Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 123.01 | 125.12 | 121.43 | 125.03 | 3,976,322 | +2.72(+2.22%) |
Oct 30, 2023 | 122.60 | 123.61 | 120.05 | 122.31 | 2,971,513 | +0.67(+0.55%) |
Oct 27, 2023 | 122.94 | 123.22 | 120.42 | 121.64 | 3,732,502 | -1.77(-1.44%) |
Oct 26, 2023 | 124.04 | 124.78 | 119.29 | 123.41 | 4,055,564 | -1.48(-1.18%) |
Oct 25, 2023 | 126.69 | 128.32 | 124.47 | 124.89 | 3,104,296 | -1.91(-1.51%) |
Oct 24, 2023 | 129.36 | 130.54 | 126.72 | 126.80 | 2,958,632 | -1.90(-1.48%) |
Oct 23, 2023 | 129.14 | 129.29 | 126.67 | 128.70 | 2,791,935 | -0.44(-0.34%) |
Oct 20, 2023 | 130.51 | 131.50 | 128.83 | 129.14 | 3,124,377 | -1.22(-0.94%) |
Oct 19, 2023 | 131.50 | 132.35 | 129.08 | 130.36 | 3,044,632 | -1.59(-1.20%) |
Oct 18, 2023 | 128.50 | 133.21 | 128.45 | 131.95 | 3,838,870 | +3.26(+2.53%) |
Oct 17, 2023 | 126.94 | 129.23 | 126.94 | 128.69 | 2,313,128 | +1.50(+1.18%) |
Oct 16, 2023 | 125.37 | 127.94 | 124.47 | 127.19 | 2,896,635 | +3.10(+2.50%) |
Oct 13, 2023 | 125.03 | 126.01 | 123.70 | 124.09 | 3,886,509 | -0.18(-0.14%) |
Oct 12, 2023 | 127.49 | 127.78 | 123.26 | 124.27 | 4,023,857 | -3.32(-2.60%) |
Oct 11, 2023 | 126.99 | 128.58 | 126.46 | 127.59 | 3,059,707 | -0.60(-0.47%) |
Oct 10, 2023 | 125.04 | 128.62 | 124.36 | 128.19 | 4,061,617 | +3.21(+2.57%) |
Oct 09, 2023 | 125.97 | 126.05 | 121.70 | 124.98 | 3,857,607 | +0.41(+0.33%) |
Oct 06, 2023 | 127.44 | 127.94 | 123.73 | 124.56 | 2,874,179 | -0.94(-0.75%) |
Oct 05, 2023 | 125.49 | 127.56 | 124.29 | 125.50 | 3,452,997 | -1.17(-0.93%) |
Oct 04, 2023 | 129.23 | 129.23 | 125.07 | 126.67 | 4,161,210 | -4.83(-3.68%) |
Oct 03, 2023 | 134.88 | 134.88 | 128.73 | 131.50 | 5,853,024 | -4.44(-3.27%) |
Oct 02, 2023 | 139.51 | 139.99 | 134.95 | 135.94 | 4,174,576 | -3.56(-2.55%) |
Sep 29, 2023 | 144.87 | 145.01 | 138.90 | 139.51 | 4,370,256 | -5.39(-3.72%) |
Sep 28, 2023 | 141.30 | 145.98 | 141.30 | 144.89 | 3,643,197 | +3.18(+2.24%) |
Sep 27, 2023 | 140.53 | 142.67 | 139.94 | 141.71 | 3,701,556 | +2.33(+1.67%) |
Sep 26, 2023 | 142.77 | 142.94 | 138.60 | 139.38 | 5,014,349 | -4.88(-3.38%) |
Sep 25, 2023 | 143.01 | 145.02 | 143.98 | 144.26 | 3,292,867 | +1.25(+0.87%) |
Sep 22, 2023 | 145.28 | 147.35 | 142.84 | 143.01 | 4,179,722 | -1.01(-0.70%) |
Sep 21, 2023 | 146.28 | 149.84 | 142.62 | 144.03 | 6,920,999 | +3.28(+2.33%) |
Sep 20, 2023 | 140.29 | 143.25 | 140.07 | 140.75 | 3,778,990 | +0.31(+0.22%) |
Sep 19, 2023 | 145.39 | 145.50 | 139.68 | 140.44 | 4,641,070 | -3.56(-2.47%) |
Sep 18, 2023 | 143.16 | 146.12 | 142.55 | 144.01 | 4,487,373 | +2.56(+1.81%) |
Sep 15, 2023 | 142.48 | 143.06 | 140.86 | 141.45 | 8,195,253 | -2.23(-1.55%) |
Sep 14, 2023 | 144.72 | 145.31 | 142.97 | 143.68 | 3,796,656 | +0.46(+0.32%) |
Sep 13, 2023 | 144.26 | 144.41 | 141.34 | 143.22 | 3,235,212 | -0.77(-0.53%) |
Sep 12, 2023 | 141.73 | 145.02 | 140.96 | 143.99 | 4,341,295 | +2.48(+1.75%) |
Sep 11, 2023 | 140.78 | 143.18 | 139.05 | 141.51 | 5,642,524 | +1.65(+1.18%) |
Sep 08, 2023 | 136.13 | 140.93 | 135.34 | 139.85 | 5,228,277 | +5.72(+4.26%) |
Sep 07, 2023 | 132.16 | 134.94 | 131.93 | 134.13 | 3,749,745 | +2.19(+1.66%) |
Sep 06, 2023 | 130.91 | 132.92 | 129.77 | 131.95 | 3,213,008 | +0.90(+0.68%) |
Sep 05, 2023 | 132.31 | 133.05 | 130.43 | 131.05 | 3,044,766 | -0.45(-0.34%) |
Sep 01, 2023 | 129.95 | 132.51 | 129.74 | 131.50 | 3,046,979 | +3.62(+2.83%) |
Aug 31, 2023 | 129.77 | 130.05 | 126.39 | 127.88 | 4,219,705 | -1.52(-1.18%) |
Aug 30, 2023 | 129.72 | 129.84 | 127.75 | 129.41 | 3,217,225 | +0.06(+0.05%) |
Aug 29, 2023 | 129.78 | 130.19 | 127.32 | 129.35 | 3,089,476 | -0.21(-0.16%) |
Aug 28, 2023 | 131.08 | 131.08 | 128.48 | 129.56 | 2,722,379 | -1.50(-1.14%) |
Aug 25, 2023 | 128.52 | 133.67 | 127.08 | 131.05 | 5,248,752 | +3.60(+2.83%) |
Aug 24, 2023 | 126.72 | 128.25 | 125.71 | 127.45 | 2,808,305 | +0.09(+0.07%) |
Aug 23, 2023 | 127.49 | 128.29 | 124.17 | 127.36 | 4,112,470 | -1.50(-1.16%) |
Aug 22, 2023 | 129.36 | 130.26 | 128.53 | 128.86 | 2,604,255 | -0.27(-0.21%) |
Aug 21, 2023 | 132.00 | 132.46 | 127.33 | 129.12 | 3,792,888 | -2.38(-1.81%) |
Aug 18, 2023 | 128.67 | 132.07 | 128.61 | 131.50 | 3,059,609 | +1.53(+1.18%) |
Aug 17, 2023 | 130.79 | 132.52 | 129.89 | 129.97 | 3,363,206 | +1.06(+0.83%) |
Aug 16, 2023 | 129.46 | 131.22 | 128.44 | 128.91 | 3,557,883 | -0.20(-0.15%) |
Aug 15, 2023 | 130.87 | 131.37 | 128.22 | 129.10 | 5,045,986 | -5.28(-3.93%) |
Aug 14, 2023 | 135.64 | 135.99 | 133.10 | 134.38 | 3,464,080 | -2.52(-1.84%) |
Aug 11, 2023 | 133.21 | 137.15 | 133.12 | 136.90 | 3,474,603 | +4.13(+3.11%) |
Aug 10, 2023 | 132.62 | 134.81 | 131.53 | 132.77 | 3,797,612 | +0.90(+0.68%) |
Aug 09, 2023 | 130.34 | 133.55 | 129.32 | 131.87 | 3,958,513 | +2.57(+1.99%) |
Aug 08, 2023 | 125.49 | 129.93 | 124.09 | 129.30 | 4,183,985 | +2.02(+1.59%) |
Aug 07, 2023 | 125.19 | 128.19 | 124.58 | 127.28 | 3,093,680 | +2.36(+1.89%) |
Aug 04, 2023 | 124.89 | 126.39 | 123.81 | 124.92 | 2,708,048 | +1.27(+1.03%) |
Aug 03, 2023 | 123.27 | 124.49 | 120.67 | 123.65 | 3,500,816 | -0.70(-0.56%) |
Aug 02, 2023 | 125.35 | 127.15 | 123.49 | 124.35 | 4,256,683 | -1.42(-1.13%) |
Aug 01, 2023 | 125.53 | 126.81 | 124.41 | 125.77 | 3,433,293 | -0.14(-0.11%) |
Jul 31, 2023 | 127.14 | 128.43 | 125.43 | 125.90 | 4,468,637 | -0.16(-0.12%) |
Jul 28, 2023 | 123.78 | 126.54 | 123.09 | 126.06 | 3,029,639 | +3.52(+2.87%) |
Jul 27, 2023 | 124.53 | 125.39 | 122.00 | 122.54 | 4,528,053 | -0.69(-0.56%) |
Jul 26, 2023 | 120.98 | 124.41 | 120.72 | 123.24 | 3,940,878 | +1.60(+1.32%) |
Jul 25, 2023 | 122.38 | 123.72 | 121.20 | 121.64 | 3,479,357 | -1.14(-0.93%) |
Jul 24, 2023 | 121.11 | 124.91 | 120.63 | 122.78 | 4,502,417 | +2.66(+2.21%) |
Jul 21, 2023 | 118.82 | 120.40 | 117.91 | 120.12 | 3,641,592 | +2.21(+1.87%) |
Jul 20, 2023 | 117.20 | 118.29 | 116.31 | 117.91 | 4,041,336 | +2.65(+2.30%) |
Jul 19, 2023 | 112.97 | 115.41 | 112.81 | 115.27 | 2,863,988 | +2.54(+2.25%) |
Jul 18, 2023 | 111.11 | 114.52 | 111.05 | 112.73 | 2,926,937 | +1.67(+1.50%) |
Jul 17, 2023 | 110.58 | 111.78 | 110.52 | 111.06 | 3,039,540 | +0.22(+0.20%) |
Jul 14, 2023 | 112.35 | 112.69 | 110.04 | 110.83 | 2,392,491 | -1.98(-1.76%) |
Jul 13, 2023 | 112.84 | 114.10 | 111.63 | 112.81 | 3,036,765 | +0.46(+0.41%) |
Jul 12, 2023 | 114.26 | 115.15 | 111.97 | 112.36 | 3,108,173 | -0.89(-0.79%) |
Jul 11, 2023 | 110.57 | 113.27 | 109.96 | 113.25 | 3,771,189 | +3.26(+2.97%) |
Jul 10, 2023 | 111.38 | 112.49 | 109.55 | 109.98 | 4,299,230 | -2.22(-1.98%) |
Jul 07, 2023 | 110.75 | 113.92 | 110.22 | 112.20 | 4,697,451 | +1.39(+1.25%) |
Jul 06, 2023 | 112.90 | 113.28 | 110.00 | 110.81 | 4,277,894 | -3.21(-2.82%) |
Jul 05, 2023 | 115.12 | 115.24 | 113.26 | 114.03 | 2,818,957 | -0.66(-0.58%) |
Jul 03, 2023 | 115.56 | 116.08 | 114.58 | 114.69 | 1,501,112 | +0.13(+0.11%) |
Jun 30, 2023 | 113.80 | 114.91 | 112.42 | 114.56 | 3,046,786 | +0.67(+0.59%) |
Jun 29, 2023 | 113.14 | 114.32 | 112.77 | 113.89 | 2,325,467 | +0.90(+0.80%) |
Jun 28, 2023 | 112.38 | 113.12 | 111.07 | 112.99 | 2,565,709 | +0.33(+0.29%) |
Jun 27, 2023 | 110.57 | 113.36 | 109.43 | 112.66 | 3,830,004 | +2.31(+2.09%) |
Jun 26, 2023 | 108.77 | 111.26 | 108.54 | 110.35 | 3,227,874 | +1.65(+1.52%) |
Jun 23, 2023 | 106.20 | 110.25 | 106.14 | 108.70 | 5,859,226 | +0.89(+0.82%) |
Jun 22, 2023 | 107.61 | 108.64 | 105.75 | 107.81 | 3,196,848 | -1.20(-1.10%) |
Jun 21, 2023 | 107.28 | 110.16 | 106.85 | 109.02 | 3,866,342 | +0.65(+0.60%) |
Jun 20, 2023 | 111.51 | 111.59 | 107.78 | 108.37 | 4,153,970 | -3.18(-2.85%) |
Jun 16, 2023 | 111.87 | 112.21 | 110.65 | 111.55 | 10,176,402 | +0.18(+0.16%) |
Jun 15, 2023 | 109.10 | 111.71 | 109.01 | 111.37 | 3,966,123 | +2.15(+1.97%) |
Jun 14, 2023 | 111.65 | 112.08 | 108.17 | 109.22 | 3,480,796 | -1.22(-1.11%) |
Jun 13, 2023 | 112.31 | 113.96 | 110.40 | 110.44 | 3,798,644 | +0.00(+0.00%) |
Jun 12, 2023 | 108.89 | 111.75 | 108.62 | 110.44 | 4,212,210 | -0.30(-0.27%) |
Jun 09, 2023 | 110.28 | 110.96 | 108.50 | 110.75 | 3,218,778 | +0.93(+0.85%) |
Jun 08, 2023 | 110.45 | 111.70 | 107.87 | 109.82 | 5,281,675 | -1.06(-0.95%) |
Jun 07, 2023 | 107.00 | 111.06 | 105.90 | 110.87 | 5,263,313 | +4.15(+3.89%) |
Jun 06, 2023 | 103.33 | 106.86 | 103.28 | 106.72 | 3,987,983 | +1.84(+1.75%) |
Jun 05, 2023 | 105.86 | 108.01 | 103.34 | 104.89 | 4,697,566 | -1.84(-1.72%) |
Jun 02, 2023 | 105.34 | 107.44 | 104.37 | 106.72 | 4,822,089 | +3.26(+3.15%) |
Jun 01, 2023 | 104.68 | 105.47 | 103.19 | 103.46 | 5,365,643 | -1.08(-1.04%) |
May 31, 2023 | 106.86 | 107.42 | 104.29 | 104.54 | 11,351,187 | -4.51(-4.14%) |
May 30, 2023 | 109.17 | 109.86 | 107.68 | 109.06 | 3,599,217 | -2.11(-1.90%) |
May 26, 2023 | 111.59 | 112.07 | 110.04 | 111.17 | 3,161,206 | +0.62(+0.57%) |
May 25, 2023 | 110.51 | 111.20 | 108.67 | 110.54 | 4,532,799 | -1.57(-1.40%) |
May 24, 2023 | 111.00 | 112.25 | 108.97 | 112.11 | 4,278,679 | +2.24(+2.04%) |
May 23, 2023 | 112.14 | 112.66 | 109.77 | 109.88 | 5,739,477 | -0.28(-0.26%) |
May 22, 2023 | 108.14 | 111.35 | 107.86 | 110.16 | 3,910,719 | +2.48(+2.30%) |
May 19, 2023 | 108.95 | 109.25 | 107.09 | 107.68 | 3,831,971 | -0.27(-0.25%) |
May 18, 2023 | 107.87 | 108.46 | 106.34 | 107.95 | 4,855,621 | -0.53(-0.49%) |
May 17, 2023 | 108.74 | 108.87 | 106.31 | 108.48 | 4,372,451 | +2.38(+2.24%) |
May 16, 2023 | 109.23 | 109.46 | 105.32 | 106.10 | 5,120,823 | -3.16(-2.90%) |
May 15, 2023 | 107.49 | 109.41 | 106.34 | 109.27 | 4,764,491 | +2.31(+2.16%) |
May 12, 2023 | 107.91 | 108.86 | 106.49 | 106.95 | 3,644,426 | -0.14(-0.13%) |
May 11, 2023 | 106.01 | 109.04 | 105.52 | 107.09 | 4,558,497 | -0.34(-0.31%) |
May 10, 2023 | 105.25 | 108.93 | 103.89 | 107.43 | 6,669,421 | +2.53(+2.41%) |
May 09, 2023 | 102.79 | 106.06 | 102.08 | 104.90 | 4,284,304 | +0.99(+0.95%) |
May 08, 2023 | 105.75 | 106.91 | 103.82 | 103.91 | 3,285,846 | +0.33(+0.32%) |
May 05, 2023 | 104.02 | 104.87 | 103.06 | 103.58 | 4,001,357 | +2.64(+2.62%) |
May 04, 2023 | 103.54 | 104.86 | 100.82 | 100.94 | 5,252,898 | -2.66(-2.57%) |
May 03, 2023 | 106.20 | 107.62 | 103.42 | 103.60 | 5,032,915 | -3.60(-3.36%) |
May 02, 2023 | 110.49 | 110.78 | 104.97 | 107.20 | 4,749,901 | -4.48(-4.01%) |
May 01, 2023 | 110.75 | 112.25 | 109.77 | 111.68 | 3,156,223 | +0.72(+0.65%) |
Apr 28, 2023 | 110.80 | 111.86 | 108.96 | 110.97 | 4,202,631 | +0.03(+0.03%) |
Apr 27, 2023 | 111.20 | 113.45 | 108.53 | 110.94 | 8,000,248 | -1.94(-1.72%) |
Apr 26, 2023 | 113.94 | 114.71 | 112.07 | 112.88 | 5,962,409 | -1.17(-1.03%) |
Apr 25, 2023 | 115.64 | 115.84 | 113.53 | 114.05 | 4,193,152 | -2.08(-1.79%) |
Apr 24, 2023 | 114.74 | 117.47 | 114.49 | 116.13 | 5,443,277 | +0.36(+0.31%) |
Apr 21, 2023 | 118.49 | 118.54 | 114.85 | 115.77 | 6,868,885 | -3.21(-2.70%) |
Apr 20, 2023 | 118.75 | 119.32 | 116.94 | 118.98 | 4,098,841 | -1.40(-1.17%) |
Apr 19, 2023 | 121.89 | 121.93 | 118.25 | 120.38 | 4,555,953 | -2.62(-2.13%) |
Apr 18, 2023 | 121.94 | 123.64 | 121.00 | 123.01 | 3,955,283 | -1.15(-0.93%) |
Apr 17, 2023 | 126.36 | 126.55 | 123.47 | 124.16 | 3,643,106 | -3.44(-2.70%) |
Apr 14, 2023 | 129.55 | 129.97 | 126.73 | 127.60 | 2,545,541 | -1.23(-0.95%) |
Apr 13, 2023 | 128.21 | 129.53 | 126.24 | 128.83 | 3,330,076 | -0.57(-0.44%) |
Apr 12, 2023 | 132.21 | 132.81 | 129.07 | 129.40 | 3,065,134 | -2.89(-2.19%) |
Apr 11, 2023 | 132.13 | 133.63 | 130.95 | 132.30 | 2,558,644 | +1.56(+1.19%) |
Apr 10, 2023 | 128.72 | 131.68 | 128.67 | 130.74 | 2,448,507 | +2.43(+1.89%) |
Apr 06, 2023 | 131.13 | 131.56 | 127.66 | 128.31 | 3,276,229 | -2.42(-1.85%) |
Apr 05, 2023 | 123.49 | 131.34 | 123.06 | 130.73 | 8,301,658 | +7.41(+6.01%) |
Apr 04, 2023 | 132.14 | 132.38 | 122.68 | 123.32 | 9,240,952 | -10.74(-8.01%) |
Apr 03, 2023 | 137.34 | 137.67 | 132.14 | 134.06 | 6,483,062 | -1.03(-0.77%) |
Mar 31, 2023 | 132.26 | 135.32 | 130.74 | 135.09 | 3,441,708 | +2.50(+1.88%) |
Mar 30, 2023 | 133.59 | 133.76 | 131.11 | 132.60 | 3,361,621 | +0.07(+0.05%) |
Mar 29, 2023 | 132.54 | 133.54 | 130.42 | 132.53 | 4,602,742 | +0.90(+0.68%) |
Mar 28, 2023 | 127.35 | 132.63 | 127.15 | 131.63 | 4,235,113 | +4.01(+3.14%) |
Mar 27, 2023 | 127.05 | 128.80 | 123.36 | 127.62 | 4,137,493 | +2.54(+2.03%) |
Mar 24, 2023 | 123.82 | 126.24 | 121.70 | 125.09 | 4,507,819 | -1.08(-0.86%) |
Mar 23, 2023 | 127.79 | 130.50 | 124.68 | 126.17 | 3,917,414 | -1.34(-1.05%) |
Mar 22, 2023 | 127.89 | 131.32 | 126.90 | 127.52 | 4,040,001 | -0.41(-0.32%) |
Mar 21, 2023 | 127.58 | 128.84 | 125.91 | 127.92 | 6,606,303 | +3.17(+2.54%) |
Mar 20, 2023 | 123.03 | 125.90 | 122.92 | 124.75 | 5,522,028 | +2.46(+2.01%) |
Mar 17, 2023 | 122.90 | 123.87 | 120.57 | 122.29 | 14,261,316 | -0.77(-0.63%) |
Mar 16, 2023 | 118.30 | 123.66 | 116.95 | 123.06 | 7,275,540 | +2.75(+2.28%) |
Mar 15, 2023 | 122.61 | 123.36 | 118.81 | 120.32 | 9,062,396 | -7.05(-5.54%) |
Mar 14, 2023 | 124.98 | 130.36 | 124.89 | 127.37 | 4,874,439 | +3.40(+2.74%) |
Mar 13, 2023 | 124.25 | 126.16 | 120.98 | 123.97 | 5,373,946 | -3.92(-3.07%) |
Mar 10, 2023 | 128.49 | 132.15 | 127.44 | 127.89 | 3,984,653 | -0.12(-0.09%) |
Mar 09, 2023 | 129.67 | 134.22 | 127.86 | 128.01 | 5,076,645 | -0.47(-0.37%) |
Mar 08, 2023 | 132.06 | 133.56 | 125.93 | 128.48 | 5,197,427 | -4.05(-3.06%) |
Mar 07, 2023 | 134.54 | 135.48 | 131.52 | 132.54 | 3,697,011 | -2.64(-1.95%) |
Mar 06, 2023 | 134.71 | 135.75 | 133.82 | 135.18 | 3,534,559 | -1.43(-1.05%) |
Mar 03, 2023 | 133.12 | 137.70 | 132.69 | 136.61 | 3,827,456 | +1.88(+1.39%) |
Mar 02, 2023 | 134.03 | 135.21 | 132.91 | 134.74 | 3,589,248 | -0.06(-0.04%) |
Mar 01, 2023 | 128.22 | 135.25 | 127.43 | 134.79 | 5,210,208 | +7.32(+5.74%) |
Feb 28, 2023 | 132.41 | 132.77 | 127.34 | 127.48 | 5,602,765 | -3.21(-2.46%) |
Feb 27, 2023 | 128.80 | 131.05 | 128.25 | 130.69 | 2,998,089 | +2.22(+1.73%) |
Feb 24, 2023 | 126.07 | 128.60 | 123.73 | 128.47 | 3,113,467 | +0.31(+0.24%) |
Feb 23, 2023 | 128.32 | 128.95 | 125.93 | 128.16 | 2,707,740 | +1.68(+1.33%) |
Feb 22, 2023 | 128.36 | 128.61 | 125.26 | 126.47 | 3,352,328 | -1.46(-1.14%) |
Feb 21, 2023 | 125.69 | 128.58 | 125.53 | 127.93 | 3,454,912 | +2.51(+2.00%) |
Feb 17, 2023 | 127.47 | 127.68 | 124.63 | 125.43 | 3,492,975 | -4.22(-3.25%) |
Feb 16, 2023 | 131.41 | 132.37 | 129.48 | 129.65 | 2,674,508 | -2.32(-1.76%) |
Feb 15, 2023 | 133.43 | 133.85 | 131.51 | 131.97 | 4,109,516 | -3.21(-2.38%) |
Feb 14, 2023 | 133.80 | 136.76 | 133.70 | 135.18 | 3,131,191 | -0.11(-0.08%) |
Feb 13, 2023 | 134.36 | 135.48 | 132.66 | 135.29 | 3,174,745 | +0.09(+0.06%) |
Feb 10, 2023 | 130.10 | 135.72 | 130.10 | 135.20 | 5,012,442 | +7.79(+6.11%) |
Feb 09, 2023 | 127.54 | 128.97 | 126.70 | 127.41 | 3,978,366 | -1.44(-1.12%) |
Feb 08, 2023 | 129.35 | 131.94 | 127.38 | 128.85 | 5,193,880 | -0.38(-0.30%) |
Feb 07, 2023 | 123.93 | 129.98 | 123.68 | 129.23 | 3,736,711 | +6.18(+5.02%) |
Feb 06, 2023 | 126.53 | 127.55 | 121.11 | 123.06 | 4,580,265 | -3.50(-2.76%) |
Feb 03, 2023 | 128.62 | 130.44 | 126.33 | 126.55 | 3,151,140 | -1.27(-0.99%) |
Feb 02, 2023 | 129.94 | 130.06 | 125.70 | 127.82 | 4,340,907 | -3.06(-2.33%) |
Feb 01, 2023 | 135.34 | 136.77 | 129.00 | 130.88 | 4,326,848 | -3.65(-2.71%) |
Jan 31, 2023 | 134.70 | 136.12 | 132.64 | 134.53 | 5,649,106 | -0.15(-0.11%) |
Jan 30, 2023 | 137.37 | 137.86 | 134.26 | 134.68 | 3,111,812 | -2.90(-2.11%) |
Jan 27, 2023 | 144.15 | 144.45 | 137.51 | 137.58 | 3,787,331 | -6.49(-4.50%) |
Jan 26, 2023 | 139.50 | 144.11 | 135.56 | 144.07 | 4,899,295 | +6.35(+4.61%) |
Jan 25, 2023 | 138.36 | 139.24 | 136.45 | 137.72 | 3,072,874 | -1.61(-1.16%) |
Jan 24, 2023 | 153.87 | 153.87 | 149.43 | 139.33 | 3,275,717 | +1.87(+1.36%) |
Jan 23, 2023 | 137.93 | 141.14 | 137.29 | 137.46 | 4,066,452 | +0.34(+0.25%) |
Jan 20, 2023 | 133.62 | 137.25 | 132.35 | 137.12 | 3,861,547 | +4.09(+3.08%) |
Jan 19, 2023 | 129.39 | 133.41 | 128.69 | 133.03 | 3,356,687 | +2.83(+2.18%) |
Jan 18, 2023 | 133.54 | 135.07 | 129.22 | 130.19 | 3,708,260 | -2.01(-1.52%) |
Jan 17, 2023 | 132.21 | 134.35 | 130.70 | 132.20 | 2,894,225 | +1.42(+1.09%) |
Jan 13, 2023 | 130.00 | 131.73 | 129.11 | 130.78 | 2,710,475 | +0.78(+0.60%) |
Jan 12, 2023 | 128.96 | 131.88 | 128.57 | 130.00 | 3,403,145 | +1.65(+1.29%) |
Jan 11, 2023 | 128.08 | 129.80 | 127.03 | 128.35 | 4,342,815 | +1.53(+1.20%) |
Jan 10, 2023 | 124.94 | 126.89 | 123.04 | 126.82 | 3,661,110 | +3.30(+2.67%) |
Jan 09, 2023 | 124.56 | 126.32 | 122.02 | 123.53 | 4,620,034 | +0.98(+0.80%) |
Jan 06, 2023 | 122.75 | 126.43 | 120.47 | 122.55 | 5,015,947 | +0.93(+0.77%) |
Jan 05, 2023 | 114.92 | 121.98 | 114.32 | 121.62 | 5,177,436 | +6.70(+5.83%) |
Jan 04, 2023 | 113.38 | 115.85 | 113.21 | 114.92 | 3,418,031 | -0.40(-0.35%) |
Jan 03, 2023 | 120.81 | 121.61 | 114.94 | 115.32 | 3,820,184 | -6.55(-5.38%) |
Dec 30, 2022 | 121.08 | 122.53 | 120.74 | 121.88 | 2,127,120 | +0.52(+0.43%) |
Dec 29, 2022 | 120.23 | 121.82 | 119.82 | 121.36 | 2,556,711 | +0.93(+0.77%) |
Dec 28, 2022 | 121.38 | 121.72 | 118.57 | 120.42 | 4,013,558 | -1.02(-0.84%) |
Dec 27, 2022 | 120.37 | 121.82 | 119.29 | 121.44 | 3,626,102 | +1.96(+1.64%) |
Dec 23, 2022 | 116.12 | 119.71 | 115.01 | 119.48 | 3,404,176 | +4.56(+3.97%) |
Dec 22, 2022 | 117.88 | 118.10 | 112.83 | 114.92 | 3,160,014 | -2.94(-2.49%) |
Dec 21, 2022 | 118.94 | 119.44 | 115.88 | 117.86 | 3,163,973 | +0.77(+0.66%) |
Dec 20, 2022 | 115.27 | 117.97 | 115.19 | 117.09 | 3,285,285 | +2.08(+1.81%) |
Dec 19, 2022 | 115.48 | 116.91 | 114.27 | 115.01 | 3,393,814 | +0.33(+0.29%) |
Dec 16, 2022 | 113.18 | 114.88 | 111.68 | 114.68 | 7,230,016 | -0.53(-0.46%) |
Dec 15, 2022 | 114.23 | 115.29 | 112.74 | 115.21 | 3,365,879 | +0.18(+0.16%) |
Dec 14, 2022 | 116.70 | 117.69 | 113.53 | 115.03 | 3,754,797 | -0.77(-0.66%) |
Dec 13, 2022 | 118.10 | 118.34 | 114.69 | 115.79 | 3,984,113 | -0.12(-0.11%) |
Dec 12, 2022 | 110.83 | 116.04 | 109.98 | 115.92 | 6,043,439 | +5.77(+5.24%) |
Dec 09, 2022 | 112.37 | 113.14 | 110.11 | 110.14 | 5,178,570 | -2.16(-1.92%) |
Dec 08, 2022 | 117.20 | 117.92 | 111.91 | 112.31 | 5,182,435 | -3.16(-2.74%) |
Dec 07, 2022 | 113.80 | 116.89 | 113.36 | 115.47 | 5,193,399 | +1.28(+1.12%) |
Dec 06, 2022 | 115.28 | 118.39 | 112.99 | 114.19 | 4,677,919 | -2.02(-1.74%) |
Dec 05, 2022 | 122.86 | 123.45 | 115.88 | 116.21 | 5,288,081 | -5.87(-4.81%) |
Dec 02, 2022 | 126.40 | 128.47 | 121.50 | 122.08 | 5,712,487 | -4.77(-3.76%) |
Dec 01, 2022 | 129.54 | 130.48 | 126.52 | 126.84 | 4,748,174 | -1.53(-1.19%) |
Nov 30, 2022 | 131.38 | 131.58 | 127.01 | 128.37 | 8,611,640 | -1.52(-1.17%) |
Nov 29, 2022 | 130.65 | 131.95 | 129.47 | 129.89 | 4,242,249 | +0.35(+0.27%) |
Nov 28, 2022 | 129.99 | 132.74 | 129.31 | 129.54 | 3,531,779 | -3.42(-2.57%) |
Nov 25, 2022 | 134.02 | 135.44 | 132.85 | 132.96 | 1,039,067 | -0.78(-0.58%) |
Nov 23, 2022 | 134.13 | 135.98 | 132.48 | 133.74 | 2,996,056 | -2.66(-1.95%) |
Nov 22, 2022 | 133.06 | 136.57 | 132.15 | 136.40 | 3,261,166 | +5.78(+4.43%) |
Nov 21, 2022 | 130.25 | 131.72 | 126.89 | 130.62 | 4,087,324 | -1.59(-1.21%) |
Nov 18, 2022 | 129.22 | 132.86 | 128.09 | 132.21 | 3,526,870 | -0.28(-0.21%) |
Nov 17, 2022 | 127.85 | 132.57 | 127.82 | 132.49 | 3,016,331 | +2.29(+1.76%) |
Nov 16, 2022 | 132.13 | 133.47 | 129.41 | 130.20 | 4,839,108 | -4.03(-3.01%) |
Nov 15, 2022 | 131.93 | 134.64 | 130.60 | 134.24 | 4,993,839 | +3.73(+2.86%) |
Nov 14, 2022 | 128.11 | 133.74 | 128.08 | 130.51 | 4,814,371 | +2.71(+2.12%) |
Nov 11, 2022 | 128.26 | 129.91 | 126.60 | 127.80 | 4,652,152 | +1.44(+1.14%) |
Nov 10, 2022 | 124.71 | 126.50 | 122.30 | 126.36 | 3,055,422 | +4.24(+3.48%) |
Nov 09, 2022 | 125.52 | 127.41 | 121.41 | 122.11 | 4,323,947 | -4.05(-3.21%) |
Nov 08, 2022 | 125.76 | 126.99 | 123.58 | 126.17 | 3,916,736 | +0.45(+0.36%) |
Nov 07, 2022 | 123.14 | 126.82 | 122.90 | 125.72 | 3,945,035 | +2.92(+2.38%) |
Nov 04, 2022 | 126.27 | 127.14 | 121.92 | 122.80 | 3,358,421 | -0.94(-0.76%) |
Nov 03, 2022 | 119.25 | 124.93 | 118.44 | 123.75 | 3,373,593 | +3.70(+3.08%) |
Nov 02, 2022 | 123.35 | 120.04 | 4,249,250 | -3.98(-3.21%) |