27,422 | -1.44(-1.15%) |
May 10, 2023 | 127.36 | 127.36 | 124.11 | 125.36 | 52,557 | -0.27(-0.21%) |
May 09, 2023 | 126.03 | 126.26 | 125.15 | 125.63 | 63,956 | -1.08(-0.85%) |
May 08, 2023 | 127.74 | 128.18 | 126.44 | 126.71 | 56,457 | -0.28(-0.22%) |
May 05, 2023 | 126.01 | 127.48 | 126.01 | 126.98 | 86,744 | +2.08(+1.67%) |
May 04, 2023 | 126.01 | 126.53 | 124.48 | 124.90 | 770,231 | -1.30(-1.03%) |
May 03, 2023 | 127.90 | 128.52 | 126.18 | 126.20 | 99,538 | -1.45(-1.14%) |
May 02, 2023 | 127.54 | 127.80 | 125.61 | 127.65 | 59,374 | -0.87(-0.68%) |
May 01, 2023 | 129.00 | 129.21 | 128.19 | 128.52 | 40,641 | +0.10(+0.08%) |
Apr 28, 2023 | 127.21 | 128.59 | 127.21 | 128.43 | 52,621 | +1.14(+0.89%) |
Apr 27, 2023 | 126.07 | 127.30 | 125.32 | 127.29 | 92,035 | +1.66(+1.32%) |
Apr 26, 2023 | 126.89 | 126.89 | 125.18 | 125.63 | 80,371 | -1.33(-1.04%) |
Apr 25, 2023 | 128.84 | 128.84 | 126.86 | 126.95 | 136,937 | -3.06(-2.36%) |
Apr 24, 2023 | 129.27 | 130.05 | 128.76 | 130.02 | 873,648 | +0.93(+0.72%) |
Apr 21, 2023 | 129.59 | 129.59 | 128.48 | 129.08 | 20,487 | -1.44(-1.11%) |
Apr 20, 2023 | 129.75 | 131.16 | 129.75 | 130.53 | 46,809 | -0.25(-0.19%) |
Apr 19, 2023 | 130.27 | 130.98 | 130.23 | 130.77 | 14,727 | -0.73(-0.55%) |
Apr 18, 2023 | 131.13 | 131.78 | 130.86 | 131.50 | 42,142 | +0.61(+0.47%) |
Apr 17, 2023 | 130.45 | 130.89 | 129.94 | 130.89 | 30,465 | +0.35(+0.27%) |
Apr 14, 2023 | 130.95 | 132.02 | 129.85 | 130.54 | 52,105 | -0.79(-0.60%) |
Apr 13, 2023 | 130.10 | 131.84 | 129.88 | 131.32 | 26,119 | +1.28(+0.98%) |
Apr 12, 2023 | 131.40 | 131.40 | 129.95 | 130.05 | 34,579 | +0.03(+0.02%) |
Apr 11, 2023 | 129.76 | 130.74 | 129.76 | 130.02 | 38,122 | +1.06(+0.82%) |
Apr 10, 2023 | 127.28 | 129.05 | 127.28 | 128.96 | 40,026 | +1.06(+0.83%) |
Apr 06, 2023 | 127.63 | 128.05 | 126.84 | 127.90 | 109,631 | -0.26(-0.20%) |
Apr 05, 2023 | 127.32 | 128.23 | 127.16 | 128.15 | 62,105 | -0.40(-0.31%) |
Apr 04, 2023 | 130.77 | 130.77 | 127.94 | 128.55 | 61,071 | -2.20(-1.68%) |
Apr 03, 2023 | 130.24 | 131.04 | 129.80 | 130.75 | 92,614 | +0.63(+0.48%) |
Mar 31, 2023 | 128.30 | 130.27 | 128.30 | 130.12 | 34,641 | +1.78(+1.38%) |
Mar 30, 2023 | 128.72 | 128.81 | 127.95 | 128.35 | 37,868 | +0.85(+0.66%) |
Mar 29, 2023 | 127.45 | 127.85 | 127.02 | 127.50 | 44,217 | +1.46(+1.16%) |
Mar 28, 2023 | 125.96 | 126.19 | 125.49 | 126.04 | 146,411 | +0.56(+0.45%) |
Mar 27, 2023 | 125.38 | 126.22 | 124.35 | 125.48 | 46,182 | +1.14(+0.92%) |
Mar 24, 2023 | 122.45 | 124.66 | 121.68 | 124.34 | 14,553 | +0.86(+0.70%) |
Mar 23, 2023 | 124.16 | 126.09 | 122.71 | 123.48 | 62,773 | +0.07(+0.06%) |
Mar 22, 2023 | 125.76 | 126.54 | 123.40 | 123.40 | 100,816 | -2.24(-1.78%) |
Mar 21, 2023 | 125.71 | 126.11 | 125.02 | 125.64 | 124,181 | +1.59(+1.29%) |
Mar 20, 2023 | 122.74 | 124.22 | 122.74 | 124.05 | 17,051 | +2.43(+1.99%) |
Mar 17, 2023 | 122.63 | 122.67 | 121.34 | 121.62 | 76,438 | -1.63(-1.33%) |
Mar 16, 2023 | 120.64 | 123.33 | 120.32 | 123.26 | 23,173 | +1.45(+1.19%) |
Mar 15, 2023 | 123.39 | 123.39 | 120.12 | 121.81 | 68,179 | -4.73(-3.74%) |
Mar 14, 2023 | 127.54 | 128.16 | 125.27 | 126.54 | 56,998 | +1.58(+1.26%) |
Mar 13, 2023 | 125.20 | 126.30 | 124.14 | 124.97 | 56,331 | -1.13(-0.90%) |
Mar 10, 2023 | 129.15 | 129.15 | 125.84 | 126.10 | 16,440 | -3.11(-2.41%) |
Mar 09, 2023 | 132.73 | 132.83 | 128.86 | 129.21 | 24,324 | -3.59(-2.70%) |
Mar 08, 2023 | 132.01 | 132.93 | 132.01 | 132.81 | 33,689 | +0.80(+0.61%) |
Mar 07, 2023 | 134.40 | 134.40 | 131.70 | 132.00 | 29,687 | -3.03(-2.25%) |
Mar 06, 2023 | 136.94 | 136.94 | 134.76 | 135.03 | 37,078 | -2.26(-1.65%) |
Mar 03, 2023 | 136.31 | 137.46 | 135.27 | 137.29 | 96,793 | +2.12(+1.57%) |
Mar 02, 2023 | 132.79 | 135.41 | 132.70 | 135.17 | 17,815 | +1.51(+1.13%) |
Mar 01, 2023 | 133.03 | 134.75 | 133.03 | 133.66 | 163,185 | +1.27(+0.96%) |
Feb 28, 2023 | 131.37 | 133.14 | 131.37 | 132.39 | 18,635 | +1.08(+0.82%) |
Feb 27, 2023 | 131.56 | 132.26 | 131.30 | 131.31 | 14,867 | +0.69(+0.53%) |
Feb 24, 2023 | 127.71 | 130.74 | 127.22 | 130.61 | 101,654 | +0.87(+0.67%) |
Feb 23, 2023 | 130.07 | 130.57 | 128.07 | 129.74 | 20,294 | +0.00(+0.00%) |
Feb 22, 2023 | 129.07 | 130.18 | 128.94 | 129.74 | 34,901 | +0.93(+0.72%) |
Feb 21, 2023 | 130.05 | 130.56 | 128.64 | 128.81 | 16,955 | -1.87(-1.43%) |
Feb 17, 2023 | 131.36 | 131.36 | 130.19 | 130.68 | 12,371 | -1.71(-1.29%) |
Feb 16, 2023 | 132.07 | 133.84 | 131.62 | 132.39 | 69,858 | -0.82(-0.62%) |
Feb 15, 2023 | 131.65 | 133.22 | 131.29 | 133.22 | 31,300 | +0.12(+0.09%) |
Feb 14, 2023 | 131.91 | 133.30 | 131.42 | 133.10 | 53,922 | +0.56(+0.42%) |
Feb 13, 2023 | 131.86 | 132.87 | 131.70 | 132.54 | 28,783 | +0.77(+0.59%) |
Feb 10, 2023 | 131.17 | 131.86 | 130.51 | 131.77 | 28,566 | +0.47(+0.36%) |
Feb 09, 2023 | 134.15 | 134.34 | 130.75 | 131.30 | 31,568 | -2.18(-1.63%) |
Feb 08, 2023 | 134.52 | 135.35 | 133.37 | 133.48 | 26,585 | -1.14(-0.85%) |
Feb 07, 2023 | 132.78 | 135.03 | 132.52 | 134.62 | 45,613 | +1.50(+1.12%) |
Feb 06, 2023 | 134.02 | 134.02 | 132.40 | 133.13 | 98,096 | -1.63(-1.21%) |
Feb 03, 2023 | 135.31 | 136.97 | 134.71 | 134.76 | 35,883 | -2.26(-1.65%) |
Feb 02, 2023 | 137.28 | 137.28 | 135.22 | 137.02 | 119,865 | -0.36(-0.26%) |
Feb 01, 2023 | 135.16 | 138.41 | 134.67 | 137.38 | 64,682 | +1.43(+1.05%) |
Jan 31, 2023 | 133.36 | 135.99 | 133.36 | 135.96 | 21,145 | +2.79(+2.09%) |
Jan 30, 2023 | 133.34 | 134.83 | 133.13 | 133.17 | 43,779 | -1.21(-0.90%) |
Jan 27, 2023 | 133.81 | 135.14 | 133.79 | 134.38 | 30,561 | -0.47(-0.35%) |
Jan 26, 2023 | 133.13 | 134.85 | 132.46 | 134.85 | 96,086 | +1.69(+1.27%) |
Jan 25, 2023 | 131.54 | 133.19 | 130.81 | 133.16 | 51,814 | +0.60(+0.45%) |
Jan 24, 2023 | 131.65 | 132.73 | 130.57 | 132.56 | 33,646 | +0.29(+0.22%) |
Jan 23, 2023 | 131.58 | 132.56 | 131.17 | 132.27 | 70,304 | +0.45(+0.34%) |
Jan 20, 2023 | 129.01 | 131.82 | 128.75 | 131.82 | 25,007 | +2.57(+1.99%) |
Jan 19, 2023 | 128.88 | 129.71 | 128.18 | 129.24 | 16,435 | -0.79(-0.61%) |
Jan 18, 2023 | 133.03 | 133.42 | 129.99 | 130.04 | 18,629 | -1.63(-1.24%) |
Jan 17, 2023 | 133.75 | 133.76 | 131.67 | 131.67 | 55,987 | -1.84(-1.38%) |
Jan 13, 2023 | 132.05 | 133.62 | 131.94 | 133.51 | 53,162 | +1.02(+0.77%) |
Jan 12, 2023 | 132.14 | 132.86 | 130.94 | 132.49 | 154,847 | +0.91(+0.69%) |
Jan 11, 2023 | 131.18 | 131.66 | 130.53 | 131.58 | 67,386 | +1.77(+1.36%) |
Jan 10, 2023 | 128.18 | 129.95 | 127.89 | 129.81 | 38,927 | +1.80(+1.41%) |
Jan 09, 2023 | 128.16 | 129.69 | 127.72 | 128.01 | 81,227 | +0.88(+0.69%) |
Jan 06, 2023 | 123.97 | 127.34 | 123.97 | 127.13 | 41,615 | +4.35(+3.55%) |
Jan 05, 2023 | 122.42 | 123.30 | 121.39 | 122.78 | 57,780 | -1.17(-0.95%) |
Jan 04, 2023 | 122.52 | 124.26 | 122.52 | 123.95 | 31,999 | +2.18(+1.79%) |
Jan 03, 2023 | 122.24 | 122.95 | 120.77 | 121.77 | 157,632 | -0.29(-0.24%) |
Dec 30, 2022 | 122.11 | 122.21 | 121.05 | 122.06 | 30,427 | -0.91(-0.74%) |
Dec 29, 2022 | 122.32 | 123.38 | 122.32 | 122.97 | 33,979 | +1.33(+1.09%) |
Dec 28, 2022 | 123.86 | 123.94 | 121.50 | 121.64 | 57,590 | -2.09(-1.69%) |
Dec 27, 2022 | 124.23 | 124.42 | 123.30 | 123.74 | 23,624 | +0.30(+0.25%) |
Dec 23, 2022 | 122.28 | 123.43 | 122.10 | 123.43 | 52,369 | +0.81(+0.66%) |
Dec 22, 2022 | 123.15 | 123.15 | 120.47 | 122.62 | 23,870 | -1.12(-0.91%) |
Dec 21, 2022 | 123.36 | 124.26 | 123.20 | 123.75 | 23,847 | +1.17(+0.96%) |
Dec 20, 2022 | 121.87 | 123.19 | 121.87 | 122.57 | 26,911 | +1.21(+1.00%) |
Dec 19, 2022 | 123.18 | 123.41 | 120.74 | 121.36 | 66,391 | -1.49(-1.21%) |
Dec 16, 2022 | 121.63 | 123.22 | 121.63 | 122.85 | 32,579 | -0.22(-0.18%) |
Dec 15, 2022 | 125.20 | 125.20 | 122.83 | 123.07 | 39,462 | -4.17(-3.27%) |
Dec 14, 2022 | 128.18 | 128.72 | 126.65 | 127.24 | 32,365 | -1.30(-1.01%) |
Dec 13, 2022 | 130.49 | 131.01 | 127.80 | 128.54 | 62,062 | +1.46(+1.15%) |
Dec 12, 2022 | 126.11 | 127.08 | 125.37 | 127.08 | 24,059 | +1.26(+1.00%) |
Dec 09, 2022 | 127.11 | 128.00 | 125.82 | 125.82 | 32,480 | -1.51(-1.18%) |
Dec 08, 2022 | 127.69 | 128.40 | 126.96 | 127.33 | 32,572 | +0.74(+0.58%) |
Dec 07, 2022 | 126.39 | 127.77 | 126.36 | 126.59 | 38,594 | -0.20(-0.16%) |
Dec 06, 2022 | 128.08 | 128.77 | 126.09 | 126.79 | 40,887 | -0.95(-0.75%) |
Dec 05, 2022 | 129.48 | 129.87 | 127.65 | 127.75 | 124,305 | -2.52(-1.93%) |
Dec 02, 2022 | 127.24 | 130.63 | 127.24 | 130.27 | 51,538 | +1.40(+1.09%) |
Dec 01, 2022 | 129.35 | 129.89 | 128.06 | 128.87 | 189,164 | +0.19(+0.14%) |
Nov 30, 2022 | 126.05 | 128.68 | 124.81 | 128.68 | 69,635 | +2.92(+2.32%) |
Nov 29, 2022 | 125.58 | 126.43 | 125.53 | 125.76 | 86,847 | +0.72(+0.57%) |
Nov 28, 2022 | 127.08 | 127.30 | 124.88 | 125.04 | 22,858 | -2.99(-2.34%) |
Nov 25, 2022 | 128.07 | 128.29 | 127.85 | 128.04 | 6,686 | -0.33(-0.26%) |
Nov 23, 2022 | 127.97 | 128.37 | 127.39 | 128.37 | 29,008 | +0.23(+0.18%) |
Nov 22, 2022 | 125.75 | 128.19 | 125.75 | 128.14 | 37,217 | +3.16(+2.53%) |
Nov 21, 2022 | 123.16 | 125.37 | 123.07 | 124.97 | 68,880 | +0.67(+0.54%) |
Nov 18, 2022 | 125.02 | 125.02 | 123.10 | 124.30 | 19,317 | +0.50(+0.40%) |
Nov 17, 2022 | 123.09 | 123.84 | 122.26 | 123.81 | 40,951 | -1.31(-1.05%) |
Nov 16, 2022 | 125.89 | 126.10 | 124.84 | 125.12 | 28,401 | -1.29(-1.02%) |
Nov 15, 2022 | 128.19 | 128.19 | 125.49 | 126.41 | 60,939 | -0.53(-0.42%) |
Nov 14, 2022 | 126.12 | 128.74 | 126.12 | 126.95 | 233,397 | +0.10(+0.08%) |
Nov 11, 2022 | 126.26 | 128.41 | 126.26 | 126.85 | 387,463 | +2.07(+1.66%) |
Nov 10, 2022 | 123.07 | 124.88 | 122.41 | 124.78 | 303,016 | +6.66(+5.63%) |
Nov 09, 2022 | 119.99 | 121.22 | 117.89 | 118.12 | 109,860 | -2.75(-2.28%) |
Nov 08, 2022 | 118.95 | 122.09 | 118.95 | 120.88 | 84,535 | +2.13(+1.79%) |
Nov 07, 2022 | 118.51 | 118.76 | 117.55 | 118.75 | 60,120 | +0.73(+0.62%) |
Nov 04, 2022 | 115.91 | 118.80 | 115.91 | 118.02 | 85,517 | +5.19(+4.60%) |
Nov 03, 2022 | 110.60 | 113.62 | 110.60 | 112.83 | 573,739 | +0.38(+0.34%) |
Nov 02, 2022 | 115.92 | 112.41 | 112.45 | 79,409 | -3.48(-3.00%) | |
Nov 01, 2022 | 117.05 | 117.37 | 115.09 | 115.93 | 68,448 | +0.64(+0.56%) |
Oct 31, 2022 | 115.65 | 116.64 | 115.21 | 115.29 | 92,083 | -1.05(-0.90%) |
Oct 28, 2022 | 115.15 | 116.48 | 114.55 | 116.34 | 48,829 | +0.57(+0.50%) |
Oct 27, 2022 | 116.21 | 117.00 | 115.61 | 115.77 | 86,849 | -0.43(-0.37%) |
Oct 26, 2022 | 115.75 | 117.72 | 115.41 | 116.20 | 47,986 | +0.88(+0.76%) |
Oct 25, 2022 | 112.19 | 115.39 | 112.19 | 115.32 | 73,378 | +2.52(+2.23%) |
Oct 24, 2022 | 114.09 | 114.49 | 112.58 | 112.80 | 91,533 | -1.05(-0.92%) |
Oct 21, 2022 | 109.61 | 113.96 | 109.41 | 113.85 | 73,950 | +4.30(+3.93%) |
Oct 20, 2022 | 109.45 | 112.12 | 109.38 | 109.55 | 113,596 | +0.03(+0.03%) |
Oct 19, 2022 | 110.20 | 111.03 | 109.01 | 109.52 | 61,635 | -1.42(-1.28%) |
Oct 18, 2022 | 111.22 | 112.13 | 109.69 | 110.94 | 90,009 | +2.02(+1.86%) |
Oct 17, 2022 | 109.05 | 109.80 | 108.62 | 108.92 | 71,915 | +2.58(+2.43%) |
Oct 14, 2022 | 110.95 | 110.95 | 106.16 | 106.34 | 69,770 | -3.85(-3.50%) |
Oct 13, 2022 | 104.59 | 110.63 | 104.18 | 110.19 | 132,735 | +3.16(+2.96%) |
Oct 12, 2022 | 107.61 | 107.72 | 106.96 | 107.03 | 87,673 | -0.65(-0.61%) |
Oct 11, 2022 | 107.67 | 109.48 | 106.73 | 107.68 | 91,803 | -0.87(-0.80%) |
Oct 10, 2022 | 108.50 | 109.30 | 107.97 | 108.55 | 83,558 | +0.69(+0.64%) |
Oct 07, 2022 | 109.51 | 109.78 | 107.27 | 107.86 | 47,883 | -2.81(-2.54%) |
Oct 06, 2022 | 110.70 | 111.92 | 110.34 | 110.67 | 100,550 | -1.12(-1.00%) |
Oct 05, 2022 | 111.64 | 112.62 | 110.36 | 111.79 | 80,437 | -1.38(-1.22%) |
Oct 04, 2022 | 111.23 | 113.28 | 111.23 | 113.17 | 155,392 | +4.05(+3.71%) |