Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 154.46 | 154.46 | 150.10 | 151.17 | 460,090 | -2.49(-1.62%) |
Sep 28, 2023 | 153.13 | 155.32 | 152.54 | 153.66 | 235,771 | +0.80(+0.52%) |
Sep 27, 2023 | 151.14 | 153.37 | 150.57 | 152.86 | 344,654 | +2.01(+1.33%) |
Sep 26, 2023 | 154.13 | 154.31 | 150.43 | 150.85 | 349,986 | -3.92(-2.53%) |
Sep 25, 2023 | 153.13 | 154.81 | 153.94 | 154.77 | 157,319 | +1.26(+0.82%) |
Sep 22, 2023 | 152.48 | 154.28 | 152.48 | 153.51 | 140,550 | +0.65(+0.42%) |
Sep 21, 2023 | 155.32 | 155.32 | 152.46 | 152.86 | 270,437 | -3.42(-2.19%) |
Sep 20, 2023 | 157.36 | 159.05 | 156.08 | 156.28 | 643,074 | -1.00(-0.64%) |
Sep 19, 2023 | 159.87 | 162.09 | 155.64 | 157.28 | 678,414 | -2.48(-1.55%) |
Sep 18, 2023 | 158.28 | 162.59 | 157.49 | 159.76 | 779,681 | +1.45(+0.92%) |
Sep 15, 2023 | 155.12 | 158.60 | 155.12 | 158.31 | 856,363 | +3.06(+1.97%) |
Sep 14, 2023 | 154.23 | 155.29 | 153.14 | 155.25 | 298,964 | +1.94(+1.26%) |
Sep 13, 2023 | 153.69 | 154.40 | 152.55 | 153.31 | 270,355 | -0.35(-0.23%) |
Sep 12, 2023 | 153.74 | 155.06 | 153.12 | 153.66 | 239,686 | -0.19(-0.12%) |
Sep 11, 2023 | 155.34 | 155.35 | 153.13 | 153.84 | 195,553 | -0.80(-0.51%) |
Sep 08, 2023 | 156.45 | 156.45 | 154.19 | 154.64 | 185,242 | -1.27(-0.82%) |
Sep 07, 2023 | 156.91 | 157.35 | 154.75 | 155.91 | 334,424 | -1.87(-1.18%) |
Sep 06, 2023 | 156.69 | 157.94 | 155.67 | 157.78 | 301,427 | +0.86(+0.54%) |
Sep 05, 2023 | 157.05 | 160.34 | 152.28 | 156.93 | 537,134 | -1.01(-0.64%) |
Sep 01, 2023 | 157.91 | 159.25 | 157.05 | 157.94 | 307,351 | +1.48(+0.95%) |
Aug 31, 2023 | 157.58 | 158.69 | 155.75 | 156.46 | 383,104 | -0.38(-0.24%) |
Aug 30, 2023 | 157.35 | 158.48 | 156.31 | 156.84 | 174,963 | -0.54(-0.34%) |
Aug 29, 2023 | 157.09 | 158.30 | 155.54 | 157.37 | 173,522 | +0.29(+0.18%) |
Aug 28, 2023 | 157.72 | 159.31 | 156.28 | 157.09 | 222,222 | +0.74(+0.47%) |
Aug 25, 2023 | 156.50 | 157.22 | 155.06 | 156.35 | 334,626 | -0.02(-0.01%) |
Aug 24, 2023 | 158.15 | 158.96 | 155.95 | 156.37 | 197,030 | -1.62(-1.03%) |
Aug 23, 2023 | 158.36 | 159.55 | 156.66 | 157.99 | 288,271 | +0.48(+0.30%) |
Aug 22, 2023 | 157.67 | 158.59 | 156.83 | 157.51 | 201,876 | +0.12(+0.08%) |
Aug 21, 2023 | 156.88 | 158.23 | 154.34 | 157.39 | 309,661 | +0.38(+0.24%) |
Aug 18, 2023 | 155.85 | 157.15 | 154.55 | 157.02 | 1,165,089 | +0.85(+0.55%) |
Aug 17, 2023 | 160.82 | 160.82 | 154.70 | 156.16 | 1,008,563 | -9.15(-5.54%) |
Aug 16, 2023 | 164.92 | 166.34 | 164.56 | 165.31 | 126,367 | -0.34(-0.20%) |
Aug 15, 2023 | 167.77 | 168.32 | 165.31 | 165.65 | 166,014 | -2.13(-1.27%) |
Aug 14, 2023 | 167.28 | 168.42 | 165.60 | 167.79 | 254,894 | +0.62(+0.37%) |
Aug 11, 2023 | 164.87 | 167.89 | 164.34 | 167.16 | 232,165 | +2.86(+1.74%) |
Aug 10, 2023 | 168.24 | 169.51 | 159.91 | 164.30 | 370,636 | -1.51(-0.91%) |
Aug 09, 2023 | 166.15 | 166.52 | 164.13 | 165.81 | 259,441 | +0.11(+0.07%) |
Aug 08, 2023 | 164.94 | 166.71 | 164.37 | 165.70 | 323,715 | -0.86(-0.52%) |
Aug 07, 2023 | 168.13 | 169.74 | 166.54 | 166.57 | 727,080 | -1.20(-0.72%) |
Aug 04, 2023 | 167.72 | 169.60 | 165.43 | 167.77 | 188,972 | -0.11(-0.07%) |
Aug 03, 2023 | 166.48 | 170.27 | 163.70 | 167.88 | 347,163 | +0.65(+0.39%) |
Aug 02, 2023 | 165.98 | 168.56 | 165.64 | 167.23 | 220,877 | -0.94(-0.56%) |
Aug 01, 2023 | 166.81 | 169.29 | 166.20 | 168.17 | 256,288 | +0.20(+0.12%) |
Jul 31, 2023 | 169.22 | 169.37 | 166.56 | 167.98 | 283,327 | -1.24(-0.73%) |
Jul 28, 2023 | 167.40 | 170.18 | 167.04 | 169.22 | 403,747 | +2.73(+1.64%) |
Jul 27, 2023 | 170.21 | 170.21 | 165.03 | 166.49 | 301,457 | -2.45(-1.45%) |
Jul 26, 2023 | 168.98 | 170.78 | 168.81 | 168.94 | 221,764 | -0.90(-0.53%) |
Jul 25, 2023 | 166.93 | 170.13 | 166.69 | 169.84 | 204,408 | +2.47(+1.48%) |
Jul 24, 2023 | 168.36 | 169.43 | 165.97 | 167.37 | 273,523 | -1.16(-0.69%) |
Jul 21, 2023 | 171.06 | 171.06 | 167.89 | 168.53 | 544,857 | -2.10(-1.23%) |
Jul 20, 2023 | 169.68 | 171.38 | 169.67 | 170.64 | 173,681 | +1.61(+0.95%) |
Jul 19, 2023 | 171.39 | 172.01 | 167.63 | 169.03 | 236,343 | -2.00(-1.17%) |
Jul 18, 2023 | 171.44 | 171.59 | 170.01 | 171.03 | 163,876 | +0.10(+0.06%) |
Jul 17, 2023 | 168.90 | 171.50 | 168.13 | 170.93 | 297,336 | +1.57(+0.93%) |
Jul 14, 2023 | 166.03 | 169.79 | 165.88 | 169.37 | 194,194 | +2.81(+1.69%) |
Jul 13, 2023 | 165.24 | 167.47 | 165.20 | 166.56 | 127,687 | +1.30(+0.79%) |
Jul 12, 2023 | 167.68 | 167.68 | 164.79 | 165.26 | 175,222 | -0.32(-0.19%) |
Jul 11, 2023 | 166.57 | 170.98 | 164.61 | 165.57 | 325,732 | -0.98(-0.59%) |
Jul 10, 2023 | 161.31 | 166.69 | 161.31 | 166.56 | 369,188 | +5.00(+3.10%) |
Jul 07, 2023 | 161.39 | 163.63 | 161.16 | 161.55 | 157,427 | -0.50(-0.31%) |
Jul 06, 2023 | 161.31 | 162.78 | 160.55 | 162.05 | 331,651 | -0.97(-0.60%) |
Jul 05, 2023 | 162.80 | 163.84 | 161.28 | 163.02 | 237,248 | -0.41(-0.25%) |
Jul 03, 2023 | 161.56 | 164.45 | 160.82 | 163.43 | 160,523 | +0.88(+0.54%) |
Jun 30, 2023 | 162.80 | 164.29 | 161.52 | 162.55 | 434,662 | +1.40(+0.87%) |
Jun 29, 2023 | 159.61 | 161.51 | 158.48 | 161.15 | 157,570 | +1.54(+0.96%) |
Jun 28, 2023 | 161.29 | 161.85 | 158.85 | 159.61 | 229,315 | -1.66(-1.03%) |
Jun 27, 2023 | 160.16 | 162.07 | 159.97 | 161.26 | 331,930 | +0.96(+0.60%) |
Jun 26, 2023 | 157.76 | 161.02 | 157.76 | 160.30 | 188,782 | +2.54(+1.61%) |
Jun 23, 2023 | 160.71 | 161.90 | 157.19 | 157.76 | 1,084,172 | -4.43(-2.73%) |
Jun 22, 2023 | 163.27 | 163.33 | 160.42 | 162.19 | 376,925 | -0.64(-0.39%) |
Jun 21, 2023 | 160.50 | 163.43 | 160.50 | 162.82 | 345,909 | +1.96(+1.22%) |
Jun 20, 2023 | 160.63 | 162.57 | 159.06 | 160.87 | 368,107 | -0.28(-0.17%) |
Jun 16, 2023 | 160.56 | 162.20 | 158.62 | 161.15 | 766,534 | +1.61(+1.01%) |
Jun 15, 2023 | 158.32 | 160.46 | 158.21 | 159.54 | 263,654 | +20.00(+14.34%) |
May 08, 2023 | 142.35 | 143.37 | 139.12 | 139.53 | 234,559 | -2.80(-1.97%) |
May 05, 2023 | 138.86 | 144.37 | 138.50 | 142.34 | 312,608 | +4.50(+3.26%) |
May 04, 2023 | 138.05 | 139.57 | 137.15 | 137.84 | 167,768 | -0.37(-0.27%) |
May 03, 2023 | 139.11 | 140.43 | 138.09 | 138.21 | 196,397 | +0.11(+0.08%) |
May 02, 2023 | 136.33 | 138.65 | 134.09 | 138.10 | 240,565 | +1.21(+0.88%) |
May 01, 2023 | 136.86 | 138.85 | 136.75 | 136.89 | 204,660 | -0.22(-0.16%) |
Apr 28, 2023 | 136.64 | 138.50 | 136.64 | 137.11 | 201,613 | +0.47(+0.35%) |
Apr 27, 2023 | 134.02 | 136.70 | 133.89 | 136.63 | 161,550 | +2.52(+1.88%) |
Apr 26, 2023 | 132.81 | 134.19 | 132.15 | 134.12 | 266,676 | +0.33(+0.24%) |
Apr 25, 2023 | 137.12 | 137.38 | 133.78 | 133.79 | 215,493 | -4.83(-3.49%) |
Apr 24, 2023 | 140.63 | 142.12 | 137.63 | 138.62 | 279,714 | -2.47(-1.75%) |
Apr 21, 2023 | 140.03 | 141.24 | 139.59 | 141.09 | 557,470 | +1.50(+1.07%) |
Apr 20, 2023 | 138.38 | 141.24 | 138.38 | 139.59 | 267,047 | +0.11(+0.08%) |
Apr 19, 2023 | 139.90 | 140.98 | 138.57 | 139.49 | 289,462 | -1.14(-0.81%) |
Apr 18, 2023 | 145.14 | 146.48 | 139.96 | 140.62 | 373,166 | -3.47(-2.41%) |
Apr 17, 2023 | 142.79 | 145.11 | 142.59 | 144.09 | 362,614 | +2.63(+1.86%) |
Apr 14, 2023 | 145.35 | 145.92 | 141.03 | 141.47 | 267,316 | -3.84(-2.65%) |
Apr 13, 2023 | 142.71 | 145.35 | 141.76 | 145.31 | 169,655 | +3.60(+2.54%) |
Apr 12, 2023 | 141.29 | 143.37 | 141.29 | 141.72 | 211,616 | +1.77(+1.27%) |
Apr 11, 2023 | 139.90 | 141.35 | 139.79 | 139.94 | 154,908 | +0.30(+0.21%) |
Apr 10, 2023 | 137.25 | 139.72 | 137.25 | 139.64 | 145,880 | +1.66(+1.21%) |
Apr 06, 2023 | 138.46 | 138.50 | 137.07 | 137.98 | 154,266 | -0.71(-0.51%) |
Apr 05, 2023 | 140.79 | 141.42 | 138.04 | 138.69 | 236,523 | -2.89(-2.04%) |
Apr 04, 2023 | 144.67 | 144.97 | 141.18 | 141.59 | 243,689 | -3.32(-2.29%) |
Apr 03, 2023 | 145.08 | 145.70 | 144.08 | 144.91 | 151,223 | -0.66(-0.46%) |
Mar 31, 2023 | 145.89 | 146.77 | 145.14 | 145.57 | 195,242 | +0.87(+0.60%) |
Mar 30, 2023 | 146.27 | 146.94 | 144.36 | 144.70 | 166,662 | -0.14(-0.10%) |
Mar 29, 2023 | 144.96 | 146.03 | 143.62 | 144.84 | 202,189 | +1.61(+1.12%) |
Mar 28, 2023 | 142.59 | 145.02 | 142.59 | 143.23 | 276,172 | +0.50(+0.35%) |
Mar 27, 2023 | 143.42 | 144.17 | 142.24 | 142.74 | 201,045 | +0.09(+0.06%) |
Mar 24, 2023 | 140.73 | 143.48 | 140.73 | 142.65 | 235,394 | +1.79(+1.27%) |
Mar 23, 2023 | 140.91 | 144.83 | 140.15 | 140.85 | 287,939 | +0.24(+0.17%) |
Mar 22, 2023 | 140.84 | 143.08 | 140.57 | 140.62 | 378,610 | -0.89(-0.63%) |
Mar 21, 2023 | 141.18 | 143.65 | 140.68 | 141.51 | 253,348 | +1.91(+1.37%) |
Mar 20, 2023 | 138.77 | 140.56 | 138.12 | 139.59 | 213,520 | +1.72(+1.25%) |
Mar 17, 2023 | 138.31 | 138.70 | 136.17 | 137.87 | 444,727 | -1.00(-0.72%) |
Mar 16, 2023 | 137.32 | 139.66 | 135.89 | 138.87 | 190,957 | +0.42(+0.30%) |
Mar 15, 2023 | 136.38 | 138.66 | 135.18 | 138.46 | 364,317 | -0.23(-0.16%) |
Mar 14, 2023 | 135.70 | 138.94 | 135.58 | 138.68 | 468,423 | +6.25(+4.72%) |
Mar 13, 2023 | 131.05 | 133.73 | 129.99 | 132.43 | 346,818 | +0.47(+0.36%) |
Mar 10, 2023 | 135.92 | 135.92 | 131.58 | 131.96 | 281,125 | -4.54(-3.32%) |
Mar 09, 2023 | 137.04 | 138.78 | 136.46 | 136.49 | 233,876 | -0.34(-0.25%) |
Mar 08, 2023 | 137.37 | 138.29 | 136.15 | 136.83 | 110,462 | -0.43(-0.31%) |
Mar 07, 2023 | 139.58 | 141.12 | 137.02 | 137.26 | 161,417 | -1.55(-1.11%) |
Mar 06, 2023 | 139.70 | 140.76 | 138.56 | 138.80 | 154,883 | -0.87(-0.62%) |
Mar 03, 2023 | 139.47 | 140.84 | 138.98 | 139.67 | 257,906 | +0.56(+0.41%) |
Mar 02, 2023 | 136.86 | 139.82 | 136.45 | 139.11 | 330,529 | +1.86(+1.36%) |
Mar 01, 2023 | 135.64 | 137.97 | 134.94 | 137.25 | 291,680 | +1.61(+1.18%) |
Feb 28, 2023 | 135.15 | 138.44 | 134.50 | 135.64 | 383,503 | +0.91(+0.68%) |
Feb 27, 2023 | 136.00 | 136.34 | 134.02 | 134.73 | 263,470 | +0.23(+0.17%) |
Feb 24, 2023 | 136.00 | 137.51 | 133.99 | 134.50 | 257,389 | -2.93(-2.13%) |
Feb 23, 2023 | 137.58 | 139.00 | 135.02 | 137.43 | 300,183 | +0.20(+0.14%) |
Feb 22, 2023 | 138.85 | 139.45 | 136.35 | 137.24 | 244,293 | -1.81(-1.30%) |
Feb 21, 2023 | 141.44 | 141.53 | 138.03 | 139.05 | 208,824 | -3.29(-2.31%) |
Feb 17, 2023 | 142.74 | 143.96 | 141.91 | 142.34 | 222,228 | -0.84(-0.59%) |
Feb 16, 2023 | 142.68 | 145.90 | 141.86 | 143.18 | 244,618 | -0.84(-0.58%) |
Feb 15, 2023 | 146.10 | 146.77 | 143.87 | 144.02 | 198,829 | -2.19(-1.50%) |
Feb 14, 2023 | 146.26 | 148.11 | 145.13 | 146.21 | 351,877 | -0.43(-0.29%) |
Feb 13, 2023 | 146.38 | 146.73 | 145.32 | 146.64 | 213,609 | +1.26(+0.87%) |
Feb 10, 2023 | 143.46 | 146.15 | 143.46 | 145.38 | 310,080 | +0.34(+0.23%) |
Feb 09, 2023 | 149.25 | 149.28 | 144.15 | 145.04 | 226,207 | -3.36(-2.27%) |
Feb 08, 2023 | 149.48 | 149.91 | 147.31 | 148.41 | 233,554 | -2.20(-1.46%) |
Feb 07, 2023 | 148.69 | 150.74 | 145.91 | 150.60 | 451,672 | +1.21(+0.81%) |
Feb 06, 2023 | 152.10 | 153.46 | 148.72 | 149.40 | 274,583 | -4.22(-2.74%) |
Feb 03, 2023 | 154.13 | 156.90 | 149.82 | 153.61 | 399,624 | -1.96(-1.26%) |
Feb 02, 2023 | 157.88 | 157.88 | 145.52 | 155.57 | 605,616 | -0.61(-0.39%) |
Feb 01, 2023 | 153.85 | 157.37 | 152.79 | 156.18 | 385,388 | +2.32(+1.51%) |
Jan 31, 2023 | 151.26 | 154.59 | 150.45 | 153.86 | 295,892 | +3.25(+2.15%) |
Jan 30, 2023 | 151.41 | 154.12 | 150.49 | 150.61 | 196,727 | -1.62(-1.07%) |
Jan 27, 2023 | 151.06 | 153.58 | 149.52 | 152.24 | 198,065 | +0.08(+0.05%) |
Jan 26, 2023 | 154.05 | 155.03 | 151.18 | 152.16 | 178,842 | +0.08(+0.05%) |
Jan 25, 2023 | 149.15 | 152.46 | 148.42 | 152.08 | 173,110 | +1.09(+0.72%) |
Jan 24, 2023 | 151.94 | 152.86 | 150.50 | 150.99 | 344,977 | -1.36(-0.90%) |
Jan 23, 2023 | 151.37 | 154.02 | 150.97 | 152.35 | 317,090 | +2.07(+1.38%) |
Jan 20, 2023 | 144.93 | 150.57 | 144.60 | 150.29 | 450,404 | +5.36(+3.70%) |
Jan 19, 2023 | 145.53 | 147.29 | 144.50 | 144.93 | 185,549 | -2.03(-1.38%) |
Jan 18, 2023 | 149.62 | 151.72 | 146.81 | 146.95 | 251,233 | -2.31(-1.55%) |
Jan 17, 2023 | 149.05 | 153.59 | 147.61 | 149.27 | 400,406 | +2.29(+1.56%) |
Jan 13, 2023 | 143.16 | 147.22 | 141.91 | 146.97 | 280,934 | +2.89(+2.01%) |
Jan 12, 2023 | 141.52 | 144.33 | 139.77 | 144.08 | 272,838 | +3.09(+2.19%) |
Jan 11, 2023 | 140.03 | 142.19 | 140.03 | 141.00 | 377,955 | +2.03(+1.46%) |
Jan 10, 2023 | 136.53 | 139.19 | 136.53 | 138.97 | 209,910 | +1.93(+1.41%) |
Jan 09, 2023 | 136.53 | 139.99 | 136.38 | 137.04 | 211,287 | +1.12(+0.82%) |
Jan 06, 2023 | 131.86 | 136.40 | 131.58 | 135.92 | 245,345 | +4.68(+3.57%) |
Jan 05, 2023 | 138.80 | 138.95 | 129.90 | 131.24 | 337,747 | -9.03(-6.44%) |
Jan 04, 2023 | 142.02 | 143.12 | 139.16 | 140.28 | 230,150 | -1.32(-0.94%) |
Jan 03, 2023 | 145.30 | 145.64 | 140.40 | 141.60 | 256,676 | -2.04(-1.42%) |
Dec 30, 2022 | 143.04 | 144.12 | 141.12 | 143.64 | 291,101 | -0.85(-0.59%) |
Dec 29, 2022 | 142.93 | 145.46 | 142.46 | 144.49 | 141,815 | +2.42(+1.71%) |
Dec 28, 2022 | 147.41 | 148.31 | 141.88 | 142.07 | 228,482 | -5.91(-3.99%) |
Dec 27, 2022 | 148.01 | 148.44 | 146.54 | 147.97 | 122,728 | +0.47(+0.32%) |
Dec 23, 2022 | 147.18 | 148.21 | 146.54 | 147.51 | 96,706 | +0.30(+0.20%) |
Dec 22, 2022 | 148.53 | 149.17 | 145.19 | 147.21 | 155,037 | -2.10(-1.40%) |
Dec 21, 2022 | 147.20 | 150.73 | 147.16 | 149.31 | 288,097 | +3.48(+2.39%) |
Dec 20, 2022 | 143.25 | 146.19 | 142.48 | 145.83 | 231,566 | +2.16(+1.50%) |
Dec 19, 2022 | 147.40 | 147.89 | 142.94 | 143.67 | 230,828 | -4.17(-2.82%) |
Dec 16, 2022 | 147.84 | 148.56 | 145.85 | 147.84 | 866,120 | -1.47(-0.99%) |
Dec 15, 2022 | 154.00 | 154.59 | 149.24 | 149.32 | 338,594 | -5.72(-3.69%) |
Dec 14, 2022 | 152.28 | 156.71 | 152.28 | 155.04 | 333,514 | +2.63(+1.73%) |
Dec 13, 2022 | 155.76 | 156.80 | 151.30 | 152.41 | 248,635 | +2.12(+1.41%) |
Dec 12, 2022 | 150.56 | 151.57 | 149.25 | 150.29 | 276,367 | +0.63(+0.42%) |
Dec 09, 2022 | 152.16 | 152.96 | 149.62 | 149.65 | 222,587 | -2.33(-1.53%) |
Dec 08, 2022 | 151.58 | 154.13 | 150.17 | 151.98 | 145,277 | +1.31(+0.87%) |
Dec 07, 2022 | 151.00 | 155.04 | 150.65 | 150.67 | 271,483 | -0.84(-0.56%) |
Dec 06, 2022 | 151.76 | 153.48 | 150.26 | 151.51 | 236,268 | -0.20(-0.13%) |
Dec 05, 2022 | 153.11 | 153.11 | 150.20 | 151.71 | 207,206 | -1.44(-0.94%) |
Dec 02, 2022 | 151.78 | 154.59 | 150.11 | 153.15 | 146,675 | -0.92(-0.60%) |
Dec 01, 2022 | 154.63 | 155.72 | 152.05 | 154.07 | 196,823 | +1.13(+0.74%) |
Nov 30, 2022 | 149.19 | 153.14 | 147.17 | 152.94 | 262,455 | +4.42(+2.98%) |
Nov 29, 2022 | 150.46 | 151.05 | 147.60 | 148.52 | 363,578 | -2.40(-1.59%) |
Nov 28, 2022 | 151.74 | 153.89 | 150.46 | 150.92 | 413,068 | -1.79(-1.17%) |
Nov 25, 2022 | 152.74 | 153.97 | 152.61 | 152.71 | 78,310 | +0.42(+0.27%) |
Nov 23, 2022 | 152.65 | 152.92 | 150.35 | 152.30 | 182,293 | -0.77(-0.50%) |
Nov 22, 2022 | 155.54 | 156.11 | 152.64 | 153.07 | 196,502 | -1.11(-0.72%) |
Nov 21, 2022 | 154.84 | 156.60 | 153.53 | 154.18 | 203,060 | -0.78(-0.50%) |
Nov 18, 2022 | 156.64 | 158.26 | 153.51 | 154.96 | 157,665 | +1.04(+0.68%) |
Nov 17, 2022 | 153.38 | 155.01 | 150.93 | 153.92 | 215,461 | -1.01(-0.65%) |
Nov 16, 2022 | 155.89 | 156.75 | 151.07 | 154.93 | 328,866 | -0.94(-0.60%) |
Nov 15, 2022 | 157.72 | 159.63 | 154.34 | 155.86 | 559,913 | -0.10(-0.06%) |
Nov 14, 2022 | 158.35 | 161.14 | 155.03 | 155.96 | 627,956 | -4.59(-2.86%) |
Nov 11, 2022 | 160.91 | 167.61 | 159.48 | 160.56 | 601,767 | +2.01(+1.27%) |
Nov 10, 2022 | 143.28 | 158.90 | 142.25 | 158.55 | 517,218 | +21.48(+15.67%) |
Nov 09, 2022 | 138.82 | 139.56 | 135.77 | 137.07 | 217,491 | -2.57(-1.84%) |
Nov 08, 2022 | 140.16 | 142.25 | 138.35 | 139.64 | 155,540 | +0.40(+0.28%) |
Nov 07, 2022 | 139.77 | 141.83 | 138.21 | 139.25 | 223,130 | +0.33(+0.23%) |
Nov 04, 2022 | 139.34 | 140.12 | 136.26 | 138.92 | 189,223 | +1.47(+1.07%) |
Nov 03, 2022 | 135.09 | 139.29 | 133.81 | 137.45 | 190,039 | +1.28(+0.94%) |
Nov 02, 2022 | 139.07 | 135.68 | 136.18 | 188,616 | -3.88(-2.77%) | |
Nov 01, 2022 | 140.54 | 141.12 | 139.54 | 140.06 | 157,437 | +0.49(+0.35%) |
Oct 31, 2022 | 139.15 | 140.38 | 138.05 | 139.56 | 185,285 | +0.25(+0.18%) |
Oct 28, 2022 | 134.77 | 139.71 | 134.77 | 139.32 | 127,637 | +5.07(+3.78%) |
Oct 27, 2022 | 135.43 | 136.41 | 133.95 | 134.25 | 130,162 | -0.12(-0.09%) |
Oct 26, 2022 | 135.14 | 136.76 | 134.01 | 134.37 | 142,658 | -0.06(-0.04%) |
Oct 25, 2022 | 132.77 | 134.96 | 132.68 | 134.43 | 172,482 | +1.81(+1.36%) |
Oct 24, 2022 | 133.76 | 134.40 | 132.15 | 132.62 | 155,095 | +0.20(+0.15%) |
Oct 21, 2022 | 130.40 | 132.58 | 128.99 | 132.42 | 610,895 | +2.43(+1.87%) |
Oct 20, 2022 | 131.35 | 132.98 | 129.22 | 129.99 | 308,831 | -1.87(-1.42%) |
Oct 19, 2022 | 130.51 | 132.11 | 128.51 | 131.86 | 234,316 | +0.26(+0.19%) |
Oct 18, 2022 | 130.91 | 132.87 | 130.35 | 131.60 | 206,648 | +3.77(+2.95%) |
Oct 17, 2022 | 123.41 | 128.51 | 123.41 | 127.83 | 456,555 | +6.07(+4.99%) |
Oct 14, 2022 | 128.19 | 128.21 | 121.37 | 121.75 | 291,634 | -5.81(-4.55%) |
Oct 13, 2022 | 123.01 | 128.46 | 122.01 | 127.56 | 252,496 | +1.71(+1.36%) |
Oct 12, 2022 | 130.06 | 130.57 | 125.46 | 125.85 | 302,583 | -3.67(-2.84%) |
Oct 11, 2022 | 124.72 | 130.67 | 123.89 | 129.53 | 461,111 | +4.12(+3.28%) |
Oct 10, 2022 | 124.58 | 126.35 | 123.66 | 125.41 | 202,921 | +1.33(+1.08%) |
Oct 07, 2022 | 128.37 | 128.37 | 123.38 | 124.08 | 221,286 | -6.11(-4.69%) |
Oct 06, 2022 | 130.83 | 131.79 | 129.59 | 130.18 | 166,013 | -1.44(-1.10%) |
Oct 05, 2022 | 131.47 | 132.54 | 129.06 | 131.62 | 195,156 | -1.16(-0.87%) |
Oct 04, 2022 | 129.75 | 134.12 | 129.72 | 132.78 | 314,721 | +6.02(+4.75%) |