Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 135.86 | 136.53 | 134.12 | 134.35 | 1,741,600 | +1.90(+1.43%) |
Sep 28, 2023 | 131.39 | 132.85 | 130.99 | 132.45 | 1,073,500 | +0.92(+0.70%) |
Sep 27, 2023 | 131.13 | 131.74 | 130.05 | 131.53 | 1,221,569 | +0.52(+0.40%) |
Sep 26, 2023 | 132.06 | 132.60 | 130.77 | 131.01 | 1,058,939 | -1.04(-0.79%) |
Sep 25, 2023 | 130.01 | 132.19 | 131.75 | 132.05 | 849,410 | -0.30(-0.23%) |
Sep 22, 2023 | 132.21 | 132.89 | 131.48 | 132.35 | 1,506,406 | +4.35(+3.40%) |
Sep 21, 2023 | 127.23 | 129.13 | 126.77 | 128.00 | 1,977,414 | -3.18(-2.42%) |
Sep 20, 2023 | 132.39 | 132.76 | 131.17 | 131.18 | 1,297,577 | -1.34(-1.01%) |
Sep 19, 2023 | 132.72 | 134.28 | 132.26 | 132.52 | 898,235 | -1.49(-1.11%) |
Sep 18, 2023 | 134.19 | 134.94 | 132.60 | 134.01 | 1,241,893 | -1.63(-1.20%) |
Sep 15, 2023 | 136.13 | 136.84 | 135.50 | 135.64 | 1,005,800 | -1.40(-1.02%) |
Sep 14, 2023 | 139.32 | 139.32 | 136.95 | 137.04 | 770,444 | -0.43(-0.31%) |
Sep 13, 2023 | 137.65 | 137.87 | 136.45 | 137.47 | 1,615,589 | -0.58(-0.42%) |
Sep 12, 2023 | 138.64 | 140.93 | 137.89 | 138.05 | 2,021,360 | -0.09(-0.07%) |
Sep 11, 2023 | 139.21 | 140.24 | 137.71 | 138.14 | 1,043,306 | +2.47(+1.82%) |
Sep 08, 2023 | 136.22 | 137.58 | 135.54 | 135.67 | 1,119,499 | -1.40(-1.02%) |
Sep 07, 2023 | 137.55 | 137.72 | 135.46 | 137.07 | 2,589,696 | -4.79(-3.38%) |
Sep 06, 2023 | 142.15 | 144.63 | 141.50 | 141.86 | 1,054,825 | -0.74(-0.52%) |
Sep 05, 2023 | 143.74 | 144.57 | 141.38 | 142.60 | 2,332,031 | -3.87(-2.64%) |
Sep 01, 2023 | 145.45 | 151.00 | 145.18 | 146.47 | 2,986,044 | +3.64(+2.55%) |
Aug 31, 2023 | 143.10 | 143.97 | 141.73 | 142.83 | 2,038,455 | -2.25(-1.55%) |
Aug 30, 2023 | 139.22 | 148.50 | 139.14 | 145.08 | 6,059,813 | +4.37(+3.11%) |
Aug 29, 2023 | 139.17 | 141.42 | 137.56 | 140.71 | 2,310,209 | +3.43(+2.50%) |
Aug 28, 2023 | 136.08 | 139.18 | 135.37 | 137.28 | 2,153,643 | +3.45(+2.58%) |
Aug 25, 2023 | 134.10 | 134.75 | 131.25 | 133.83 | 2,094,473 | -0.18(-0.13%) |
Aug 24, 2023 | 135.28 | 137.10 | 133.85 | 134.01 | 3,108,293 | +1.50(+1.13%) |
Aug 23, 2023 | 129.72 | 133.18 | 129.03 | 132.51 | 3,458,609 | +4.15(+3.23%) |
Aug 22, 2023 | 129.41 | 131.00 | 125.15 | 128.36 | 4,968,905 | +3.44(+2.75%) |
Aug 21, 2023 | 124.00 | 125.30 | 123.17 | 124.92 | 2,712,015 | -0.24(-0.19%) |
Aug 18, 2023 | 126.23 | 127.00 | 124.64 | 125.16 | 2,282,235 | -4.71(-3.63%) |
Aug 17, 2023 | 132.12 | 132.21 | 129.70 | 129.87 | 2,014,343 | -0.71(-0.54%) |
Aug 16, 2023 | 131.46 | 132.22 | 130.20 | 130.58 | 2,599,782 | -4.76(-3.52%) |
Aug 15, 2023 | 136.61 | 136.61 | 134.61 | 135.34 | 1,350,525 | -2.25(-1.64%) |
Aug 14, 2023 | 135.63 | 137.60 | 134.41 | 137.59 | 1,357,090 | -0.32(-0.23%) |
Aug 11, 2023 | 139.02 | 139.20 | 136.15 | 137.91 | 2,256,656 | -5.89(-4.10%) |
Aug 10, 2023 | 146.00 | 148.87 | 143.45 | 143.80 | 1,344,216 | +0.87(+0.61%) |
Aug 09, 2023 | 144.25 | 144.44 | 141.45 | 142.93 | 1,366,928 | -0.99(-0.69%) |
Aug 08, 2023 | 142.24 | 144.28 | 141.22 | 143.92 | 1,575,043 | -3.08(-2.10%) |
Aug 07, 2023 | 148.61 | 149.03 | 144.31 | 147.00 | 2,600,707 | -1.26(-0.85%) |
Aug 04, 2023 | 149.83 | 151.04 | 147.97 | 148.26 | 1,049,025 | -1.67(-1.11%) |
Aug 03, 2023 | 150.10 | 151.55 | 149.03 | 149.93 | 1,225,323 | +3.24(+2.21%) |
Aug 02, 2023 | 149.00 | 149.77 | 145.52 | 146.69 | 1,760,790 | -6.50(-4.24%) |
Aug 01, 2023 | 154.01 | 154.42 | 151.46 | 153.19 | 1,602,268 | -2.80(-1.79%) |
Jul 31, 2023 | 155.44 | 156.98 | 152.75 | 155.99 | 2,862,990 | +0.63(+0.41%) |
Jul 28, 2023 | 152.64 | 156.35 | 152.20 | 155.36 | 2,993,667 | +7.33(+4.95%) |
Jul 27, 2023 | 149.95 | 152.37 | 146.60 | 148.03 | 1,737,540 | -1.54(-1.03%) |
Jul 26, 2023 | 146.77 | 151.55 | 146.54 | 149.57 | 1,473,544 | +0.84(+0.56%) |
Jul 25, 2023 | 151.00 | 152.44 | 147.75 | 148.73 | 1,516,570 | +0.00(+0.00%) |
Jul 24, 2023 | 139.44 | 150.79 | 139.40 | 148.73 | 3,468,406 | +7.23(+5.11%) |
Jul 21, 2023 | 144.18 | 144.20 | 140.62 | 141.50 | 1,062,685 | -1.53(-1.07%) |
Jul 20, 2023 | 142.87 | 144.97 | 141.95 | 143.03 | 988,859 | -0.67(-0.47%) |
Jul 19, 2023 | 147.00 | 147.99 | 143.63 | 143.70 | 1,751,901 | -0.53(-0.37%) |
Jul 18, 2023 | 147.13 | 147.13 | 142.78 | 144.23 | 2,897,254 | -5.43(-3.63%) |
Jul 17, 2023 | 149.00 | 150.40 | 146.31 | 149.66 | 1,458,151 | +0.45(+0.30%) |
Jul 14, 2023 | 150.45 | 151.11 | 148.37 | 149.21 | 1,833,384 | -3.10(-2.04%) |
Jul 13, 2023 | 150.13 | 152.44 | 147.83 | 152.31 | 2,322,056 | +3.48(+2.34%) |
Jul 12, 2023 | 147.44 | 150.42 | 145.50 | 148.83 | 2,525,583 | +5.50(+3.84%) |
Jul 11, 2023 | 143.23 | 144.45 | 140.01 | 143.33 | 969,150 | +0.38(+0.27%) |
Jul 10, 2023 | 140.72 | 143.95 | 140.12 | 142.95 | 962,457 | +0.29(+0.20%) |
Jul 07, 2023 | 141.00 | 144.07 | 140.73 | 142.66 | 1,979,890 | +4.47(+3.23%) |
Jul 06, 2023 | 138.84 | 141.20 | 137.42 | 138.19 | 1,761,246 | -3.72(-2.62%) |
Jul 05, 2023 | 141.01 | 142.35 | 140.25 | 141.91 | 1,376,167 | -1.42(-0.99%) |
Jul 03, 2023 | 142.15 | 146.81 | 142.03 | 143.33 | 2,419,256 | +6.42(+4.69%) |
Jun 30, 2023 | 135.50 | 137.44 | 134.47 | 136.91 | 1,427,453 | +2.35(+1.75%) |
Jun 29, 2023 | 137.03 | 137.96 | 133.27 | 134.56 | 3,870,447 | -7.23(-5.10%) |
Jun 28, 2023 | 141.18 | 142.43 | 139.02 | 141.79 | 1,547,779 | -2.11(-1.47%) |
Jun 27, 2023 | 142.54 | 144.53 | 141.47 | 143.90 | 1,863,857 | +4.31(+3.09%) |
Jun 26, 2023 | 139.63 | 141.70 | 139.15 | 139.59 | 1,092,840 | +0.30(+0.22%) |
Jun 23, 2023 | 140.16 | 140.25 | 137.31 | 139.29 | 1,377,802 | -2.63(-1.85%) |
Jun 22, 2023 | 140.50 | 142.76 | 139.07 | 141.92 | 1,345,145 | +1.06(+0.75%) |
Jun 21, 2023 | 142.78 | 144.85 | 140.66 | 140.86 | 1,878,485 | -2.66(-1.85%) |
Jun 20, 2023 | 147.00 | 151.00 | 142.85 | 143.52 | 3,534,856 | -1.59(-1.10%) |
Jun 16, 2023 | 149.00 | 149.25 | 142.83 | 145.11 | 2,847,469 | -3.60(-2.42%) |
Jun 15, 2023 | 149.21 | 149.89 | 146.80 | 148.71 | 2,662,201 | +1.50(+1.02%) |
Jun 14, 2023 | 143.13 | 148.03 | 142.19 | 147.21 | 2,873,820 | +4.64(+3.25%) |
Jun 13, 2023 | 140.85 | 146.13 | 140.70 | 142.57 | 3,884,062 | +8.21(+6.11%) |
Jun 12, 2023 | 134.89 | 135.95 | 133.64 | 134.36 | 998,324 | -0.84(-0.62%) |
Jun 09, 2023 | 136.06 | 137.15 | 134.36 | 135.20 | 1,915,694 | +1.80(+1.35%) |
Jun 08, 2023 | 133.42 | 135.19 | 133.10 | 133.40 | 1,171,411 | +0.61(+0.46%) |
Jun 07, 2023 | 135.60 | 137.98 | 132.53 | 132.79 | 2,077,292 | -4.66(-3.39%) |
Jun 06, 2023 | 132.82 | 139.56 | 132.40 | 137.45 | 3,516,185 | +5.18(+3.92%) |
Jun 05, 2023 | 131.65 | 133.15 | 130.50 | 132.27 | 1,809,408 | -1.18(-0.88%) |
Jun 02, 2023 | 134.16 | 135.45 | 132.17 | 133.45 | 3,021,698 | +2.66(+2.03%) |
Jun 01, 2023 | 124.75 | 132.87 | 124.64 | 130.79 | 3,618,249 | +7.94(+6.46%) |
May 31, 2023 | 121.36 | 123.33 | 119.50 | 122.85 | 4,000,059 | -0.76(-0.61%) |
May 30, 2023 | 125.06 | 127.96 | 121.33 | 123.61 | 2,959,223 | -2.47(-1.96%) |
May 26, 2023 | 122.20 | 126.40 | 120.63 | 126.08 | 3,124,548 | +7.41(+6.24%) |
May 25, 2023 | 119.34 | 120.73 | 117.73 | 118.67 | 2,271,504 | -0.44(-0.37%) |
May 24, 2023 | 119.78 | 121.16 | 118.23 | 119.11 | 2,118,496 | -2.45(-2.02%) |
May 23, 2023 | 123.81 | 124.70 | 121.35 | 121.56 | 2,316,395 | -4.39(-3.49%) |
May 22, 2023 | 127.00 | 129.35 | 125.94 | 125.95 | 1,762,828 | +1.67(+1.34%) |
May 19, 2023 | 124.00 | 125.96 | 123.50 | 124.28 | 2,136,396 | -0.46(-0.37%) |
May 18, 2023 | 128.88 | 128.88 | 124.01 | 124.74 | 5,023,805 | -5.78(-4.43%) |
May 17, 2023 | 128.00 | 130.93 | 127.18 | 130.52 | 4,612,759 | -2.16(-1.63%) |
May 16, 2023 | 125.71 | 134.49 | 124.76 | 132.68 | 7,666,919 | +5.07(+3.97%) |
May 15, 2023 | 123.80 | 128.95 | 122.25 | 127.61 | 4,658,451 | +7.54(+6.28%) |
May 12, 2023 | 122.00 | 122.40 | 119.83 | 120.07 | 2,470,272 | -4.10(-3.30%) |
May 11, 2023 | 119.15 | 125.48 | 118.91 | 124.17 | 3,125,083 | +5.27(+4.43%) |
May 10, 2023 | 118.00 | 120.28 | 117.50 | 118.90 | 1,685,283 | -0.58(-0.49%) |
May 09, 2023 | 117.05 | 120.31 | 116.75 | 119.48 | 1,946,687 | -3.01(-2.46%) |
May 08, 2023 | 125.21 | 125.48 | 120.58 | 122.49 | 2,448,051 | -0.96(-0.78%) |
May 05, 2023 | 122.49 | 124.32 | 121.20 | 123.45 | 1,555,531 | +2.10(+1.73%) |
May 04, 2023 | 118.34 | 122.07 | 117.79 | 121.35 | 2,689,138 | +4.66(+3.99%) |
May 03, 2023 | 116.57 | 117.82 | 115.74 | 116.69 | 1,359,561 | -0.84(-0.71%) |
May 02, 2023 | 119.81 | 119.86 | 116.04 | 117.53 | 2,070,238 | -3.75(-3.09%) |
May 01, 2023 | 120.33 | 122.95 | 120.33 | 121.28 | 2,679,916 | +0.67(+0.56%) |
Apr 28, 2023 | 118.00 | 121.26 | 117.40 | 120.61 | 1,853,846 | +2.15(+1.81%) |
Apr 27, 2023 | 117.11 | 118.94 | 116.37 | 118.46 | 1,967,417 | +1.39(+1.19%) |
Apr 26, 2023 | 120.45 | 120.50 | 117.02 | 117.07 | 2,482,537 | +0.13(+0.11%) |
Apr 25, 2023 | 119.63 | 120.20 | 116.52 | 116.94 | 3,665,821 | -5.68(-4.63%) |
Apr 24, 2023 | 123.60 | 123.68 | 122.09 | 122.62 | 2,103,144 | -2.34(-1.87%) |
Apr 21, 2023 | 125.72 | 126.83 | 124.36 | 124.96 | 1,787,640 | -2.48(-1.95%) |
Apr 20, 2023 | 128.00 | 129.64 | 126.26 | 127.44 | 2,818,455 | -0.71(-0.55%) |
Apr 19, 2023 | 128.08 | 129.19 | 127.58 | 128.15 | 1,848,200 | -3.03(-2.31%) |
Apr 18, 2023 | 131.95 | 132.58 | 130.19 | 131.18 | 2,361,228 | -0.36(-0.27%) |
Apr 17, 2023 | 131.86 | 132.07 | 130.03 | 131.54 | 2,572,617 | +2.79(+2.17%) |
Apr 14, 2023 | 131.46 | 131.46 | 127.75 | 128.75 | 3,364,901 | -3.98(-3.00%) |
Apr 13, 2023 | 136.58 | 136.64 | 132.45 | 132.73 | 3,421,074 | -3.67(-2.69%) |
Apr 12, 2023 | 136.14 | 138.18 | 135.95 | 136.40 | 3,221,990 | -0.29(-0.21%) |
Apr 11, 2023 | 139.89 | 140.18 | 136.32 | 136.69 | 2,504,040 | -2.31(-1.66%) |
Apr 10, 2023 | 140.44 | 140.63 | 137.86 | 139.00 | 3,036,206 | -5.99(-4.13%) |
Apr 06, 2023 | 144.64 | 146.27 | 144.03 | 144.99 | 1,546,032 | +0.45(+0.31%) |
Apr 05, 2023 | 148.14 | 148.14 | 142.65 | 144.54 | 2,348,705 | -4.03(-2.71%) |
Apr 04, 2023 | 149.59 | 151.03 | 146.74 | 148.57 | 2,235,442 | -0.62(-0.42%) |
Apr 03, 2023 | 150.00 | 151.09 | 148.53 | 149.19 | 1,936,497 | -1.73(-1.15%) |
Mar 31, 2023 | 151.48 | 152.07 | 149.58 | 150.92 | 3,043,431 | -2.90(-1.89%) |
Mar 30, 2023 | 154.51 | 156.49 | 152.06 | 153.82 | 3,540,656 | -4.13(-2.61%) |
Mar 29, 2023 | 157.70 | 158.80 | 155.09 | 157.95 | 2,359,208 | -2.01(-1.26%) |
Mar 28, 2023 | 157.01 | 160.53 | 156.40 | 159.96 | 4,426,841 | +7.23(+4.73%) |
Mar 27, 2023 | 152.60 | 153.86 | 150.61 | 152.73 | 2,915,780 | -3.54(-2.27%) |
Mar 24, 2023 | 154.34 | 159.65 | 154.34 | 156.27 | 5,371,094 | +5.36(+3.55%) |
Mar 23, 2023 | 153.03 | 154.28 | 148.59 | 150.91 | 2,833,136 | +2.25(+1.51%) |
Mar 22, 2023 | 150.09 | 151.73 | 147.90 | 148.66 | 1,735,513 | -3.09(-2.04%) |
Mar 21, 2023 | 150.75 | 152.59 | 149.30 | 151.75 | 3,069,313 | +1.57(+1.05%) |
Mar 20, 2023 | 144.42 | 155.30 | 144.23 | 150.18 | 5,909,678 | +3.34(+2.27%) |
Mar 17, 2023 | 143.73 | 147.40 | 141.28 | 146.84 | 7,689,139 | +8.68(+6.28%) |
Mar 16, 2023 | 126.50 | 139.27 | 126.33 | 138.16 | 8,863,618 | +5.06(+3.80%) |
Mar 15, 2023 | 131.81 | 133.70 | 128.12 | 133.10 | 4,168,077 | -3.60(-2.63%) |
Mar 14, 2023 | 133.50 | 137.50 | 132.50 | 136.70 | 2,365,926 | +3.05(+2.28%) |
Mar 13, 2023 | 132.30 | 135.90 | 130.91 | 133.65 | 2,431,151 | +1.23(+0.93%) |
Mar 10, 2023 | 131.50 | 134.99 | 130.87 | 132.42 | 3,811,707 | +0.96(+0.73%) |
Mar 09, 2023 | 139.69 | 139.69 | 131.37 | 131.46 | 4,338,067 | -10.64(-7.49%) |
Mar 08, 2023 | 140.95 | 143.20 | 140.35 | 142.10 | 1,320,479 | -0.54(-0.38%) |
Mar 07, 2023 | 145.39 | 146.97 | 142.16 | 142.64 | 2,806,480 | -6.87(-4.60%) |
Mar 06, 2023 | 150.64 | 152.45 | 148.58 | 149.51 | 3,135,662 | -3.95(-2.57%) |
Mar 03, 2023 | 151.84 | 154.66 | 151.19 | 153.46 | 3,476,264 | +3.23(+2.15%) |
Mar 02, 2023 | 143.50 | 150.86 | 143.17 | 150.23 | 3,982,853 | +6.57(+4.57%) |
Mar 01, 2023 | 145.74 | 146.24 | 141.60 | 143.66 | 4,936,479 | +5.97(+4.34%) |
Feb 28, 2023 | 138.21 | 141.76 | 137.61 | 137.69 | 3,218,695 | -1.67(-1.20%) |
Feb 27, 2023 | 136.20 | 140.29 | 135.71 | 139.36 | 4,213,378 | +6.85(+5.17%) |
Feb 24, 2023 | 131.12 | 133.48 | 130.99 | 132.51 | 4,173,902 | -5.43(-3.94%) |
Feb 23, 2023 | 140.75 | 141.20 | 136.30 | 137.94 | 7,418,089 | +0.82(+0.60%) |
Feb 22, 2023 | 150.00 | 151.25 | 134.18 | 137.12 | 11,991,190 | -3.70(-2.63%) |
Feb 21, 2023 | 138.27 | 141.57 | 136.00 | 140.82 | 3,465,645 | -0.89(-0.63%) |
Feb 17, 2023 | 143.49 | 144.13 | 140.01 | 141.71 | 3,390,812 | -7.30(-4.90%) |
Feb 16, 2023 | 149.00 | 151.34 | 147.86 | 149.01 | 3,542,862 | -3.03(-1.99%) |
Feb 15, 2023 | 153.06 | 155.00 | 150.80 | 152.04 | 3,856,220 | +2.97(+1.99%) |
Feb 14, 2023 | 145.45 | 149.42 | 143.93 | 149.07 | 2,772,043 | +2.21(+1.50%) |
Feb 13, 2023 | 145.57 | 148.77 | 145.03 | 146.86 | 5,820,714 | +7.87(+5.66%) |
Feb 10, 2023 | 142.84 | 144.75 | 137.54 | 138.99 | 4,028,032 | -9.08(-6.13%) |
Feb 09, 2023 | 154.47 | 154.50 | 146.66 | 148.07 | 3,779,067 | -4.27(-2.80%) |
Feb 08, 2023 | 157.00 | 157.25 | 150.94 | 152.34 | 4,923,798 | -7.88(-4.92%) |
Feb 07, 2023 | 159.15 | 160.88 | 154.28 | 160.22 | 14,437,449 | +17.40(+12.18%) |
Feb 06, 2023 | 142.02 | 143.50 | 138.40 | 142.82 | 4,741,696 | -0.24(-0.17%) |
Feb 03, 2023 | 148.00 | 149.93 | 142.31 | 143.06 | 3,523,348 | -8.23(-5.44%) |
Feb 02, 2023 | 154.65 | 155.73 | 149.58 | 151.29 | 5,368,926 | -0.96(-0.63%) |
Feb 01, 2023 | 145.05 | 154.86 | 145.00 | 152.25 | 11,818,852 | +17.57(+13.05%) |
Jan 31, 2023 | 136.00 | 138.94 | 132.88 | 134.68 | 2,874,482 | -3.80(-2.74%) |
Jan 30, 2023 | 140.65 | 142.41 | 135.37 | 138.48 | 5,471,244 | -0.56(-0.40%) |
Jan 27, 2023 | 139.67 | 140.00 | 136.38 | 139.04 | 1,833,456 | +0.61(+0.44%) |
Jan 26, 2023 | 137.23 | 138.74 | 135.88 | 138.43 | 1,452,556 | +4.20(+3.13%) |
Jan 25, 2023 | 131.99 | 134.61 | 131.01 | 134.23 | 985,905 | +1.44(+1.08%) |
Jan 24, 2023 | 134.24 | 135.39 | 132.51 | 132.79 | 2,091,343 | -3.55(-2.60%) |
Jan 23, 2023 | 136.00 | 137.07 | 134.35 | 136.34 | 1,326,933 | +0.59(+0.43%) |
Jan 20, 2023 | 133.42 | 136.35 | 132.26 | 135.75 | 3,569,849 | +7.57(+5.91%) |
Jan 19, 2023 | 126.97 | 130.12 | 126.81 | 128.18 | 1,995,110 | +2.26(+1.79%) |
Jan 18, 2023 | 131.49 | 131.80 | 125.77 | 125.92 | 3,434,229 | -4.70(-3.60%) |
Jan 17, 2023 | 135.46 | 135.46 | 128.65 | 130.62 | 5,091,208 | -8.36(-6.02%) |
Jan 13, 2023 | 135.40 | 139.03 | 135.30 | 138.98 | 2,259,441 | +2.46(+1.80%) |
Jan 12, 2023 | 137.01 | 137.98 | 133.97 | 136.52 | 1,566,487 | -2.10(-1.51%) |
Jan 11, 2023 | 136.58 | 138.90 | 134.51 | 138.62 | 2,621,695 | +3.87(+2.87%) |
Jan 10, 2023 | 133.61 | 135.60 | 133.07 | 134.75 | 1,320,534 | +1.36(+1.02%) |
Jan 09, 2023 | 135.79 | 136.04 | 131.36 | 133.39 | 2,497,478 | +0.37(+0.28%) |
Jan 06, 2023 | 130.91 | 133.62 | 129.11 | 133.02 | 2,537,714 | +0.49(+0.37%) |
Jan 05, 2023 | 128.33 | 134.17 | 127.20 | 132.53 | 3,079,702 | +0.77(+0.58%) |
Jan 04, 2023 | 126.53 | 132.29 | 125.14 | 131.76 | 5,804,206 | +12.63(+10.60%) |
Jan 03, 2023 | 118.86 | 122.55 | 118.04 | 119.13 | 2,722,911 | +4.75(+4.15%) |
Dec 30, 2022 | 113.49 | 116.50 | 113.15 | 114.38 | 1,727,642 | -0.72(-0.63%) |
Dec 29, 2022 | 112.81 | 116.06 | 111.30 | 115.10 | 1,452,732 | +3.50(+3.14%) |
Dec 28, 2022 | 114.09 | 115.53 | 109.88 | 111.60 | 1,983,180 | -4.88(-4.19%) |
Dec 27, 2022 | 113.10 | 117.50 | 112.48 | 116.48 | 2,668,305 | +4.87(+4.36%) |
Dec 23, 2022 | 113.88 | 114.25 | 111.52 | 111.61 | 1,221,825 | -1.13(-1.00%) |
Dec 22, 2022 | 114.00 | 115.46 | 111.46 | 112.74 | 1,973,903 | -0.55(-0.49%) |
Dec 21, 2022 | 108.37 | 113.38 | 107.39 | 113.29 | 1,698,134 | +5.18(+4.79%) |
Dec 20, 2022 | 107.30 | 110.71 | 107.23 | 108.11 | 2,298,804 | -3.97(-3.54%) |
Dec 19, 2022 | 114.14 | 114.60 | 111.19 | 112.08 | 2,058,013 | -0.51(-0.45%) |
Dec 16, 2022 | 114.35 | 115.88 | 112.33 | 112.59 | 13,024,765 | -1.11(-0.98%) |
Dec 15, 2022 | 120.96 | 121.82 | 112.67 | 113.70 | 4,060,848 | -5.52(-4.63%) |
Dec 14, 2022 | 119.46 | 120.35 | 117.53 | 119.22 | 2,524,931 | +0.06(+0.05%) |
Dec 13, 2022 | 121.04 | 121.81 | 117.12 | 119.16 | 3,841,726 | +2.53(+2.17%) |
Dec 12, 2022 | 117.48 | 117.70 | 113.65 | 116.63 | 3,436,158 | -3.36(-2.80%) |
Dec 09, 2022 | 123.26 | 124.11 | 119.58 | 119.99 | 3,470,487 | -0.34(-0.28%) |
Dec 08, 2022 | 119.92 | 121.88 | 119.05 | 120.33 | 4,334,841 | +5.75(+5.02%) |
Dec 07, 2022 | 113.32 | 115.90 | 112.77 | 114.58 | 2,660,475 | -2.75(-2.34%) |
Dec 06, 2022 | 118.81 | 119.88 | 116.28 | 117.33 | 3,237,874 | +0.41(+0.35%) |
Dec 05, 2022 | 119.27 | 121.48 | 116.43 | 116.92 | 7,112,418 | +3.12(+2.74%) |
Dec 02, 2022 | 107.81 | 115.08 | 106.88 | 113.80 | 3,867,169 | +5.13(+4.72%) |
Dec 01, 2022 | 107.50 | 110.00 | 106.58 | 108.67 | 2,826,154 | +0.07(+0.06%) |
Nov 30, 2022 | 104.99 | 109.88 | 104.63 | 108.60 | 7,065,626 | +8.96(+8.99%) |
Nov 29, 2022 | 100.00 | 102.88 | 99.25 | 99.64 | 4,236,688 | +5.00(+5.28%) |
Nov 28, 2022 | 92.78 | 97.13 | 92.78 | 94.64 | 2,297,586 | +1.28(+1.37%) |
Nov 25, 2022 | 93.51 | 95.41 | 93.11 | 93.36 | 1,991,505 | -3.64(-3.75%) |
Nov 23, 2022 | 96.16 | 98.68 | 95.27 | 97.00 | 3,442,467 | +1.92(+2.02%) |
Nov 22, 2022 | 93.04 | 97.94 | 91.88 | 95.08 | 4,002,469 | +0.52(+0.55%) |
Nov 21, 2022 | 94.00 | 95.56 | 92.94 | 94.56 | 2,663,877 | -1.41(-1.47%) |
Nov 18, 2022 | 95.61 | 97.96 | 95.00 | 95.97 | 2,954,756 | -3.61(-3.63%) |
Nov 17, 2022 | 91.52 | 99.89 | 91.41 | 99.58 | 3,618,447 | +4.83(+5.10%) |
Nov 16, 2022 | 98.69 | 98.84 | 94.04 | 94.75 | 2,961,041 | -4.95(-4.96%) |
Nov 15, 2022 | 97.63 | 101.81 | 96.18 | 99.70 | 6,118,355 | +8.25(+9.02%) |
Nov 14, 2022 | 91.18 | 92.82 | 89.47 | 91.45 | 2,810,670 | +1.99(+2.22%) |
Nov 11, 2022 | 88.76 | 89.92 | 86.50 | 89.46 | 3,587,440 | +3.35(+3.89%) |
Nov 10, 2022 | 83.78 | 86.22 | 82.29 | 86.11 | 3,613,026 | +6.63(+8.34%) |
Nov 09, 2022 | 81.06 | 81.40 | 78.86 | 79.48 | 3,181,162 | -5.71(-6.70%) |
Nov 08, 2022 | 84.70 | 86.12 | 82.81 | 85.19 | 2,018,279 | +0.17(+0.20%) |
Nov 07, 2022 | 87.70 | 88.70 | 84.14 | 85.02 | 3,036,846 | -0.18(-0.21%) |
Nov 04, 2022 | 85.16 | 87.03 | 82.85 | 85.20 | 4,839,870 | +7.05(+9.02%) |
Nov 03, 2022 | 76.18 | 80.09 | 75.75 | 78.15 | 2,923,122 | +0.02(+0.03%) |
Nov 02, 2022 | 80.27 | 77.84 | 78.13 | 4,339,824 | -0.10(-0.13%) | |
Nov 01, 2022 | 81.72 | 82.63 | 78.13 | 78.23 | 4,368,277 | +1.66(+2.17%) |
Oct 31, 2022 | 77.50 | 78.42 | 76.06 | 76.57 | 4,297,501 | -1.97(-2.51%) |
Oct 28, 2022 | 79.34 | 79.45 | 77.05 | 78.54 | 4,607,039 | -2.41(-2.98%) |
Oct 27, 2022 | 81.81 | 84.05 | 80.88 | 80.95 | 3,720,164 | -3.24(-3.85%) |
Oct 26, 2022 | 81.32 | 86.56 | 80.58 | 84.19 | 5,263,022 | +2.98(+3.67%) |
Oct 25, 2022 | 82.46 | 83.87 | 80.42 | 81.21 | 5,833,246 | +1.46(+1.83%) |
Oct 24, 2022 | 78.68 | 80.23 | 73.58 | 79.75 | 16,006,863 | -11.48(-12.58%) |
Oct 21, 2022 | 91.01 | 92.05 | 88.21 | 91.23 | 5,441,512 | -2.14(-2.29%) |
Oct 20, 2022 | 93.50 | 97.68 | 91.94 | 93.37 | 5,066,206 | +0.10(+0.11%) |
Oct 19, 2022 | 99.00 | 100.80 | 91.80 | 93.27 | 6,373,378 | -9.02(-8.82%) |
Oct 18, 2022 | 104.41 | 106.19 | 100.41 | 102.29 | 2,257,125 | +0.43(+0.42%) |
Oct 17, 2022 | 101.64 | 103.87 | 101.42 | 101.86 | 2,888,216 | +1.57(+1.57%) |
Oct 14, 2022 | 106.92 | 107.39 | 100.05 | 100.29 | 3,608,533 | -6.86(-6.40%) |
Oct 13, 2022 | 102.36 | 107.61 | 100.28 | 107.15 | 3,472,498 | -0.32(-0.30%) |
Oct 12, 2022 | 107.72 | 110.32 | 106.39 | 107.47 | 1,875,715 | -1.19(-1.10%) |
Oct 11, 2022 | 111.72 | 112.28 | 107.19 | 108.66 | 2,496,429 | -6.39(-5.55%) |
Oct 10, 2022 | 118.38 | 118.74 | 114.08 | 115.05 | 1,582,602 | -5.39(-4.48%) |
Oct 07, 2022 | 120.11 | 121.89 | 119.08 | 120.44 | 2,005,842 | -2.23(-1.82%) |
Oct 06, 2022 | 123.74 | 125.00 | 122.33 | 122.67 | 873,427 | -0.59(-0.48%) |
Oct 05, 2022 | 124.22 | 125.23 | 120.90 | 123.26 | 1,268,693 | -0.04(-0.03%) |
Oct 04, 2022 | 121.56 | 125.13 | 121.45 | 123.30 | 2,410,061 | +3.82(+3.20%) |