Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 118.00 | 118.45 | 113.82 | 115.13 | 489,443 | -3.22(-2.72%) |
Oct 30, 2023 | 120.71 | 122.11 | 117.88 | 118.35 | 326,590 | -1.00(-0.84%) |
Oct 27, 2023 | 127.28 | 128.12 | 119.05 | 119.35 | 459,847 | -8.63(-6.74%) |
Oct 26, 2023 | 134.97 | 136.40 | 123.68 | 127.98 | 787,491 | +3.63(+2.92%) |
Oct 25, 2023 | 123.63 | 125.56 | 122.79 | 124.35 | 396,517 | -0.53(-0.42%) |
Oct 24, 2023 | 125.68 | 126.16 | 123.93 | 124.88 | 286,023 | -0.21(-0.17%) |
Oct 23, 2023 | 126.22 | 127.37 | 125.01 | 125.09 | 220,612 | -1.65(-1.30%) |
Oct 20, 2023 | 126.42 | 128.02 | 125.52 | 126.74 | 198,666 | +0.79(+0.63%) |
Oct 19, 2023 | 127.00 | 128.35 | 125.13 | 125.95 | 233,394 | -1.26(-0.99%) |
Oct 18, 2023 | 129.92 | 131.66 | 127.18 | 127.21 | 201,288 | -4.41(-3.35%) |
Oct 17, 2023 | 131.04 | 134.73 | 130.89 | 131.62 | 344,339 | -0.17(-0.13%) |
Oct 16, 2023 | 132.02 | 134.35 | 131.54 | 131.79 | 298,016 | +1.03(+0.79%) |
Oct 13, 2023 | 134.95 | 136.80 | 130.37 | 130.76 | 152,752 | -4.10(-3.04%) |
Oct 12, 2023 | 135.74 | 136.74 | 133.90 | 134.86 | 190,335 | +0.06(+0.04%) |
Oct 11, 2023 | 134.08 | 135.21 | 132.87 | 134.80 | 175,164 | +1.24(+0.93%) |
Oct 10, 2023 | 131.76 | 134.66 | 129.25 | 133.56 | 230,232 | +2.09(+1.59%) |
Oct 09, 2023 | 131.05 | 131.84 | 128.28 | 131.47 | 199,246 | -1.30(-0.98%) |
Oct 06, 2023 | 128.54 | 133.68 | 127.79 | 132.77 | 272,864 | +3.40(+2.63%) |
Oct 05, 2023 | 132.34 | 134.17 | 128.03 | 129.37 | 221,597 | -3.53(-2.66%) |
Oct 04, 2023 | 131.47 | 133.66 | 131.21 | 132.90 | 266,253 | +1.18(+0.90%) |
Oct 03, 2023 | 133.72 | 136.01 | 131.53 | 131.72 | 310,705 | -4.48(-3.29%) |
Oct 02, 2023 | 137.96 | 139.13 | 135.75 | 136.20 | 192,207 | -1.87(-1.35%) |
Sep 29, 2023 | 139.58 | 142.20 | 137.04 | 138.07 | 369,678 | -0.65(-0.47%) |
Sep 28, 2023 | 136.94 | 139.75 | 136.25 | 138.72 | 213,295 | +1.49(+1.09%) |
Sep 27, 2023 | 137.88 | 138.06 | 135.57 | 137.23 | 193,243 | +0.56(+0.41%) |
Sep 26, 2023 | 138.75 | 139.72 | 136.60 | 136.67 | 132,617 | -2.20(-1.58%) |
Sep 25, 2023 | 138.03 | 139.58 | 138.19 | 138.87 | 137,329 | +0.12(+0.09%) |
Sep 22, 2023 | 135.87 | 143.97 | 135.87 | 138.75 | 521,033 | +3.20(+2.36%) |
Sep 21, 2023 | 135.98 | 136.62 | 135.06 | 135.55 | 139,805 | -1.95(-1.42%) |
Sep 20, 2023 | 139.98 | 141.65 | 137.41 | 137.50 | 211,209 | -1.32(-0.95%) |
Sep 19, 2023 | 137.36 | 139.93 | 136.36 | 138.82 | 247,775 | +1.81(+1.32%) |
Sep 18, 2023 | 137.82 | 138.45 | 136.64 | 137.01 | 208,315 | -1.14(-0.83%) |
Sep 15, 2023 | 136.78 | 139.82 | 135.48 | 138.15 | 672,801 | +1.24(+0.91%) |
Sep 14, 2023 | 137.01 | 137.72 | 134.00 | 136.91 | 359,983 | +0.24(+0.18%) |
Sep 13, 2023 | 139.02 | 141.02 | 135.67 | 136.67 | 349,495 | -3.01(-2.15%) |
Sep 12, 2023 | 137.11 | 140.82 | 136.08 | 139.68 | 219,051 | +2.49(+1.82%) |
Sep 11, 2023 | 139.86 | 139.86 | 136.00 | 137.19 | 243,432 | -0.88(-0.64%) |
Sep 08, 2023 | 137.43 | 138.59 | 133.92 | 138.07 | 294,368 | +1.41(+1.03%) |
Sep 07, 2023 | 138.41 | 139.08 | 135.56 | 136.66 | 354,984 | -3.54(-2.52%) |
Sep 06, 2023 | 142.25 | 143.88 | 138.72 | 140.20 | 236,250 | -1.62(-1.14%) |
Sep 05, 2023 | 143.26 | 143.64 | 140.49 | 141.82 | 171,502 | -2.48(-1.72%) |
Sep 01, 2023 | 140.00 | 144.40 | 140.00 | 144.30 | 222,738 | +5.03(+3.61%) |
Aug 31, 2023 | 138.78 | 140.85 | 138.78 | 139.27 | 230,165 | +0.74(+0.53%) |
Aug 30, 2023 | 138.08 | 139.95 | 137.52 | 138.53 | 188,123 | -0.07(-0.05%) |
Aug 29, 2023 | 137.15 | 139.01 | 136.07 | 138.60 | 252,590 | +0.77(+0.56%) |
Aug 28, 2023 | 137.57 | 138.60 | 136.99 | 137.83 | 288,956 | +1.26(+0.92%) |
Aug 25, 2023 | 136.32 | 137.68 | 134.62 | 136.57 | 197,737 | +0.80(+0.59%) |
Aug 24, 2023 | 138.46 | 139.65 | 135.74 | 135.77 | 181,515 | -3.44(-2.47%) |
Aug 23, 2023 | 137.25 | 139.78 | 137.25 | 139.21 | 118,920 | +1.07(+0.77%) |
Aug 22, 2023 | 139.07 | 139.84 | 138.11 | 138.14 | 159,683 | -0.45(-0.32%) |
Aug 21, 2023 | 136.32 | 138.99 | 136.31 | 138.59 | 155,632 | +2.49(+1.83%) |
Aug 18, 2023 | 134.05 | 137.02 | 133.10 | 136.10 | 147,820 | +0.77(+0.57%) |
Aug 17, 2023 | 137.11 | 137.11 | 134.61 | 135.33 | 195,373 | -0.70(-0.51%) |
Aug 16, 2023 | 138.95 | 139.73 | 135.85 | 136.03 | 182,311 | -4.08(-2.91%) |
Aug 15, 2023 | 137.45 | 140.47 | 137.45 | 140.11 | 285,042 | +0.93(+0.67%) |
Aug 14, 2023 | 134.25 | 139.32 | 132.91 | 139.18 | 313,156 | +3.93(+2.91%) |
Aug 11, 2023 | 140.75 | 141.22 | 134.91 | 135.25 | 449,906 | -6.98(-4.91%) |
Aug 10, 2023 | 144.61 | 148.47 | 141.18 | 142.23 | 222,247 | -2.30(-1.59%) |
Aug 09, 2023 | 146.74 | 147.47 | 143.96 | 144.53 | 176,672 | -3.15(-2.13%) |
Aug 08, 2023 | 148.35 | 149.97 | 146.58 | 147.68 | 282,952 | -3.21(-2.13%) |
Aug 07, 2023 | 147.82 | 151.23 | 147.51 | 150.89 | 259,513 | +3.12(+2.11%) |
Aug 04, 2023 | 155.00 | 157.37 | 147.38 | 147.77 | 320,219 | -7.28(-4.70%) |
Aug 03, 2023 | 145.00 | 159.06 | 140.73 | 155.05 | 723,386 | +5.84(+3.91%) |
Aug 02, 2023 | 153.26 | 154.62 | 149.07 | 149.21 | 286,614 | -6.10(-3.93%) |
Aug 01, 2023 | 153.40 | 155.59 | 152.86 | 155.31 | 245,932 | +1.22(+0.79%) |
Jul 31, 2023 | 152.05 | 154.95 | 151.94 | 154.09 | 337,616 | +1.74(+1.14%) |
Jul 28, 2023 | 153.37 | 153.53 | 150.93 | 152.35 | 266,212 | +0.35(+0.23%) |
Jul 27, 2023 | 156.35 | 156.99 | 150.75 | 152.00 | 267,705 | -3.05(-1.97%) |
Jul 26, 2023 | 153.31 | 155.86 | 152.59 | 155.05 | 345,769 | +1.14(+0.74%) |
Jul 25, 2023 | 154.25 | 154.81 | 152.60 | 153.91 | 261,185 | -0.94(-0.61%) |
Jul 24, 2023 | 158.17 | 159.31 | 154.82 | 154.85 | 308,412 | -3.58(-2.26%) |
Jul 21, 2023 | 157.35 | 159.87 | 154.44 | 158.43 | 318,775 | +3.34(+2.15%) |
Jul 20, 2023 | 153.68 | 155.13 | 152.44 | 155.09 | 198,412 | +1.29(+0.84%) |
Jul 19, 2023 | 155.96 | 156.50 | 152.65 | 153.80 | 156,002 | -1.36(-0.88%) |
Jul 18, 2023 | 155.40 | 157.24 | 153.27 | 155.16 | 191,400 | +0.19(+0.12%) |
Jul 17, 2023 | 154.55 | 157.07 | 153.25 | 154.97 | 169,902 | -0.67(-0.43%) |
Jul 14, 2023 | 155.70 | 156.66 | 153.44 | 155.64 | 418,485 | -0.42(-0.27%) |
Jul 13, 2023 | 157.11 | 157.98 | 155.50 | 156.06 | 173,228 | -1.04(-0.66%) |
Jul 12, 2023 | 156.11 | 159.29 | 155.40 | 157.10 | 273,265 | +3.46(+2.25%) |
Jul 11, 2023 | 149.55 | 154.29 | 149.55 | 153.64 | 386,269 | +4.69(+3.15%) |
Jul 10, 2023 | 148.00 | 150.44 | 147.89 | 148.95 | 208,993 | +0.74(+0.50%) |
Jul 07, 2023 | 143.56 | 148.56 | 143.56 | 148.21 | 344,097 | +5.28(+3.69%) |
Jul 06, 2023 | 142.48 | 144.57 | 142.00 | 142.93 | 167,384 | -0.54(-0.38%) |
Jul 05, 2023 | 145.14 | 145.82 | 143.31 | 143.47 | 235,377 | -1.67(-1.15%) |
Jul 03, 2023 | 143.47 | 145.77 | 143.47 | 145.14 | 86,798 | +1.53(+1.07%) |
Jun 30, 2023 | 144.33 | 144.70 | 143.24 | 143.61 | 291,441 | +0.98(+0.69%) |
Jun 29, 2023 | 143.14 | 144.00 | 141.44 | 142.63 | 254,758 | -0.30(-0.21%) |
Jun 28, 2023 | 142.25 | 143.12 | 140.66 | 142.93 | 209,862 | +0.39(+0.27%) |
Jun 27, 2023 | 141.27 | 142.66 | 140.35 | 142.54 | 289,232 | +2.33(+1.66%) |
Jun 26, 2023 | 142.10 | 144.52 | 139.62 | 140.21 | 407,966 | -2.36(-1.66%) |
Jun 23, 2023 | 143.03 | 144.85 | 142.15 | 142.57 | 316,419 | -3.07(-2.11%) |
Jun 22, 2023 | 146.40 | 147.26 | 144.75 | 145.64 | 222,769 | -1.64(-1.11%) |
Jun 21, 2023 | 147.02 | 149.50 | 145.62 | 147.28 | 212,136 | +0.27(+0.18%) |
Jun 20, 2023 | 149.25 | 149.25 | 145.00 | 147.01 | 232,573 | -2.73(-1.82%) |
Jun 16, 2023 | 152.00 | 152.00 | 147.88 | 149.74 | 495,914 | -0.69(-0.46%) |
Jun 15, 2023 | 150.53 | 152.76 | 148.81 | 150.43 | 210,729 | -1.51(-0.99%) |
Jun 14, 2023 | 152.88 | 155.15 | 151.17 | 151.94 | 183,939 | -0.13(-0.09%) |
Jun 13, 2023 | 149.45 | 153.64 | 149.45 | 152.07 | 356,579 | +3.15(+2.12%) |
Jun 12, 2023 | 150.04 | 150.69 | 148.46 | 148.92 | 291,381 | -0.23(-0.15%) |
Jun 09, 2023 | 149.15 | 149.78 | 147.17 | 149.15 | 230,045 | +0.49(+0.33%) |
Jun 08, 2023 | 150.14 | 153.28 | 147.47 | 148.66 | 307,202 | +1.37(+0.93%) |
Jun 07, 2023 | 143.76 | 147.84 | 143.37 | 147.29 | 249,239 | +3.89(+2.71%) |
Jun 06, 2023 | 137.70 | 144.41 | 137.70 | 143.40 | 211,860 | +4.96(+3.58%) |
Jun 05, 2023 | 140.06 | 140.54 | 137.67 | 138.44 | 209,177 | -2.60(-1.84%) |
Jun 02, 2023 | 137.80 | 142.21 | 137.80 | 141.04 | 282,275 | +5.79(+4.28%) |
Jun 01, 2023 | 134.05 | 136.42 | 132.15 | 135.25 | 255,417 | +1.67(+1.25%) |
May 31, 2023 | 136.57 | 136.57 | 131.66 | 133.58 | 301,655 | -3.91(-2.84%) |
May 30, 2023 | 139.28 | 140.30 | 136.45 | 137.49 | 234,602 | -0.72(-0.52%) |
May 26, 2023 | 135.45 | 138.55 | 134.86 | 138.21 | 212,128 | +3.43(+2.54%) |
May 25, 2023 | 135.85 | 137.23 | 133.94 | 134.78 | 191,339 | -0.04(-0.03%) |
May 24, 2023 | 134.48 | 136.14 | 134.30 | 134.82 | 200,752 | -1.33(-0.98%) |
May 23, 2023 | 138.64 | 139.98 | 133.38 | 136.15 | 213,923 | -3.67(-2.62%) |
May 22, 2023 | 138.80 | 140.22 | 137.97 | 139.82 | 210,629 | +1.40(+1.01%) |
May 19, 2023 | 141.65 | 141.65 | 138.25 | 138.42 | 243,463 | -1.28(-0.92%) |
May 18, 2023 | 139.34 | 142.16 | 138.04 | 139.70 | 205,094 | -0.18(-0.13%) |
May 17, 2023 | 135.94 | 141.20 | 134.41 | 139.88 | 335,817 | +7.61(+5.75%) |
May 16, 2023 | 133.91 | 134.13 | 132.25 | 132.27 | 178,734 | -2.85(-2.11%) |
May 15, 2023 | 134.56 | 135.93 | 133.19 | 135.12 | 197,673 | +0.53(+0.39%) |
May 12, 2023 | 137.23 | 137.77 | 133.01 | 134.59 | 272,686 | -1.83(-1.34%) |
May 11, 2023 | 132.71 | 136.48 | 132.71 | 136.42 | 264,034 | +2.91(+2.18%) |
May 10, 2023 | 135.81 | 135.81 | 132.53 | 133.51 | 348,072 | +0.52(+0.39%) |
May 09, 2023 | 135.23 | 136.14 | 132.94 | 132.99 | 295,496 | -3.74(-2.74%) |
May 08, 2023 | 135.83 | 137.10 | 134.26 | 136.73 | 307,074 | +1.35(+1.00%) |
May 05, 2023 | 131.77 | 135.90 | 130.37 | 135.38 | 493,384 | +6.25(+4.84%) |
May 04, 2023 | 132.45 | 136.15 | 127.64 | 129.13 | 508,544 | -3.59(-2.70%) |
May 03, 2023 | 136.01 | 136.81 | 132.28 | 132.72 | 706,051 | -3.01(-2.22%) |
May 02, 2023 | 135.31 | 136.47 | 132.10 | 135.73 | 512,012 | +0.23(+0.17%) |
May 01, 2023 | 140.10 | 141.03 | 135.26 | 135.50 | 583,818 | -4.89(-3.48%) |
Apr 28, 2023 | 142.20 | 147.98 | 140.00 | 140.39 | 344,934 | -1.18(-0.83%) |
Apr 27, 2023 | 140.07 | 150.95 | 137.52 | 141.57 | 840,285 | -3.89(-2.67%) |
Apr 26, 2023 | 146.71 | 148.40 | 145.05 | 145.46 | 378,834 | -1.54(-1.05%) |
Apr 25, 2023 | 149.23 | 150.51 | 146.11 | 147.00 | 371,716 | -4.20(-2.78%) |
Apr 24, 2023 | 147.48 | 152.19 | 147.48 | 151.20 | 354,715 | +4.19(+2.85%) |
Apr 21, 2023 | 149.30 | 150.19 | 146.83 | 147.01 | 233,388 | -2.78(-1.86%) |
Apr 20, 2023 | 147.34 | 150.76 | 147.22 | 149.79 | 173,752 | -2.07(-1.36%) |
Apr 19, 2023 | 150.50 | 151.89 | 148.50 | 151.86 | 228,966 | -0.09(-0.06%) |
Apr 18, 2023 | 151.72 | 153.53 | 150.56 | 151.95 | 233,560 | +1.36(+0.90%) |
Apr 17, 2023 | 149.32 | 150.70 | 148.48 | 150.59 | 180,529 | +0.85(+0.57%) |
Apr 14, 2023 | 148.47 | 151.25 | 148.47 | 149.74 | 161,861 | +0.91(+0.61%) |
Apr 13, 2023 | 148.87 | 149.12 | 146.66 | 148.83 | 187,413 | +1.14(+0.77%) |
Apr 12, 2023 | 148.31 | 149.83 | 146.91 | 147.69 | 208,493 | +1.02(+0.70%) |
Apr 11, 2023 | 146.84 | 148.18 | 145.67 | 146.67 | 488,951 | +0.81(+0.56%) |
Apr 10, 2023 | 143.28 | 146.82 | 141.55 | 145.86 | 311,635 | +1.92(+1.33%) |
Apr 06, 2023 | 145.69 | 145.69 | 142.60 | 143.94 | 172,264 | -1.29(-0.89%) |
Apr 05, 2023 | 147.02 | 147.02 | 142.91 | 145.23 | 286,167 | -1.82(-1.24%) |
Apr 04, 2023 | 150.86 | 151.37 | 144.57 | 147.05 | 351,897 | -4.31(-2.85%) |
Apr 03, 2023 | 156.12 | 156.12 | 150.13 | 151.36 | 357,604 | -5.47(-3.49%) |
Mar 31, 2023 | 155.76 | 157.43 | 155.25 | 156.83 | 321,876 | +2.27(+1.47%) |
Mar 30, 2023 | 157.62 | 158.99 | 154.32 | 154.56 | 258,207 | -1.91(-1.22%) |
Mar 29, 2023 | 159.19 | 159.91 | 155.87 | 156.47 | 250,998 | -0.26(-0.17%) |
Mar 28, 2023 | 156.47 | 158.92 | 155.98 | 156.73 | 144,789 | +0.40(+0.26%) |
Mar 27, 2023 | 155.86 | 157.79 | 153.84 | 156.33 | 157,701 | +2.49(+1.62%) |
Mar 24, 2023 | 153.21 | 153.84 | 150.32 | 153.84 | 218,153 | -0.72(-0.47%) |
Mar 23, 2023 | 154.89 | 157.49 | 152.87 | 154.56 | 170,488 | +1.27(+0.83%) |
Mar 22, 2023 | 156.91 | 158.21 | 153.08 | 153.29 | 248,795 | -4.23(-2.69%) |
Mar 21, 2023 | 158.83 | 160.69 | 156.97 | 157.52 | 230,844 | +2.74(+1.77%) |
Mar 20, 2023 | 152.06 | 156.71 | 150.79 | 154.78 | 269,032 | +2.66(+1.75%) |
Mar 17, 2023 | 156.61 | 157.74 | 151.00 | 152.12 | 856,128 | -6.26(-3.95%) |
Mar 16, 2023 | 153.07 | 161.04 | 153.07 | 158.38 | 226,958 | +3.07(+1.98%) |
Mar 15, 2023 | 155.93 | 158.27 | 151.40 | 155.31 | 281,934 | -5.55(-3.45%) |
Mar 14, 2023 | 158.44 | 162.38 | 156.28 | 160.86 | 339,214 | +5.79(+3.73%) |
Mar 13, 2023 | 155.47 | 158.47 | 150.01 | 155.07 | 597,866 | -5.08(-3.17%) |
Mar 10, 2023 | 164.25 | 164.96 | 157.79 | 160.15 | 370,165 | -5.19(-3.14%) |
Mar 09, 2023 | 170.77 | 171.56 | 165.23 | 165.34 | 474,851 | -5.94(-3.47%) |
Mar 08, 2023 | 167.43 | 171.66 | 166.41 | 171.28 | 451,859 | +5.54(+3.34%) |
Mar 07, 2023 | 170.21 | 171.04 | 165.42 | 165.74 | 491,070 | +0.76(+0.46%) |
Mar 06, 2023 | 165.23 | 167.78 | 163.32 | 164.98 | 266,803 | +0.12(+0.07%) |
Mar 03, 2023 | 168.15 | 168.15 | 164.66 | 164.86 | 399,981 | -1.45(-0.87%) |
Mar 02, 2023 | 167.28 | 167.77 | 164.01 | 166.31 | 255,545 | -3.35(-1.97%) |
Mar 01, 2023 | 166.65 | 171.06 | 166.47 | 169.66 | 322,472 | +2.62(+1.57%) |
Feb 28, 2023 | 167.49 | 170.75 | 166.39 | 167.04 | 351,479 | +0.51(+0.31%) |
Feb 27, 2023 | 165.98 | 168.12 | 165.09 | 166.53 | 231,664 | +2.30(+1.40%) |
Feb 24, 2023 | 163.09 | 164.74 | 160.64 | 164.23 | 258,450 | -2.31(-1.39%) |
Feb 23, 2023 | 164.53 | 167.34 | 162.15 | 166.54 | 389,937 | +1.89(+1.15%) |
Feb 22, 2023 | 162.00 | 164.96 | 160.37 | 164.65 | 281,631 | +3.68(+2.29%) |
Feb 21, 2023 | 160.63 | 162.31 | 159.05 | 160.97 | 224,788 | -2.17(-1.33%) |
Feb 17, 2023 | 165.77 | 166.71 | 160.38 | 163.14 | 436,173 | -3.09(-1.86%) |
Feb 16, 2023 | 154.34 | 168.40 | 150.93 | 166.23 | 439,186 | +7.04(+4.42%) |
Feb 15, 2023 | 155.81 | 159.72 | 152.92 | 159.19 | 466,495 | -1.31(-0.82%) |
Feb 14, 2023 | 156.59 | 163.16 | 156.20 | 160.50 | 388,739 | +2.97(+1.89%) |
Feb 13, 2023 | 155.40 | 158.50 | 153.74 | 157.53 | 341,054 | +2.63(+1.70%) |
Feb 10, 2023 | 155.72 | 157.26 | 154.30 | 154.90 | 253,977 | -3.57(-2.25%) |
Feb 09, 2023 | 161.41 | 164.23 | 158.14 | 158.47 | 337,870 | -0.26(-0.16%) |
Feb 08, 2023 | 156.67 | 159.43 | 155.98 | 158.73 | 250,648 | +0.32(+0.20%) |
Feb 07, 2023 | 156.04 | 159.02 | 155.11 | 158.41 | 242,235 | +1.84(+1.18%) |
Feb 06, 2023 | 157.53 | 159.90 | 155.56 | 156.57 | 303,301 | -2.02(-1.27%) |
Feb 03, 2023 | 157.47 | 161.59 | 157.23 | 158.59 | 283,084 | -1.44(-0.90%) |
Feb 02, 2023 | 159.37 | 162.27 | 156.38 | 160.03 | 324,887 | +2.55(+1.62%) |
Feb 01, 2023 | 155.86 | 158.49 | 153.87 | 157.48 | 295,264 | +1.14(+0.73%) |
Jan 31, 2023 | 150.61 | 156.38 | 150.61 | 156.34 | 391,345 | +5.96(+3.96%) |
Jan 30, 2023 | 147.63 | 152.80 | 147.55 | 150.38 | 205,697 | +0.43(+0.29%) |
Jan 27, 2023 | 145.72 | 153.14 | 144.37 | 149.95 | 343,884 | +5.67(+3.93%) |
Jan 26, 2023 | 145.47 | 146.25 | 141.82 | 144.28 | 199,234 | +1.07(+0.75%) |
Jan 25, 2023 | 144.07 | 144.13 | 140.69 | 143.21 | 208,361 | -1.09(-0.76%) |
Jan 24, 2023 | 146.45 | 147.25 | 143.16 | 144.30 | 298,964 | -3.75(-2.53%) |
Jan 23, 2023 | 148.00 | 150.04 | 146.82 | 148.05 | 250,021 | +1.18(+0.80%) |
Jan 20, 2023 | 143.12 | 147.01 | 142.61 | 146.87 | 201,428 | +5.26(+3.71%) |
Jan 19, 2023 | 142.04 | 142.61 | 138.85 | 141.61 | 352,955 | -0.73(-0.51%) |
Jan 18, 2023 | 145.39 | 147.96 | 141.97 | 142.34 | 297,696 | -1.21(-0.84%) |
Jan 17, 2023 | 142.26 | 145.38 | 142.11 | 143.55 | 311,280 | +0.77(+0.54%) |
Jan 13, 2023 | 138.44 | 143.53 | 138.44 | 142.78 | 159,012 | +0.49(+0.34%) |
Jan 12, 2023 | 141.16 | 144.17 | 139.63 | 142.29 | 428,746 | +1.13(+0.80%) |
Jan 11, 2023 | 144.94 | 145.08 | 139.97 | 141.16 | 429,652 | -2.63(-1.83%) |
Jan 10, 2023 | 144.35 | 147.07 | 143.03 | 143.79 | 602,957 | -0.14(-0.10%) |
Jan 09, 2023 | 142.68 | 146.90 | 142.00 | 143.93 | 666,660 | +3.87(+2.76%) |
Jan 06, 2023 | 139.82 | 142.75 | 138.85 | 140.06 | 238,030 | +1.58(+1.14%) |
Jan 05, 2023 | 136.13 | 139.68 | 134.60 | 138.48 | 287,297 | +1.99(+1.46%) |
Jan 04, 2023 | 134.55 | 136.75 | 134.04 | 136.49 | 269,754 | +4.17(+3.15%) |
Jan 03, 2023 | 132.89 | 135.00 | 131.38 | 132.32 | 210,266 | +1.49(+1.14%) |
Dec 30, 2022 | 131.03 | 132.86 | 129.89 | 130.83 | 123,621 | -1.08(-0.82%) |
Dec 29, 2022 | 130.41 | 133.76 | 128.97 | 131.91 | 158,606 | +3.92(+3.06%) |
Dec 28, 2022 | 131.56 | 132.71 | 127.47 | 127.99 | 148,286 | -3.35(-2.55%) |
Dec 27, 2022 | 128.31 | 131.68 | 128.26 | 131.34 | 197,088 | +3.06(+2.39%) |
Dec 23, 2022 | 128.84 | 130.09 | 127.30 | 128.28 | 154,566 | -0.84(-0.65%) |
Dec 22, 2022 | 131.28 | 132.03 | 127.45 | 129.12 | 220,617 | -3.73(-2.81%) |
Dec 21, 2022 | 131.73 | 133.69 | 130.91 | 132.85 | 293,291 | +3.10(+2.39%) |
Dec 20, 2022 | 131.30 | 132.82 | 129.51 | 129.75 | 272,538 | -1.22(-0.93%) |
Dec 19, 2022 | 132.84 | 133.38 | 129.27 | 130.97 | 187,757 | -1.24(-0.94%) |
Dec 16, 2022 | 134.08 | 134.79 | 130.14 | 132.21 | 822,565 | -1.30(-0.97%) |
Dec 15, 2022 | 138.87 | 138.87 | 133.01 | 133.51 | 304,439 | -7.67(-5.43%) |
Dec 14, 2022 | 142.19 | 145.96 | 140.61 | 141.18 | 149,373 | -2.49(-1.73%) |
Dec 13, 2022 | 147.73 | 147.73 | 141.98 | 143.67 | 202,457 | +1.67(+1.18%) |
Dec 12, 2022 | 136.68 | 143.03 | 135.77 | 142.00 | 232,469 | +4.66(+3.39%) |
Dec 09, 2022 | 142.61 | 143.41 | 137.18 | 137.34 | 239,959 | -7.58(-5.23%) |
Dec 08, 2022 | 144.20 | 146.83 | 142.85 | 144.92 | 193,916 | +1.56(+1.09%) |
Dec 07, 2022 | 144.30 | 146.18 | 143.03 | 143.36 | 158,988 | -2.86(-1.96%) |
Dec 06, 2022 | 148.65 | 150.14 | 144.11 | 146.22 | 180,048 | -1.87(-1.26%) |
Dec 05, 2022 | 148.15 | 148.20 | 144.51 | 148.09 | 161,858 | -1.70(-1.13%) |
Dec 02, 2022 | 146.83 | 150.77 | 145.83 | 149.79 | 207,892 | +1.65(+1.11%) |
Dec 01, 2022 | 146.90 | 149.31 | 145.56 | 148.14 | 222,428 | +1.34(+0.91%) |
Nov 30, 2022 | 143.09 | 146.80 | 139.64 | 146.80 | 369,301 | +5.51(+3.90%) |
Nov 29, 2022 | 143.96 | 146.33 | 140.75 | 141.29 | 342,819 | -1.86(-1.30%) |
Nov 28, 2022 | 145.28 | 146.95 | 143.11 | 143.15 | 135,952 | -4.15(-2.82%) |
Nov 25, 2022 | 147.11 | 148.00 | 146.51 | 147.30 | 39,734 | -0.89(-0.60%) |
Nov 23, 2022 | 148.64 | 150.54 | 147.38 | 148.19 | 233,765 | -1.54(-1.03%) |
Nov 22, 2022 | 147.50 | 150.18 | 146.09 | 149.73 | 192,558 | +3.35(+2.29%) |
Nov 21, 2022 | 145.59 | 148.01 | 145.03 | 146.38 | 208,518 | -1.46(-0.99%) |
Nov 18, 2022 | 145.35 | 147.97 | 142.91 | 147.84 | 233,327 | +5.51(+3.87%) |
Nov 17, 2022 | 138.22 | 142.33 | 138.10 | 142.33 | 285,776 | +0.82(+0.58%) |
Nov 16, 2022 | 142.48 | 143.88 | 140.71 | 141.51 | 231,693 | -3.01(-2.08%) |
Nov 15, 2022 | 145.76 | 147.84 | 143.92 | 144.52 | 253,636 | +1.88(+1.32%) |
Nov 14, 2022 | 145.10 | 146.07 | 142.58 | 142.64 | 383,035 | -5.20(-3.52%) |
Nov 11, 2022 | 144.70 | 152.10 | 144.33 | 147.84 | 416,366 | +3.47(+2.40%) |
Nov 10, 2022 | 142.48 | 146.00 | 141.00 | 144.37 | 380,159 | +9.43(+6.99%) |
Nov 09, 2022 | 133.91 | 137.80 | 133.40 | 134.94 | 278,095 | -1.56(-1.14%) |
Nov 08, 2022 | 137.48 | 139.43 | 135.06 | 136.50 | 339,107 | -0.45(-0.33%) |
Nov 07, 2022 | 138.62 | 138.62 | 134.68 | 136.95 | 242,277 | +0.06(+0.04%) |
Nov 04, 2022 | 134.85 | 138.67 | 134.64 | 136.89 | 426,010 | +4.89(+3.70%) |
Nov 03, 2022 | 127.50 | 134.34 | 126.27 | 132.00 | 272,485 | +1.83(+1.41%) |
Nov 02, 2022 | 132.31 | 136.50 | 129.41 | 130.17 | 527,785 | -3.79(-2.83%) |