Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 119.89 | 119.90 | 118.03 | 118.52 | 1,746,241 | -0.73(-0.62%) |
Sep 28, 2023 | 119.76 | 119.91 | 118.61 | 119.25 | 1,345,128 | -0.06(-0.05%) |
Sep 27, 2023 | 121.19 | 121.54 | 118.65 | 119.31 | 1,495,768 | -1.83(-1.51%) |
Sep 26, 2023 | 120.51 | 121.90 | 120.51 | 121.14 | 1,402,489 | +0.05(+0.04%) |
Sep 25, 2023 | 121.56 | 121.32 | 120.63 | 121.09 | 1,165,406 | -0.48(-0.39%) |
Sep 22, 2023 | 122.66 | 123.24 | 121.36 | 121.58 | 1,468,192 | -1.27(-1.04%) |
Sep 21, 2023 | 123.17 | 123.94 | 122.69 | 122.85 | 1,708,812 | +0.33(+0.27%) |
Sep 20, 2023 | 122.49 | 123.41 | 121.86 | 122.52 | 1,236,125 | +0.55(+0.45%) |
Sep 19, 2023 | 122.33 | 122.53 | 121.45 | 121.97 | 961,515 | -0.73(-0.60%) |
Sep 18, 2023 | 122.97 | 123.35 | 122.13 | 122.70 | 1,405,208 | +0.11(+0.09%) |
Sep 15, 2023 | 123.28 | 124.38 | 122.36 | 122.59 | 2,319,140 | -0.85(-0.69%) |
Sep 14, 2023 | 122.83 | 123.69 | 122.44 | 123.45 | 1,001,477 | +0.87(+0.71%) |
Sep 13, 2023 | 122.94 | 123.36 | 122.33 | 122.58 | 1,383,081 | +0.16(+0.13%) |
Sep 12, 2023 | 125.57 | 125.62 | 122.23 | 122.42 | 1,823,327 | -3.16(-2.51%) |
Sep 11, 2023 | 125.56 | 126.19 | 125.31 | 125.58 | 1,337,774 | +0.56(+0.45%) |
Sep 08, 2023 | 124.88 | 125.44 | 124.37 | 125.02 | 1,286,187 | +0.34(+0.28%) |
Sep 07, 2023 | 123.43 | 125.44 | 122.93 | 124.67 | 1,757,793 | +1.69(+1.37%) |
Sep 06, 2023 | 123.34 | 124.30 | 122.99 | 122.99 | 2,198,559 | -0.42(-0.34%) |
Sep 05, 2023 | 123.24 | 123.94 | 122.90 | 123.41 | 2,262,472 | -0.43(-0.35%) |
Sep 01, 2023 | 125.29 | 125.44 | 122.92 | 123.83 | 2,338,259 | -1.33(-1.06%) |
Aug 31, 2023 | 125.75 | 126.04 | 125.13 | 125.16 | 1,848,090 | -0.61(-0.49%) |
Aug 30, 2023 | 125.87 | 126.48 | 125.47 | 125.78 | 957,555 | -0.05(-0.04%) |
Aug 29, 2023 | 126.11 | 126.11 | 124.61 | 125.82 | 1,271,537 | +0.02(+0.02%) |
Aug 28, 2023 | 125.58 | 126.29 | 125.18 | 125.81 | 1,530,392 | +0.27(+0.22%) |
Aug 25, 2023 | 125.52 | 126.00 | 124.42 | 125.53 | 1,199,939 | +0.65(+0.52%) |
Aug 24, 2023 | 125.33 | 126.71 | 124.87 | 124.88 | 1,437,875 | -0.16(-0.13%) |
Aug 23, 2023 | 124.91 | 125.56 | 124.42 | 125.05 | 1,644,249 | +0.74(+0.59%) |
Aug 22, 2023 | 123.01 | 124.66 | 122.72 | 124.31 | 1,375,710 | +1.22(+0.99%) |
Aug 21, 2023 | 124.09 | 124.96 | 122.73 | 123.09 | 1,238,540 | -1.50(-1.20%) |
Aug 18, 2023 | 123.08 | 125.11 | 122.75 | 124.59 | 2,285,610 | +1.36(+1.10%) |
Aug 17, 2023 | 122.79 | 124.00 | 122.64 | 123.23 | 1,761,227 | +0.48(+0.39%) |
Aug 16, 2023 | 123.34 | 123.86 | 122.64 | 122.75 | 1,305,743 | -0.15(-0.12%) |
Aug 15, 2023 | 123.61 | 124.07 | 122.71 | 122.90 | 1,213,705 | -0.90(-0.73%) |
Aug 14, 2023 | 125.00 | 125.48 | 123.70 | 123.80 | 1,362,951 | -0.51(-0.41%) |
Aug 11, 2023 | 124.78 | 124.80 | 124.08 | 124.32 | 945,608 | +0.17(+0.14%) |
Aug 10, 2023 | 124.02 | 125.47 | 123.80 | 124.14 | 1,542,424 | -0.03(-0.02%) |
Aug 09, 2023 | 123.87 | 125.14 | 123.87 | 124.17 | 1,226,051 | +0.26(+0.21%) |
Aug 08, 2023 | 125.43 | 125.43 | 123.88 | 123.91 | 1,211,633 | -1.01(-0.81%) |
Aug 07, 2023 | 124.30 | 125.55 | 124.30 | 124.92 | 1,149,390 | +0.79(+0.63%) |
Aug 04, 2023 | 124.99 | 125.36 | 124.05 | 124.13 | 1,395,164 | -0.86(-0.69%) |
Aug 03, 2023 | 125.95 | 126.58 | 124.78 | 125.00 | 1,251,077 | -0.79(-0.62%) |
Aug 02, 2023 | 125.29 | 126.66 | 125.10 | 125.78 | 1,486,222 | +0.46(+0.36%) |
Aug 01, 2023 | 125.35 | 126.38 | 124.89 | 125.33 | 2,070,350 | -0.10(-0.08%) |
Jul 31, 2023 | 126.45 | 126.90 | 124.83 | 125.43 | 3,207,207 | -1.28(-1.01%) |
Jul 28, 2023 | 127.16 | 128.19 | 126.51 | 126.71 | 1,869,241 | +0.10(+0.08%) |
Jul 27, 2023 | 128.49 | 128.49 | 126.30 | 126.61 | 3,475,323 | -1.53(-1.19%) |
Jul 26, 2023 | 129.06 | 129.72 | 127.75 | 128.14 | 2,819,642 | -1.00(-0.77%) |
Jul 25, 2023 | 132.89 | 132.89 | 127.49 | 129.14 | 3,953,086 | -4.13(-3.10%) |
Jul 24, 2023 | 133.46 | 134.23 | 132.68 | 133.27 | 2,665,710 | +0.02(+0.01%) |
Jul 21, 2023 | 131.42 | 133.64 | 131.28 | 133.25 | 2,141,700 | +2.22(+1.69%) |
Jul 20, 2023 | 129.21 | 131.09 | 127.10 | 131.03 | 2,349,363 | -0.47(-0.35%) |
Jul 19, 2023 | 130.25 | 131.73 | 130.19 | 131.50 | 1,734,587 | +1.41(+1.08%) |
Jul 18, 2023 | 130.53 | 131.64 | 129.95 | 130.09 | 1,403,537 | -0.62(-0.48%) |
Jul 17, 2023 | 131.25 | 131.51 | 130.29 | 130.71 | 1,090,104 | -0.57(-0.44%) |
Jul 14, 2023 | 131.02 | 131.56 | 130.38 | 131.28 | 1,357,933 | +0.34(+0.26%) |
Jul 13, 2023 | 131.33 | 131.33 | 130.18 | 130.94 | 1,129,471 | +0.12(+0.09%) |
Jul 12, 2023 | 131.26 | 131.41 | 130.40 | 130.83 | 1,853,666 | -0.53(-0.41%) |
Jul 11, 2023 | 131.50 | 131.64 | 130.27 | 131.36 | 1,343,861 | +0.03(+0.02%) |
Jul 10, 2023 | 132.00 | 132.97 | 131.00 | 131.33 | 1,767,470 | -0.18(-0.13%) |
Jul 07, 2023 | 133.15 | 133.20 | 131.22 | 131.51 | 1,657,352 | -2.44(-1.82%) |
Jul 06, 2023 | 133.08 | 133.97 | 132.45 | 133.95 | 1,721,797 | +0.22(+0.17%) |
Jul 05, 2023 | 133.66 | 134.05 | 132.86 | 133.72 | 1,901,459 | +0.16(+0.12%) |
Jul 03, 2023 | 132.95 | 134.00 | 132.24 | 133.57 | 1,041,757 | -0.56(-0.42%) |
Jun 30, 2023 | 133.64 | 134.41 | 133.26 | 134.13 | 1,640,372 | +0.87(+0.66%) |
Jun 29, 2023 | 132.62 | 133.79 | 131.98 | 133.26 | 1,268,582 | +0.19(+0.15%) |
Jun 28, 2023 | 133.82 | 133.83 | 131.62 | 133.06 | 1,291,405 | -1.27(-0.95%) |
Jun 27, 2023 | 132.50 | 134.38 | 132.21 | 134.34 | 1,330,505 | +1.83(+1.38%) |
Jun 26, 2023 | 133.04 | 133.63 | 131.06 | 132.51 | 1,723,017 | -0.56(-0.42%) |
Jun 23, 2023 | 134.07 | 134.87 | 132.86 | 133.07 | 3,357,402 | -0.50(-0.38%) |
Jun 22, 2023 | 135.00 | 135.23 | 133.44 | 133.58 | 1,326,034 | -0.64(-0.48%) |
Jun 21, 2023 | 132.60 | 134.52 | 132.36 | 134.22 | 1,399,590 | +1.71(+1.29%) |
Jun 20, 2023 | 134.02 | 134.60 | 132.48 | 132.51 | 1,631,582 | -1.25(-0.94%) |
Jun 16, 2023 | 133.53 | 133.95 | 133.06 | 133.76 | 2,670,495 | +1.32(+1.00%) |
Jun 15, 2023 | 132.07 | 132.79 | 131.11 | 132.44 | 1,536,765 | +1.17(+0.89%) |
Jun 14, 2023 | 130.79 | 131.67 | 130.42 | 131.28 | 1,374,240 | +0.64(+0.49%) |
Jun 13, 2023 | 130.33 | 130.89 | 129.83 | 130.63 | 1,402,156 | -0.19(-0.15%) |
Jun 12, 2023 | 131.08 | 131.08 | 129.83 | 130.83 | 1,813,763 | +0.16(+0.12%) |
Jun 09, 2023 | 130.25 | 130.91 | 130.06 | 130.67 | 1,063,478 | -0.21(-0.16%) |
Jun 08, 2023 | 130.14 | 131.06 | 129.98 | 130.89 | 1,460,732 | +0.87(+0.67%) |
Jun 07, 2023 | 129.13 | 130.43 | 128.39 | 130.01 | 1,965,828 | -0.60(-0.46%) |
Jun 06, 2023 | 131.79 | 132.06 | 129.91 | 130.61 | 1,578,956 | -0.96(-0.73%) |
Jun 05, 2023 | 131.12 | 133.40 | 130.56 | 131.57 | 1,705,114 | +0.51(+0.39%) |
Jun 02, 2023 | 128.77 | 131.10 | 128.55 | 131.06 | 1,941,273 | +2.08(+1.61%) |
Jun 01, 2023 | 129.97 | 130.02 | 128.43 | 128.98 | 1,605,156 | -0.34(-0.26%) |
May 31, 2023 | 129.13 | 130.04 | 127.88 | 129.32 | 5,322,767 | +0.68(+0.53%) |
May 30, 2023 | 129.77 | 130.01 | 128.19 | 128.63 | 2,015,714 | -2.63(-2.00%) |
May 26, 2023 | 131.75 | 132.15 | 130.53 | 131.26 | 1,305,862 | -0.71(-0.54%) |
May 25, 2023 | 131.82 | 132.47 | 131.34 | 131.98 | 1,316,664 | -0.59(-0.44%) |
May 24, 2023 | 133.84 | 133.85 | 132.46 | 132.56 | 1,123,413 | -0.89(-0.66%) |
May 23, 2023 | 135.09 | 135.27 | 133.22 | 133.45 | 1,895,151 | -2.05(-1.51%) |
May 22, 2023 | 139.02 | 139.45 | 135.32 | 135.50 | 1,819,045 | -4.17(-2.99%) |
May 19, 2023 | 138.75 | 139.91 | 138.15 | 139.67 | 1,812,565 | +1.18(+0.85%) |
May 18, 2023 | 138.92 | 138.93 | 137.21 | 138.49 | 1,322,781 | -1.01(-0.72%) |
May 17, 2023 | 139.46 | 139.72 | 138.20 | 139.50 | 1,457,556 | +0.18(+0.13%) |
May 16, 2023 | 138.74 | 139.58 | 137.84 | 139.31 | 1,679,131 | +0.78(+0.56%) |
May 15, 2023 | 139.65 | 139.93 | 138.07 | 138.53 | 1,786,651 | -0.77(-0.55%) |
May 12, 2023 | 138.56 | 139.36 | 138.03 | 139.31 | 1,136,345 | +0.93(+0.67%) |
May 11, 2023 | 138.56 | 138.87 | 137.59 | 138.37 | 1,680,425 | +0.26(+0.19%) |
May 10, 2023 | 138.49 | 138.93 | 137.29 | 138.11 | 1,743,235 | -0.49(-0.35%) |
May 09, 2023 | 139.84 | 140.29 | 138.35 | 138.60 | 1,425,041 | -0.79(-0.57%) |
May 08, 2023 | 139.63 | 140.05 | 138.99 | 139.39 | 1,476,362 | -0.42(-0.30%) |
May 05, 2023 | 138.81 | 140.46 | 138.51 | 139.82 | 1,699,380 | +0.74(+0.53%) |
May 04, 2023 | 140.03 | 140.75 | 138.67 | 139.07 | 2,307,290 | -1.13(-0.80%) |
May 03, 2023 | 140.60 | 141.59 | 139.92 | 140.20 | 1,738,754 | -0.29(-0.21%) |
May 02, 2023 | 140.40 | 140.94 | 139.49 | 140.49 | 1,452,168 | +0.03(+0.02%) |
May 01, 2023 | 139.76 | 141.04 | 139.48 | 140.46 | 1,668,216 | +0.93(+0.66%) |
Apr 28, 2023 | 141.15 | 141.66 | 138.49 | 139.54 | 2,248,781 | -1.44(-1.02%) |
Apr 27, 2023 | 138.61 | 141.01 | 138.53 | 140.97 | 1,699,317 | +2.67(+1.93%) |
Apr 26, 2023 | 138.09 | 140.32 | 137.77 | 138.30 | 2,707,890 | -1.02(-0.73%) |
Apr 25, 2023 | 139.51 | 142.41 | 138.41 | 139.32 | 4,510,748 | +2.16(+1.57%) |
Apr 24, 2023 | 136.26 | 137.24 | 136.06 | 137.17 | 2,014,146 | +0.83(+0.61%) |
Apr 21, 2023 | 134.43 | 136.56 | 134.43 | 136.34 | 2,082,803 | +2.34(+1.75%) |
Apr 20, 2023 | 133.69 | 134.29 | 133.26 | 134.00 | 1,624,533 | +0.71(+0.53%) |
Apr 19, 2023 | 134.25 | 134.25 | 133.09 | 133.29 | 982,896 | -0.32(-0.24%) |
Apr 18, 2023 | 133.28 | 133.91 | 132.96 | 133.60 | 1,796,782 | +0.10(+0.07%) |
Apr 17, 2023 | 132.68 | 133.69 | 132.50 | 133.51 | 1,456,410 | +1.25(+0.95%) |
Apr 14, 2023 | 131.75 | 132.79 | 131.75 | 132.26 | 1,229,050 | -0.12(-0.09%) |
Apr 13, 2023 | 130.99 | 132.67 | 130.70 | 132.38 | 1,585,741 | +0.70(+0.53%) |
Apr 12, 2023 | 130.41 | 132.23 | 130.05 | 131.68 | 1,162,074 | +0.71(+0.54%) |
Apr 11, 2023 | 130.72 | 131.20 | 130.29 | 130.97 | 1,368,135 | +0.40(+0.31%) |
Apr 10, 2023 | 130.58 | 131.00 | 129.77 | 130.56 | 1,054,171 | -0.89(-0.67%) |
Apr 06, 2023 | 131.17 | 132.03 | 130.71 | 131.45 | 1,521,888 | +0.80(+0.61%) |
Apr 05, 2023 | 130.38 | 131.74 | 129.94 | 130.65 | 1,475,661 | +1.16(+0.89%) |
Apr 04, 2023 | 130.54 | 131.54 | 129.16 | 129.49 | 1,705,359 | -0.53(-0.41%) |
Apr 03, 2023 | 129.20 | 130.50 | 128.43 | 130.02 | 1,978,447 | +0.76(+0.59%) |
Mar 31, 2023 | 128.42 | 129.32 | 128.42 | 129.26 | 1,724,249 | +1.16(+0.91%) |
Mar 30, 2023 | 127.43 | 128.16 | 127.40 | 128.09 | 1,330,057 | +0.51(+0.40%) |
Mar 29, 2023 | 127.13 | 128.08 | 127.06 | 127.58 | 1,400,953 | +0.88(+0.69%) |
Mar 28, 2023 | 126.00 | 126.94 | 125.45 | 126.71 | 1,617,262 | +1.20(+0.96%) |
Mar 27, 2023 | 126.16 | 126.95 | 125.08 | 125.50 | 1,299,052 | -0.15(-0.12%) |
Mar 24, 2023 | 123.41 | 125.75 | 123.21 | 125.66 | 1,631,859 | +3.00(+2.44%) |
Mar 23, 2023 | 122.33 | 123.66 | 122.33 | 122.66 | 1,438,331 | -0.04(-0.03%) |
Mar 22, 2023 | 123.56 | 124.87 | 122.66 | 122.70 | 1,484,057 | -0.59(-0.48%) |
Mar 21, 2023 | 123.68 | 124.14 | 122.47 | 123.29 | 1,586,769 | -0.44(-0.36%) |
Mar 20, 2023 | 122.11 | 124.35 | 122.03 | 123.73 | 1,619,752 | +3.00(+2.48%) |
Mar 17, 2023 | 122.16 | 122.65 | 120.22 | 120.74 | 5,665,365 | -1.48(-1.21%) |
Mar 16, 2023 | 121.48 | 122.38 | 120.97 | 122.22 | 1,909,816 | +1.05(+0.87%) |
Mar 15, 2023 | 118.52 | 121.30 | 118.52 | 121.17 | 2,011,081 | +2.09(+1.76%) |
Mar 14, 2023 | 118.97 | 119.30 | 117.95 | 119.08 | 1,469,219 | +0.55(+0.46%) |
Mar 13, 2023 | 118.19 | 121.12 | 118.13 | 118.53 | 1,874,313 | +0.71(+0.61%) |
Mar 10, 2023 | 118.44 | 118.67 | 117.46 | 117.82 | 1,399,142 | -0.26(-0.22%) |
Mar 09, 2023 | 118.75 | 119.28 | 117.54 | 118.08 | 1,415,401 | -0.01(-0.01%) |
Mar 08, 2023 | 117.98 | 118.37 | 117.52 | 118.09 | 1,085,096 | +0.19(+0.16%) |
Mar 07, 2023 | 120.54 | 120.54 | 117.79 | 117.90 | 1,535,389 | -2.46(-2.04%) |
Mar 06, 2023 | 120.28 | 120.86 | 119.93 | 120.36 | 1,221,622 | -0.30(-0.25%) |
Mar 03, 2023 | 121.27 | 121.27 | 120.01 | 120.66 | 1,105,995 | -0.17(-0.14%) |
Mar 02, 2023 | 119.11 | 121.06 | 118.73 | 120.83 | 1,848,244 | +1.86(+1.56%) |
Mar 01, 2023 | 118.97 | 119.42 | 117.99 | 118.97 | 1,403,410 | -0.31(-0.26%) |
Feb 28, 2023 | 119.92 | 119.98 | 118.94 | 119.28 | 2,289,192 | -1.14(-0.95%) |
Feb 27, 2023 | 120.84 | 121.35 | 120.01 | 120.43 | 1,103,090 | +0.05(+0.04%) |
Feb 24, 2023 | 120.52 | 121.05 | 119.90 | 120.38 | 1,225,583 | -0.97(-0.80%) |
Feb 23, 2023 | 122.35 | 123.01 | 121.01 | 121.35 | 1,279,686 | -1.25(-1.02%) |
Feb 22, 2023 | 123.44 | 124.20 | 122.43 | 122.60 | 1,318,368 | -0.67(-0.54%) |
Feb 21, 2023 | 121.01 | 123.97 | 120.59 | 123.27 | 2,029,572 | +1.91(+1.57%) |
Feb 17, 2023 | 120.61 | 121.50 | 120.10 | 121.36 | 2,932,476 | +0.73(+0.60%) |
Feb 16, 2023 | 120.36 | 121.06 | 119.43 | 120.64 | 1,826,006 | -1.24(-1.02%) |
Feb 15, 2023 | 122.30 | 122.44 | 120.88 | 121.88 | 1,321,587 | -0.77(-0.63%) |
Feb 14, 2023 | 124.35 | 124.69 | 122.26 | 122.65 | 1,896,357 | -1.45(-1.17%) |
Feb 13, 2023 | 123.36 | 124.27 | 123.29 | 124.10 | 2,016,068 | +1.12(+0.91%) |
Feb 10, 2023 | 122.39 | 123.53 | 122.19 | 122.98 | 1,819,601 | +0.65(+0.53%) |
Feb 09, 2023 | 124.22 | 124.88 | 122.30 | 122.33 | 1,525,875 | -1.67(-1.35%) |
Feb 08, 2023 | 123.79 | 124.48 | 123.63 | 124.00 | 1,418,891 | -0.26(-0.21%) |
Feb 07, 2023 | 123.13 | 124.54 | 122.53 | 124.26 | 1,714,796 | -0.11(-0.09%) |
Feb 06, 2023 | 125.19 | 125.53 | 123.90 | 124.38 | 1,459,973 | -0.83(-0.66%) |
Feb 03, 2023 | 124.43 | 125.31 | 122.91 | 125.20 | 1,851,663 | +1.03(+0.83%) |
Feb 02, 2023 | 122.72 | 124.86 | 122.07 | 124.17 | 2,146,757 | +0.16(+0.13%) |
Feb 01, 2023 | 123.35 | 124.89 | 122.68 | 124.01 | 1,494,677 | +0.00(+0.00%) |
Jan 31, 2023 | 123.43 | 124.09 | 122.59 | 124.01 | 3,072,359 | +0.97(+0.79%) |
Jan 30, 2023 | 123.24 | 124.11 | 122.63 | 123.04 | 1,485,821 | +0.07(+0.05%) |
Jan 27, 2023 | 123.45 | 123.79 | 122.06 | 122.97 | 2,488,777 | -1.29(-1.04%) |
Jan 26, 2023 | 125.09 | 125.24 | 122.63 | 124.26 | 2,909,565 | -1.71(-1.36%) |
Jan 25, 2023 | 123.59 | 126.68 | 123.08 | 125.97 | 3,910,002 | -2.45(-1.91%) |
Jan 24, 2023 | 127.63 | 128.50 | 126.03 | 128.42 | 2,046,553 | +0.38(+0.30%) |
Jan 23, 2023 | 128.85 | 129.12 | 127.66 | 128.04 | 1,828,294 | -0.86(-0.67%) |
Jan 20, 2023 | 126.18 | 129.17 | 125.48 | 128.90 | 2,439,759 | +2.83(+2.25%) |
Jan 19, 2023 | 125.94 | 127.21 | 125.38 | 126.06 | 2,211,560 | -0.65(-0.51%) |
Jan 18, 2023 | 129.88 | 130.11 | 126.60 | 126.71 | 2,096,642 | -3.83(-2.94%) |
Jan 17, 2023 | 131.22 | 131.94 | 130.13 | 130.55 | 1,608,632 | +0.03(+0.02%) |
Jan 13, 2023 | 129.44 | 130.76 | 129.44 | 130.52 | 1,550,972 | +0.56(+0.43%) |
Jan 12, 2023 | 130.05 | 130.53 | 129.11 | 129.96 | 1,655,578 | -0.07(-0.05%) |
Jan 11, 2023 | 130.53 | 131.12 | 129.14 | 130.02 | 1,469,684 | +0.43(+0.33%) |
Jan 10, 2023 | 130.74 | 130.90 | 129.06 | 129.59 | 1,306,810 | -1.11(-0.85%) |
Jan 09, 2023 | 131.84 | 132.78 | 130.66 | 130.70 | 2,123,721 | -1.36(-1.03%) |
Jan 06, 2023 | 130.68 | 132.27 | 130.38 | 132.06 | 1,191,677 | +2.77(+2.15%) |
Jan 05, 2023 | 130.23 | 130.62 | 129.08 | 129.29 | 1,265,630 | -1.21(-0.93%) |
Jan 04, 2023 | 130.49 | 131.19 | 129.70 | 130.50 | 1,626,795 | -0.29(-0.22%) |
Jan 03, 2023 | 129.78 | 130.82 | 128.61 | 130.78 | 1,680,947 | +1.30(+1.00%) |
Dec 30, 2022 | 130.93 | 130.93 | 128.62 | 129.49 | 1,167,906 | -1.42(-1.09%) |
Dec 29, 2022 | 130.60 | 131.36 | 130.36 | 130.91 | 777,865 | +0.69(+0.53%) |
Dec 28, 2022 | 132.35 | 132.48 | 129.97 | 130.22 | 816,202 | -1.78(-1.34%) |
Dec 27, 2022 | 131.28 | 132.28 | 130.69 | 132.00 | 950,859 | +1.17(+0.90%) |
Dec 23, 2022 | 131.08 | 131.63 | 130.49 | 130.82 | 931,415 | -0.28(-0.21%) |
Dec 22, 2022 | 130.39 | 131.17 | 129.56 | 131.10 | 1,231,569 | +0.46(+0.35%) |
Dec 21, 2022 | 129.52 | 130.73 | 129.30 | 130.64 | 1,252,938 | +1.51(+1.17%) |
Dec 20, 2022 | 129.32 | 129.60 | 127.94 | 129.13 | 1,270,330 | -0.27(-0.21%) |
Dec 19, 2022 | 129.07 | 130.59 | 128.29 | 129.40 | 1,368,081 | +0.32(+0.25%) |
Dec 16, 2022 | 129.90 | 130.54 | 128.02 | 129.08 | 3,898,086 | -1.05(-0.81%) |
Dec 15, 2022 | 131.66 | 132.05 | 129.26 | 130.13 | 1,460,149 | -2.56(-1.93%) |
Dec 14, 2022 | 132.37 | 133.93 | 131.45 | 132.68 | 1,739,282 | +0.37(+0.28%) |
Dec 13, 2022 | 132.78 | 133.28 | 131.19 | 132.31 | 1,696,764 | +0.72(+0.54%) |
Dec 12, 2022 | 130.22 | 131.65 | 128.47 | 131.60 | 1,850,177 | +1.68(+1.29%) |
Dec 09, 2022 | 130.24 | 130.97 | 129.60 | 129.92 | 2,427,356 | -0.53(-0.41%) |
Dec 08, 2022 | 129.00 | 130.48 | 128.77 | 130.45 | 1,250,928 | +1.16(+0.90%) |
Dec 07, 2022 | 129.32 | 130.36 | 128.89 | 129.29 | 1,362,781 | +0.65(+0.51%) |
Dec 06, 2022 | 128.44 | 129.71 | 127.82 | 128.63 | 1,560,723 | -1.10(-0.85%) |
Dec 05, 2022 | 128.81 | 130.03 | 128.36 | 129.73 | 1,305,149 | -0.72(-0.55%) |
Dec 02, 2022 | 128.76 | 130.67 | 128.30 | 130.45 | 2,043,532 | +1.26(+0.97%) |
Dec 01, 2022 | 128.63 | 129.95 | 128.46 | 129.19 | 1,530,322 | +0.92(+0.71%) |
Nov 30, 2022 | 125.65 | 128.30 | 125.31 | 128.28 | 1,901,422 | +2.34(+1.85%) |
Nov 29, 2022 | 125.44 | 125.98 | 124.42 | 125.94 | 1,502,600 | -0.14(-0.11%) |
Nov 28, 2022 | 127.59 | 127.70 | 126.08 | 126.08 | 1,290,595 | -1.63(-1.27%) |
Nov 25, 2022 | 126.94 | 127.71 | 126.73 | 127.71 | 571,482 | +0.97(+0.77%) |
Nov 23, 2022 | 127.93 | 128.15 | 126.64 | 126.73 | 1,379,635 | -0.93(-0.73%) |
Nov 22, 2022 | 126.73 | 127.88 | 126.28 | 127.66 | 1,892,723 | +1.41(+1.12%) |
Nov 21, 2022 | 124.84 | 126.43 | 124.46 | 126.25 | 1,454,239 | +1.98(+1.59%) |
Nov 18, 2022 | 123.35 | 124.53 | 123.01 | 124.28 | 1,427,941 | +2.39(+1.96%) |
Nov 17, 2022 | 121.38 | 121.96 | 120.78 | 121.88 | 1,235,423 | -0.13(-0.11%) |
Nov 16, 2022 | 121.42 | 122.88 | 121.42 | 122.02 | 1,092,703 | +0.82(+0.68%) |
Nov 15, 2022 | 121.72 | 122.45 | 120.08 | 121.19 | 1,392,893 | +0.55(+0.46%) |
Nov 14, 2022 | 120.69 | 123.33 | 120.38 | 120.64 | 1,598,007 | +0.10(+0.09%) |
Nov 11, 2022 | 120.89 | 121.08 | 117.48 | 120.54 | 1,726,673 | -0.31(-0.26%) |
Nov 10, 2022 | 119.22 | 121.10 | 118.58 | 120.85 | 2,007,966 | +3.74(+3.19%) |
Nov 09, 2022 | 117.87 | 118.42 | 116.98 | 117.11 | 995,191 | -0.71(-0.60%) |
Nov 08, 2022 | 117.97 | 118.57 | 117.00 | 117.83 | 1,364,678 | +0.25(+0.21%) |
Nov 07, 2022 | 116.62 | 117.81 | 116.42 | 117.58 | 1,281,474 | +1.70(+1.47%) |
Nov 04, 2022 | 116.30 | 117.07 | 114.89 | 115.88 | 2,040,255 | +0.47(+0.41%) |
Nov 03, 2022 | 114.69 | 115.60 | 114.21 | 115.40 | 1,942,847 | -0.24(-0.20%) |
Nov 02, 2022 | 117.28 | 115.44 | 115.64 | 1,881,991 | -1.97(-1.67%) | |
Nov 01, 2022 | 117.71 | 119.06 | 116.93 | 117.61 | 1,991,248 | -0.10(-0.09%) |
Oct 31, 2022 | 117.48 | 118.17 | 117.15 | 117.71 | 3,087,383 | +0.17(+0.14%) |
Oct 28, 2022 | 114.88 | 117.75 | 114.88 | 117.54 | 1,868,183 | +2.82(+2.46%) |
Oct 27, 2022 | 114.25 | 115.96 | 114.16 | 114.72 | 2,008,766 | +1.03(+0.91%) |
Oct 26, 2022 | 113.09 | 114.40 | 112.06 | 113.69 | 2,329,914 | +0.68(+0.60%) |
Oct 25, 2022 | 108.77 | 113.01 | 108.17 | 113.01 | 2,932,592 | +3.43(+3.13%) |
Oct 24, 2022 | 108.47 | 109.86 | 107.82 | 109.58 | 2,777,261 | +1.80(+1.67%) |
Oct 21, 2022 | 106.50 | 107.98 | 105.78 | 107.78 | 1,774,392 | +1.55(+1.46%) |
Oct 20, 2022 | 108.49 | 108.79 | 106.05 | 106.23 | 2,088,859 | -2.48(-2.28%) |
Oct 19, 2022 | 109.55 | 110.14 | 108.08 | 108.71 | 1,260,627 | -0.51(-0.47%) |
Oct 18, 2022 | 108.92 | 110.05 | 108.60 | 109.22 | 1,490,924 | +1.23(+1.14%) |
Oct 17, 2022 | 107.71 | 108.96 | 107.62 | 107.99 | 1,829,752 | +0.92(+0.86%) |
Oct 14, 2022 | 108.76 | 108.90 | 107.01 | 107.07 | 1,448,408 | -1.30(-1.20%) |
Oct 13, 2022 | 105.60 | 108.80 | 105.39 | 108.37 | 1,931,824 | +1.63(+1.52%) |
Oct 12, 2022 | 106.49 | 107.79 | 106.00 | 106.74 | 2,636,498 | +1.41(+1.34%) |
Oct 11, 2022 | 104.63 | 106.00 | 104.37 | 105.33 | 1,659,571 | +1.14(+1.10%) |
Oct 10, 2022 | 103.70 | 104.50 | 102.84 | 104.19 | 1,564,491 | +0.54(+0.52%) |
Oct 07, 2022 | 106.26 | 106.64 | 103.57 | 103.65 | 2,165,010 | -2.46(-2.32%) |
Oct 06, 2022 | 108.41 | 108.41 | 105.90 | 106.11 | 1,623,951 | -2.26(-2.09%) |
Oct 05, 2022 | 109.57 | 109.61 | 108.11 | 108.37 | 1,468,074 | -1.56(-1.42%) |
Oct 04, 2022 | 108.31 | 110.42 | 107.89 | 109.93 | 1,812,072 | +2.03(+1.89%) |