Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.33 | 123.64 | 121.84 | 122.52 | 4,373,242 | -0.39(-0.31%) |
Aug 30, 2023 | 121.77 | 123.30 | 121.38 | 122.91 | 3,383,847 | +0.77(+0.63%) |
Aug 29, 2023 | 119.88 | 123.60 | 119.83 | 122.15 | 5,440,167 | +2.64(+2.21%) |
Aug 28, 2023 | 118.05 | 119.79 | 117.58 | 119.50 | 5,283,245 | +1.59(+1.35%) |
Aug 25, 2023 | 120.06 | 120.15 | 116.91 | 117.92 | 7,519,017 | -2.24(-1.86%) |
Aug 24, 2023 | 118.72 | 120.48 | 118.23 | 120.15 | 4,448,809 | +0.86(+0.72%) |
Aug 23, 2023 | 120.36 | 121.40 | 118.88 | 119.29 | 4,949,664 | -1.67(-1.38%) |
Aug 22, 2023 | 121.53 | 122.05 | 118.74 | 120.97 | 9,081,111 | -2.76(-2.23%) |
Aug 21, 2023 | 126.34 | 127.55 | 123.38 | 123.72 | 6,121,968 | -3.31(-2.61%) |
Aug 18, 2023 | 125.49 | 128.21 | 124.95 | 127.03 | 5,944,958 | +1.06(+0.85%) |
Aug 17, 2023 | 124.45 | 128.62 | 124.34 | 125.97 | 8,943,761 | +1.32(+1.06%) |
Aug 16, 2023 | 130.71 | 130.95 | 123.47 | 124.65 | 24,528,646 | +3.58(+2.96%) |
Aug 15, 2023 | 123.88 | 125.20 | 120.99 | 121.07 | 9,719,340 | -3.17(-2.55%) |
Aug 14, 2023 | 125.50 | 126.54 | 123.71 | 124.24 | 4,610,901 | -1.57(-1.24%) |
Aug 11, 2023 | 124.82 | 126.42 | 124.81 | 125.80 | 3,962,645 | +0.12(+0.10%) |
Aug 10, 2023 | 125.99 | 127.20 | 125.29 | 125.68 | 4,557,312 | +0.31(+0.24%) |
Aug 09, 2023 | 126.09 | 126.79 | 125.04 | 125.37 | 2,876,308 | -0.36(-0.29%) |
Aug 08, 2023 | 125.39 | 125.96 | 124.17 | 125.73 | 4,539,036 | -0.92(-0.73%) |
Aug 07, 2023 | 127.69 | 128.34 | 126.08 | 126.66 | 3,162,543 | -0.57(-0.45%) |
Aug 04, 2023 | 128.44 | 129.23 | 126.68 | 127.22 | 3,626,741 | -0.19(-0.15%) |
Aug 03, 2023 | 127.89 | 128.67 | 127.29 | 127.42 | 3,880,188 | -0.78(-0.61%) |
Aug 02, 2023 | 126.91 | 128.72 | 126.54 | 128.19 | 3,713,555 | +0.53(+0.41%) |
Aug 01, 2023 | 130.87 | 131.07 | 127.63 | 127.66 | 4,235,888 | -3.34(-2.55%) |
Jul 31, 2023 | 129.84 | 131.41 | 129.84 | 131.00 | 6,308,523 | +1.41(+1.09%) |
Jul 28, 2023 | 130.41 | 131.26 | 129.41 | 129.59 | 3,083,357 | +0.48(+0.37%) |
Jul 27, 2023 | 129.91 | 132.74 | 129.11 | 129.11 | 5,768,855 | +0.03(+0.02%) |
Jul 26, 2023 | 127.44 | 130.11 | 127.15 | 129.09 | 5,395,367 | +0.84(+0.65%) |
Jul 25, 2023 | 129.68 | 130.39 | 128.00 | 128.25 | 4,017,008 | -1.74(-1.34%) |
Jul 24, 2023 | 128.94 | 130.17 | 128.47 | 129.99 | 2,729,558 | +1.28(+0.99%) |
Jul 21, 2023 | 129.72 | 130.90 | 128.25 | 128.71 | 4,202,522 | -0.54(-0.42%) |
Jul 20, 2023 | 127.80 | 129.87 | 127.17 | 129.25 | 4,345,890 | +1.86(+1.46%) |
Jul 19, 2023 | 126.23 | 127.61 | 125.64 | 127.39 | 3,359,403 | +1.81(+1.44%) |
Jul 18, 2023 | 125.13 | 126.69 | 123.87 | 125.57 | 3,943,814 | +0.77(+0.62%) |
Jul 17, 2023 | 125.56 | 125.59 | 123.40 | 124.80 | 4,930,326 | -0.87(-0.69%) |
Jul 14, 2023 | 126.80 | 127.36 | 125.43 | 125.68 | 4,303,570 | -1.82(-1.43%) |
Jul 13, 2023 | 128.03 | 128.92 | 127.38 | 127.50 | 3,203,252 | -0.09(-0.07%) |
Jul 12, 2023 | 129.45 | 129.99 | 127.52 | 127.59 | 3,913,514 | -0.46(-0.36%) |
Jul 11, 2023 | 126.75 | 128.92 | 126.11 | 128.05 | 4,261,387 | +1.58(+1.25%) |
Jul 10, 2023 | 125.06 | 126.58 | 125.06 | 126.46 | 3,990,467 | +1.62(+1.30%) |
Jul 07, 2023 | 125.27 | 126.92 | 124.66 | 124.84 | 4,434,363 | -0.76(-0.60%) |
Jul 06, 2023 | 126.60 | 127.64 | 125.21 | 125.60 | 5,087,459 | -1.64(-1.29%) |
Jul 05, 2023 | 128.86 | 129.10 | 127.18 | 127.24 | 5,391,804 | -2.22(-1.71%) |
Jul 03, 2023 | 126.32 | 129.90 | 126.32 | 129.46 | 4,307,062 | +2.84(+2.24%) |
Jun 30, 2023 | 128.45 | 128.49 | 125.88 | 126.62 | 7,621,457 | -0.97(-0.76%) |
Jun 29, 2023 | 127.17 | 128.69 | 126.49 | 127.59 | 6,306,447 | +0.42(+0.33%) |
Jun 28, 2023 | 127.39 | 128.04 | 126.60 | 127.17 | 4,798,341 | -0.04(-0.03%) |
Jun 27, 2023 | 127.87 | 129.44 | 127.11 | 127.20 | 6,299,313 | -1.91(-1.48%) |
Jun 26, 2023 | 127.05 | 130.03 | 127.04 | 129.11 | 5,030,760 | +2.56(+2.03%) |
Jun 23, 2023 | 125.76 | 127.11 | 125.10 | 126.55 | 7,327,111 | -0.54(-0.42%) |
Jun 22, 2023 | 128.10 | 128.40 | 126.17 | 127.09 | 4,814,060 | -0.80(-0.62%) |
Jun 21, 2023 | 127.06 | 128.62 | 126.07 | 127.89 | 4,005,572 | +0.48(+0.38%) |
Jun 20, 2023 | 127.79 | 127.95 | 126.16 | 127.41 | 5,580,632 | -1.05(-0.81%) |
Jun 16, 2023 | 132.53 | 132.53 | 128.29 | 128.45 | 10,316,145 | -3.87(-2.92%) |
Jun 15, 2023 | 129.70 | 132.51 | 129.21 | 132.32 | 10,478,231 | -16.88(-11.31%) |
May 08, 2023 | 149.18 | 150.43 | 148.38 | 149.20 | 1,568,413 | +0.19(+0.13%) |
May 05, 2023 | 147.28 | 150.41 | 146.97 | 149.00 | 2,294,242 | +3.59(+2.47%) |
May 04, 2023 | 146.98 | 147.29 | 143.83 | 145.41 | 2,783,170 | -1.94(-1.32%) |
May 03, 2023 | 148.07 | 151.22 | 147.14 | 147.36 | 2,501,257 | -1.10(-0.74%) |
May 02, 2023 | 149.24 | 149.48 | 146.40 | 148.45 | 2,388,484 | -1.34(-0.89%) |
May 01, 2023 | 150.32 | 151.34 | 149.04 | 149.79 | 2,060,688 | -0.60(-0.40%) |
Apr 28, 2023 | 151.25 | 152.21 | 148.67 | 150.39 | 3,610,534 | -0.38(-0.25%) |
Apr 27, 2023 | 148.94 | 151.20 | 147.89 | 150.77 | 3,185,439 | +2.57(+1.74%) |
Apr 26, 2023 | 149.62 | 151.21 | 147.57 | 148.19 | 3,262,101 | -2.06(-1.37%) |
Apr 25, 2023 | 156.30 | 156.45 | 149.99 | 150.25 | 2,859,485 | -6.03(-3.86%) |
Apr 24, 2023 | 154.74 | 156.54 | 154.74 | 156.29 | 2,426,271 | +1.68(+1.09%) |
Apr 21, 2023 | 153.79 | 156.85 | 153.43 | 154.61 | 2,877,942 | +1.81(+1.19%) |
Apr 20, 2023 | 153.41 | 154.90 | 152.32 | 152.80 | 2,947,485 | -2.13(-1.37%) |
Apr 19, 2023 | 153.25 | 155.25 | 152.73 | 154.93 | 2,290,682 | +0.10(+0.07%) |
Apr 18, 2023 | 155.34 | 155.42 | 154.43 | 154.82 | 2,302,937 | -0.29(-0.18%) |
Apr 17, 2023 | 153.97 | 155.47 | 153.72 | 155.11 | 2,692,098 | +1.62(+1.06%) |
Apr 14, 2023 | 155.39 | 157.75 | 152.43 | 153.49 | 2,486,169 | -2.16(-1.39%) |
Apr 13, 2023 | 156.38 | 157.24 | 154.15 | 155.65 | 2,585,377 | -0.23(-0.15%) |
Apr 12, 2023 | 162.50 | 162.80 | 155.57 | 155.88 | 4,089,593 | -5.79(-3.58%) |
Apr 11, 2023 | 161.79 | 163.25 | 161.47 | 161.67 | 2,261,162 | +0.55(+0.34%) |
Apr 10, 2023 | 157.38 | 161.76 | 156.91 | 161.11 | 2,856,856 | +3.26(+2.07%) |
Apr 06, 2023 | 154.98 | 158.10 | 153.18 | 157.85 | 2,724,107 | +0.32(+0.21%) |
Apr 05, 2023 | 158.06 | 159.20 | 156.40 | 157.53 | 2,897,105 | -0.77(-0.49%) |
Apr 04, 2023 | 157.98 | 159.22 | 157.25 | 158.30 | 2,464,214 | -0.01(-0.01%) |
Apr 03, 2023 | 158.63 | 160.12 | 157.61 | 158.31 | 2,877,695 | +0.41(+0.26%) |
Mar 31, 2023 | 153.96 | 158.09 | 153.44 | 157.90 | 3,245,553 | +5.11(+3.34%) |
Mar 30, 2023 | 152.34 | 153.88 | 152.22 | 152.79 | 2,346,974 | +2.06(+1.37%) |
Mar 29, 2023 | 153.38 | 153.49 | 148.64 | 150.73 | 4,425,496 | -1.58(-1.04%) |
Mar 28, 2023 | 151.63 | 153.73 | 150.72 | 152.31 | 3,053,105 | +0.37(+0.24%) |
Mar 27, 2023 | 150.00 | 152.57 | 149.18 | 151.94 | 3,229,501 | +3.01(+2.02%) |
Mar 24, 2023 | 147.50 | 149.26 | 145.55 | 148.93 | 2,836,297 | +0.09(+0.06%) |
Mar 23, 2023 | 151.34 | 151.81 | 147.24 | 148.83 | 2,927,853 | -1.29(-0.86%) |
Mar 22, 2023 | 155.30 | 155.50 | 150.03 | 150.12 | 3,051,599 | -5.00(-3.22%) |
Mar 21, 2023 | 156.56 | 157.08 | 153.94 | 155.12 | 2,619,118 | -0.50(-0.32%) |
Mar 20, 2023 | 151.93 | 155.75 | 151.83 | 155.62 | 3,016,639 | +3.70(+2.43%) |
Mar 17, 2023 | 155.13 | 155.83 | 150.90 | 151.92 | 13,819,943 | -3.52(-2.26%) |
Mar 16, 2023 | 150.20 | 155.62 | 149.89 | 155.44 | 2,633,649 | +3.74(+2.46%) |
Mar 15, 2023 | 149.03 | 152.40 | 148.81 | 151.70 | 2,762,886 | +0.72(+0.48%) |
Mar 14, 2023 | 152.31 | 152.84 | 149.24 | 150.98 | 2,698,455 | +0.43(+0.28%) |
Mar 13, 2023 | 149.02 | 153.23 | 148.94 | 150.55 | 2,457,344 | -0.25(-0.16%) |
Mar 10, 2023 | 152.79 | 154.31 | 150.16 | 150.80 | 2,889,039 | -2.34(-1.53%) |
Mar 09, 2023 | 156.64 | 157.01 | 152.98 | 153.14 | 1,963,806 | -2.74(-1.76%) |
Mar 08, 2023 | 155.30 | 156.09 | 154.60 | 155.88 | 1,838,472 | +0.66(+0.42%) |
Mar 07, 2023 | 158.09 | 158.84 | 154.99 | 155.22 | 2,528,873 | -2.27(-1.44%) |
Mar 06, 2023 | 158.81 | 158.98 | 156.84 | 157.49 | 2,329,283 | -0.76(-0.48%) |
Mar 03, 2023 | 158.40 | 158.45 | 156.65 | 158.25 | 2,432,129 | +0.06(+0.04%) |
Mar 02, 2023 | 153.69 | 158.24 | 153.44 | 158.19 | 3,028,258 | +3.37(+2.18%) |
Mar 01, 2023 | 160.31 | 160.54 | 153.29 | 154.82 | 6,118,331 | -5.81(-3.62%) |
Feb 28, 2023 | 160.85 | 164.61 | 159.30 | 160.64 | 11,189,903 | +1.61(+1.01%) |
Feb 27, 2023 | 160.80 | 161.94 | 157.75 | 159.03 | 5,481,291 | -0.14(-0.09%) |
Feb 24, 2023 | 156.42 | 159.62 | 155.39 | 159.17 | 3,030,240 | +1.39(+0.88%) |
Feb 23, 2023 | 158.16 | 158.16 | 154.31 | 157.78 | 2,851,622 | -0.21(-0.13%) |
Feb 22, 2023 | 157.87 | 161.40 | 157.49 | 157.99 | 3,084,346 | -0.48(-0.30%) |
Feb 21, 2023 | 161.61 | 163.01 | 158.41 | 158.46 | 4,334,805 | -6.67(-4.04%) |
Feb 17, 2023 | 165.26 | 165.42 | 162.91 | 165.14 | 2,809,255 | -1.26(-0.76%) |
Feb 16, 2023 | 166.07 | 169.02 | 165.66 | 166.39 | 2,431,907 | -1.41(-0.84%) |
Feb 15, 2023 | 162.07 | 168.06 | 162.02 | 167.81 | 3,098,990 | +4.62(+2.83%) |
Feb 14, 2023 | 163.54 | 164.91 | 160.96 | 163.18 | 2,591,410 | -1.02(-0.62%) |
Feb 13, 2023 | 161.99 | 164.37 | 161.37 | 164.20 | 2,564,772 | +3.13(+1.94%) |
Feb 10, 2023 | 161.36 | 162.19 | 159.91 | 161.07 | 1,943,633 | -1.28(-0.79%) |
Feb 09, 2023 | 163.61 | 164.86 | 161.59 | 162.35 | 1,747,738 | -0.40(-0.24%) |
Feb 08, 2023 | 164.39 | 164.82 | 162.49 | 162.75 | 2,150,184 | -2.81(-1.70%) |
Feb 07, 2023 | 164.42 | 166.21 | 162.89 | 165.57 | 2,381,973 | +0.87(+0.53%) |
Feb 06, 2023 | 165.50 | 166.15 | 162.69 | 164.69 | 2,789,451 | -2.77(-1.65%) |
Feb 03, 2023 | 167.94 | 169.64 | 165.98 | 167.46 | 3,104,994 | -4.04(-2.35%) |
Feb 02, 2023 | 168.36 | 172.14 | 167.59 | 171.50 | 4,225,912 | +3.73(+2.22%) |
Feb 01, 2023 | 163.06 | 168.33 | 160.97 | 167.76 | 4,220,449 | +4.68(+2.87%) |
Jan 31, 2023 | 159.28 | 163.16 | 159.28 | 163.08 | 3,921,979 | +3.28(+2.05%) |
Jan 30, 2023 | 158.21 | 160.67 | 157.02 | 159.81 | 3,644,978 | +0.16(+0.10%) |
Jan 27, 2023 | 159.16 | 161.36 | 158.01 | 159.64 | 4,064,088 | +1.40(+0.89%) |
Jan 26, 2023 | 156.98 | 158.31 | 155.83 | 158.24 | 2,192,828 | +2.67(+1.72%) |
Jan 25, 2023 | 153.95 | 155.57 | 152.19 | 155.57 | 2,373,059 | +0.63(+0.40%) |
Jan 24, 2023 | 160.89 | 160.89 | 136.71 | 154.94 | 2,007,427 | -1.02(-0.66%) |
Jan 23, 2023 | 153.68 | 156.78 | 152.86 | 155.97 | 2,502,706 | +2.29(+1.49%) |
Jan 20, 2023 | 151.23 | 154.19 | 150.16 | 153.68 | 3,295,586 | +2.95(+1.95%) |
Jan 19, 2023 | 151.11 | 152.16 | 149.24 | 150.73 | 3,041,338 | -1.64(-1.08%) |
Jan 18, 2023 | 154.81 | 156.50 | 152.18 | 152.37 | 2,953,186 | -1.20(-0.78%) |
Jan 17, 2023 | 155.84 | 156.97 | 153.54 | 153.57 | 3,718,939 | -2.37(-1.52%) |
Jan 13, 2023 | 150.94 | 156.25 | 150.76 | 155.94 | 5,447,882 | +4.59(+3.04%) |
Jan 12, 2023 | 151.58 | 151.82 | 148.24 | 151.34 | 3,399,998 | +0.74(+0.49%) |
Jan 11, 2023 | 148.88 | 150.63 | 147.69 | 150.61 | 3,321,225 | +2.84(+1.92%) |
Jan 10, 2023 | 149.14 | 149.25 | 146.69 | 147.76 | 2,696,337 | -0.36(-0.24%) |
Jan 09, 2023 | 151.47 | 151.93 | 148.12 | 148.12 | 4,065,251 | -3.60(-2.37%) |
Jan 06, 2023 | 149.36 | 152.59 | 148.63 | 151.72 | 5,219,140 | +5.58(+3.82%) |
Jan 05, 2023 | 144.20 | 146.38 | 142.38 | 146.14 | 3,446,872 | +1.46(+1.01%) |
Jan 04, 2023 | 140.46 | 146.20 | 139.91 | 144.69 | 4,688,344 | +0.94(+0.65%) |
Jan 03, 2023 | 142.09 | 144.61 | 141.71 | 143.75 | 3,884,697 | +2.55(+1.80%) |
Dec 30, 2022 | 139.48 | 141.24 | 139.08 | 141.20 | 2,523,891 | +0.64(+0.45%) |
Dec 29, 2022 | 139.24 | 141.78 | 139.15 | 140.56 | 2,984,989 | +2.44(+1.76%) |
Dec 28, 2022 | 137.66 | 139.47 | 137.23 | 138.13 | 2,768,592 | +0.24(+0.17%) |
Dec 27, 2022 | 135.48 | 138.58 | 134.91 | 137.89 | 3,284,316 | +2.27(+1.68%) |
Dec 23, 2022 | 133.45 | 135.73 | 132.52 | 135.62 | 2,601,658 | +1.71(+1.27%) |
Dec 22, 2022 | 134.06 | 134.25 | 132.33 | 133.91 | 4,060,092 | -0.90(-0.67%) |
Dec 21, 2022 | 134.78 | 136.60 | 134.50 | 134.81 | 3,702,667 | -0.90(-0.66%) |
Dec 20, 2022 | 135.38 | 136.39 | 134.96 | 135.71 | 3,351,054 | -1.33(-0.97%) |
Dec 19, 2022 | 138.89 | 139.27 | 136.01 | 137.04 | 4,417,402 | -1.71(-1.23%) |
Dec 16, 2022 | 138.37 | 139.89 | 137.89 | 138.75 | 8,831,611 | -1.09(-0.78%) |
Dec 15, 2022 | 141.98 | 142.11 | 137.67 | 139.84 | 5,716,279 | -4.65(-3.22%) |
Dec 14, 2022 | 142.58 | 146.51 | 142.24 | 144.49 | 3,956,061 | +1.55(+1.09%) |
Dec 13, 2022 | 145.14 | 145.99 | 141.82 | 142.93 | 4,410,897 | +0.80(+0.56%) |
Dec 12, 2022 | 142.58 | 142.75 | 140.62 | 142.14 | 4,677,389 | -2.13(-1.48%) |
Dec 09, 2022 | 145.34 | 146.58 | 144.12 | 144.27 | 3,067,260 | -1.83(-1.25%) |
Dec 08, 2022 | 145.94 | 147.09 | 145.11 | 146.10 | 3,277,978 | +0.43(+0.29%) |
Dec 07, 2022 | 145.42 | 147.50 | 145.31 | 145.67 | 3,887,981 | -1.22(-0.83%) |
Dec 06, 2022 | 147.62 | 148.44 | 145.21 | 146.89 | 4,980,291 | +0.11(+0.08%) |
Dec 05, 2022 | 154.32 | 154.32 | 146.65 | 146.78 | 6,577,738 | -8.74(-5.62%) |
Dec 02, 2022 | 154.72 | 156.18 | 153.90 | 155.52 | 3,634,156 | -0.83(-0.53%) |
Dec 01, 2022 | 157.71 | 158.62 | 154.47 | 156.35 | 5,265,995 | -1.93(-1.22%) |
Nov 30, 2022 | 157.15 | 158.43 | 154.17 | 158.28 | 12,006,373 | +0.66(+0.42%) |
Nov 29, 2022 | 155.78 | 158.19 | 153.01 | 157.62 | 5,521,246 | +0.95(+0.60%) |
Nov 28, 2022 | 154.24 | 158.11 | 154.24 | 156.67 | 4,880,911 | +1.89(+1.22%) |
Nov 25, 2022 | 154.90 | 155.33 | 153.10 | 154.78 | 1,989,699 | -0.03(-0.02%) |
Nov 23, 2022 | 150.14 | 155.50 | 149.92 | 154.81 | 5,101,921 | +5.26(+3.52%) |
Nov 22, 2022 | 150.44 | 151.49 | 147.56 | 149.56 | 6,713,808 | -0.15(-0.10%) |
Nov 21, 2022 | 152.60 | 153.41 | 148.52 | 149.71 | 6,293,743 | -4.61(-2.98%) |
Nov 18, 2022 | 153.46 | 156.03 | 151.58 | 154.31 | 7,685,226 | +0.83(+0.54%) |
Nov 17, 2022 | 145.41 | 153.65 | 144.69 | 153.49 | 11,909,794 | +6.19(+4.21%) |
Nov 16, 2022 | 141.97 | 150.15 | 140.92 | 147.29 | 38,740,904 | -22.27(-13.14%) |
Nov 15, 2022 | 167.69 | 170.97 | 167.59 | 169.56 | 9,068,453 | +6.44(+3.95%) |
Nov 14, 2022 | 162.54 | 166.46 | 162.26 | 163.12 | 6,108,902 | -0.06(-0.03%) |
Nov 11, 2022 | 155.46 | 164.60 | 155.30 | 163.18 | 6,190,575 | +8.42(+5.44%) |
Nov 10, 2022 | 149.64 | 154.92 | 149.12 | 154.76 | 5,270,080 | +10.72(+7.44%) |
Nov 09, 2022 | 151.65 | 152.13 | 143.58 | 144.04 | 4,265,979 | -8.12(-5.34%) |
Nov 08, 2022 | 151.88 | 155.03 | 150.46 | 152.16 | 3,487,655 | +1.65(+1.09%) |
Nov 07, 2022 | 151.81 | 151.97 | 148.75 | 150.51 | 2,575,504 | +0.23(+0.15%) |
Nov 04, 2022 | 152.91 | 153.23 | 147.12 | 150.29 | 2,818,476 | -0.16(-0.11%) |
Nov 03, 2022 | 148.74 | 151.38 | 148.52 | 150.45 | 3,230,573 | -0.38(-0.25%) |
Nov 02, 2022 | 154.95 | 150.71 | 150.83 | 3,590,131 | -4.13(-2.67%) | |
Nov 01, 2022 | 156.70 | 157.21 | 153.06 | 154.96 | 3,240,467 | +0.32(+0.21%) |
Oct 31, 2022 | 156.29 | 157.57 | 154.42 | 154.64 | 4,028,277 | -3.08(-1.95%) |
Oct 28, 2022 | 156.53 | 158.11 | 153.50 | 157.72 | 3,257,389 | +0.58(+0.37%) |
Oct 27, 2022 | 158.38 | 160.34 | 157.04 | 157.13 | 3,140,362 | +0.12(+0.08%) |
Oct 26, 2022 | 158.02 | 160.76 | 155.65 | 157.01 | 3,673,626 | +0.91(+0.58%) |
Oct 25, 2022 | 153.27 | 156.57 | 152.51 | 156.10 | 4,436,587 | +3.75(+2.46%) |
Oct 24, 2022 | 150.92 | 153.37 | 150.29 | 152.35 | 3,158,872 | +2.48(+1.65%) |
Oct 21, 2022 | 145.50 | 149.94 | 145.27 | 149.88 | 3,726,335 | +4.51(+3.10%) |
Oct 20, 2022 | 146.85 | 149.85 | 144.44 | 145.37 | 3,271,351 | -0.93(-0.64%) |
Oct 19, 2022 | 147.99 | 148.94 | 145.11 | 146.30 | 2,773,203 | -1.73(-1.17%) |
Oct 18, 2022 | 146.43 | 151.70 | 145.94 | 148.03 | 5,907,757 | +7.51(+5.35%) |
Oct 17, 2022 | 139.09 | 141.44 | 138.10 | 140.52 | 3,374,640 | +3.35(+2.44%) |
Oct 14, 2022 | 145.44 | 146.11 | 136.69 | 137.16 | 5,062,897 | -7.94(-5.47%) |
Oct 13, 2022 | 142.36 | 146.93 | 140.16 | 145.10 | 3,605,227 | -0.04(-0.03%) |
Oct 12, 2022 | 145.69 | 147.81 | 145.03 | 145.14 | 2,406,118 | -0.32(-0.22%) |
Oct 11, 2022 | 144.52 | 148.49 | 143.77 | 145.46 | 2,557,891 | +1.32(+0.91%) |
Oct 10, 2022 | 144.03 | 144.88 | 141.67 | 144.14 | 2,183,284 | +0.72(+0.50%) |
Oct 07, 2022 | 145.31 | 145.48 | 141.90 | 143.43 | 2,944,193 | -3.21(-2.19%) |
Oct 06, 2022 | 148.25 | 149.70 | 146.38 | 146.64 | 2,765,071 | -0.62(-0.42%) |
Oct 05, 2022 | 145.93 | 148.33 | 144.43 | 147.26 | 2,646,314 | -0.52(-0.35%) |
Oct 04, 2022 | 145.65 | 149.03 | 145.31 | 147.78 | 3,216,791 | +4.87(+3.41%) |
Oct 03, 2022 | 140.91 | 143.68 | 139.71 | 142.91 | 3,024,387 | +3.20(+2.29%) |
Sep 30, 2022 | 142.72 | 143.32 | 136.99 | 139.71 | 4,597,324 | -3.20(-2.24%) |
Sep 29, 2022 | 145.18 | 145.69 | 142.06 | 142.91 | 3,367,303 | -3.84(-2.62%) |
Sep 28, 2022 | 140.79 | 147.77 | 140.57 | 146.75 | 4,517,832 | +6.97(+4.98%) |
Sep 27, 2022 | 141.66 | 143.35 | 138.27 | 139.78 | 3,124,060 | -0.23(-0.16%) |
Sep 26, 2022 | 142.69 | 143.59 | 138.75 | 140.01 | 4,213,842 | -3.67(-2.56%) |
Sep 23, 2022 | 143.06 | 143.84 | 140.95 | 143.68 | 4,032,632 | -0.33(-0.23%) |
Sep 22, 2022 | 148.98 | 149.16 | 143.71 | 144.01 | 4,231,910 | -5.72(-3.82%) |
Sep 21, 2022 | 151.58 | 154.23 | 149.72 | 149.72 | 2,983,455 | -0.94(-0.63%) |
Sep 20, 2022 | 153.74 | 154.17 | 148.96 | 150.67 | 3,205,603 | -4.45(-2.87%) |
Sep 19, 2022 | 153.46 | 155.43 | 152.55 | 155.12 | 2,769,133 | +0.63(+0.41%) |
Sep 16, 2022 | 153.21 | 155.95 | 152.25 | 154.49 | 5,144,774 | -0.87(-0.56%) |
Sep 15, 2022 | 155.77 | 159.10 | 155.06 | 155.35 | 3,088,223 | -0.35(-0.22%) |
Sep 14, 2022 | 158.04 | 159.00 | 153.84 | 155.70 | 3,842,975 | -0.81(-0.52%) |
Sep 13, 2022 | 160.10 | 161.70 | 155.99 | 156.51 | 3,808,112 | -7.16(-4.38%) |
Sep 12, 2022 | 164.86 | 165.82 | 163.01 | 163.68 | 3,233,525 | +0.19(+0.11%) |
Sep 09, 2022 | 161.70 | 164.35 | 161.50 | 163.49 | 3,590,249 | +1.65(+1.02%) |
Sep 08, 2022 | 159.18 | 162.13 | 158.85 | 161.84 | 2,990,593 | +1.05(+0.65%) |
Sep 07, 2022 | 153.67 | 161.67 | 153.25 | 160.80 | 5,528,289 | +6.79(+4.41%) |
Sep 06, 2022 | 154.88 | 155.15 | 150.01 | 154.01 | 4,812,051 | -0.96(-0.62%) |
Sep 02, 2022 | 155.82 | 156.61 | 153.74 | 154.97 | 3,784,696 | -0.23(-0.15%) |