Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 184.66 | 185.14 | 179.84 | 180.70 | 374,581 | -2.41(-1.31%) |
Sep 28, 2023 | 178.85 | 184.08 | 178.58 | 183.10 | 340,643 | +4.50(+2.52%) |
Sep 27, 2023 | 174.69 | 178.87 | 174.69 | 178.60 | 384,047 | +2.29(+1.30%) |
Sep 26, 2023 | 176.94 | 177.82 | 176.16 | 176.31 | 247,858 | -1.71(-0.96%) |
Sep 25, 2023 | 174.61 | 178.31 | 176.91 | 178.02 | 227,513 | +2.91(+1.66%) |
Sep 22, 2023 | 174.98 | 176.55 | 174.89 | 175.11 | 182,395 | +0.14(+0.08%) |
Sep 21, 2023 | 177.19 | 177.29 | 174.94 | 174.97 | 173,098 | -3.08(-1.73%) |
Sep 20, 2023 | 179.90 | 181.98 | 178.01 | 178.05 | 215,424 | -0.74(-0.42%) |
Sep 19, 2023 | 179.07 | 179.96 | 177.03 | 178.80 | 323,096 | -0.50(-0.28%) |
Sep 18, 2023 | 180.19 | 181.29 | 179.11 | 179.30 | 325,009 | -0.17(-0.09%) |
Sep 15, 2023 | 179.21 | 179.82 | 177.67 | 179.47 | 706,496 | +0.17(+0.09%) |
Sep 14, 2023 | 179.01 | 180.27 | 178.44 | 179.30 | 432,036 | +2.07(+1.17%) |
Sep 13, 2023 | 180.83 | 181.23 | 176.56 | 177.23 | 459,062 | -3.50(-1.93%) |
Sep 12, 2023 | 178.57 | 181.29 | 178.25 | 180.73 | 241,125 | +1.33(+0.74%) |
Sep 11, 2023 | 179.22 | 180.70 | 177.94 | 179.40 | 238,579 | +0.80(+0.45%) |
Sep 08, 2023 | 178.78 | 179.74 | 177.38 | 178.60 | 276,129 | -0.40(-0.22%) |
Sep 07, 2023 | 183.73 | 185.31 | 177.38 | 179.00 | 522,008 | -5.40(-2.93%) |
Sep 06, 2023 | 185.04 | 188.82 | 183.41 | 184.39 | 280,050 | +0.02(+0.01%) |
Sep 05, 2023 | 191.16 | 191.17 | 182.42 | 184.37 | 320,263 | -7.97(-4.15%) |
Sep 01, 2023 | 191.47 | 193.47 | 190.86 | 192.35 | 170,467 | +1.72(+0.90%) |
Aug 31, 2023 | 191.64 | 193.56 | 190.45 | 190.62 | 305,106 | -0.13(-0.07%) |
Aug 30, 2023 | 189.19 | 191.35 | 189.18 | 190.75 | 283,904 | +1.56(+0.83%) |
Aug 29, 2023 | 186.42 | 189.22 | 185.41 | 189.19 | 149,546 | +2.76(+1.48%) |
Aug 28, 2023 | 186.01 | 187.23 | 184.67 | 186.42 | 236,920 | +1.76(+0.95%) |
Aug 25, 2023 | 185.01 | 186.04 | 183.03 | 184.66 | 125,204 | +0.81(+0.44%) |
Aug 24, 2023 | 185.58 | 187.71 | 183.78 | 183.85 | 115,187 | -2.37(-1.27%) |
Aug 23, 2023 | 183.76 | 186.75 | 183.25 | 186.22 | 176,410 | +2.59(+1.41%) |
Aug 22, 2023 | 185.16 | 185.25 | 182.81 | 183.63 | 240,603 | -0.34(-0.18%) |
Aug 21, 2023 | 182.24 | 184.03 | 180.77 | 183.97 | 208,462 | +1.76(+0.97%) |
Aug 18, 2023 | 182.33 | 183.84 | 181.02 | 182.20 | 269,074 | -0.56(-0.31%) |
Aug 17, 2023 | 186.09 | 187.08 | 182.53 | 182.77 | 218,953 | -2.95(-1.59%) |
Aug 16, 2023 | 187.21 | 188.80 | 185.46 | 185.72 | 323,084 | -1.50(-0.80%) |
Aug 15, 2023 | 187.85 | 188.84 | 185.98 | 187.22 | 273,272 | -1.70(-0.90%) |
Aug 14, 2023 | 186.51 | 189.50 | 184.80 | 188.92 | 246,271 | +1.45(+0.77%) |
Aug 11, 2023 | 187.99 | 189.13 | 187.21 | 187.47 | 157,211 | -0.64(-0.34%) |
Aug 10, 2023 | 190.65 | 191.96 | 187.41 | 188.12 | 197,769 | -2.34(-1.23%) |
Aug 09, 2023 | 192.23 | 193.13 | 190.08 | 190.45 | 289,989 | -2.48(-1.28%) |
Aug 08, 2023 | 192.90 | 194.08 | 190.07 | 192.93 | 202,515 | -2.18(-1.12%) |
Aug 07, 2023 | 190.22 | 195.23 | 189.95 | 195.11 | 309,033 | +5.63(+2.97%) |
Aug 04, 2023 | 193.77 | 193.77 | 188.83 | 189.48 | 325,871 | -3.53(-1.83%) |
Aug 03, 2023 | 194.61 | 195.26 | 192.73 | 193.01 | 506,178 | -2.83(-1.45%) |
Aug 02, 2023 | 196.57 | 198.18 | 195.40 | 195.84 | 234,658 | -2.39(-1.20%) |
Aug 01, 2023 | 197.92 | 199.75 | 197.61 | 198.23 | 246,321 | -0.56(-0.28%) |
Jul 31, 2023 | 197.44 | 199.15 | 195.61 | 198.79 | 369,419 | +1.56(+0.79%) |
Jul 28, 2023 | 197.87 | 197.87 | 194.56 | 197.23 | 460,964 | +1.36(+0.69%) |
Jul 27, 2023 | 207.00 | 207.00 | 188.37 | 195.87 | 788,753 | -6.14(-3.04%) |
Jul 26, 2023 | 203.20 | 204.03 | 200.16 | 202.01 | 382,786 | -1.44(-0.71%) |
Jul 25, 2023 | 203.88 | 205.57 | 203.24 | 203.45 | 348,828 | -1.52(-0.74%) |
Jul 24, 2023 | 206.05 | 208.06 | 204.90 | 204.97 | 398,254 | -0.90(-0.44%) |
Jul 21, 2023 | 207.17 | 208.47 | 204.78 | 205.87 | 432,812 | -2.17(-1.04%) |
Jul 20, 2023 | 208.00 | 208.85 | 205.69 | 208.03 | 333,167 | +1.02(+0.49%) |
Jul 19, 2023 | 206.25 | 207.43 | 203.46 | 207.01 | 466,381 | +1.25(+0.61%) |
Jul 18, 2023 | 199.96 | 206.55 | 199.96 | 205.77 | 473,419 | +5.03(+2.51%) |
Jul 17, 2023 | 196.99 | 201.53 | 196.94 | 200.74 | 257,677 | +2.82(+1.43%) |
Jul 14, 2023 | 197.83 | 198.90 | 196.32 | 197.91 | 331,698 | +0.00(+0.00%) |
Jul 13, 2023 | 197.13 | 198.54 | 196.20 | 197.91 | 159,505 | +0.75(+0.38%) |
Jul 12, 2023 | 198.57 | 198.87 | 196.16 | 197.16 | 293,282 | +0.97(+0.49%) |
Jul 11, 2023 | 195.25 | 196.44 | 194.53 | 196.19 | 273,417 | +1.05(+0.54%) |
Jul 10, 2023 | 192.15 | 195.45 | 192.10 | 195.14 | 188,661 | +3.55(+1.85%) |
Jul 07, 2023 | 191.60 | 193.99 | 189.61 | 191.59 | 264,202 | +0.15(+0.08%) |
Jul 06, 2023 | 191.70 | 192.94 | 187.35 | 191.44 | 287,328 | -1.59(-0.82%) |
Jul 05, 2023 | 195.32 | 195.62 | 192.70 | 193.03 | 343,581 | -4.04(-2.05%) |
Jul 03, 2023 | 195.62 | 197.07 | 194.62 | 197.07 | 123,105 | +0.34(+0.17%) |
Jun 30, 2023 | 197.10 | 197.81 | 195.51 | 196.73 | 374,190 | +1.28(+0.65%) |
Jun 29, 2023 | 191.75 | 195.80 | 190.86 | 195.46 | 397,555 | +3.63(+1.89%) |
Jun 28, 2023 | 194.05 | 194.70 | 191.50 | 191.82 | 494,923 | +0.22(+0.11%) |
Jun 27, 2023 | 189.79 | 192.24 | 189.34 | 191.60 | 291,134 | +2.22(+1.17%) |
Jun 26, 2023 | 187.49 | 190.61 | 187.40 | 189.38 | 450,709 | +2.22(+1.19%) |
Jun 23, 2023 | 189.25 | 190.33 | 186.39 | 187.16 | 672,907 | -3.25(-1.71%) |
Jun 22, 2023 | 192.63 | 192.63 | 189.84 | 190.41 | 357,241 | -2.16(-1.12%) |
Jun 21, 2023 | 190.69 | 193.76 | 190.33 | 192.57 | 339,026 | +0.61(+0.32%) |
Jun 20, 2023 | 192.50 | 193.19 | 190.66 | 191.96 | 272,059 | -1.46(-0.76%) |
Jun 16, 2023 | 193.96 | 194.73 | 192.20 | 193.42 | 674,654 | -0.15(-0.08%) |
Jun 15, 2023 | 190.69 | 194.28 | 190.69 | 193.57 | 339,376 | +26.25(+15.68%) |
May 08, 2023 | 168.44 | 169.62 | 166.76 | 167.33 | 197,299 | -0.95(-0.56%) |
May 05, 2023 | 166.67 | 168.94 | 165.15 | 168.28 | 303,087 | +3.74(+2.27%) |
May 04, 2023 | 167.87 | 167.87 | 163.87 | 164.53 | 331,734 | -3.25(-1.94%) |
May 03, 2023 | 168.49 | 171.00 | 167.70 | 167.78 | 335,094 | -0.22(-0.13%) |
May 02, 2023 | 168.35 | 169.18 | 165.05 | 168.00 | 396,910 | -0.44(-0.26%) |
May 01, 2023 | 165.38 | 169.38 | 165.38 | 168.44 | 459,794 | +2.78(+1.68%) |
Apr 28, 2023 | 162.50 | 167.37 | 160.00 | 165.65 | 846,178 | +3.94(+2.44%) |
Apr 27, 2023 | 157.07 | 162.26 | 154.79 | 161.71 | 816,127 | +7.66(+4.97%) |
Apr 26, 2023 | 155.50 | 157.33 | 153.23 | 154.05 | 1,175,199 | -2.31(-1.48%) |
Apr 25, 2023 | 158.17 | 158.53 | 156.36 | 156.36 | 514,375 | -2.31(-1.46%) |
Apr 24, 2023 | 157.93 | 159.65 | 157.48 | 158.67 | 336,505 | +0.68(+0.43%) |
Apr 21, 2023 | 158.02 | 158.24 | 155.84 | 157.99 | 330,133 | +0.25(+0.16%) |
Apr 20, 2023 | 157.65 | 158.52 | 156.81 | 157.74 | 229,587 | -0.53(-0.34%) |
Apr 19, 2023 | 158.95 | 158.95 | 156.91 | 158.28 | 172,682 | -0.74(-0.47%) |
Apr 18, 2023 | 158.94 | 159.65 | 157.58 | 159.02 | 183,591 | +0.90(+0.57%) |
Apr 17, 2023 | 157.39 | 158.56 | 157.39 | 158.12 | 228,474 | +1.19(+0.76%) |
Apr 14, 2023 | 157.04 | 159.67 | 156.35 | 156.92 | 246,487 | -0.57(-0.36%) |
Apr 13, 2023 | 157.68 | 157.93 | 154.45 | 157.50 | 333,683 | -0.66(-0.42%) |
Apr 12, 2023 | 159.28 | 159.61 | 157.86 | 158.16 | 376,656 | -0.17(-0.11%) |
Apr 11, 2023 | 158.32 | 159.33 | 157.43 | 158.33 | 243,161 | +0.82(+0.52%) |
Apr 10, 2023 | 151.42 | 157.63 | 150.41 | 157.51 | 639,083 | +5.30(+3.48%) |
Apr 06, 2023 | 156.60 | 156.60 | 151.62 | 152.21 | 743,144 | -4.62(-2.95%) |
Apr 05, 2023 | 159.32 | 159.80 | 155.17 | 156.82 | 471,153 | -3.67(-2.29%) |
Apr 04, 2023 | 166.53 | 166.53 | 159.54 | 160.50 | 413,893 | -6.47(-3.87%) |
Apr 03, 2023 | 166.55 | 168.44 | 165.41 | 166.96 | 301,002 | +0.03(+0.02%) |
Mar 31, 2023 | 166.51 | 167.46 | 165.65 | 166.93 | 288,713 | +1.29(+0.78%) |
Mar 30, 2023 | 165.43 | 166.28 | 164.72 | 165.64 | 258,002 | +1.54(+0.94%) |
Mar 29, 2023 | 162.47 | 164.24 | 161.83 | 164.10 | 261,784 | +1.97(+1.21%) |
Mar 28, 2023 | 159.96 | 162.35 | 159.80 | 162.13 | 296,563 | +2.55(+1.60%) |
Mar 27, 2023 | 159.17 | 160.91 | 158.01 | 159.59 | 357,603 | +1.48(+0.94%) |
Mar 24, 2023 | 159.42 | 159.93 | 156.11 | 158.10 | 546,855 | -2.90(-1.80%) |
Mar 23, 2023 | 160.55 | 162.77 | 159.35 | 161.00 | 419,018 | +0.65(+0.40%) |
Mar 22, 2023 | 163.90 | 164.26 | 160.11 | 160.35 | 435,700 | -3.95(-2.41%) |
Mar 21, 2023 | 163.24 | 164.43 | 162.26 | 164.31 | 305,731 | +3.11(+1.93%) |
Mar 20, 2023 | 158.86 | 161.88 | 158.86 | 161.20 | 375,819 | +3.27(+2.07%) |
Mar 17, 2023 | 159.40 | 159.40 | 156.76 | 157.93 | 1,175,299 | -2.16(-1.35%) |
Mar 16, 2023 | 158.58 | 160.86 | 158.15 | 160.09 | 675,335 | -0.23(-0.14%) |
Mar 15, 2023 | 163.02 | 163.56 | 158.07 | 160.31 | 376,343 | -6.27(-3.77%) |
Mar 14, 2023 | 165.24 | 167.35 | 164.21 | 166.59 | 298,378 | +3.87(+2.38%) |
Mar 13, 2023 | 161.75 | 164.54 | 161.37 | 162.72 | 197,046 | -1.04(-0.64%) |
Mar 10, 2023 | 168.10 | 168.10 | 163.48 | 163.77 | 444,135 | -4.72(-2.80%) |
Mar 09, 2023 | 169.24 | 171.00 | 168.24 | 168.49 | 403,927 | -0.39(-0.23%) |
Mar 08, 2023 | 167.18 | 169.19 | 167.18 | 168.88 | 212,671 | +1.37(+0.82%) |
Mar 07, 2023 | 167.68 | 168.32 | 166.95 | 167.51 | 415,207 | -0.39(-0.23%) |
Mar 06, 2023 | 170.14 | 171.23 | 166.93 | 167.91 | 432,538 | -2.66(-1.56%) |
Mar 03, 2023 | 169.76 | 171.23 | 168.23 | 170.56 | 280,896 | +1.52(+0.90%) |
Mar 02, 2023 | 165.96 | 169.05 | 165.23 | 169.05 | 324,199 | +2.66(+1.60%) |
Mar 01, 2023 | 164.24 | 167.18 | 164.03 | 166.39 | 290,401 | +1.25(+0.76%) |
Feb 28, 2023 | 165.71 | 167.05 | 164.67 | 165.14 | 424,792 | -0.09(-0.05%) |
Feb 27, 2023 | 164.31 | 167.92 | 164.22 | 165.23 | 606,558 | +2.07(+1.27%) |
Feb 24, 2023 | 162.26 | 163.47 | 160.00 | 163.16 | 312,859 | -0.39(-0.24%) |
Feb 23, 2023 | 162.19 | 164.02 | 160.59 | 163.55 | 930,327 | +2.22(+1.38%) |
Feb 22, 2023 | 161.83 | 162.80 | 159.34 | 161.33 | 755,493 | +0.70(+0.43%) |
Feb 21, 2023 | 165.91 | 170.13 | 160.40 | 160.63 | 933,881 | -12.74(-7.35%) |
Feb 17, 2023 | 171.37 | 173.59 | 170.54 | 173.37 | 612,050 | +1.88(+1.10%) |
Feb 16, 2023 | 171.03 | 173.08 | 170.20 | 171.49 | 448,935 | -1.56(-0.90%) |
Feb 15, 2023 | 170.43 | 173.26 | 170.43 | 173.05 | 261,061 | +1.60(+0.93%) |
Feb 14, 2023 | 171.08 | 171.75 | 169.67 | 171.45 | 254,583 | +0.43(+0.25%) |
Feb 13, 2023 | 169.19 | 171.31 | 169.19 | 171.01 | 292,988 | +1.53(+0.91%) |
Feb 10, 2023 | 169.13 | 169.76 | 168.21 | 169.48 | 189,319 | +0.35(+0.21%) |
Feb 09, 2023 | 170.78 | 171.38 | 168.84 | 169.13 | 197,986 | -0.34(-0.20%) |
Feb 08, 2023 | 169.85 | 170.66 | 169.28 | 169.46 | 336,375 | -1.36(-0.79%) |
Feb 07, 2023 | 168.95 | 171.04 | 168.18 | 170.82 | 445,297 | +1.18(+0.70%) |
Feb 06, 2023 | 169.93 | 171.11 | 168.68 | 169.64 | 352,993 | -1.97(-1.15%) |
Feb 03, 2023 | 168.66 | 171.72 | 168.32 | 171.60 | 637,582 | +2.31(+1.37%) |
Feb 02, 2023 | 166.95 | 169.97 | 166.35 | 169.29 | 339,272 | +2.54(+1.52%) |
Feb 01, 2023 | 163.84 | 167.91 | 163.15 | 166.76 | 342,787 | +2.66(+1.62%) |
Jan 31, 2023 | 160.09 | 164.53 | 159.71 | 164.10 | 597,531 | +4.01(+2.51%) |
Jan 30, 2023 | 160.49 | 160.79 | 159.24 | 160.09 | 349,237 | -0.31(-0.19%) |
Jan 27, 2023 | 157.47 | 161.23 | 157.43 | 160.39 | 397,889 | +2.35(+1.49%) |
Jan 26, 2023 | 155.60 | 158.11 | 154.89 | 158.04 | 339,703 | +2.73(+1.76%) |
Jan 25, 2023 | 154.80 | 155.86 | 153.41 | 155.31 | 982,831 | -0.31(-0.20%) |
Jan 24, 2023 | 156.05 | 157.31 | 154.40 | 155.62 | 441,799 | +0.29(+0.19%) |
Jan 23, 2023 | 154.40 | 155.54 | 153.65 | 155.33 | 370,815 | +1.20(+0.78%) |
Jan 20, 2023 | 152.25 | 154.35 | 151.22 | 154.13 | 303,497 | +2.39(+1.57%) |
Jan 19, 2023 | 153.86 | 153.92 | 151.48 | 151.74 | 438,761 | -2.25(-1.46%) |
Jan 18, 2023 | 156.72 | 157.14 | 153.04 | 153.99 | 394,206 | -2.37(-1.52%) |
Jan 17, 2023 | 155.59 | 156.75 | 154.73 | 156.36 | 260,285 | +0.91(+0.59%) |
Jan 13, 2023 | 154.14 | 156.16 | 149.67 | 155.45 | 222,483 | +0.88(+0.57%) |
Jan 12, 2023 | 155.36 | 156.29 | 153.88 | 154.57 | 236,704 | +0.00(+0.00%) |
Jan 11, 2023 | 153.19 | 155.13 | 152.96 | 154.57 | 207,578 | +1.91(+1.25%) |
Jan 10, 2023 | 151.59 | 153.13 | 150.76 | 152.66 | 502,374 | +0.95(+0.63%) |
Jan 09, 2023 | 151.10 | 154.00 | 150.84 | 151.71 | 407,805 | +0.61(+0.40%) |
Jan 06, 2023 | 147.36 | 152.23 | 147.36 | 151.10 | 388,433 | +5.21(+3.57%) |
Jan 05, 2023 | 146.15 | 146.74 | 145.29 | 145.89 | 229,966 | -0.50(-0.34%) |
Jan 04, 2023 | 144.83 | 146.55 | 144.18 | 146.39 | 377,215 | +2.64(+1.83%) |
Jan 03, 2023 | 142.53 | 144.25 | 141.37 | 143.75 | 273,244 | +1.66(+1.17%) |
Dec 30, 2022 | 142.12 | 142.66 | 141.14 | 142.09 | 218,542 | -0.96(-0.67%) |
Dec 29, 2022 | 140.52 | 143.49 | 139.62 | 143.06 | 287,080 | +3.39(+2.43%) |
Dec 28, 2022 | 143.66 | 144.38 | 139.48 | 139.66 | 706,284 | -3.81(-2.65%) |
Dec 27, 2022 | 142.87 | 145.10 | 142.63 | 143.47 | 468,119 | +1.47(+1.03%) |
Dec 23, 2022 | 140.93 | 142.45 | 140.35 | 142.00 | 229,673 | +1.08(+0.76%) |
Dec 22, 2022 | 139.98 | 141.91 | 138.75 | 140.93 | 369,824 | -0.19(-0.13%) |
Dec 21, 2022 | 138.43 | 141.27 | 138.23 | 141.11 | 298,624 | +3.56(+2.59%) |
Dec 20, 2022 | 137.19 | 139.98 | 137.00 | 137.55 | 241,344 | +0.00(+0.00%) |
Dec 19, 2022 | 138.86 | 140.41 | 136.98 | 137.55 | 213,751 | -1.56(-1.12%) |
Dec 16, 2022 | 138.69 | 140.50 | 138.05 | 139.10 | 939,822 | -0.95(-0.68%) |
Dec 15, 2022 | 141.77 | 141.77 | 138.73 | 140.06 | 375,472 | -3.03(-2.11%) |
Dec 14, 2022 | 145.30 | 146.34 | 142.59 | 143.08 | 226,341 | -1.55(-1.07%) |
Dec 13, 2022 | 147.00 | 147.18 | 144.19 | 144.63 | 233,825 | +0.06(+0.04%) |
Dec 12, 2022 | 143.29 | 144.78 | 141.68 | 144.57 | 166,583 | +1.87(+1.31%) |
Dec 09, 2022 | 144.66 | 145.38 | 142.47 | 142.70 | 203,352 | -2.02(-1.39%) |
Dec 08, 2022 | 144.33 | 145.32 | 143.04 | 144.72 | 254,903 | +1.16(+0.81%) |
Dec 07, 2022 | 140.80 | 143.82 | 140.80 | 143.55 | 333,644 | +2.75(+1.95%) |
Dec 06, 2022 | 143.52 | 143.75 | 139.10 | 140.80 | 297,805 | -2.71(-1.89%) |
Dec 05, 2022 | 144.38 | 144.47 | 142.81 | 143.51 | 166,863 | -1.61(-1.11%) |
Dec 02, 2022 | 144.19 | 145.97 | 143.31 | 145.12 | 235,286 | +0.06(+0.04%) |
Dec 01, 2022 | 145.98 | 146.84 | 143.78 | 145.06 | 257,225 | +0.28(+0.20%) |
Nov 30, 2022 | 142.13 | 144.98 | 139.84 | 144.77 | 387,438 | +3.03(+2.13%) |
Nov 29, 2022 | 142.01 | 143.17 | 141.36 | 141.75 | 180,912 | -0.73(-0.52%) |
Nov 28, 2022 | 144.72 | 145.20 | 142.08 | 142.48 | 190,708 | -3.34(-2.29%) |
Nov 25, 2022 | 145.88 | 146.65 | 145.24 | 145.82 | 95,750 | +0.65(+0.44%) |
Nov 23, 2022 | 146.55 | 147.51 | 144.96 | 145.18 | 844,546 | -1.32(-0.90%) |
Nov 22, 2022 | 146.75 | 146.79 | 144.28 | 146.50 | 331,382 | +0.63(+0.43%) |
Nov 21, 2022 | 144.76 | 146.19 | 144.60 | 145.87 | 176,459 | +1.24(+0.86%) |
Nov 18, 2022 | 144.58 | 145.55 | 143.17 | 144.63 | 298,047 | +1.86(+1.30%) |
Nov 17, 2022 | 143.66 | 144.72 | 140.23 | 142.77 | 280,228 | -2.53(-1.74%) |
Nov 16, 2022 | 145.28 | 146.19 | 143.89 | 145.29 | 260,459 | -0.01(-0.01%) |
Nov 15, 2022 | 143.47 | 146.85 | 143.29 | 145.30 | 317,969 | +2.46(+1.72%) |
Nov 14, 2022 | 142.48 | 145.27 | 140.78 | 142.84 | 369,908 | +0.46(+0.32%) |
Nov 11, 2022 | 142.64 | 143.61 | 141.42 | 142.38 | 257,651 | -0.35(-0.25%) |
Nov 10, 2022 | 144.89 | 144.89 | 141.11 | 142.74 | 498,380 | +1.62(+1.15%) |
Nov 09, 2022 | 141.12 | 142.92 | 140.02 | 141.11 | 252,647 | -1.34(-0.94%) |
Nov 08, 2022 | 140.89 | 143.08 | 140.22 | 142.45 | 250,724 | +1.96(+1.39%) |
Nov 07, 2022 | 139.77 | 140.96 | 138.18 | 140.50 | 248,161 | +0.90(+0.64%) |
Nov 04, 2022 | 139.52 | 140.97 | 137.37 | 139.59 | 224,936 | +1.72(+1.25%) |
Nov 03, 2022 | 134.78 | 138.55 | 133.14 | 137.87 | 267,489 | +2.02(+1.48%) |
Nov 02, 2022 | 138.92 | 140.21 | 135.77 | 135.85 | 356,369 | -4.04(-2.89%) |
Nov 01, 2022 | 140.35 | 140.61 | 138.33 | 139.90 | 417,432 | +0.88(+0.63%) |
Oct 31, 2022 | 137.78 | 139.61 | 136.51 | 139.02 | 649,067 | +1.20(+0.87%) |
Oct 28, 2022 | 138.49 | 139.61 | 137.16 | 137.81 | 424,397 | +0.84(+0.61%) |
Oct 27, 2022 | 136.30 | 140.09 | 135.56 | 136.97 | 628,166 | +1.56(+1.15%) |
Oct 26, 2022 | 134.59 | 136.64 | 133.51 | 135.41 | 491,722 | +1.30(+0.97%) |
Oct 25, 2022 | 130.10 | 134.20 | 129.72 | 134.11 | 377,834 | +3.92(+3.01%) |
Oct 24, 2022 | 129.43 | 131.04 | 129.00 | 130.20 | 370,201 | +1.62(+1.26%) |
Oct 21, 2022 | 124.34 | 128.98 | 124.12 | 128.57 | 414,412 | +4.56(+3.68%) |
Oct 20, 2022 | 127.70 | 127.94 | 123.78 | 124.01 | 259,517 | -3.27(-2.57%) |
Oct 19, 2022 | 127.32 | 127.84 | 125.29 | 127.28 | 332,140 | +0.20(+0.15%) |
Oct 18, 2022 | 125.80 | 127.26 | 124.67 | 127.08 | 354,505 | +3.37(+2.72%) |
Oct 17, 2022 | 121.58 | 124.06 | 121.52 | 123.72 | 309,711 | +3.79(+3.16%) |
Oct 14, 2022 | 123.62 | 123.64 | 119.59 | 119.93 | 353,688 | -2.13(-1.75%) |
Oct 13, 2022 | 117.65 | 122.86 | 117.49 | 122.06 | 276,424 | +2.19(+1.83%) |
Oct 12, 2022 | 121.20 | 121.70 | 119.80 | 119.87 | 191,974 | -0.91(-0.75%) |
Oct 11, 2022 | 119.37 | 121.71 | 119.11 | 120.78 | 273,873 | +0.91(+0.76%) |
Oct 10, 2022 | 121.68 | 122.13 | 117.96 | 119.87 | 364,130 | -1.57(-1.29%) |
Oct 07, 2022 | 123.59 | 123.59 | 120.40 | 121.43 | 245,232 | -3.10(-2.49%) |
Oct 06, 2022 | 126.77 | 127.42 | 124.31 | 124.54 | 349,265 | -2.83(-2.22%) |
Oct 05, 2022 | 126.88 | 128.88 | 126.53 | 127.37 | 306,885 | -0.08(-0.06%) |
Oct 04, 2022 | 126.09 | 127.58 | 125.39 | 127.44 | 374,543 | +2.84(+2.28%) |