Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 161.82 | 162.43 | 159.46 | 160.34 | 6,612,676 | +0.85(+0.53%) |
Sep 28, 2023 | 157.16 | 159.95 | 156.76 | 159.50 | 5,166,363 | +1.76(+1.12%) |
Sep 27, 2023 | 158.76 | 159.28 | 156.12 | 157.73 | 6,279,448 | -0.61(-0.38%) |
Sep 26, 2023 | 159.81 | 160.80 | 157.99 | 158.34 | 5,856,690 | -2.94(-1.82%) |
Sep 25, 2023 | 159.63 | 161.41 | 160.44 | 161.28 | 4,762,248 | +0.99(+0.62%) |
Sep 22, 2023 | 162.87 | 163.21 | 160.15 | 160.29 | 7,143,531 | -1.59(-0.98%) |
Sep 21, 2023 | 164.33 | 164.42 | 161.86 | 161.89 | 6,142,321 | -4.54(-2.73%) |
Sep 20, 2023 | 168.65 | 169.62 | 166.41 | 166.43 | 4,450,239 | -1.67(-1.00%) |
Sep 19, 2023 | 168.07 | 168.43 | 166.55 | 168.10 | 4,179,120 | -0.85(-0.50%) |
Sep 18, 2023 | 170.32 | 170.52 | 168.72 | 168.95 | 3,735,968 | -1.86(-1.09%) |
Sep 15, 2023 | 172.98 | 173.22 | 170.42 | 170.81 | 6,046,541 | -2.97(-1.71%) |
Sep 14, 2023 | 172.66 | 174.23 | 171.85 | 173.78 | 4,916,714 | +1.69(+0.98%) |
Sep 13, 2023 | 171.27 | 172.58 | 170.71 | 172.09 | 4,015,688 | +1.35(+0.79%) |
Sep 12, 2023 | 171.68 | 172.83 | 170.74 | 170.74 | 4,982,639 | -1.56(-0.91%) |
Sep 11, 2023 | 170.28 | 172.57 | 170.20 | 172.30 | 5,355,009 | +4.51(+2.69%) |
Sep 08, 2023 | 167.56 | 168.93 | 167.32 | 167.78 | 2,871,572 | +0.00(+0.00%) |
Sep 07, 2023 | 165.55 | 167.98 | 165.12 | 167.78 | 5,249,756 | +0.47(+0.28%) |
Sep 06, 2023 | 167.93 | 168.19 | 166.10 | 167.32 | 5,609,692 | -1.50(-0.89%) |
Sep 05, 2023 | 168.40 | 169.22 | 167.42 | 168.82 | 4,740,223 | +0.12(+0.07%) |
Sep 01, 2023 | 170.70 | 171.13 | 167.71 | 168.70 | 5,339,960 | -1.03(-0.61%) |
Aug 31, 2023 | 169.31 | 170.66 | 169.08 | 169.73 | 3,959,130 | +0.53(+0.31%) |
Aug 30, 2023 | 168.17 | 169.84 | 167.75 | 169.21 | 3,665,584 | +0.73(+0.43%) |
Aug 29, 2023 | 164.33 | 168.55 | 164.33 | 168.48 | 4,482,754 | +4.11(+2.50%) |
Aug 28, 2023 | 164.77 | 164.94 | 163.39 | 164.37 | 2,998,620 | +0.66(+0.40%) |
Aug 25, 2023 | 162.63 | 164.19 | 161.17 | 163.72 | 5,075,618 | +1.81(+1.12%) |
Aug 24, 2023 | 165.43 | 165.65 | 161.86 | 161.91 | 3,997,668 | -3.23(-1.96%) |
Aug 23, 2023 | 163.07 | 165.62 | 162.91 | 165.14 | 3,886,559 | +1.31(+0.80%) |
Aug 22, 2023 | 164.85 | 165.18 | 163.21 | 163.83 | 4,026,413 | +0.24(+0.15%) |
Aug 21, 2023 | 162.67 | 163.85 | 161.75 | 163.59 | 3,341,781 | +1.86(+1.15%) |
Aug 18, 2023 | 160.35 | 162.16 | 160.01 | 161.73 | 4,148,312 | -0.37(-0.23%) |
Aug 17, 2023 | 165.36 | 165.52 | 162.00 | 162.10 | 4,379,004 | -2.79(-1.69%) |
Aug 16, 2023 | 166.24 | 167.33 | 164.84 | 164.89 | 3,377,063 | -2.07(-1.24%) |
Aug 15, 2023 | 168.64 | 169.38 | 166.71 | 166.96 | 4,087,709 | -2.31(-1.36%) |
Aug 14, 2023 | 167.71 | 169.28 | 167.38 | 169.26 | 2,851,798 | +0.52(+0.31%) |
Aug 11, 2023 | 168.18 | 169.25 | 167.50 | 168.75 | 3,169,229 | -0.58(-0.34%) |
Aug 10, 2023 | 170.19 | 171.92 | 168.51 | 169.32 | 4,386,596 | +0.41(+0.24%) |
Aug 09, 2023 | 171.18 | 171.19 | 168.63 | 168.92 | 4,548,614 | -2.03(-1.19%) |
Aug 08, 2023 | 170.58 | 171.20 | 169.28 | 170.94 | 3,648,688 | -1.37(-0.80%) |
Aug 07, 2023 | 171.16 | 172.35 | 169.73 | 172.32 | 3,705,903 | +1.75(+1.03%) |
Aug 04, 2023 | 172.85 | 173.62 | 170.37 | 170.57 | 7,176,452 | +2.45(+1.45%) |
Aug 03, 2023 | 166.77 | 168.54 | 166.37 | 168.12 | 4,053,661 | +0.40(+0.24%) |
Aug 02, 2023 | 168.81 | 169.41 | 167.37 | 167.72 | 4,881,613 | -3.06(-1.79%) |
Aug 01, 2023 | 171.88 | 172.12 | 170.67 | 170.79 | 3,470,010 | -1.96(-1.13%) |
Jul 31, 2023 | 172.20 | 172.76 | 171.63 | 172.75 | 3,491,804 | +0.97(+0.57%) |
Jul 28, 2023 | 170.75 | 172.23 | 170.21 | 171.77 | 3,994,794 | +2.86(+1.70%) |
Jul 27, 2023 | 172.40 | 172.72 | 168.58 | 168.91 | 4,758,873 | -1.77(-1.04%) |
Jul 26, 2023 | 169.64 | 171.42 | 169.48 | 170.68 | 4,442,801 | -0.04(-0.02%) |
Jul 25, 2023 | 171.03 | 171.38 | 170.28 | 170.72 | 3,260,592 | -0.40(-0.23%) |
Jul 24, 2023 | 169.76 | 171.38 | 169.04 | 171.11 | 4,853,650 | +1.11(+0.66%) |
Jul 21, 2023 | 171.48 | 171.52 | 169.26 | 170.00 | 5,272,292 | +0.04(+0.02%) |
Jul 20, 2023 | 173.94 | 174.18 | 169.72 | 169.96 | 9,791,283 | -5.99(-3.41%) |
Jul 19, 2023 | 175.79 | 176.78 | 175.61 | 175.96 | 6,581,742 | +0.62(+0.35%) |
Jul 18, 2023 | 174.00 | 175.75 | 173.48 | 175.34 | 4,741,103 | +0.72(+0.41%) |
Jul 17, 2023 | 174.02 | 175.04 | 173.84 | 174.62 | 4,205,861 | +0.71(+0.41%) |
Jul 14, 2023 | 173.46 | 174.68 | 173.15 | 173.92 | 3,982,699 | +0.45(+0.26%) |
Jul 13, 2023 | 173.46 | 173.90 | 172.25 | 173.47 | 3,716,291 | +1.61(+0.94%) |
Jul 12, 2023 | 172.65 | 172.87 | 171.46 | 171.86 | 5,095,122 | +1.53(+0.90%) |
Jul 11, 2023 | 169.38 | 170.62 | 169.24 | 170.33 | 4,844,355 | +1.41(+0.84%) |
Jul 10, 2023 | 168.53 | 169.05 | 167.47 | 168.92 | 5,349,990 | +0.52(+0.31%) |
Jul 07, 2023 | 168.28 | 170.07 | 167.97 | 168.40 | 5,312,305 | +0.21(+0.12%) |
Jul 06, 2023 | 168.79 | 169.11 | 167.41 | 168.19 | 5,770,347 | -2.75(-1.61%) |
Jul 05, 2023 | 170.61 | 171.21 | 169.93 | 170.94 | 7,306,161 | +0.07(+0.04%) |
Jul 03, 2023 | 170.53 | 171.82 | 170.53 | 170.88 | 4,678,433 | +2.04(+1.21%) |
Jun 30, 2023 | 168.12 | 169.37 | 167.69 | 168.84 | 4,766,784 | +2.12(+1.27%) |
Jun 29, 2023 | 166.83 | 167.23 | 165.72 | 166.72 | 3,898,339 | +0.18(+0.11%) |
Jun 28, 2023 | 165.45 | 167.74 | 165.31 | 166.54 | 4,382,839 | +0.66(+0.40%) |
Jun 27, 2023 | 163.35 | 166.10 | 163.14 | 165.88 | 5,510,040 | +3.49(+2.15%) |
Jun 26, 2023 | 163.50 | 165.85 | 162.32 | 162.39 | 4,361,869 | -2.11(-1.28%) |
Jun 23, 2023 | 164.47 | 166.00 | 163.83 | 164.50 | 5,878,983 | -1.93(-1.16%) |
Jun 22, 2023 | 163.32 | 166.47 | 163.13 | 166.43 | 5,407,532 | +2.10(+1.28%) |
Jun 21, 2023 | 166.27 | 166.68 | 164.06 | 164.33 | 5,488,359 | -2.00(-1.20%) |
Jun 20, 2023 | 164.74 | 166.52 | 164.23 | 166.33 | 5,521,309 | +1.24(+0.75%) |
Jun 16, 2023 | 166.51 | 166.57 | 164.99 | 165.09 | 6,699,222 | -0.25(-0.15%) |
Jun 15, 2023 | 162.80 | 165.92 | 162.51 | 165.34 | 5,398,595 | +1.07(+0.65%) |
Jun 14, 2023 | 164.68 | 165.14 | 162.08 | 164.27 | 6,760,868 | -0.12(-0.07%) |
Jun 13, 2023 | 164.00 | 164.50 | 162.68 | 164.39 | 5,460,583 | +1.69(+1.04%) |
Jun 12, 2023 | 160.94 | 162.92 | 160.46 | 162.70 | 4,746,587 | +2.75(+1.72%) |
Jun 09, 2023 | 160.77 | 162.09 | 159.57 | 159.95 | 5,834,716 | +0.82(+0.52%) |
Jun 08, 2023 | 157.06 | 159.41 | 156.96 | 159.13 | 3,387,224 | +2.32(+1.48%) |
Jun 07, 2023 | 158.99 | 159.53 | 156.51 | 156.81 | 4,639,041 | -1.07(-0.68%) |
Jun 06, 2023 | 155.97 | 158.10 | 155.87 | 157.88 | 4,937,627 | +1.63(+1.04%) |
Jun 05, 2023 | 155.76 | 156.78 | 155.34 | 156.25 | 4,437,104 | +0.47(+0.30%) |
Jun 02, 2023 | 154.03 | 156.37 | 153.94 | 155.79 | 5,454,655 | +3.57(+2.35%) |
Jun 01, 2023 | 150.31 | 152.96 | 149.27 | 152.22 | 5,144,937 | +1.78(+1.18%) |
May 31, 2023 | 150.81 | 151.11 | 148.35 | 150.44 | 6,293,513 | -1.37(-0.90%) |
May 30, 2023 | 152.44 | 152.95 | 150.82 | 151.81 | 5,533,476 | +1.01(+0.67%) |
May 26, 2023 | 147.68 | 151.89 | 147.43 | 150.80 | 5,245,639 | +3.46(+2.35%) |
May 25, 2023 | 148.45 | 148.64 | 146.84 | 147.33 | 4,030,052 | -0.66(-0.45%) |
May 24, 2023 | 148.23 | 148.78 | 146.85 | 148.00 | 3,503,274 | -0.55(-0.37%) |
May 23, 2023 | 148.76 | 150.67 | 148.25 | 148.54 | 4,324,730 | -1.37(-0.91%) |
May 22, 2023 | 150.45 | 150.90 | 149.40 | 149.91 | 3,587,705 | -0.47(-0.31%) |
May 19, 2023 | 151.28 | 151.36 | 149.62 | 150.38 | 3,603,072 | -1.27(-0.84%) |
May 18, 2023 | 149.66 | 151.71 | 149.63 | 151.65 | 4,336,813 | +2.32(+1.55%) |
May 17, 2023 | 147.20 | 149.49 | 147.17 | 149.33 | 4,702,290 | +3.05(+2.08%) |
May 16, 2023 | 145.87 | 147.59 | 145.67 | 146.28 | 3,501,461 | -0.59(-0.41%) |
May 15, 2023 | 146.86 | 147.17 | 145.60 | 146.88 | 3,230,993 | +0.19(+0.13%) |
May 12, 2023 | 148.44 | 148.83 | 145.81 | 146.69 | 3,808,725 | -1.25(-0.84%) |
May 11, 2023 | 147.34 | 148.13 | 146.79 | 147.94 | 4,176,697 | +0.69(+0.47%) |
May 10, 2023 | 147.86 | 148.61 | 145.57 | 147.25 | 4,549,150 | +0.74(+0.51%) |
May 09, 2023 | 145.75 | 146.62 | 145.51 | 146.51 | 4,265,502 | -0.04(-0.03%) |
May 08, 2023 | 146.50 | 146.61 | 145.58 | 146.55 | 3,451,713 | +0.50(+0.34%) |
May 05, 2023 | 144.50 | 146.33 | 144.25 | 146.05 | 3,714,601 | +2.90(+2.02%) |
May 04, 2023 | 144.29 | 144.91 | 142.93 | 143.16 | 5,372,988 | -1.11(-0.77%) |
May 03, 2023 | 144.81 | 146.75 | 144.16 | 144.27 | 4,289,167 | -1.15(-0.79%) |
May 02, 2023 | 145.05 | 145.74 | 143.65 | 145.42 | 4,644,461 | +0.15(+0.10%) |
May 01, 2023 | 146.36 | 146.68 | 145.06 | 145.27 | 4,307,154 | -1.45(-0.99%) |
Apr 28, 2023 | 145.66 | 146.92 | 144.29 | 146.72 | 4,167,720 | +0.38(+0.26%) |
Apr 27, 2023 | 143.58 | 146.51 | 143.48 | 146.34 | 4,852,888 | +3.76(+2.64%) |
Apr 26, 2023 | 144.04 | 144.50 | 142.29 | 142.58 | 3,883,009 | -0.73(-0.51%) |
Apr 25, 2023 | 145.25 | 145.51 | 143.29 | 143.31 | 4,280,129 | -2.90(-1.98%) |
Apr 24, 2023 | 146.45 | 147.31 | 144.87 | 146.21 | 3,905,162 | -0.02(-0.01%) |
Apr 21, 2023 | 145.81 | 146.82 | 144.69 | 146.23 | 4,469,838 | +1.60(+1.10%) |
Apr 20, 2023 | 144.49 | 145.87 | 143.82 | 144.63 | 4,175,812 | -2.26(-1.54%) |
Apr 19, 2023 | 145.67 | 147.74 | 145.53 | 146.90 | 3,829,313 | -0.14(-0.09%) |
Apr 18, 2023 | 147.53 | 147.87 | 146.40 | 147.03 | 4,564,670 | +0.24(+0.16%) |
Apr 17, 2023 | 146.13 | 147.11 | 145.40 | 146.80 | 4,586,666 | +1.03(+0.71%) |
Apr 14, 2023 | 145.25 | 146.66 | 144.55 | 145.76 | 5,442,866 | +0.19(+0.13%) |
Apr 13, 2023 | 143.46 | 145.71 | 143.00 | 145.58 | 6,621,193 | +3.14(+2.21%) |
Apr 12, 2023 | 145.87 | 145.92 | 142.27 | 142.43 | 4,566,569 | -2.24(-1.55%) |
Apr 11, 2023 | 144.53 | 145.49 | 144.02 | 144.67 | 4,438,329 | +0.23(+0.16%) |
Apr 10, 2023 | 142.34 | 144.50 | 141.49 | 144.44 | 3,666,706 | +0.63(+0.44%) |
Apr 06, 2023 | 143.12 | 144.07 | 141.79 | 143.81 | 3,847,871 | +0.03(+0.02%) |
Apr 05, 2023 | 146.17 | 146.22 | 143.47 | 143.78 | 4,464,321 | -3.01(-2.05%) |
Apr 04, 2023 | 147.51 | 147.85 | 145.51 | 146.79 | 4,728,269 | -0.24(-0.16%) |
Apr 03, 2023 | 147.04 | 147.74 | 146.00 | 147.03 | 5,713,331 | -1.36(-0.92%) |
Mar 31, 2023 | 145.45 | 148.47 | 145.24 | 148.38 | 5,267,911 | +3.86(+2.67%) |
Mar 30, 2023 | 144.64 | 145.25 | 143.95 | 144.53 | 3,264,410 | +1.25(+0.87%) |
Mar 29, 2023 | 142.13 | 143.32 | 141.64 | 143.27 | 3,893,024 | +2.67(+1.90%) |
Mar 28, 2023 | 140.73 | 141.11 | 139.65 | 140.60 | 2,882,029 | -0.17(-0.12%) |
Mar 27, 2023 | 141.84 | 142.36 | 140.19 | 140.77 | 4,240,397 | +0.29(+0.21%) |
Mar 24, 2023 | 140.62 | 140.73 | 138.70 | 140.49 | 4,754,139 | -0.46(-0.32%) |
Mar 23, 2023 | 142.80 | 143.84 | 139.54 | 140.94 | 6,175,506 | -0.15(-0.11%) |
Mar 22, 2023 | 144.38 | 145.43 | 141.03 | 141.09 | 5,533,211 | -3.22(-2.23%) |
Mar 21, 2023 | 142.24 | 144.53 | 142.18 | 144.31 | 6,438,192 | +3.88(+2.76%) |
Mar 20, 2023 | 139.65 | 141.29 | 138.67 | 140.43 | 5,910,817 | +0.60(+0.43%) |
Mar 17, 2023 | 141.59 | 141.68 | 138.68 | 139.82 | 8,531,700 | -1.81(-1.28%) |
Mar 16, 2023 | 138.25 | 142.24 | 138.14 | 141.63 | 10,864,559 | +2.51(+1.81%) |
Mar 15, 2023 | 137.26 | 139.20 | 136.51 | 139.12 | 9,099,217 | -0.21(-0.15%) |
Mar 14, 2023 | 138.86 | 139.72 | 137.59 | 139.33 | 7,600,814 | +2.32(+1.70%) |
Mar 13, 2023 | 134.70 | 138.75 | 134.25 | 137.00 | 11,942,474 | +0.29(+0.21%) |
Mar 10, 2023 | 138.54 | 139.98 | 136.25 | 136.72 | 14,687,216 | -1.38(-1.00%) |
Mar 09, 2023 | 141.22 | 142.68 | 137.97 | 138.09 | 6,740,710 | -3.37(-2.38%) |
Mar 08, 2023 | 141.46 | 141.76 | 140.01 | 141.46 | 5,467,889 | -0.26(-0.18%) |
Mar 07, 2023 | 143.46 | 144.17 | 141.65 | 141.72 | 6,035,380 | -1.96(-1.36%) |
Mar 06, 2023 | 145.10 | 145.61 | 143.63 | 143.68 | 4,980,689 | -1.06(-0.73%) |
Mar 03, 2023 | 142.93 | 144.99 | 142.60 | 144.74 | 5,072,134 | +3.05(+2.15%) |
Mar 02, 2023 | 139.89 | 141.91 | 139.51 | 141.69 | 5,551,036 | -0.47(-0.33%) |
Mar 01, 2023 | 143.46 | 143.94 | 141.34 | 142.17 | 6,411,089 | -1.81(-1.26%) |
Feb 28, 2023 | 143.99 | 145.03 | 143.41 | 143.98 | 5,653,237 | -0.10(-0.07%) |
Feb 27, 2023 | 143.93 | 145.15 | 143.48 | 144.07 | 5,683,303 | +1.76(+1.24%) |
Feb 24, 2023 | 141.91 | 142.59 | 141.15 | 142.31 | 6,022,010 | -2.28(-1.57%) |
Feb 23, 2023 | 145.21 | 145.40 | 142.15 | 144.59 | 5,341,746 | -0.12(-0.08%) |
Feb 22, 2023 | 144.30 | 145.66 | 143.66 | 144.71 | 5,018,170 | +0.73(+0.51%) |
Feb 21, 2023 | 146.73 | 147.12 | 143.94 | 143.98 | 4,466,732 | -4.98(-3.34%) |
Feb 17, 2023 | 148.07 | 149.02 | 146.45 | 148.95 | 3,780,710 | +0.03(+0.02%) |
Feb 16, 2023 | 149.91 | 152.04 | 148.89 | 148.92 | 5,689,988 | -3.32(-2.18%) |
Feb 15, 2023 | 150.06 | 152.28 | 149.48 | 152.25 | 3,447,162 | +1.76(+1.17%) |
Feb 14, 2023 | 147.66 | 150.89 | 146.74 | 150.49 | 4,408,687 | +1.78(+1.20%) |
Feb 13, 2023 | 146.55 | 148.77 | 145.56 | 148.70 | 3,397,281 | +2.15(+1.46%) |
Feb 10, 2023 | 147.00 | 147.71 | 145.37 | 146.56 | 3,251,641 | -1.74(-1.17%) |
Feb 09, 2023 | 150.55 | 151.54 | 147.57 | 148.30 | 4,203,292 | -0.28(-0.19%) |
Feb 08, 2023 | 149.36 | 149.72 | 147.55 | 148.58 | 5,624,457 | -1.28(-0.85%) |
Feb 07, 2023 | 148.85 | 150.23 | 146.07 | 149.85 | 4,969,916 | +0.35(+0.23%) |
Feb 06, 2023 | 149.16 | 150.42 | 148.26 | 149.51 | 4,432,627 | -0.22(-0.14%) |
Feb 03, 2023 | 149.85 | 153.28 | 149.06 | 149.72 | 6,870,702 | -4.76(-3.08%) |
Feb 02, 2023 | 153.15 | 156.33 | 152.44 | 154.48 | 7,095,919 | +4.59(+3.06%) |
Feb 01, 2023 | 146.72 | 151.07 | 145.20 | 149.89 | 7,031,906 | +2.79(+1.90%) |
Jan 31, 2023 | 143.97 | 147.10 | 143.97 | 147.10 | 3,524,722 | +3.29(+2.29%) |
Jan 30, 2023 | 145.20 | 146.16 | 143.69 | 143.81 | 4,925,475 | -2.49(-1.70%) |
Jan 27, 2023 | 143.18 | 147.43 | 143.15 | 146.30 | 5,532,144 | +3.24(+2.27%) |
Jan 26, 2023 | 142.67 | 143.47 | 141.25 | 143.06 | 4,872,307 | +2.87(+2.05%) |
Jan 25, 2023 | 137.36 | 140.38 | 136.32 | 140.19 | 3,810,678 | +0.71(+0.51%) |
Jan 24, 2023 | 139.15 | 140.14 | 138.25 | 139.47 | 3,220,185 | -0.16(-0.11%) |
Jan 23, 2023 | 137.85 | 140.16 | 137.05 | 139.63 | 4,633,925 | +2.15(+1.56%) |
Jan 20, 2023 | 134.53 | 137.56 | 133.87 | 137.49 | 3,792,244 | +3.25(+2.42%) |
Jan 19, 2023 | 135.50 | 135.92 | 133.54 | 134.23 | 6,550,102 | -2.27(-1.66%) |
Jan 18, 2023 | 139.70 | 140.50 | 136.44 | 136.50 | 4,850,578 | -1.80(-1.30%) |
Jan 17, 2023 | 138.60 | 139.41 | 137.90 | 138.30 | 3,752,214 | +0.10(+0.07%) |
Jan 13, 2023 | 134.80 | 138.33 | 134.61 | 138.20 | 4,028,037 | +1.29(+0.94%) |
Jan 12, 2023 | 137.54 | 137.69 | 134.72 | 136.91 | 4,838,082 | +0.23(+0.17%) |
Jan 11, 2023 | 134.23 | 136.69 | 134.11 | 136.69 | 6,422,671 | +3.59(+2.70%) |
Jan 10, 2023 | 131.51 | 133.11 | 130.80 | 133.09 | 4,766,888 | +1.65(+1.26%) |
Jan 09, 2023 | 132.23 | 133.57 | 131.35 | 131.44 | 4,744,204 | +0.79(+0.61%) |
Jan 06, 2023 | 127.30 | 131.16 | 126.39 | 130.65 | 4,670,058 | +3.00(+2.35%) |
Jan 05, 2023 | 127.95 | 128.50 | 126.79 | 127.65 | 3,930,374 | -1.20(-0.93%) |
Jan 04, 2023 | 128.20 | 129.80 | 126.58 | 128.85 | 4,076,072 | +1.84(+1.45%) |
Jan 03, 2023 | 128.53 | 128.90 | 125.47 | 127.01 | 4,835,460 | -0.76(-0.60%) |
Dec 30, 2022 | 126.85 | 127.80 | 126.31 | 127.77 | 3,806,481 | -0.35(-0.27%) |
Dec 29, 2022 | 126.69 | 128.41 | 126.20 | 128.12 | 3,786,786 | +3.21(+2.57%) |
Dec 28, 2022 | 126.02 | 127.25 | 124.65 | 124.90 | 5,091,206 | -1.06(-0.84%) |
Dec 27, 2022 | 127.44 | 127.68 | 125.88 | 125.96 | 4,314,367 | -2.08(-1.62%) |
Dec 23, 2022 | 126.83 | 128.40 | 125.97 | 128.04 | 3,311,225 | +0.87(+0.68%) |
Dec 22, 2022 | 129.05 | 129.14 | 125.27 | 127.17 | 6,517,448 | -3.35(-2.57%) |
Dec 21, 2022 | 130.04 | 131.24 | 129.54 | 130.52 | 5,391,141 | +2.05(+1.59%) |
Dec 20, 2022 | 129.19 | 130.26 | 128.30 | 128.47 | 3,897,171 | -1.51(-1.16%) |
Dec 19, 2022 | 132.09 | 132.36 | 129.47 | 129.99 | 4,385,017 | -2.12(-1.61%) |
Dec 16, 2022 | 133.85 | 134.38 | 131.42 | 132.11 | 6,777,227 | -2.52(-1.87%) |
Dec 15, 2022 | 134.75 | 135.40 | 133.63 | 134.62 | 6,055,368 | -2.25(-1.64%) |
Dec 14, 2022 | 137.61 | 138.75 | 135.34 | 136.87 | 5,526,151 | -1.03(-0.74%) |
Dec 13, 2022 | 142.48 | 143.37 | 136.41 | 137.90 | 5,445,312 | +0.00(+0.00%) |
Dec 12, 2022 | 137.27 | 137.90 | 136.37 | 137.90 | 3,317,395 | +0.34(+0.25%) |
Dec 09, 2022 | 137.32 | 138.92 | 137.10 | 137.56 | 3,658,443 | -0.60(-0.44%) |
Dec 08, 2022 | 137.06 | 138.68 | 136.41 | 138.16 | 3,246,828 | +1.32(+0.97%) |
Dec 07, 2022 | 136.73 | 138.29 | 136.30 | 136.84 | 5,500,246 | -0.83(-0.60%) |
Dec 06, 2022 | 139.44 | 140.04 | 136.47 | 137.66 | 4,003,758 | -2.18(-1.56%) |
Dec 05, 2022 | 142.08 | 142.53 | 139.47 | 139.84 | 5,868,935 | -4.15(-2.88%) |
Dec 02, 2022 | 142.15 | 144.43 | 142.12 | 144.00 | 6,067,890 | -0.19(-0.13%) |
Dec 01, 2022 | 144.74 | 145.34 | 143.09 | 144.18 | 4,892,871 | -0.02(-0.01%) |
Nov 30, 2022 | 139.47 | 144.25 | 138.57 | 144.20 | 8,315,490 | +4.80(+3.45%) |
Nov 29, 2022 | 139.97 | 140.49 | 138.86 | 139.40 | 5,281,512 | -0.44(-0.32%) |
Nov 28, 2022 | 139.95 | 141.41 | 139.54 | 139.84 | 3,061,681 | -0.87(-0.62%) |
Nov 25, 2022 | 140.70 | 141.11 | 139.97 | 140.71 | 1,603,944 | +0.08(+0.06%) |
Nov 23, 2022 | 139.12 | 140.93 | 138.84 | 140.63 | 3,130,993 | +2.00(+1.44%) |
Nov 22, 2022 | 137.62 | 138.70 | 136.68 | 138.63 | 2,797,557 | +1.55(+1.13%) |
Nov 21, 2022 | 138.31 | 138.71 | 136.34 | 137.08 | 3,422,414 | -2.01(-1.45%) |
Nov 18, 2022 | 140.70 | 140.75 | 137.49 | 139.09 | 3,757,501 | +0.19(+0.14%) |
Nov 17, 2022 | 138.58 | 139.50 | 137.60 | 138.91 | 3,834,112 | -1.71(-1.21%) |
Nov 16, 2022 | 140.17 | 141.78 | 139.59 | 140.61 | 4,852,072 | -2.18(-1.53%) |
Nov 15, 2022 | 144.21 | 144.98 | 141.22 | 142.79 | 4,429,406 | +1.92(+1.37%) |
Nov 14, 2022 | 141.90 | 143.15 | 140.72 | 140.87 | 8,028,465 | -2.27(-1.59%) |
Nov 11, 2022 | 139.99 | 143.93 | 139.57 | 143.14 | 5,843,546 | +3.36(+2.40%) |
Nov 10, 2022 | 136.79 | 139.94 | 135.35 | 139.78 | 7,863,309 | +9.52(+7.31%) |
Nov 09, 2022 | 133.66 | 134.28 | 130.13 | 130.26 | 5,147,490 | -4.10(-3.05%) |
Nov 08, 2022 | 134.86 | 135.98 | 132.52 | 134.37 | 4,832,858 | -0.34(-0.25%) |
Nov 07, 2022 | 136.47 | 136.59 | 133.38 | 134.70 | 3,762,558 | -0.95(-0.70%) |
Nov 04, 2022 | 137.71 | 139.06 | 133.09 | 135.65 | 6,400,574 | +1.12(+0.84%) |
Nov 03, 2022 | 134.37 | 136.07 | 133.64 | 134.53 | 5,634,529 | -0.81(-0.60%) |
Nov 02, 2022 | 140.51 | 135.30 | 135.34 | 10,062,499 | -5.32(-3.78%) | |
Nov 01, 2022 | 144.51 | 144.92 | 140.38 | 140.65 | 6,342,640 | -1.44(-1.01%) |
Oct 31, 2022 | 142.25 | 143.17 | 140.89 | 142.09 | 4,747,594 | -0.92(-0.64%) |
Oct 28, 2022 | 139.04 | 143.20 | 138.04 | 143.01 | 7,137,454 | +0.13(+0.09%) |
Oct 27, 2022 | 144.13 | 145.05 | 142.38 | 142.88 | 6,447,782 | -0.55(-0.39%) |
Oct 26, 2022 | 142.85 | 146.32 | 142.46 | 143.44 | 3,481,060 | -1.16(-0.80%) |
Oct 25, 2022 | 141.14 | 144.99 | 141.14 | 144.60 | 3,777,724 | +3.53(+2.50%) |
Oct 24, 2022 | 139.84 | 141.67 | 137.35 | 141.07 | 4,602,569 | +0.58(+0.41%) |
Oct 21, 2022 | 136.35 | 140.61 | 135.60 | 140.49 | 7,894,104 | +3.98(+2.91%) |
Oct 20, 2022 | 137.31 | 139.87 | 136.06 | 136.51 | 5,167,154 | -2.69(-1.93%) |
Oct 19, 2022 | 139.64 | 140.54 | 137.73 | 139.20 | 3,620,880 | -1.58(-1.12%) |
Oct 18, 2022 | 143.20 | 143.61 | 139.41 | 140.78 | 5,254,830 | +1.91(+1.38%) |
Oct 17, 2022 | 136.30 | 139.24 | 136.24 | 138.87 | 6,655,076 | +5.42(+4.06%) |
Oct 14, 2022 | 140.01 | 140.74 | 133.23 | 133.45 | 6,802,496 | -5.18(-3.74%) |
Oct 13, 2022 | 133.03 | 139.41 | 131.75 | 138.63 | 9,915,527 | +1.50(+1.09%) |
Oct 12, 2022 | 136.78 | 138.19 | 135.68 | 137.13 | 9,852,957 | +0.35(+0.26%) |
Oct 11, 2022 | 137.22 | 139.57 | 135.87 | 136.78 | 6,083,579 | -1.12(-0.82%) |
Oct 10, 2022 | 138.97 | 139.36 | 136.54 | 137.90 | 5,097,558 | -0.86(-0.62%) |
Oct 07, 2022 | 141.57 | 141.89 | 137.95 | 138.76 | 5,673,988 | -4.94(-3.44%) |
Oct 06, 2022 | 144.42 | 145.84 | 143.07 | 143.70 | 7,312,771 | -1.03(-0.71%) |
Oct 05, 2022 | 143.28 | 145.68 | 141.75 | 144.73 | 6,356,079 | -0.86(-0.59%) |
Oct 04, 2022 | 144.16 | 147.01 | 143.75 | 145.59 | 9,965,836 | +4.91(+3.49%) |