Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 55.26 | 56.56 | 54.89 | 55.25 | 1,935,604 | +0.85(+1.56%) |
Sep 28, 2023 | 53.22 | 54.55 | 52.61 | 54.40 | 2,115,780 | +0.25(+0.46%) |
Sep 27, 2023 | 54.39 | 55.19 | 53.84 | 54.15 | 1,735,830 | -0.13(-0.24%) |
Sep 26, 2023 | 55.78 | 55.78 | 54.27 | 54.28 | 2,134,457 | -1.95(-3.46%) |
Sep 25, 2023 | 56.64 | 56.51 | 56.01 | 56.23 | 1,642,255 | -0.67(-1.18%) |
Sep 22, 2023 | 57.93 | 58.18 | 56.48 | 56.90 | 1,585,476 | -0.63(-1.10%) |
Sep 21, 2023 | 58.99 | 59.12 | 57.34 | 57.53 | 1,774,470 | -1.86(-3.13%) |
Sep 20, 2023 | 59.38 | 60.61 | 58.82 | 59.39 | 1,920,711 | +0.45(+0.77%) |
Sep 19, 2023 | 57.31 | 59.31 | 57.27 | 58.94 | 1,923,651 | +1.48(+2.58%) |
Sep 18, 2023 | 58.76 | 58.76 | 56.82 | 57.45 | 2,068,021 | -1.64(-2.78%) |
Sep 15, 2023 | 60.27 | 60.36 | 58.15 | 59.09 | 4,522,155 | +0.20(+0.34%) |
Sep 14, 2023 | 57.76 | 58.94 | 57.49 | 58.90 | 2,459,614 | +1.67(+2.92%) |
Sep 13, 2023 | 56.76 | 57.60 | 55.72 | 57.23 | 3,448,241 | +0.46(+0.82%) |
Sep 12, 2023 | 59.85 | 60.73 | 56.76 | 56.76 | 5,650,453 | -5.02(-8.12%) |
Sep 11, 2023 | 63.99 | 64.22 | 61.68 | 61.78 | 1,894,526 | -2.04(-3.20%) |
Sep 08, 2023 | 62.30 | 64.25 | 62.06 | 63.83 | 1,777,303 | +1.21(+1.92%) |
Sep 07, 2023 | 65.64 | 65.81 | 62.49 | 62.62 | 2,969,301 | -3.57(-5.39%) |
Sep 06, 2023 | 66.37 | 67.17 | 65.70 | 66.19 | 2,051,617 | -0.55(-0.83%) |
Sep 05, 2023 | 66.36 | 68.47 | 65.95 | 66.74 | 1,896,459 | -0.09(-0.13%) |
Sep 01, 2023 | 68.36 | 68.54 | 66.40 | 66.83 | 1,990,661 | -1.16(-1.70%) |
Aug 31, 2023 | 67.16 | 68.91 | 67.01 | 67.98 | 5,831,352 | +0.71(+1.06%) |
Aug 30, 2023 | 66.02 | 67.32 | 65.39 | 67.27 | 1,666,693 | +1.15(+1.73%) |
Aug 29, 2023 | 64.90 | 66.35 | 64.31 | 66.13 | 1,918,353 | +1.29(+2.00%) |
Aug 28, 2023 | 63.27 | 65.19 | 63.23 | 64.83 | 2,438,076 | +1.53(+2.42%) |
Aug 25, 2023 | 66.82 | 66.90 | 62.32 | 63.30 | 5,413,002 | -3.78(-5.64%) |
Aug 24, 2023 | 68.71 | 70.52 | 67.03 | 67.09 | 18,201,512 | -1.51(-2.20%) |
Aug 23, 2023 | 66.67 | 70.62 | 65.53 | 68.60 | 6,161,188 | +2.07(+3.12%) |
Aug 22, 2023 | 66.19 | 67.24 | 65.75 | 66.52 | 3,581,682 | -0.85(-1.26%) |
Aug 21, 2023 | 68.83 | 69.14 | 66.44 | 67.37 | 2,528,051 | -1.61(-2.33%) |
Aug 18, 2023 | 68.16 | 70.08 | 67.85 | 68.98 | 1,945,556 | +0.37(+0.53%) |
Aug 17, 2023 | 69.40 | 70.06 | 68.55 | 68.62 | 1,480,008 | -0.41(-0.59%) |
Aug 16, 2023 | 69.15 | 69.82 | 68.98 | 69.02 | 1,449,458 | +0.14(+0.20%) |
Aug 15, 2023 | 69.95 | 70.31 | 68.56 | 68.88 | 1,297,810 | -1.36(-1.94%) |
Aug 14, 2023 | 70.73 | 71.13 | 68.95 | 70.25 | 3,094,744 | -1.16(-1.62%) |
Aug 11, 2023 | 70.01 | 71.67 | 69.77 | 71.40 | 1,198,366 | +0.74(+1.05%) |
Aug 10, 2023 | 70.69 | 72.17 | 70.20 | 70.66 | 1,772,259 | +0.33(+0.46%) |
Aug 09, 2023 | 69.46 | 71.13 | 69.40 | 70.34 | 1,173,053 | +0.63(+0.91%) |
Aug 08, 2023 | 69.30 | 70.32 | 68.49 | 69.70 | 1,582,943 | -0.73(-1.04%) |
Aug 07, 2023 | 70.24 | 70.93 | 69.43 | 70.43 | 1,654,465 | +0.29(+0.41%) |
Aug 04, 2023 | 71.12 | 71.15 | 69.74 | 70.15 | 1,310,544 | -1.01(-1.42%) |
Aug 03, 2023 | 69.28 | 71.18 | 68.22 | 71.16 | 2,816,700 | +2.36(+3.43%) |
Aug 02, 2023 | 72.00 | 72.17 | 68.74 | 68.79 | 2,799,813 | -4.03(-5.53%) |
Aug 01, 2023 | 73.02 | 73.35 | 72.04 | 72.83 | 1,602,903 | -0.66(-0.90%) |
Jul 31, 2023 | 72.68 | 73.79 | 72.68 | 73.49 | 1,741,236 | +1.21(+1.67%) |
Jul 28, 2023 | 72.84 | 73.30 | 72.08 | 72.28 | 1,712,418 | +0.52(+0.73%) |
Jul 27, 2023 | 72.36 | 73.59 | 71.37 | 71.76 | 2,333,620 | -0.44(-0.62%) |
Jul 26, 2023 | 70.63 | 72.54 | 70.55 | 72.20 | 1,864,494 | +1.52(+2.15%) |
Jul 25, 2023 | 72.02 | 72.05 | 70.23 | 70.68 | 1,509,112 | -1.20(-1.66%) |
Jul 24, 2023 | 69.94 | 72.01 | 69.94 | 71.88 | 2,313,085 | +2.01(+2.87%) |
Jul 21, 2023 | 69.40 | 70.06 | 68.36 | 69.87 | 1,574,407 | +0.71(+1.03%) |
Jul 20, 2023 | 70.88 | 70.89 | 69.13 | 69.16 | 2,497,723 | -2.40(-3.35%) |
Jul 19, 2023 | 69.41 | 71.64 | 69.14 | 71.56 | 2,807,733 | +3.09(+4.52%) |
Jul 18, 2023 | 69.03 | 70.34 | 68.12 | 68.47 | 1,837,429 | -0.17(-0.24%) |
Jul 17, 2023 | 69.81 | 69.85 | 68.02 | 68.64 | 2,087,522 | -1.15(-1.64%) |
Jul 14, 2023 | 69.73 | 70.16 | 68.21 | 69.78 | 2,415,705 | -0.02(-0.03%) |
Jul 13, 2023 | 69.79 | 70.22 | 69.00 | 69.80 | 1,984,055 | +0.16(+0.23%) |
Jul 12, 2023 | 70.15 | 70.43 | 69.38 | 69.64 | 2,742,400 | +0.62(+0.90%) |
Jul 11, 2023 | 68.08 | 69.73 | 68.08 | 69.02 | 1,955,908 | +1.30(+1.92%) |
Jul 10, 2023 | 66.10 | 68.95 | 65.85 | 67.72 | 3,028,982 | -0.57(-0.84%) |
Jul 07, 2023 | 68.71 | 69.20 | 67.71 | 68.30 | 2,826,088 | -0.57(-0.83%) |
Jul 06, 2023 | 69.24 | 69.53 | 67.80 | 68.87 | 2,352,581 | -1.18(-1.69%) |
Jul 05, 2023 | 69.83 | 70.18 | 68.22 | 70.05 | 2,247,502 | +0.21(+0.30%) |
Jul 03, 2023 | 69.13 | 70.52 | 68.77 | 69.84 | 1,254,249 | +0.64(+0.92%) |
Jun 30, 2023 | 67.34 | 69.86 | 66.78 | 69.20 | 4,044,603 | +2.04(+3.03%) |
Jun 29, 2023 | 67.35 | 68.00 | 66.82 | 67.16 | 1,429,675 | +0.15(+0.22%) |
Jun 28, 2023 | 66.62 | 67.28 | 65.72 | 67.02 | 1,925,545 | -0.24(-0.35%) |
Jun 27, 2023 | 66.56 | 67.68 | 65.46 | 67.25 | 1,680,034 | +1.01(+1.53%) |
Jun 26, 2023 | 64.96 | 66.29 | 64.92 | 66.24 | 2,022,540 | +1.59(+2.47%) |
Jun 23, 2023 | 66.61 | 66.61 | 64.62 | 64.64 | 3,352,148 | -2.26(-3.38%) |
Jun 22, 2023 | 68.11 | 68.28 | 66.46 | 66.91 | 2,565,811 | -0.74(-1.09%) |
Jun 21, 2023 | 66.72 | 68.75 | 66.40 | 67.65 | 3,003,013 | +0.73(+1.09%) |
Jun 20, 2023 | 68.14 | 68.50 | 66.32 | 66.92 | 3,803,682 | -1.22(-1.79%) |
Jun 16, 2023 | 69.45 | 70.48 | 67.63 | 68.14 | 5,051,785 | -0.68(-0.99%) |
Jun 15, 2023 | 68.79 | 69.42 | 68.82 | 3,328,846 | -54.97(-44.41%) | |
May 08, 2023 | 122.01 | 123.94 | 120.93 | 123.78 | 882,289 | +1.95(+1.60%) |
May 05, 2023 | 120.12 | 122.02 | 120.06 | 121.84 | 762,207 | +3.47(+2.94%) |
May 04, 2023 | 121.41 | 121.74 | 118.34 | 118.36 | 1,160,906 | -3.50(-2.88%) |
May 03, 2023 | 122.55 | 124.30 | 121.86 | 121.87 | 1,073,571 | -0.31(-0.26%) |
May 02, 2023 | 123.81 | 123.81 | 119.78 | 122.18 | 871,978 | -1.33(-1.08%) |
May 01, 2023 | 123.63 | 124.53 | 123.23 | 123.51 | 662,904 | -0.06(-0.05%) |
Apr 28, 2023 | 122.95 | 124.13 | 122.35 | 123.57 | 685,845 | +0.62(+0.50%) |
Apr 27, 2023 | 119.90 | 123.12 | 119.90 | 122.95 | 847,131 | +2.53(+2.10%) |
Apr 26, 2023 | 120.98 | 122.47 | 119.81 | 120.42 | 1,199,583 | -1.43(-1.17%) |
Apr 25, 2023 | 124.94 | 124.94 | 121.82 | 121.85 | 948,755 | -3.00(-2.40%) |
Apr 24, 2023 | 125.73 | 126.00 | 123.94 | 124.85 | 829,185 | -1.36(-1.08%) |
Apr 21, 2023 | 127.36 | 127.87 | 125.87 | 126.21 | 1,160,325 | -0.16(-0.12%) |
Apr 20, 2023 | 125.83 | 127.20 | 125.51 | 126.36 | 1,157,809 | +0.26(+0.20%) |
Apr 19, 2023 | 124.49 | 126.67 | 124.25 | 126.11 | 1,962,363 | +1.44(+1.15%) |
Apr 18, 2023 | 125.50 | 126.68 | 124.63 | 124.67 | 1,153,599 | -0.22(-0.17%) |
Apr 17, 2023 | 122.04 | 125.02 | 121.84 | 124.89 | 1,458,841 | +3.22(+2.65%) |
Apr 14, 2023 | 121.94 | 122.89 | 120.54 | 121.67 | 857,203 | +0.34(+0.28%) |
Apr 13, 2023 | 117.40 | 122.22 | 117.29 | 121.32 | 1,562,669 | +3.36(+2.85%) |
Apr 12, 2023 | 119.68 | 119.95 | 116.90 | 117.97 | 1,086,518 | -0.82(-0.69%) |
Apr 11, 2023 | 117.63 | 119.83 | 117.16 | 118.78 | 1,217,112 | +1.74(+1.49%) |
Apr 10, 2023 | 116.75 | 118.16 | 116.60 | 117.04 | 944,975 | -0.29(-0.25%) |
Apr 06, 2023 | 116.74 | 117.64 | 116.44 | 117.33 | 1,059,283 | +0.47(+0.40%) |
Apr 05, 2023 | 117.64 | 118.18 | 116.26 | 116.87 | 922,093 | -1.10(-0.93%) |
Apr 04, 2023 | 119.29 | 119.81 | 115.93 | 117.97 | 926,330 | -1.31(-1.10%) |
Apr 03, 2023 | 118.49 | 119.93 | 118.10 | 119.28 | 1,518,434 | +1.05(+0.89%) |
Mar 31, 2023 | 116.57 | 118.36 | 116.32 | 118.23 | 1,058,667 | +2.92(+2.53%) |
Mar 30, 2023 | 115.73 | 116.27 | 114.83 | 115.31 | 1,407,229 | +1.03(+0.90%) |
Mar 29, 2023 | 113.09 | 114.30 | 111.57 | 114.28 | 1,410,847 | +1.76(+1.56%) |
Mar 28, 2023 | 111.44 | 113.41 | 111.44 | 112.52 | 1,078,007 | +0.97(+0.87%) |
Mar 27, 2023 | 108.84 | 112.57 | 108.84 | 111.55 | 1,781,141 | +3.80(+3.53%) |
Mar 24, 2023 | 107.86 | 108.11 | 106.02 | 107.75 | 2,067,472 | -0.30(-0.28%) |
Mar 23, 2023 | 110.64 | 111.05 | 107.23 | 108.05 | 2,147,158 | -2.39(-2.17%) |
Mar 22, 2023 | 116.41 | 116.59 | 110.41 | 110.44 | 2,119,912 | -6.02(-5.17%) |
Mar 21, 2023 | 116.58 | 117.46 | 115.82 | 116.46 | 1,326,607 | +1.08(+0.94%) |
Mar 20, 2023 | 116.00 | 117.39 | 114.41 | 115.38 | 1,998,587 | -0.70(-0.60%) |
Mar 17, 2023 | 118.62 | 118.62 | 114.61 | 116.08 | 4,459,139 | -2.56(-2.16%) |
Mar 16, 2023 | 117.27 | 119.45 | 116.57 | 118.64 | 1,966,402 | +0.25(+0.21%) |
Mar 15, 2023 | 116.61 | 119.34 | 116.56 | 118.39 | 1,896,248 | +0.07(+0.06%) |
Mar 14, 2023 | 121.73 | 122.63 | 117.69 | 118.32 | 2,212,324 | -2.59(-2.14%) |
Mar 13, 2023 | 122.75 | 124.02 | 120.65 | 120.90 | 2,074,615 | -3.58(-2.87%) |
Mar 10, 2023 | 125.53 | 126.92 | 123.94 | 124.48 | 1,459,599 | -1.74(-1.38%) |
Mar 09, 2023 | 129.09 | 129.97 | 126.14 | 126.22 | 1,367,753 | -2.31(-1.80%) |
Mar 08, 2023 | 129.66 | 129.83 | 127.30 | 128.53 | 1,487,984 | -1.44(-1.11%) |
Mar 07, 2023 | 131.55 | 131.67 | 129.79 | 129.97 | 1,116,588 | -1.40(-1.07%) |
Mar 06, 2023 | 135.18 | 135.36 | 131.35 | 131.37 | 1,652,762 | -3.26(-2.42%) |
Mar 03, 2023 | 135.78 | 136.36 | 133.55 | 134.63 | 1,962,190 | -0.71(-0.52%) |
Mar 02, 2023 | 134.34 | 135.76 | 133.31 | 135.34 | 1,626,776 | +0.38(+0.28%) |
Mar 01, 2023 | 139.32 | 139.96 | 133.19 | 134.96 | 2,675,310 | -5.97(-4.24%) |
Feb 28, 2023 | 140.97 | 145.02 | 140.09 | 140.93 | 3,019,450 | +4.21(+3.08%) |
Feb 27, 2023 | 135.27 | 137.36 | 134.59 | 136.72 | 2,536,388 | +1.73(+1.28%) |
Feb 24, 2023 | 136.38 | 136.84 | 134.10 | 134.99 | 2,139,773 | -3.07(-2.23%) |
Feb 23, 2023 | 139.41 | 139.98 | 136.25 | 138.06 | 1,643,269 | -1.56(-1.12%) |
Feb 22, 2023 | 139.95 | 140.74 | 138.30 | 139.63 | 1,836,975 | -0.55(-0.40%) |
Feb 21, 2023 | 143.67 | 144.23 | 140.03 | 140.18 | 1,306,271 | -5.64(-3.87%) |
Feb 17, 2023 | 146.47 | 147.09 | 143.76 | 145.82 | 1,316,136 | -0.19(-0.13%) |
Feb 16, 2023 | 145.99 | 147.85 | 144.42 | 146.02 | 1,408,418 | -1.07(-0.73%) |
Feb 15, 2023 | 146.05 | 147.44 | 146.05 | 147.09 | 1,125,462 | +0.52(+0.35%) |
Feb 14, 2023 | 147.70 | 148.88 | 145.90 | 146.57 | 981,796 | -1.39(-0.94%) |
Feb 13, 2023 | 145.71 | 147.98 | 144.68 | 147.96 | 715,316 | +0.38(+0.26%) |
Feb 10, 2023 | 147.57 | 150.70 | 146.94 | 147.58 | 1,147,067 | -0.11(-0.07%) |
Feb 09, 2023 | 146.33 | 148.10 | 144.59 | 147.69 | 1,054,928 | +3.00(+2.08%) |
Feb 08, 2023 | 145.17 | 146.90 | 143.57 | 144.68 | 1,055,359 | -2.58(-1.75%) |
Feb 07, 2023 | 147.12 | 147.46 | 144.15 | 147.26 | 950,023 | -0.19(-0.13%) |
Feb 06, 2023 | 146.80 | 147.52 | 145.99 | 147.45 | 850,866 | -0.49(-0.33%) |
Feb 03, 2023 | 149.02 | 151.39 | 147.58 | 147.94 | 597,393 | -2.99(-1.98%) |
Feb 02, 2023 | 152.64 | 153.82 | 150.86 | 150.93 | 758,100 | -1.56(-1.02%) |
Feb 01, 2023 | 147.72 | 153.35 | 145.98 | 152.48 | 1,039,346 | +4.43(+2.99%) |
Jan 31, 2023 | 146.98 | 148.60 | 146.06 | 148.05 | 1,894,285 | +2.33(+1.60%) |
Jan 30, 2023 | 143.57 | 147.78 | 143.57 | 145.71 | 989,017 | +2.37(+1.65%) |
Jan 27, 2023 | 143.36 | 143.54 | 140.19 | 143.34 | 1,233,866 | -0.17(-0.12%) |
Jan 26, 2023 | 146.06 | 146.79 | 143.29 | 143.52 | 660,005 | -1.45(-1.00%) |
Jan 25, 2023 | 142.41 | 144.97 | 139.24 | 144.97 | 1,104,412 | +1.79(+1.25%) |
Jan 24, 2023 | 145.00 | 147.69 | 143.02 | 143.18 | 875,599 | -1.31(-0.91%) |
Jan 23, 2023 | 144.18 | 145.23 | 142.77 | 144.49 | 830,389 | +1.10(+0.77%) |
Jan 20, 2023 | 139.57 | 143.45 | 138.89 | 143.39 | 977,889 | +4.10(+2.95%) |
Jan 19, 2023 | 141.94 | 142.15 | 139.17 | 139.29 | 907,326 | -3.61(-2.52%) |
Jan 18, 2023 | 145.83 | 146.77 | 142.77 | 142.90 | 672,683 | -2.17(-1.49%) |
Jan 17, 2023 | 146.04 | 146.80 | 143.88 | 145.06 | 852,508 | -1.77(-1.20%) |
Jan 13, 2023 | 146.17 | 147.78 | 145.59 | 146.83 | 856,486 | -1.13(-0.76%) |
Jan 12, 2023 | 148.67 | 149.08 | 144.76 | 147.96 | 1,026,049 | -1.06(-0.71%) |
Jan 11, 2023 | 148.44 | 150.56 | 148.42 | 149.02 | 607,146 | +1.27(+0.86%) |
Jan 10, 2023 | 147.78 | 149.35 | 147.07 | 147.75 | 661,057 | -0.28(-0.19%) |
Jan 09, 2023 | 149.75 | 150.81 | 147.92 | 148.03 | 803,502 | -1.71(-1.14%) |
Jan 06, 2023 | 149.40 | 151.41 | 149.07 | 149.74 | 738,769 | +0.84(+0.56%) |
Jan 05, 2023 | 146.27 | 150.15 | 145.71 | 148.90 | 818,494 | +1.23(+0.84%) |
Jan 04, 2023 | 148.49 | 150.21 | 146.70 | 147.67 | 858,001 | +0.34(+0.23%) |
Jan 03, 2023 | 142.10 | 147.44 | 141.94 | 147.33 | 1,344,211 | +4.38(+3.07%) |
Dec 30, 2022 | 141.50 | 143.35 | 140.99 | 142.94 | 1,033,581 | +0.70(+0.49%) |
Dec 29, 2022 | 142.05 | 142.82 | 141.62 | 142.24 | 739,609 | +0.98(+0.70%) |
Dec 28, 2022 | 140.92 | 142.53 | 140.32 | 141.26 | 705,121 | +0.27(+0.19%) |
Dec 27, 2022 | 139.30 | 141.05 | 137.89 | 140.99 | 737,573 | +1.69(+1.21%) |
Dec 23, 2022 | 137.96 | 139.60 | 137.58 | 139.30 | 539,542 | +1.17(+0.84%) |
Dec 22, 2022 | 136.63 | 138.39 | 134.67 | 138.13 | 736,013 | -0.20(-0.15%) |
Dec 21, 2022 | 136.34 | 138.39 | 135.33 | 138.34 | 696,160 | +2.83(+2.09%) |
Dec 20, 2022 | 136.11 | 137.56 | 135.03 | 135.51 | 819,637 | -1.48(-1.08%) |
Dec 19, 2022 | 136.84 | 138.45 | 136.29 | 136.98 | 943,602 | +0.72(+0.53%) |
Dec 16, 2022 | 137.51 | 138.37 | 134.93 | 136.26 | 1,649,600 | -2.98(-2.14%) |
Dec 15, 2022 | 136.94 | 139.43 | 136.24 | 139.25 | 1,093,601 | +1.23(+0.89%) |
Dec 14, 2022 | 139.49 | 140.39 | 136.49 | 138.01 | 1,363,214 | -2.14(-1.52%) |
Dec 13, 2022 | 143.20 | 143.41 | 139.44 | 140.15 | 1,153,539 | -0.24(-0.17%) |
Dec 12, 2022 | 140.33 | 141.00 | 138.37 | 140.39 | 902,561 | +0.03(+0.02%) |
Dec 09, 2022 | 139.72 | 141.96 | 139.42 | 140.36 | 864,203 | -0.66(-0.47%) |
Dec 08, 2022 | 140.81 | 142.89 | 140.52 | 141.03 | 803,536 | -0.06(-0.04%) |
Dec 07, 2022 | 139.64 | 142.51 | 139.25 | 141.08 | 1,576,752 | +1.08(+0.77%) |
Dec 06, 2022 | 142.34 | 143.31 | 138.26 | 140.01 | 1,389,480 | -2.72(-1.91%) |
Dec 05, 2022 | 146.03 | 147.00 | 142.33 | 142.73 | 1,008,533 | -4.49(-3.05%) |
Dec 02, 2022 | 144.38 | 147.33 | 142.15 | 147.22 | 1,372,824 | +1.66(+1.14%) |
Dec 01, 2022 | 146.04 | 147.13 | 143.90 | 145.56 | 968,673 | +0.30(+0.21%) |
Nov 30, 2022 | 141.75 | 145.27 | 139.63 | 145.26 | 1,300,756 | +2.94(+2.07%) |
Nov 29, 2022 | 144.63 | 144.95 | 140.94 | 142.31 | 1,183,302 | -2.59(-1.79%) |
Nov 28, 2022 | 143.54 | 146.38 | 143.03 | 144.90 | 1,117,047 | +0.60(+0.41%) |
Nov 25, 2022 | 145.04 | 145.06 | 142.72 | 144.31 | 602,293 | -0.53(-0.37%) |
Nov 23, 2022 | 143.87 | 145.16 | 143.30 | 144.84 | 1,914,558 | +0.96(+0.67%) |
Nov 22, 2022 | 143.84 | 145.65 | 142.86 | 143.87 | 1,655,165 | +1.26(+0.88%) |
Nov 21, 2022 | 142.01 | 144.32 | 140.81 | 142.61 | 1,626,013 | +0.71(+0.50%) |
Nov 18, 2022 | 144.00 | 144.57 | 140.06 | 141.90 | 1,775,306 | -0.78(-0.55%) |
Nov 17, 2022 | 147.29 | 147.91 | 141.88 | 142.68 | 2,568,073 | -7.63(-5.08%) |
Nov 16, 2022 | 149.12 | 155.59 | 144.64 | 150.31 | 5,583,086 | -26.65(-15.06%) |
Nov 15, 2022 | 177.53 | 178.88 | 171.56 | 176.96 | 1,672,937 | +0.15(+0.09%) |
Nov 14, 2022 | 179.87 | 182.53 | 176.68 | 176.80 | 897,517 | -2.51(-1.40%) |
Nov 11, 2022 | 176.33 | 180.46 | 173.55 | 179.31 | 795,420 | +2.75(+1.56%) |
Nov 10, 2022 | 173.94 | 178.23 | 173.94 | 176.56 | 1,049,304 | +7.87(+4.66%) |
Nov 09, 2022 | 174.47 | 175.16 | 168.59 | 168.69 | 964,473 | -7.01(-3.99%) |
Nov 08, 2022 | 177.26 | 177.72 | 173.25 | 175.71 | 593,776 | -0.43(-0.25%) |
Nov 07, 2022 | 174.79 | 176.49 | 171.37 | 176.14 | 813,160 | +1.94(+1.12%) |
Nov 04, 2022 | 178.93 | 178.93 | 171.34 | 174.20 | 883,216 | -3.05(-1.72%) |
Nov 03, 2022 | 178.54 | 179.32 | 176.13 | 177.25 | 899,673 | -2.55(-1.42%) |
Nov 02, 2022 | 182.03 | 179.65 | 179.80 | 1,051,773 | -2.30(-1.26%) | |
Nov 01, 2022 | 183.92 | 183.95 | 181.23 | 182.09 | 490,318 | -0.62(-0.34%) |
Oct 31, 2022 | 183.37 | 185.49 | 182.27 | 182.71 | 732,757 | -0.72(-0.39%) |
Oct 28, 2022 | 181.05 | 183.74 | 179.65 | 183.43 | 520,275 | +2.49(+1.38%) |
Oct 27, 2022 | 177.39 | 182.63 | 176.96 | 180.94 | 1,186,498 | +6.03(+3.45%) |
Oct 26, 2022 | 175.36 | 176.92 | 172.72 | 174.91 | 595,771 | +0.39(+0.23%) |
Oct 25, 2022 | 170.33 | 174.95 | 168.49 | 174.51 | 737,544 | +4.60(+2.71%) |
Oct 24, 2022 | 166.91 | 169.96 | 166.48 | 169.91 | 831,494 | +5.08(+3.08%) |
Oct 21, 2022 | 164.11 | 166.22 | 163.07 | 164.84 | 858,907 | +1.02(+0.62%) |
Oct 20, 2022 | 165.85 | 167.26 | 162.97 | 163.82 | 573,512 | -0.93(-0.57%) |
Oct 19, 2022 | 165.29 | 167.57 | 163.72 | 164.75 | 944,538 | -3.35(-1.99%) |
Oct 18, 2022 | 166.65 | 168.90 | 165.86 | 168.10 | 718,412 | +4.69(+2.87%) |
Oct 17, 2022 | 164.22 | 165.62 | 162.69 | 163.41 | 1,018,662 | +1.24(+0.77%) |
Oct 14, 2022 | 165.93 | 166.74 | 161.81 | 162.17 | 574,033 | -2.90(-1.75%) |
Oct 13, 2022 | 160.51 | 166.64 | 159.68 | 165.07 | 708,892 | +2.17(+1.33%) |
Oct 12, 2022 | 162.85 | 164.30 | 161.16 | 162.89 | 689,081 | +0.44(+0.27%) |
Oct 11, 2022 | 160.09 | 164.92 | 159.69 | 162.45 | 1,004,330 | +2.51(+1.57%) |
Oct 10, 2022 | 155.87 | 160.53 | 154.74 | 159.94 | 748,235 | +4.74(+3.06%) |
Oct 07, 2022 | 157.75 | 157.81 | 154.02 | 155.20 | 605,779 | -3.68(-2.31%) |
Oct 06, 2022 | 161.43 | 162.21 | 158.51 | 158.87 | 697,555 | -2.41(-1.49%) |
Oct 05, 2022 | 159.96 | 163.16 | 158.70 | 161.28 | 717,520 | -0.18(-0.11%) |
Oct 04, 2022 | 159.27 | 161.75 | 159.04 | 161.46 | 750,017 | +4.29(+2.73%) |