Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 118.19 | 118.19 | 116.57 | 117.52 | 451,730 | -0.59(-0.50%) |
Oct 30, 2023 | 116.20 | 118.26 | 116.20 | 118.11 | 488,041 | +2.55(+2.21%) |
Oct 27, 2023 | 117.88 | 118.12 | 115.14 | 115.56 | 338,088 | -2.14(-1.82%) |
Oct 26, 2023 | 119.39 | 119.59 | 117.49 | 117.69 | 346,442 | -1.69(-1.41%) |
Oct 25, 2023 | 120.18 | 120.82 | 119.20 | 119.38 | 301,140 | -1.15(-0.95%) |
Oct 24, 2023 | 120.84 | 121.62 | 120.17 | 120.53 | 362,184 | -0.23(-0.19%) |
Oct 23, 2023 | 119.25 | 121.66 | 119.25 | 120.76 | 324,871 | +1.31(+1.10%) |
Oct 20, 2023 | 119.97 | 120.66 | 119.38 | 119.45 | 332,306 | -0.71(-0.59%) |
Oct 19, 2023 | 122.22 | 122.22 | 119.82 | 120.16 | 389,060 | -1.60(-1.31%) |
Oct 18, 2023 | 123.71 | 123.90 | 121.57 | 121.75 | 354,436 | -2.22(-1.79%) |
Oct 17, 2023 | 123.90 | 125.16 | 123.74 | 123.98 | 347,176 | -0.71(-0.57%) |
Oct 16, 2023 | 124.50 | 125.30 | 123.89 | 124.68 | 278,582 | +0.53(+0.43%) |
Oct 13, 2023 | 124.42 | 125.43 | 123.71 | 124.15 | 347,117 | +0.15(+0.12%) |
Oct 12, 2023 | 125.52 | 125.81 | 123.03 | 124.01 | 191,836 | -1.20(-0.96%) |
Oct 11, 2023 | 124.90 | 125.56 | 124.44 | 125.20 | 167,389 | +0.77(+0.62%) |
Oct 10, 2023 | 124.14 | 125.17 | 123.67 | 124.43 | 261,650 | +0.31(+0.25%) |
Oct 09, 2023 | 121.98 | 124.76 | 121.98 | 124.11 | 250,056 | +1.52(+1.24%) |
Oct 06, 2023 | 120.46 | 123.14 | 120.46 | 122.60 | 264,734 | +1.07(+0.88%) |
Oct 05, 2023 | 120.30 | 122.04 | 120.30 | 121.53 | 250,188 | +1.30(+1.08%) |
Oct 04, 2023 | 119.02 | 120.66 | 118.92 | 120.22 | 203,048 | +1.56(+1.31%) |
Oct 03, 2023 | 118.59 | 119.55 | 118.50 | 118.67 | 178,054 | -0.57(-0.48%) |
Oct 02, 2023 | 119.20 | 119.78 | 118.67 | 119.23 | 213,631 | -0.68(-0.56%) |
Sep 29, 2023 | 121.92 | 121.92 | 119.69 | 119.91 | 253,168 | -1.28(-1.06%) |
Sep 28, 2023 | 121.11 | 122.11 | 120.25 | 121.19 | 368,641 | +0.18(+0.15%) |
Sep 27, 2023 | 121.57 | 122.16 | 119.98 | 121.02 | 305,683 | -0.30(-0.25%) |
Sep 26, 2023 | 122.74 | 123.11 | 121.28 | 121.32 | 202,259 | -2.06(-1.67%) |
Sep 25, 2023 | 122.56 | 123.51 | 122.54 | 123.38 | 203,617 | +0.32(+0.26%) |
Sep 22, 2023 | 122.66 | 123.93 | 122.24 | 123.06 | 189,447 | +0.19(+0.15%) |
Sep 21, 2023 | 125.02 | 125.19 | 122.23 | 122.87 | 475,173 | -2.89(-2.30%) |
Sep 20, 2023 | 125.76 | 127.09 | 125.68 | 125.76 | 198,225 | -0.02(-0.02%) |
Sep 19, 2023 | 127.42 | 128.40 | 125.61 | 125.78 | 395,916 | -1.88(-1.47%) |
Sep 18, 2023 | 127.09 | 128.34 | 127.09 | 127.66 | 221,432 | +0.32(+0.25%) |
Sep 15, 2023 | 127.51 | 127.95 | 126.90 | 127.34 | 325,279 | -0.31(-0.25%) |
Sep 14, 2023 | 126.94 | 128.17 | 126.23 | 127.65 | 207,881 | +1.34(+1.06%) |
Sep 13, 2023 | 125.59 | 126.67 | 125.14 | 126.31 | 226,845 | +0.75(+0.59%) |
Sep 12, 2023 | 126.16 | 126.21 | 124.94 | 125.57 | 168,063 | -0.90(-0.71%) |
Sep 11, 2023 | 126.03 | 126.56 | 125.36 | 126.47 | 301,416 | +0.36(+0.29%) |
Sep 08, 2023 | 125.98 | 126.41 | 125.53 | 126.11 | 272,057 | +0.23(+0.18%) |
Sep 07, 2023 | 124.61 | 125.93 | 124.61 | 125.88 | 266,379 | +1.46(+1.17%) |
Sep 06, 2023 | 125.44 | 125.78 | 123.92 | 124.42 | 212,389 | -0.76(-0.60%) |
Sep 05, 2023 | 126.50 | 127.14 | 125.16 | 125.17 | 152,186 | -1.18(-0.93%) |
Sep 01, 2023 | 126.76 | 126.76 | 124.84 | 126.35 | 202,470 | +0.10(+0.08%) |
Aug 31, 2023 | 126.79 | 127.04 | 125.57 | 126.25 | 367,158 | -0.28(-0.22%) |
Aug 30, 2023 | 126.42 | 127.52 | 126.07 | 126.53 | 277,340 | +0.67(+0.53%) |
Aug 29, 2023 | 123.59 | 126.11 | 123.35 | 125.86 | 190,471 | +1.72(+1.39%) |
Aug 28, 2023 | 124.09 | 125.00 | 123.96 | 124.14 | 158,202 | -0.13(-0.10%) |
Aug 25, 2023 | 124.15 | 124.97 | 123.31 | 124.26 | 180,516 | +0.56(+0.45%) |
Aug 24, 2023 | 125.14 | 125.20 | 123.46 | 123.70 | 244,972 | -1.37(-1.10%) |
Aug 23, 2023 | 124.14 | 125.56 | 124.14 | 125.08 | 245,688 | +1.42(+1.15%) |
Aug 22, 2023 | 124.83 | 124.96 | 123.40 | 123.65 | 212,138 | -1.18(-0.94%) |
Aug 21, 2023 | 124.30 | 125.15 | 123.85 | 124.83 | 387,052 | +0.80(+0.65%) |
Aug 18, 2023 | 123.38 | 124.59 | 123.34 | 124.03 | 244,585 | -0.46(-0.37%) |
Aug 17, 2023 | 127.24 | 128.07 | 124.43 | 124.49 | 333,586 | -3.00(-2.35%) |
Aug 16, 2023 | 128.13 | 128.65 | 127.33 | 127.49 | 397,961 | -0.16(-0.12%) |
Aug 15, 2023 | 129.03 | 129.26 | 126.79 | 127.64 | 273,995 | -1.65(-1.28%) |
Aug 14, 2023 | 128.10 | 130.51 | 128.10 | 129.29 | 264,058 | +0.91(+0.71%) |
Aug 11, 2023 | 126.95 | 128.50 | 126.83 | 128.38 | 156,179 | +0.76(+0.59%) |
Aug 10, 2023 | 129.25 | 130.28 | 127.32 | 127.62 | 260,201 | +0.23(+0.18%) |
Aug 09, 2023 | 126.60 | 127.74 | 126.12 | 127.39 | 308,584 | +0.64(+0.51%) |
Aug 08, 2023 | 126.44 | 127.43 | 124.92 | 126.75 | 336,580 | +0.01(+0.01%) |
Aug 07, 2023 | 128.35 | 128.50 | 126.74 | 126.74 | 343,528 | -0.91(-0.72%) |
Aug 04, 2023 | 127.89 | 129.49 | 127.29 | 127.65 | 352,808 | +0.28(+0.22%) |
Aug 03, 2023 | 128.26 | 129.16 | 126.94 | 127.37 | 771,343 | -5.67(-4.27%) |
Aug 02, 2023 | 131.27 | 134.92 | 131.27 | 133.04 | 784,218 | +1.73(+1.32%) |
Aug 01, 2023 | 130.18 | 132.00 | 130.18 | 131.31 | 564,041 | -0.09(-0.07%) |
Jul 31, 2023 | 130.34 | 131.46 | 129.57 | 131.40 | 409,688 | +1.16(+0.89%) |
Jul 28, 2023 | 129.52 | 131.12 | 129.52 | 130.25 | 469,600 | +1.47(+1.14%) |
Jul 27, 2023 | 129.29 | 129.78 | 128.42 | 128.78 | 388,307 | -0.08(-0.06%) |
Jul 26, 2023 | 129.77 | 130.07 | 128.40 | 128.86 | 1,156,285 | -1.69(-1.29%) |
Jul 25, 2023 | 128.12 | 130.94 | 128.02 | 130.55 | 536,252 | +2.68(+2.10%) |
Jul 24, 2023 | 128.47 | 128.61 | 127.20 | 127.86 | 348,881 | -0.05(-0.04%) |
Jul 21, 2023 | 129.20 | 129.20 | 127.88 | 127.91 | 304,131 | -0.46(-0.36%) |
Jul 20, 2023 | 128.53 | 129.43 | 128.09 | 128.37 | 382,111 | -0.56(-0.44%) |
Jul 19, 2023 | 128.61 | 129.31 | 127.71 | 128.93 | 333,555 | +0.92(+0.72%) |
Jul 18, 2023 | 128.36 | 128.93 | 127.09 | 128.01 | 275,082 | -0.88(-0.68%) |
Jul 17, 2023 | 129.31 | 129.62 | 128.51 | 128.89 | 228,888 | -0.07(-0.05%) |
Jul 14, 2023 | 127.80 | 129.76 | 127.34 | 128.95 | 618,264 | +1.78(+1.40%) |
Jul 13, 2023 | 127.62 | 128.72 | 126.11 | 127.18 | 327,059 | +0.11(+0.08%) |
Jul 12, 2023 | 127.34 | 127.58 | 125.79 | 127.07 | 321,687 | +0.50(+0.39%) |
Jul 11, 2023 | 127.23 | 127.54 | 125.50 | 126.57 | 404,854 | -0.90(-0.71%) |
Jul 10, 2023 | 126.32 | 127.67 | 126.21 | 127.48 | 327,945 | +1.34(+1.06%) |
Jul 07, 2023 | 129.63 | 130.03 | 126.06 | 126.14 | 430,408 | -4.19(-3.21%) |
Jul 06, 2023 | 129.58 | 131.00 | 128.87 | 130.32 | 377,159 | +0.42(+0.32%) |
Jul 05, 2023 | 129.14 | 130.24 | 128.79 | 129.91 | 528,821 | +0.49(+0.38%) |
Jul 03, 2023 | 130.40 | 131.04 | 127.20 | 129.42 | 248,887 | -1.70(-1.30%) |
Jun 30, 2023 | 130.51 | 131.73 | 130.02 | 131.12 | 499,871 | +0.91(+0.70%) |
Jun 29, 2023 | 131.06 | 131.14 | 128.97 | 130.21 | 478,605 | -0.93(-0.71%) |
Jun 28, 2023 | 133.78 | 134.06 | 130.99 | 131.14 | 747,303 | -3.08(-2.29%) |
Jun 27, 2023 | 132.27 | 134.29 | 131.48 | 134.22 | 445,648 | +2.88(+2.19%) |
Jun 26, 2023 | 129.78 | 131.50 | 129.69 | 131.34 | 404,049 | +1.53(+1.17%) |
Jun 23, 2023 | 127.31 | 130.31 | 126.50 | 129.82 | 366,749 | -2.02(-1.53%) |
Jun 22, 2023 | 130.33 | 132.30 | 130.18 | 131.84 | 373,977 | +1.19(+0.91%) |
Jun 21, 2023 | 131.79 | 131.94 | 129.17 | 130.65 | 821,113 | -0.91(-0.69%) |
Jun 20, 2023 | 130.11 | 132.32 | 130.11 | 131.56 | 522,324 | +0.59(+0.45%) |
Jun 16, 2023 | 130.16 | 131.17 | 130.16 | 130.96 | 473,267 | +1.42(+1.10%) |
Jun 15, 2023 | 128.18 | 129.83 | 129.54 | 373,430 | +8.24(+6.80%) | |
May 08, 2023 | 120.87 | 121.43 | 120.35 | 121.29 | 780,663 | +1.60(+1.34%) |
May 05, 2023 | 118.94 | 120.03 | 118.81 | 119.69 | 596,067 | +0.65(+0.55%) |
May 04, 2023 | 124.18 | 124.70 | 118.77 | 119.05 | 1,085,629 | -5.58(-4.48%) |
May 03, 2023 | 128.85 | 128.85 | 124.53 | 124.62 | 759,555 | -6.14(-4.69%) |
May 02, 2023 | 127.93 | 131.86 | 124.69 | 130.76 | 855,018 | -1.34(-1.01%) |
May 01, 2023 | 131.22 | 132.59 | 131.04 | 132.10 | 349,451 | +0.66(+0.50%) |
Apr 28, 2023 | 130.81 | 131.80 | 130.81 | 131.44 | 269,957 | +0.18(+0.14%) |
Apr 27, 2023 | 130.49 | 131.52 | 130.06 | 131.26 | 308,344 | +1.25(+0.96%) |
Apr 26, 2023 | 130.67 | 131.37 | 129.99 | 130.01 | 276,351 | -1.20(-0.91%) |
Apr 25, 2023 | 132.70 | 132.70 | 130.79 | 131.21 | 240,899 | -1.44(-1.08%) |
Apr 24, 2023 | 132.93 | 133.48 | 132.18 | 132.65 | 212,178 | -0.03(-0.02%) |
Apr 21, 2023 | 131.67 | 132.72 | 131.32 | 132.68 | 187,329 | +1.18(+0.90%) |
Apr 20, 2023 | 130.30 | 131.91 | 130.28 | 131.50 | 235,523 | +1.43(+1.10%) |
Apr 19, 2023 | 130.07 | 130.51 | 129.99 | 130.07 | 158,693 | -0.17(-0.13%) |
Apr 18, 2023 | 130.23 | 131.01 | 129.85 | 130.24 | 164,096 | +0.37(+0.28%) |
Apr 17, 2023 | 130.09 | 130.59 | 129.07 | 129.87 | 193,844 | +0.05(+0.04%) |
Apr 14, 2023 | 130.42 | 131.01 | 129.54 | 129.82 | 229,027 | -1.35(-1.03%) |
Apr 13, 2023 | 130.75 | 131.33 | 130.59 | 131.17 | 226,711 | +1.03(+0.79%) |
Apr 12, 2023 | 129.68 | 130.80 | 129.34 | 130.14 | 302,419 | +1.20(+0.93%) |
Apr 11, 2023 | 129.83 | 130.31 | 128.90 | 128.94 | 314,693 | -1.10(-0.85%) |
Apr 10, 2023 | 129.84 | 130.23 | 129.31 | 130.04 | 281,394 | -0.63(-0.48%) |
Apr 06, 2023 | 130.38 | 130.80 | 130.05 | 130.67 | 280,202 | -0.07(-0.05%) |
Apr 05, 2023 | 131.47 | 132.18 | 130.58 | 130.74 | 334,408 | -0.32(-0.24%) |
Apr 04, 2023 | 132.49 | 132.49 | 130.69 | 131.06 | 426,690 | +0.11(+0.08%) |
Apr 03, 2023 | 129.89 | 131.15 | 129.46 | 130.95 | 308,644 | +0.90(+0.69%) |
Mar 31, 2023 | 129.43 | 130.26 | 129.36 | 130.05 | 342,805 | +0.93(+0.72%) |
Mar 30, 2023 | 128.83 | 129.31 | 128.47 | 129.12 | 267,264 | +0.78(+0.61%) |
Mar 29, 2023 | 128.34 | 128.65 | 127.45 | 128.34 | 256,823 | +0.44(+0.34%) |
Mar 28, 2023 | 127.55 | 128.31 | 127.09 | 127.90 | 339,505 | +0.41(+0.32%) |
Mar 27, 2023 | 127.58 | 128.17 | 126.53 | 127.49 | 411,612 | +0.44(+0.35%) |
Mar 24, 2023 | 126.11 | 127.15 | 125.23 | 127.05 | 298,885 | +0.68(+0.54%) |
Mar 23, 2023 | 125.86 | 127.07 | 125.43 | 126.37 | 333,573 | +0.76(+0.60%) |
Mar 22, 2023 | 126.35 | 127.59 | 125.61 | 125.61 | 393,495 | -0.10(-0.08%) |
Mar 21, 2023 | 126.31 | 127.67 | 125.29 | 125.71 | 594,509 | -0.03(-0.02%) |
Mar 20, 2023 | 124.23 | 126.00 | 123.91 | 125.74 | 477,945 | +1.48(+1.19%) |
Mar 17, 2023 | 123.06 | 124.67 | 122.88 | 124.26 | 643,634 | +0.49(+0.40%) |
Mar 16, 2023 | 121.37 | 123.92 | 121.11 | 123.77 | 584,876 | +2.38(+1.96%) |
Mar 15, 2023 | 120.95 | 122.30 | 120.34 | 121.39 | 612,979 | -1.36(-1.11%) |
Mar 14, 2023 | 120.94 | 122.86 | 120.87 | 122.75 | 562,380 | +2.06(+1.71%) |
Mar 13, 2023 | 118.97 | 121.90 | 118.31 | 120.69 | 597,384 | +1.02(+0.85%) |
Mar 10, 2023 | 121.53 | 121.97 | 119.44 | 119.67 | 576,696 | -1.72(-1.42%) |
Mar 09, 2023 | 123.02 | 123.52 | 121.29 | 121.39 | 432,564 | -1.23(-1.00%) |
Mar 08, 2023 | 123.21 | 123.79 | 122.14 | 122.62 | 291,151 | +0.66(+0.54%) |
Mar 07, 2023 | 121.95 | 122.94 | 121.43 | 121.96 | 586,128 | +0.27(+0.22%) |
Mar 06, 2023 | 120.94 | 121.98 | 120.94 | 121.69 | 253,836 | +0.59(+0.49%) |
Mar 03, 2023 | 121.47 | 121.47 | 120.59 | 121.10 | 322,821 | -0.07(-0.06%) |
Mar 02, 2023 | 120.78 | 121.46 | 120.44 | 121.17 | 303,615 | +0.35(+0.29%) |
Mar 01, 2023 | 121.04 | 122.25 | 120.78 | 120.82 | 291,006 | -0.14(-0.12%) |
Feb 28, 2023 | 120.00 | 121.18 | 119.64 | 120.96 | 502,463 | -0.64(-0.53%) |
Feb 27, 2023 | 122.26 | 123.16 | 121.57 | 121.60 | 247,013 | +0.16(+0.13%) |
Feb 24, 2023 | 120.91 | 121.50 | 119.84 | 121.44 | 470,811 | -0.36(-0.30%) |
Feb 23, 2023 | 122.63 | 122.77 | 121.37 | 121.80 | 237,614 | +0.28(+0.23%) |
Feb 22, 2023 | 121.75 | 122.43 | 120.53 | 121.52 | 379,943 | +0.59(+0.49%) |
Feb 21, 2023 | 121.09 | 122.00 | 120.84 | 120.93 | 399,798 | -1.02(-0.84%) |
Feb 17, 2023 | 122.60 | 123.03 | 121.76 | 121.95 | 382,497 | -0.66(-0.54%) |
Feb 16, 2023 | 121.55 | 123.44 | 121.55 | 122.61 | 391,098 | -1.40(-1.13%) |
Feb 15, 2023 | 122.30 | 124.07 | 122.29 | 124.01 | 385,311 | +1.19(+0.97%) |
Feb 14, 2023 | 121.88 | 123.56 | 121.30 | 122.82 | 647,175 | +1.39(+1.14%) |
Feb 13, 2023 | 119.70 | 122.65 | 119.61 | 121.44 | 897,617 | +2.14(+1.79%) |
Feb 10, 2023 | 114.84 | 119.62 | 114.71 | 119.30 | 1,127,696 | +5.48(+4.82%) |
Feb 09, 2023 | 115.75 | 116.32 | 111.71 | 113.81 | 1,865,862 | -2.28(-1.96%) |
Feb 08, 2023 | 116.55 | 116.85 | 115.55 | 116.09 | 773,448 | -0.60(-0.52%) |
Feb 07, 2023 | 116.52 | 117.26 | 115.58 | 116.69 | 634,264 | -0.57(-0.49%) |
Feb 06, 2023 | 118.06 | 118.82 | 117.27 | 117.27 | 412,179 | -1.52(-1.28%) |
Feb 03, 2023 | 118.72 | 120.13 | 118.38 | 118.78 | 496,947 | -1.14(-0.95%) |
Feb 02, 2023 | 119.35 | 120.53 | 118.88 | 119.92 | 573,065 | +0.74(+0.62%) |
Feb 01, 2023 | 117.40 | 119.80 | 117.25 | 119.18 | 408,231 | +1.40(+1.19%) |
Jan 31, 2023 | 116.77 | 117.79 | 116.68 | 117.78 | 333,983 | +1.17(+1.00%) |
Jan 30, 2023 | 116.55 | 117.87 | 116.43 | 116.61 | 433,116 | -0.24(-0.20%) |
Jan 27, 2023 | 116.69 | 117.39 | 116.25 | 116.85 | 304,794 | -0.37(-0.31%) |
Jan 26, 2023 | 117.19 | 118.17 | 116.92 | 117.22 | 329,538 | +0.55(+0.47%) |
Jan 25, 2023 | 116.77 | 116.84 | 115.45 | 116.67 | 342,628 | -0.27(-0.23%) |
Jan 24, 2023 | 116.23 | 118.02 | 115.35 | 116.94 | 504,855 | +0.71(+0.61%) |
Jan 23, 2023 | 116.53 | 117.59 | 116.03 | 116.23 | 332,853 | -0.56(-0.48%) |
Jan 20, 2023 | 115.89 | 116.99 | 115.19 | 116.79 | 375,775 | +0.96(+0.83%) |
Jan 19, 2023 | 116.05 | 117.08 | 115.48 | 115.83 | 332,848 | -0.13(-0.11%) |
Jan 18, 2023 | 117.44 | 117.98 | 115.85 | 115.96 | 386,021 | -1.11(-0.95%) |
Jan 17, 2023 | 117.22 | 118.67 | 117.01 | 117.07 | 426,747 | +0.45(+0.38%) |
Jan 13, 2023 | 115.07 | 116.88 | 115.02 | 116.62 | 439,586 | +1.21(+1.05%) |
Jan 12, 2023 | 115.55 | 115.55 | 114.04 | 115.42 | 364,014 | -0.21(-0.18%) |
Jan 11, 2023 | 115.08 | 116.26 | 115.04 | 115.62 | 309,400 | +1.06(+0.93%) |
Jan 10, 2023 | 114.83 | 115.30 | 113.87 | 114.56 | 307,674 | -0.46(-0.40%) |
Jan 09, 2023 | 115.64 | 116.43 | 114.89 | 115.02 | 344,956 | -0.50(-0.43%) |
Jan 06, 2023 | 114.33 | 116.14 | 113.60 | 115.52 | 343,526 | +1.89(+1.66%) |
Jan 05, 2023 | 115.83 | 115.85 | 113.38 | 113.62 | 442,139 | -3.19(-2.73%) |
Jan 04, 2023 | 115.15 | 117.47 | 115.09 | 116.81 | 1,305,141 | +2.65(+2.32%) |
Jan 03, 2023 | 112.56 | 114.71 | 112.56 | 114.16 | 716,550 | +1.23(+1.09%) |
Dec 30, 2022 | 112.58 | 113.29 | 112.37 | 112.93 | 714,787 | -0.23(-0.20%) |
Dec 29, 2022 | 111.95 | 113.22 | 111.85 | 113.16 | 327,286 | +1.91(+1.72%) |
Dec 28, 2022 | 112.38 | 113.59 | 111.25 | 111.25 | 360,573 | -1.27(-1.13%) |
Dec 27, 2022 | 111.93 | 112.65 | 111.24 | 112.52 | 320,379 | +0.32(+0.28%) |
Dec 23, 2022 | 110.39 | 112.35 | 110.17 | 112.20 | 388,980 | +1.30(+1.17%) |
Dec 22, 2022 | 110.58 | 111.43 | 110.29 | 110.90 | 358,579 | -0.36(-0.32%) |
Dec 21, 2022 | 110.80 | 112.09 | 110.28 | 111.26 | 305,878 | +0.69(+0.63%) |
Dec 20, 2022 | 110.06 | 111.23 | 109.89 | 110.56 | 356,316 | -0.08(-0.07%) |
Dec 19, 2022 | 112.31 | 112.60 | 110.34 | 110.64 | 392,279 | -1.86(-1.65%) |
Dec 16, 2022 | 112.06 | 112.85 | 111.84 | 112.50 | 390,726 | -0.31(-0.27%) |
Dec 15, 2022 | 114.41 | 114.65 | 112.47 | 112.81 | 360,631 | -2.37(-2.05%) |
Dec 14, 2022 | 115.23 | 116.37 | 114.22 | 115.18 | 307,311 | -0.19(-0.16%) |
Dec 13, 2022 | 116.58 | 116.87 | 114.89 | 115.37 | 460,243 | +0.87(+0.76%) |
Dec 12, 2022 | 114.34 | 115.09 | 113.82 | 114.50 | 322,334 | +0.70(+0.62%) |
Dec 09, 2022 | 114.09 | 114.69 | 113.57 | 113.79 | 472,085 | -0.16(-0.14%) |
Dec 08, 2022 | 114.16 | 114.68 | 113.16 | 113.95 | 488,226 | +0.09(+0.08%) |
Dec 07, 2022 | 112.86 | 114.72 | 112.86 | 113.86 | 555,501 | +0.83(+0.74%) |
Dec 06, 2022 | 115.20 | 115.20 | 112.28 | 113.03 | 726,547 | -2.50(-2.17%) |
Dec 05, 2022 | 116.10 | 116.72 | 114.62 | 115.53 | 611,233 | -1.13(-0.97%) |
Dec 02, 2022 | 115.52 | 117.39 | 115.08 | 116.66 | 620,050 | +0.58(+0.50%) |
Dec 01, 2022 | 115.44 | 116.66 | 114.93 | 116.08 | 996,043 | -0.47(-0.40%) |
Nov 30, 2022 | 112.37 | 116.75 | 112.37 | 116.54 | 518,358 | +4.18(+3.72%) |
Nov 29, 2022 | 114.56 | 114.57 | 111.19 | 112.37 | 1,285,801 | -2.55(-2.22%) |
Nov 28, 2022 | 114.26 | 115.89 | 114.26 | 114.92 | 721,025 | +0.15(+0.13%) |
Nov 25, 2022 | 114.85 | 115.73 | 114.64 | 114.77 | 265,971 | +0.43(+0.37%) |
Nov 23, 2022 | 114.13 | 115.09 | 114.11 | 114.35 | 1,488,101 | +0.30(+0.26%) |
Nov 22, 2022 | 112.69 | 114.22 | 112.61 | 114.05 | 433,068 | +1.55(+1.37%) |
Nov 21, 2022 | 112.70 | 113.01 | 111.90 | 112.50 | 580,984 | +0.09(+0.08%) |
Nov 18, 2022 | 111.35 | 112.61 | 111.35 | 112.42 | 488,113 | +1.67(+1.51%) |
Nov 17, 2022 | 110.04 | 110.94 | 110.04 | 110.74 | 417,463 | -0.58(-0.52%) |
Nov 16, 2022 | 109.47 | 111.70 | 109.17 | 111.33 | 482,245 | +2.76(+2.54%) |
Nov 15, 2022 | 108.17 | 109.20 | 107.66 | 108.57 | 406,195 | +1.59(+1.49%) |
Nov 14, 2022 | 107.69 | 108.33 | 106.93 | 106.98 | 611,338 | -0.78(-0.72%) |
Nov 11, 2022 | 108.37 | 108.83 | 107.49 | 107.75 | 931,964 | -0.44(-0.41%) |
Nov 10, 2022 | 107.02 | 108.58 | 107.02 | 108.19 | 467,855 | +3.96(+3.80%) |
Nov 09, 2022 | 104.79 | 105.16 | 104.15 | 104.23 | 448,902 | -0.67(-0.64%) |
Nov 08, 2022 | 103.92 | 105.29 | 103.29 | 104.90 | 465,489 | +1.50(+1.45%) |
Nov 07, 2022 | 103.20 | 103.81 | 102.56 | 103.40 | 437,719 | +0.43(+0.42%) |
Nov 04, 2022 | 102.92 | 103.53 | 102.13 | 102.97 | 954,189 | +1.60(+1.58%) |
Nov 03, 2022 | 99.29 | 101.84 | 99.03 | 101.37 | 763,600 | +1.04(+1.04%) |
Nov 02, 2022 | 100.68 | 100.33 | 965,723 | -0.53(-0.53%) |