Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 149.96 | 152.30 | 149.51 | 151.59 | 582,736 | +2.37(+1.59%) |
Oct 30, 2023 | 150.54 | 151.24 | 148.10 | 149.22 | 581,045 | -0.55(-0.37%) |
Oct 27, 2023 | 152.36 | 153.07 | 148.63 | 149.77 | 549,058 | -1.74(-1.15%) |
Oct 26, 2023 | 146.02 | 154.10 | 146.02 | 151.51 | 855,710 | -0.17(-0.11%) |
Oct 25, 2023 | 147.10 | 156.02 | 146.00 | 151.68 | 1,042,979 | +3.44(+2.32%) |
Oct 24, 2023 | 146.86 | 148.52 | 145.52 | 148.24 | 796,342 | +1.82(+1.24%) |
Oct 23, 2023 | 147.52 | 147.59 | 145.45 | 146.42 | 470,103 | -1.94(-1.31%) |
Oct 20, 2023 | 149.04 | 149.15 | 146.18 | 148.36 | 678,866 | -0.15(-0.10%) |
Oct 19, 2023 | 150.94 | 151.51 | 147.78 | 148.51 | 352,073 | -2.48(-1.64%) |
Oct 18, 2023 | 152.12 | 152.97 | 150.60 | 150.99 | 265,629 | -1.99(-1.30%) |
Oct 17, 2023 | 151.50 | 153.05 | 150.11 | 152.98 | 542,970 | -0.96(-0.62%) |
Oct 16, 2023 | 151.80 | 154.38 | 152.31 | 153.94 | 353,529 | +3.43(+2.28%) |
Oct 13, 2023 | 154.40 | 154.75 | 149.48 | 150.51 | 844,243 | -4.50(-2.90%) |
Oct 12, 2023 | 158.37 | 158.39 | 154.74 | 155.01 | 470,181 | -2.32(-1.47%) |
Oct 11, 2023 | 158.37 | 159.29 | 156.10 | 157.33 | 396,953 | -0.56(-0.35%) |
Oct 10, 2023 | 155.52 | 158.06 | 155.33 | 157.89 | 562,924 | +1.91(+1.22%) |
Oct 09, 2023 | 156.02 | 156.60 | 154.63 | 155.98 | 260,543 | -0.34(-0.22%) |
Oct 06, 2023 | 154.91 | 157.30 | 154.18 | 156.32 | 327,572 | +0.74(+0.48%) |
Oct 05, 2023 | 155.24 | 155.81 | 152.26 | 155.58 | 344,872 | -0.24(-0.15%) |
Oct 04, 2023 | 159.33 | 160.57 | 154.32 | 155.82 | 555,583 | -3.69(-2.31%) |
Oct 03, 2023 | 160.49 | 161.53 | 158.90 | 159.51 | 328,516 | -2.45(-1.51%) |
Oct 02, 2023 | 160.71 | 162.07 | 159.98 | 161.96 | 275,767 | +0.82(+0.51%) |
Sep 29, 2023 | 162.00 | 162.73 | 160.31 | 161.14 | 400,909 | -0.13(-0.08%) |
Sep 28, 2023 | 157.57 | 161.89 | 157.57 | 161.27 | 413,487 | +3.67(+2.33%) |
Sep 27, 2023 | 156.53 | 158.42 | 156.38 | 157.60 | 237,329 | +1.99(+1.28%) |
Sep 26, 2023 | 157.18 | 157.67 | 154.97 | 155.61 | 253,345 | -2.91(-1.84%) |
Sep 25, 2023 | 158.06 | 158.85 | 158.01 | 158.52 | 307,887 | -0.14(-0.09%) |
Sep 22, 2023 | 158.00 | 160.03 | 157.67 | 158.66 | 231,681 | +1.15(+0.73%) |
Sep 21, 2023 | 159.36 | 159.42 | 157.00 | 157.51 | 330,038 | -3.21(-2.00%) |
Sep 20, 2023 | 161.73 | 162.22 | 160.71 | 160.72 | 176,484 | -0.55(-0.34%) |
Sep 19, 2023 | 160.40 | 161.35 | 159.79 | 161.27 | 241,654 | +0.46(+0.29%) |
Sep 18, 2023 | 158.50 | 160.95 | 158.50 | 160.81 | 297,816 | +2.34(+1.48%) |
Sep 15, 2023 | 159.50 | 159.84 | 157.30 | 158.47 | 1,011,734 | -2.25(-1.40%) |
Sep 14, 2023 | 160.56 | 161.86 | 160.05 | 160.72 | 329,795 | +0.36(+0.22%) |
Sep 13, 2023 | 160.14 | 161.00 | 159.75 | 160.36 | 262,445 | +0.14(+0.09%) |
Sep 12, 2023 | 159.70 | 160.88 | 159.39 | 160.22 | 310,280 | -0.44(-0.27%) |
Sep 11, 2023 | 161.01 | 161.38 | 159.34 | 160.66 | 286,518 | +0.11(+0.07%) |
Sep 08, 2023 | 161.04 | 161.75 | 159.70 | 160.55 | 381,302 | -0.90(-0.56%) |
Sep 07, 2023 | 162.50 | 162.92 | 161.00 | 161.45 | 273,768 | -2.37(-1.45%) |
Sep 06, 2023 | 164.42 | 165.25 | 163.13 | 163.82 | 369,418 | -0.77(-0.47%) |
Sep 05, 2023 | 164.84 | 165.62 | 162.22 | 164.59 | 470,701 | -0.02(-0.01%) |
Sep 01, 2023 | 164.25 | 165.01 | 163.35 | 164.61 | 324,122 | +0.95(+0.58%) |
Aug 31, 2023 | 163.48 | 164.30 | 162.68 | 163.66 | 714,928 | +0.92(+0.57%) |
Aug 30, 2023 | 161.68 | 163.46 | 160.71 | 162.74 | 306,736 | +1.55(+0.96%) |
Aug 29, 2023 | 159.10 | 161.50 | 158.55 | 161.19 | 260,769 | +2.37(+1.49%) |
Aug 28, 2023 | 157.72 | 159.21 | 157.70 | 158.82 | 191,857 | +1.53(+0.97%) |
Aug 25, 2023 | 156.05 | 157.93 | 156.05 | 157.29 | 237,700 | +1.49(+0.96%) |
Aug 24, 2023 | 159.19 | 159.19 | 155.77 | 155.80 | 250,789 | -2.48(-1.57%) |
Aug 23, 2023 | 156.10 | 159.03 | 155.45 | 158.28 | 257,525 | +2.19(+1.40%) |
Aug 22, 2023 | 156.93 | 157.22 | 155.90 | 156.09 | 231,698 | -0.08(-0.05%) |
Aug 21, 2023 | 156.14 | 156.78 | 155.31 | 156.17 | 297,949 | +0.85(+0.55%) |
Aug 18, 2023 | 153.68 | 156.10 | 153.31 | 155.32 | 243,983 | +0.12(+0.08%) |
Aug 17, 2023 | 157.12 | 157.46 | 155.07 | 155.20 | 287,593 | -0.40(-0.26%) |
Aug 16, 2023 | 155.27 | 156.35 | 154.39 | 155.60 | 516,531 | +0.05(+0.03%) |
Aug 15, 2023 | 156.90 | 157.66 | 154.61 | 155.55 | 318,769 | -2.40(-1.52%) |
Aug 14, 2023 | 156.24 | 158.35 | 156.24 | 157.95 | 304,083 | +0.85(+0.54%) |
Aug 11, 2023 | 156.90 | 157.75 | 156.06 | 157.10 | 240,107 | -0.63(-0.40%) |
Aug 10, 2023 | 160.63 | 161.37 | 157.43 | 157.73 | 280,041 | -1.40(-0.88%) |
Aug 09, 2023 | 160.33 | 160.45 | 158.98 | 159.13 | 389,892 | -0.69(-0.43%) |
Aug 08, 2023 | 159.14 | 160.26 | 158.12 | 159.82 | 398,875 | -0.95(-0.59%) |
Aug 07, 2023 | 160.00 | 161.19 | 159.75 | 160.77 | 433,354 | +1.28(+0.80%) |
Aug 04, 2023 | 161.95 | 162.32 | 159.26 | 159.49 | 496,613 | -1.82(-1.13%) |
Aug 03, 2023 | 157.95 | 162.83 | 157.55 | 161.31 | 678,901 | +2.40(+1.51%) |
Aug 02, 2023 | 159.08 | 159.82 | 157.53 | 158.91 | 723,839 | -0.97(-0.61%) |
Aug 01, 2023 | 158.49 | 160.37 | 158.04 | 159.88 | 615,371 | +1.64(+1.04%) |
Jul 31, 2023 | 156.19 | 158.37 | 155.80 | 158.24 | 699,440 | +2.21(+1.42%) |
Jul 28, 2023 | 156.43 | 157.25 | 155.01 | 156.03 | 969,273 | +0.48(+0.31%) |
Jul 27, 2023 | 156.45 | 158.60 | 155.02 | 155.55 | 806,791 | +0.66(+0.43%) |
Jul 26, 2023 | 158.40 | 160.00 | 154.13 | 154.89 | 1,013,988 | -4.09(-2.57%) |
Jul 25, 2023 | 164.97 | 167.89 | 157.90 | 158.98 | 2,489,633 | +8.77(+5.84%) |
Jul 24, 2023 | 148.74 | 150.22 | 148.07 | 150.21 | 1,163,729 | +1.39(+0.93%) |
Jul 21, 2023 | 150.73 | 151.03 | 148.62 | 148.82 | 685,381 | -0.27(-0.18%) |
Jul 20, 2023 | 150.51 | 150.72 | 148.58 | 149.09 | 458,101 | -1.61(-1.07%) |
Jul 19, 2023 | 150.60 | 151.00 | 148.94 | 150.70 | 406,669 | +0.95(+0.63%) |
Jul 18, 2023 | 148.13 | 150.18 | 147.47 | 149.75 | 421,039 | +1.64(+1.11%) |
Jul 17, 2023 | 146.39 | 149.56 | 145.96 | 148.11 | 516,101 | +1.25(+0.85%) |
Jul 14, 2023 | 148.37 | 148.85 | 146.31 | 146.86 | 332,615 | -2.88(-1.92%) |
Jul 13, 2023 | 148.83 | 150.22 | 148.24 | 149.74 | 483,597 | +1.42(+0.96%) |
Jul 12, 2023 | 150.00 | 150.00 | 147.53 | 148.32 | 439,738 | -0.37(-0.25%) |
Jul 11, 2023 | 148.33 | 149.42 | 146.55 | 148.69 | 569,549 | +1.14(+0.77%) |
Jul 10, 2023 | 142.82 | 148.76 | 142.81 | 147.55 | 692,048 | +4.13(+2.88%) |
Jul 07, 2023 | 142.85 | 144.34 | 142.16 | 143.42 | 637,755 | +0.25(+0.17%) |
Jul 06, 2023 | 144.96 | 145.48 | 143.02 | 143.17 | 725,824 | -3.07(-2.10%) |
Jul 05, 2023 | 145.27 | 146.45 | 144.32 | 146.24 | 519,754 | +0.12(+0.08%) |
Jul 03, 2023 | 145.28 | 146.36 | 145.28 | 146.12 | 380,015 | -0.14(-0.10%) |
Jun 30, 2023 | 147.48 | 148.11 | 146.17 | 146.26 | 748,509 | +0.49(+0.34%) |
Jun 29, 2023 | 144.93 | 145.84 | 144.01 | 145.77 | 395,797 | +0.95(+0.66%) |
Jun 28, 2023 | 145.89 | 146.35 | 142.52 | 144.82 | 485,367 | -1.53(-1.05%) |
Jun 27, 2023 | 144.51 | 146.55 | 144.47 | 146.35 | 397,361 | +1.97(+1.36%) |
Jun 26, 2023 | 144.45 | 145.92 | 144.13 | 144.38 | 369,342 | -0.07(-0.05%) |
Jun 23, 2023 | 143.29 | 144.94 | 142.65 | 144.45 | 609,782 | -0.41(-0.28%) |
Jun 22, 2023 | 145.05 | 146.20 | 144.24 | 144.86 | 516,520 | -0.80(-0.55%) |
Jun 21, 2023 | 148.00 | 148.44 | 145.57 | 145.66 | 581,074 | -3.48(-2.33%) |
Jun 20, 2023 | 151.32 | 152.17 | 148.90 | 149.14 | 696,700 | -2.84(-1.87%) |
Jun 16, 2023 | 153.16 | 154.04 | 151.34 | 151.98 | 1,185,951 | +0.50(+0.33%) |
Jun 15, 2023 | 148.19 | 152.08 | 148.19 | 151.48 | 650,832 | +1.76(+1.18%) |
Jun 14, 2023 | 150.34 | 151.47 | 148.77 | 149.72 | 570,513 | -0.65(-0.43%) |
Jun 13, 2023 | 149.59 | 150.68 | 148.87 | 150.37 | 439,008 | +1.72(+1.16%) |
Jun 12, 2023 | 146.96 | 149.70 | 146.95 | 148.65 | 452,615 | +1.87(+1.27%) |
Jun 09, 2023 | 146.68 | 147.89 | 146.35 | 146.78 | 456,762 | +0.65(+0.44%) |
Jun 08, 2023 | 145.28 | 146.72 | 144.44 | 146.13 | 305,037 | +0.55(+0.38%) |
Jun 07, 2023 | 145.70 | 146.78 | 145.21 | 145.58 | 428,871 | +0.38(+0.26%) |
Jun 06, 2023 | 143.92 | 145.40 | 143.23 | 145.20 | 373,343 | +0.24(+0.17%) |
Jun 05, 2023 | 146.35 | 146.71 | 143.60 | 144.96 | 572,738 | -1.79(-1.22%) |
Jun 02, 2023 | 147.30 | 147.82 | 145.99 | 146.75 | 680,385 | +0.50(+0.34%) |
Jun 01, 2023 | 147.77 | 148.00 | 146.16 | 146.25 | 435,952 | -1.33(-0.90%) |
May 31, 2023 | 146.67 | 148.45 | 146.14 | 147.58 | 1,235,412 | -0.05(-0.03%) |
May 30, 2023 | 149.26 | 149.42 | 145.95 | 147.63 | 591,156 | -0.57(-0.38%) |
May 26, 2023 | 145.33 | 148.95 | 145.03 | 148.20 | 520,459 | +3.25(+2.24%) |
May 25, 2023 | 143.92 | 145.80 | 143.81 | 144.95 | 631,313 | +2.30(+1.61%) |
May 24, 2023 | 143.79 | 144.44 | 142.06 | 142.65 | 471,098 | -1.62(-1.12%) |
May 23, 2023 | 143.57 | 146.09 | 141.64 | 144.27 | 609,945 | -0.48(-0.33%) |
May 22, 2023 | 142.53 | 145.27 | 142.15 | 144.75 | 552,964 | +2.22(+1.56%) |
May 19, 2023 | 142.53 | 143.33 | 142.22 | 142.53 | 507,270 | +0.55(+0.39%) |
May 18, 2023 | 138.24 | 142.38 | 137.88 | 141.98 | 521,514 | +2.80(+2.01%) |
May 17, 2023 | 138.71 | 140.00 | 138.05 | 139.18 | 426,175 | +1.48(+1.07%) |
May 16, 2023 | 139.03 | 139.47 | 137.52 | 137.70 | 546,396 | -2.24(-1.60%) |
May 15, 2023 | 137.64 | 140.00 | 137.29 | 139.94 | 573,593 | +2.28(+1.66%) |
May 12, 2023 | 135.55 | 137.74 | 134.81 | 137.66 | 533,890 | +2.86(+2.12%) |
May 11, 2023 | 135.13 | 135.13 | 133.91 | 134.80 | 427,571 | -0.46(-0.34%) |
May 10, 2023 | 136.27 | 136.94 | 134.11 | 135.26 | 539,763 | +0.50(+0.37%) |
May 09, 2023 | 133.96 | 135.43 | 133.96 | 134.76 | 636,250 | -0.28(-0.21%) |
May 08, 2023 | 133.67 | 135.18 | 133.00 | 135.04 | 476,029 | +1.82(+1.37%) |
May 05, 2023 | 132.66 | 133.85 | 132.34 | 133.22 | 462,315 | +2.09(+1.59%) |
May 04, 2023 | 130.34 | 131.83 | 130.34 | 131.13 | 619,637 | +0.01(+0.01%) |
May 03, 2023 | 132.00 | 133.69 | 130.65 | 131.12 | 596,491 | -0.67(-0.51%) |
May 02, 2023 | 133.02 | 133.32 | 129.93 | 131.79 | 603,216 | -2.47(-1.84%) |
May 01, 2023 | 133.66 | 134.78 | 133.53 | 134.26 | 521,750 | -0.10(-0.07%) |
Apr 28, 2023 | 132.00 | 134.57 | 131.61 | 134.36 | 522,138 | +2.30(+1.74%) |
Apr 27, 2023 | 131.35 | 132.25 | 130.51 | 132.06 | 481,042 | +1.39(+1.06%) |
Apr 26, 2023 | 130.43 | 132.29 | 130.03 | 130.67 | 568,784 | +0.38(+0.29%) |
Apr 25, 2023 | 132.97 | 133.20 | 130.00 | 130.29 | 703,316 | -3.34(-2.50%) |
Apr 24, 2023 | 133.97 | 134.21 | 132.01 | 133.63 | 517,824 | -0.39(-0.29%) |
Apr 21, 2023 | 134.78 | 136.30 | 133.10 | 134.02 | 797,312 | -0.14(-0.10%) |
Apr 20, 2023 | 128.03 | 134.86 | 127.05 | 134.16 | 2,592,188 | -2.89(-2.11%) |
Apr 19, 2023 | 141.01 | 141.33 | 136.52 | 137.05 | 1,675,367 | -5.84(-4.09%) |
Apr 18, 2023 | 145.18 | 145.92 | 141.20 | 142.89 | 1,024,077 | -2.39(-1.65%) |
Apr 17, 2023 | 145.54 | 146.20 | 143.80 | 145.28 | 784,075 | -0.17(-0.12%) |
Apr 14, 2023 | 146.59 | 148.22 | 144.57 | 145.45 | 440,909 | -1.96(-1.33%) |
Apr 13, 2023 | 145.10 | 147.87 | 144.17 | 147.41 | 518,169 | +3.16(+2.19%) |
Apr 12, 2023 | 147.14 | 147.38 | 143.77 | 144.25 | 595,310 | -1.50(-1.03%) |
Apr 11, 2023 | 146.34 | 147.16 | 144.82 | 145.75 | 513,089 | -0.85(-0.58%) |
Apr 10, 2023 | 145.67 | 147.60 | 144.86 | 146.60 | 532,070 | -0.11(-0.07%) |
Apr 06, 2023 | 145.43 | 148.17 | 144.53 | 146.71 | 438,735 | -0.49(-0.33%) |
Apr 05, 2023 | 145.86 | 147.81 | 145.76 | 147.20 | 593,720 | +1.16(+0.79%) |
Apr 04, 2023 | 145.29 | 146.08 | 144.03 | 146.04 | 481,585 | +1.37(+0.95%) |
Apr 03, 2023 | 144.90 | 146.00 | 144.30 | 144.67 | 295,416 | -1.02(-0.70%) |
Mar 31, 2023 | 143.84 | 146.21 | 143.29 | 145.69 | 477,756 | +2.43(+1.70%) |
Mar 30, 2023 | 143.41 | 143.41 | 141.82 | 143.26 | 313,024 | +1.31(+0.92%) |
Mar 29, 2023 | 140.99 | 141.99 | 140.19 | 141.95 | 255,031 | +2.10(+1.50%) |
Mar 28, 2023 | 139.03 | 140.05 | 138.30 | 139.85 | 272,393 | +0.50(+0.36%) |
Mar 27, 2023 | 141.66 | 142.40 | 139.25 | 139.35 | 379,187 | -1.77(-1.25%) |
Mar 24, 2023 | 139.74 | 141.27 | 138.90 | 141.12 | 340,760 | +0.82(+0.58%) |
Mar 23, 2023 | 141.53 | 143.83 | 139.01 | 140.30 | 317,356 | -0.37(-0.26%) |
Mar 22, 2023 | 144.59 | 145.25 | 140.58 | 140.67 | 257,635 | -4.16(-2.87%) |
Mar 21, 2023 | 143.28 | 145.11 | 142.76 | 144.83 | 389,356 | +2.21(+1.55%) |
Mar 20, 2023 | 140.47 | 142.68 | 139.59 | 142.62 | 366,624 | +1.89(+1.34%) |
Mar 17, 2023 | 140.74 | 142.19 | 139.30 | 140.73 | 1,239,284 | -0.19(-0.13%) |
Mar 16, 2023 | 137.60 | 141.33 | 136.71 | 140.92 | 364,387 | +2.38(+1.72%) |
Mar 15, 2023 | 136.33 | 138.91 | 136.12 | 138.54 | 512,685 | -0.16(-0.12%) |
Mar 14, 2023 | 138.69 | 140.44 | 137.18 | 138.70 | 530,287 | +1.86(+1.36%) |
Mar 13, 2023 | 137.27 | 138.83 | 135.49 | 136.84 | 665,624 | -1.66(-1.20%) |
Mar 10, 2023 | 140.91 | 141.26 | 137.62 | 138.50 | 551,069 | -2.77(-1.96%) |
Mar 09, 2023 | 145.12 | 145.61 | 141.21 | 141.27 | 462,237 | -3.63(-2.51%) |
Mar 08, 2023 | 144.94 | 146.10 | 143.59 | 144.90 | 316,105 | +0.25(+0.17%) |
Mar 07, 2023 | 145.34 | 147.03 | 144.23 | 144.65 | 351,641 | -0.52(-0.36%) |
Mar 06, 2023 | 146.26 | 147.86 | 144.91 | 145.17 | 340,201 | -0.43(-0.30%) |
Mar 03, 2023 | 145.51 | 146.91 | 145.07 | 145.60 | 362,915 | +1.37(+0.95%) |
Mar 02, 2023 | 143.67 | 144.77 | 142.12 | 144.23 | 375,061 | +0.19(+0.13%) |
Mar 01, 2023 | 142.12 | 144.94 | 141.82 | 144.04 | 482,056 | +1.06(+0.74%) |
Feb 28, 2023 | 140.64 | 143.85 | 140.59 | 142.98 | 688,736 | +2.29(+1.63%) |
Feb 27, 2023 | 142.11 | 142.94 | 140.19 | 140.69 | 252,875 | +0.04(+0.03%) |
Feb 24, 2023 | 141.65 | 141.65 | 139.10 | 140.65 | 321,103 | -3.02(-2.10%) |
Feb 23, 2023 | 144.29 | 144.62 | 141.37 | 143.67 | 401,432 | +0.78(+0.55%) |
Feb 22, 2023 | 143.20 | 143.90 | 141.91 | 142.89 | 386,391 | -0.09(-0.06%) |
Feb 21, 2023 | 145.64 | 145.64 | 141.90 | 142.98 | 399,511 | -3.90(-2.66%) |
Feb 17, 2023 | 146.45 | 147.10 | 142.56 | 146.88 | 684,607 | +0.08(+0.05%) |
Feb 16, 2023 | 146.71 | 149.31 | 146.03 | 146.80 | 495,437 | -0.75(-0.51%) |
Feb 15, 2023 | 146.60 | 148.38 | 146.60 | 147.55 | 431,122 | +0.32(+0.22%) |
Feb 14, 2023 | 146.25 | 147.94 | 145.09 | 147.23 | 529,209 | +0.27(+0.18%) |
Feb 13, 2023 | 145.46 | 146.99 | 144.76 | 146.96 | 532,036 | +1.97(+1.36%) |
Feb 10, 2023 | 144.27 | 145.67 | 144.03 | 144.99 | 554,744 | -0.51(-0.35%) |
Feb 09, 2023 | 147.19 | 148.18 | 145.26 | 145.50 | 563,793 | +0.20(+0.14%) |
Feb 08, 2023 | 147.95 | 148.74 | 144.58 | 145.30 | 435,046 | -3.20(-2.15%) |
Feb 07, 2023 | 146.18 | 148.91 | 145.31 | 148.50 | 675,947 | +1.58(+1.08%) |
Feb 06, 2023 | 150.96 | 151.28 | 146.65 | 146.92 | 573,999 | -5.48(-3.60%) |
Feb 03, 2023 | 154.63 | 155.04 | 151.28 | 152.40 | 547,011 | -4.29(-2.74%) |
Feb 02, 2023 | 151.49 | 159.95 | 151.42 | 156.69 | 1,213,175 | +6.34(+4.22%) |
Feb 01, 2023 | 147.51 | 151.02 | 146.58 | 150.35 | 772,658 | +2.69(+1.82%) |
Jan 31, 2023 | 145.10 | 148.56 | 143.27 | 147.66 | 496,068 | +1.97(+1.35%) |
Jan 30, 2023 | 146.66 | 146.87 | 144.88 | 145.69 | 541,854 | -2.08(-1.41%) |
Jan 27, 2023 | 147.30 | 149.48 | 146.97 | 147.77 | 392,204 | -0.04(-0.03%) |
Jan 26, 2023 | 146.14 | 148.15 | 144.86 | 147.81 | 539,607 | +2.32(+1.59%) |
Jan 25, 2023 | 138.67 | 146.86 | 138.50 | 145.49 | 1,312,073 | -0.98(-0.67%) |
Jan 24, 2023 | 146.05 | 148.17 | 145.18 | 146.47 | 884,989 | -1.30(-0.88%) |
Jan 23, 2023 | 145.66 | 148.26 | 144.53 | 147.77 | 698,416 | +3.12(+2.16%) |
Jan 20, 2023 | 140.95 | 145.13 | 139.55 | 144.65 | 636,147 | +3.70(+2.63%) |
Jan 19, 2023 | 143.47 | 144.08 | 140.88 | 140.95 | 552,576 | -2.75(-1.91%) |
Jan 18, 2023 | 148.14 | 149.70 | 143.63 | 143.70 | 611,042 | -3.40(-2.31%) |
Jan 17, 2023 | 146.57 | 148.19 | 145.44 | 147.10 | 786,097 | +0.53(+0.36%) |
Jan 13, 2023 | 145.98 | 147.22 | 145.75 | 146.57 | 502,047 | -0.71(-0.48%) |
Jan 12, 2023 | 148.11 | 148.27 | 144.55 | 147.28 | 484,880 | -0.26(-0.18%) |
Jan 11, 2023 | 144.89 | 147.57 | 143.50 | 147.54 | 533,855 | +3.60(+2.50%) |
Jan 10, 2023 | 143.00 | 144.75 | 143.00 | 143.94 | 241,412 | +0.54(+0.38%) |
Jan 09, 2023 | 142.34 | 146.65 | 142.34 | 143.40 | 499,360 | +1.78(+1.26%) |
Jan 06, 2023 | 141.66 | 142.59 | 139.80 | 141.62 | 541,807 | +1.57(+1.12%) |
Jan 05, 2023 | 143.84 | 144.42 | 139.26 | 140.05 | 542,060 | -5.23(-3.60%) |
Jan 04, 2023 | 145.93 | 147.61 | 143.90 | 145.28 | 552,902 | +0.43(+0.30%) |
Jan 03, 2023 | 144.21 | 146.18 | 143.65 | 144.85 | 414,338 | +1.34(+0.93%) |
Dec 30, 2022 | 141.48 | 143.75 | 140.78 | 143.51 | 271,586 | +0.36(+0.25%) |
Dec 29, 2022 | 139.81 | 146.45 | 139.42 | 143.15 | 314,607 | +4.31(+3.10%) |
Dec 28, 2022 | 140.68 | 142.39 | 138.51 | 138.84 | 173,197 | -2.35(-1.66%) |
Dec 27, 2022 | 140.80 | 142.39 | 139.71 | 141.19 | 251,824 | +0.18(+0.13%) |
Dec 23, 2022 | 139.93 | 141.15 | 138.62 | 141.01 | 258,914 | +0.99(+0.71%) |
Dec 22, 2022 | 140.20 | 140.20 | 137.49 | 140.02 | 574,819 | -2.09(-1.47%) |
Dec 21, 2022 | 143.90 | 144.09 | 141.82 | 142.11 | 448,027 | -0.86(-0.60%) |
Dec 20, 2022 | 141.06 | 143.37 | 140.91 | 142.97 | 343,960 | +1.25(+0.88%) |
Dec 19, 2022 | 143.97 | 143.97 | 140.74 | 141.72 | 382,187 | -2.45(-1.70%) |
Dec 16, 2022 | 144.74 | 145.89 | 143.65 | 144.17 | 868,278 | -2.14(-1.46%) |
Dec 15, 2022 | 150.00 | 150.23 | 145.06 | 146.31 | 605,843 | -5.76(-3.79%) |
Dec 14, 2022 | 154.01 | 155.45 | 150.88 | 152.07 | 450,318 | -2.50(-1.62%) |
Dec 13, 2022 | 159.73 | 159.96 | 153.54 | 154.57 | 537,005 | +0.73(+0.47%) |
Dec 12, 2022 | 149.57 | 154.48 | 149.53 | 153.84 | 367,996 | +4.35(+2.91%) |
Dec 09, 2022 | 152.00 | 153.43 | 149.26 | 149.49 | 485,753 | -2.44(-1.61%) |
Dec 08, 2022 | 149.88 | 152.58 | 148.62 | 151.93 | 406,923 | +3.50(+2.36%) |
Dec 07, 2022 | 148.90 | 150.38 | 147.27 | 148.43 | 484,591 | -0.83(-0.56%) |
Dec 06, 2022 | 150.56 | 150.85 | 147.72 | 149.26 | 368,270 | -1.58(-1.05%) |
Dec 05, 2022 | 152.44 | 152.44 | 149.40 | 150.84 | 364,380 | -3.10(-2.01%) |
Dec 02, 2022 | 151.94 | 154.50 | 151.35 | 153.94 | 289,289 | -1.09(-0.70%) |
Dec 01, 2022 | 155.23 | 156.65 | 154.21 | 155.03 | 401,997 | +0.42(+0.27%) |
Nov 30, 2022 | 149.03 | 154.64 | 147.88 | 154.61 | 1,084,723 | +4.79(+3.20%) |
Nov 29, 2022 | 151.65 | 152.60 | 149.62 | 149.82 | 451,736 | -1.59(-1.05%) |
Nov 28, 2022 | 153.42 | 153.85 | 151.07 | 151.41 | 307,921 | -3.86(-2.49%) |
Nov 25, 2022 | 155.74 | 156.44 | 154.83 | 155.27 | 224,386 | -0.46(-0.30%) |
Nov 23, 2022 | 157.49 | 158.54 | 155.21 | 155.73 | 366,281 | -1.38(-0.88%) |
Nov 22, 2022 | 153.62 | 157.34 | 153.11 | 157.11 | 791,100 | +4.32(+2.83%) |
Nov 21, 2022 | 148.52 | 152.97 | 148.52 | 152.79 | 571,376 | +3.42(+2.29%) |
Nov 18, 2022 | 149.56 | 150.24 | 147.15 | 149.37 | 381,139 | +2.06(+1.40%) |
Nov 17, 2022 | 146.14 | 148.47 | 145.32 | 147.31 | 280,525 | -0.97(-0.65%) |
Nov 16, 2022 | 151.33 | 151.66 | 147.59 | 148.28 | 386,791 | -3.45(-2.27%) |
Nov 15, 2022 | 152.42 | 153.72 | 149.72 | 151.73 | 457,598 | +1.82(+1.21%) |
Nov 14, 2022 | 149.95 | 153.26 | 148.94 | 149.91 | 738,983 | +0.00(+0.00%) |
Nov 11, 2022 | 145.04 | 150.43 | 144.10 | 149.91 | 667,512 | +5.17(+3.57%) |
Nov 10, 2022 | 140.59 | 144.84 | 140.37 | 144.74 | 577,627 | +10.49(+7.81%) |
Nov 09, 2022 | 136.13 | 136.16 | 133.68 | 134.25 | 349,665 | -2.45(-1.79%) |
Nov 08, 2022 | 138.45 | 140.27 | 135.66 | 136.70 | 469,843 | -0.52(-0.38%) |
Nov 07, 2022 | 138.74 | 139.00 | 135.74 | 137.22 | 464,068 | -0.59(-0.43%) |
Nov 04, 2022 | 135.99 | 138.19 | 134.80 | 137.81 | 603,756 | +2.54(+1.88%) |
Nov 03, 2022 | 137.87 | 138.58 | 135.10 | 135.27 | 575,750 | -4.15(-2.98%) |
Nov 02, 2022 | 144.50 | 139.41 | 139.42 | 844,129 | -5.12(-3.54%) |