Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 116.02 | 116.78 | 115.15 | 116.71 | 2,195,144 | +1.14(+0.99%) |
Oct 30, 2023 | 117.64 | 117.98 | 113.94 | 115.57 | 2,654,896 | -1.37(-1.17%) |
Oct 27, 2023 | 119.97 | 120.06 | 116.30 | 116.94 | 1,773,508 | -3.25(-2.71%) |
Oct 26, 2023 | 120.92 | 122.02 | 120.14 | 120.19 | 1,263,754 | -0.75(-0.62%) |
Oct 25, 2023 | 120.32 | 121.83 | 119.15 | 120.94 | 1,891,828 | +0.35(+0.29%) |
Oct 24, 2023 | 120.06 | 120.92 | 119.69 | 120.60 | 1,556,260 | +0.82(+0.69%) |
Oct 23, 2023 | 120.31 | 121.37 | 119.75 | 119.78 | 1,152,325 | -0.79(-0.66%) |
Oct 20, 2023 | 122.48 | 122.48 | 120.19 | 120.57 | 1,154,246 | -1.17(-0.96%) |
Oct 19, 2023 | 122.66 | 123.78 | 121.39 | 121.74 | 1,165,805 | -0.66(-0.54%) |
Oct 18, 2023 | 122.54 | 124.26 | 121.55 | 122.40 | 1,291,133 | +0.61(+0.50%) |
Oct 17, 2023 | 122.20 | 123.12 | 121.09 | 121.79 | 1,265,222 | -0.90(-0.74%) |
Oct 16, 2023 | 120.57 | 123.02 | 120.04 | 122.69 | 1,757,550 | +2.47(+2.05%) |
Oct 13, 2023 | 118.03 | 120.67 | 117.72 | 120.23 | 1,260,519 | +2.32(+1.97%) |
Oct 12, 2023 | 120.60 | 121.18 | 117.34 | 117.91 | 1,810,252 | -2.23(-1.86%) |
Oct 11, 2023 | 121.64 | 122.35 | 119.24 | 120.14 | 1,518,620 | -1.59(-1.31%) |
Oct 10, 2023 | 121.33 | 122.67 | 121.04 | 121.73 | 1,588,283 | +0.85(+0.71%) |
Oct 09, 2023 | 121.77 | 123.14 | 119.69 | 120.87 | 2,129,204 | -1.86(-1.51%) |
Oct 06, 2023 | 123.14 | 124.95 | 120.86 | 122.73 | 3,595,626 | +0.07(+0.06%) |
Oct 05, 2023 | 123.71 | 124.55 | 117.39 | 122.66 | 7,733,969 | -6.78(-5.23%) |
Oct 04, 2023 | 127.98 | 129.71 | 127.84 | 129.44 | 1,620,445 | +1.55(+1.21%) |
Oct 03, 2023 | 127.84 | 129.47 | 127.46 | 127.89 | 1,618,666 | -0.09(-0.07%) |
Oct 02, 2023 | 129.60 | 129.79 | 127.67 | 127.97 | 2,178,334 | -0.71(-0.55%) |
Sep 29, 2023 | 126.93 | 129.19 | 124.98 | 128.68 | 2,855,369 | +2.40(+1.90%) |
Sep 28, 2023 | 127.21 | 127.41 | 126.02 | 126.28 | 1,377,053 | -0.52(-0.41%) |
Sep 27, 2023 | 128.21 | 128.50 | 126.51 | 126.80 | 1,526,966 | -1.24(-0.97%) |
Sep 26, 2023 | 128.91 | 129.60 | 127.90 | 128.04 | 1,334,769 | -1.62(-1.25%) |
Sep 25, 2023 | 130.09 | 130.53 | 129.50 | 129.66 | 1,518,501 | -0.59(-0.45%) |
Sep 22, 2023 | 132.35 | 132.85 | 129.36 | 130.25 | 1,647,139 | -1.92(-1.46%) |
Sep 21, 2023 | 133.79 | 134.94 | 131.87 | 132.18 | 1,762,279 | -1.81(-1.35%) |
Sep 20, 2023 | 135.46 | 136.29 | 133.84 | 133.98 | 1,602,582 | -1.94(-1.43%) |
Sep 19, 2023 | 138.58 | 139.42 | 135.51 | 135.93 | 2,566,457 | -4.18(-2.98%) |
Sep 18, 2023 | 143.54 | 143.54 | 139.74 | 140.11 | 2,466,283 | -3.44(-2.39%) |
Sep 15, 2023 | 146.16 | 146.49 | 143.00 | 143.54 | 1,735,275 | -3.19(-2.17%) |
Sep 14, 2023 | 144.97 | 146.87 | 144.87 | 146.74 | 1,103,925 | +2.06(+1.43%) |
Sep 13, 2023 | 147.01 | 147.13 | 144.29 | 144.67 | 1,291,589 | -2.21(-1.50%) |
Sep 12, 2023 | 151.67 | 151.73 | 146.09 | 146.88 | 1,369,937 | -4.57(-3.02%) |
Sep 11, 2023 | 152.11 | 152.59 | 151.02 | 151.46 | 761,650 | -0.43(-0.28%) |
Sep 08, 2023 | 153.18 | 154.05 | 151.34 | 151.89 | 816,613 | -1.00(-0.66%) |
Sep 07, 2023 | 151.48 | 154.14 | 151.34 | 152.89 | 1,025,563 | +2.08(+1.38%) |
Sep 06, 2023 | 150.71 | 151.82 | 149.83 | 150.81 | 887,773 | +0.14(+0.09%) |
Sep 05, 2023 | 152.54 | 153.12 | 150.38 | 150.67 | 1,016,134 | -1.75(-1.15%) |
Sep 01, 2023 | 153.70 | 153.96 | 151.97 | 152.42 | 1,187,965 | -1.19(-0.77%) |
Aug 31, 2023 | 153.91 | 154.57 | 152.62 | 153.61 | 1,119,749 | -0.60(-0.39%) |
Aug 30, 2023 | 154.77 | 155.84 | 153.93 | 154.21 | 878,333 | -0.03(-0.02%) |
Aug 29, 2023 | 152.87 | 154.32 | 152.07 | 154.24 | 984,165 | +1.50(+0.98%) |
Aug 28, 2023 | 152.19 | 153.75 | 151.94 | 152.74 | 836,792 | +1.01(+0.67%) |
Aug 25, 2023 | 152.03 | 152.27 | 150.43 | 151.72 | 760,216 | +0.16(+0.10%) |
Aug 24, 2023 | 148.04 | 152.12 | 148.01 | 151.57 | 1,498,022 | +3.33(+2.25%) |
Aug 23, 2023 | 147.84 | 149.77 | 147.55 | 148.24 | 1,469,425 | +0.57(+0.39%) |
Aug 22, 2023 | 147.07 | 148.22 | 145.31 | 147.67 | 959,524 | +0.32(+0.22%) |
Aug 21, 2023 | 149.86 | 150.11 | 146.25 | 147.34 | 1,410,195 | -3.71(-2.46%) |
Aug 18, 2023 | 150.88 | 151.66 | 149.24 | 151.06 | 1,055,850 | -0.31(-0.21%) |
Aug 17, 2023 | 153.81 | 154.79 | 151.23 | 151.37 | 1,366,096 | -2.58(-1.68%) |
Aug 16, 2023 | 155.22 | 155.61 | 153.05 | 153.95 | 1,062,490 | -0.80(-0.51%) |
Aug 15, 2023 | 156.94 | 156.94 | 154.43 | 154.75 | 1,110,615 | -2.51(-1.60%) |
Aug 14, 2023 | 159.19 | 159.48 | 156.90 | 157.26 | 804,762 | -0.81(-0.51%) |
Aug 11, 2023 | 157.94 | 159.39 | 157.28 | 158.07 | 808,048 | +0.49(+0.31%) |
Aug 10, 2023 | 160.75 | 161.26 | 157.45 | 157.57 | 885,000 | -2.38(-1.49%) |
Aug 09, 2023 | 159.26 | 161.09 | 159.00 | 159.95 | 994,104 | +0.81(+0.51%) |
Aug 08, 2023 | 160.56 | 160.80 | 158.39 | 159.15 | 1,357,390 | -0.44(-0.28%) |
Aug 07, 2023 | 160.45 | 161.21 | 159.00 | 159.59 | 1,330,106 | -0.26(-0.16%) |
Aug 04, 2023 | 161.62 | 161.71 | 157.68 | 159.85 | 2,543,047 | -2.07(-1.28%) |
Aug 03, 2023 | 157.84 | 164.85 | 157.24 | 161.92 | 4,397,828 | +13.31(+8.96%) |
Aug 02, 2023 | 147.60 | 150.27 | 147.53 | 148.60 | 1,356,414 | +0.73(+0.49%) |
Aug 01, 2023 | 147.99 | 149.04 | 147.41 | 147.87 | 1,379,658 | +0.23(+0.16%) |
Jul 31, 2023 | 149.71 | 150.28 | 147.12 | 147.64 | 2,840,184 | -2.35(-1.57%) |
Jul 28, 2023 | 148.56 | 151.28 | 147.59 | 149.99 | 2,112,491 | +2.96(+2.02%) |
Jul 27, 2023 | 149.24 | 149.91 | 146.68 | 147.03 | 1,331,746 | -2.76(-1.84%) |
Jul 26, 2023 | 149.12 | 149.90 | 148.56 | 149.78 | 894,451 | +0.65(+0.44%) |
Jul 25, 2023 | 151.59 | 151.59 | 148.57 | 149.13 | 1,230,883 | -2.10(-1.39%) |
Jul 24, 2023 | 151.83 | 152.08 | 150.14 | 151.23 | 1,107,559 | -0.60(-0.40%) |
Jul 21, 2023 | 150.83 | 152.12 | 150.50 | 151.83 | 936,613 | +1.15(+0.76%) |
Jul 20, 2023 | 148.15 | 150.90 | 145.93 | 150.68 | 1,269,520 | -0.14(-0.09%) |
Jul 19, 2023 | 150.71 | 152.03 | 150.12 | 150.82 | 818,842 | +0.70(+0.47%) |
Jul 18, 2023 | 149.25 | 151.71 | 149.12 | 150.12 | 927,097 | +0.50(+0.33%) |
Jul 17, 2023 | 150.21 | 151.07 | 149.31 | 149.62 | 597,904 | -1.02(-0.68%) |
Jul 14, 2023 | 150.53 | 151.14 | 149.34 | 150.64 | 919,705 | +0.00(+0.00%) |
Jul 13, 2023 | 151.07 | 151.75 | 149.86 | 150.64 | 819,243 | -0.76(-0.50%) |
Jul 12, 2023 | 150.47 | 151.63 | 148.96 | 151.40 | 1,048,576 | +0.48(+0.32%) |
Jul 11, 2023 | 152.54 | 152.72 | 149.74 | 150.92 | 1,408,859 | -1.56(-1.02%) |
Jul 10, 2023 | 153.96 | 155.47 | 152.38 | 152.48 | 811,756 | -1.50(-0.97%) |
Jul 07, 2023 | 155.43 | 155.88 | 153.72 | 153.98 | 892,627 | -1.81(-1.16%) |
Jul 06, 2023 | 155.93 | 156.39 | 155.00 | 155.80 | 803,687 | -0.09(-0.06%) |
Jul 05, 2023 | 155.49 | 156.15 | 154.59 | 155.88 | 1,155,924 | -0.39(-0.25%) |
Jul 03, 2023 | 154.71 | 156.27 | 153.89 | 156.27 | 557,176 | +1.27(+0.82%) |
Jun 30, 2023 | 154.26 | 155.44 | 153.96 | 155.01 | 784,524 | +1.10(+0.72%) |
Jun 29, 2023 | 151.74 | 154.23 | 150.99 | 153.91 | 933,504 | +0.94(+0.62%) |
Jun 28, 2023 | 154.42 | 154.49 | 152.54 | 152.96 | 1,000,201 | -2.51(-1.62%) |
Jun 27, 2023 | 153.11 | 155.70 | 152.82 | 155.47 | 969,694 | +2.64(+1.73%) |
Jun 26, 2023 | 152.17 | 153.00 | 150.66 | 152.83 | 926,513 | +0.65(+0.43%) |
Jun 23, 2023 | 153.54 | 153.74 | 152.13 | 152.18 | 1,579,123 | -0.68(-0.45%) |
Jun 22, 2023 | 153.21 | 153.90 | 152.34 | 152.86 | 725,956 | +0.57(+0.38%) |
Jun 21, 2023 | 152.19 | 153.10 | 151.34 | 152.29 | 833,422 | +0.76(+0.50%) |
Jun 20, 2023 | 152.69 | 153.89 | 151.52 | 151.53 | 974,507 | -1.04(-0.68%) |
Jun 16, 2023 | 151.28 | 153.21 | 151.16 | 152.57 | 1,663,692 | +1.54(+1.02%) |
Jun 15, 2023 | 150.78 | 151.76 | 149.99 | 151.03 | 1,698,689 | +0.99(+0.66%) |
Jun 14, 2023 | 152.57 | 152.81 | 149.54 | 150.04 | 2,371,324 | -2.37(-1.55%) |
Jun 13, 2023 | 150.85 | 152.81 | 149.85 | 152.41 | 1,301,082 | +0.61(+0.40%) |
Jun 12, 2023 | 153.59 | 153.59 | 150.82 | 151.79 | 1,006,622 | -0.90(-0.59%) |
Jun 09, 2023 | 152.55 | 154.02 | 152.18 | 152.69 | 953,028 | -0.74(-0.48%) |
Jun 08, 2023 | 153.29 | 153.84 | 152.28 | 153.43 | 858,618 | +0.64(+0.42%) |
Jun 07, 2023 | 152.66 | 154.09 | 152.06 | 152.78 | 1,262,558 | -1.77(-1.15%) |
Jun 06, 2023 | 158.53 | 158.67 | 153.39 | 154.56 | 917,867 | -3.63(-2.29%) |
Jun 05, 2023 | 157.41 | 159.28 | 156.42 | 158.19 | 983,602 | +0.91(+0.58%) |
Jun 02, 2023 | 153.80 | 157.31 | 153.80 | 157.28 | 935,120 | +2.68(+1.73%) |
Jun 01, 2023 | 154.96 | 155.76 | 153.88 | 154.60 | 977,575 | +0.43(+0.28%) |
May 31, 2023 | 153.88 | 155.21 | 152.82 | 154.17 | 1,815,729 | +1.21(+0.79%) |
May 30, 2023 | 152.97 | 154.39 | 152.28 | 152.96 | 1,171,390 | -2.09(-1.35%) |
May 26, 2023 | 154.26 | 155.93 | 153.67 | 155.06 | 855,967 | +0.73(+0.47%) |
May 25, 2023 | 155.38 | 155.38 | 153.93 | 154.32 | 837,516 | -1.28(-0.82%) |
May 24, 2023 | 156.70 | 156.70 | 154.99 | 155.60 | 1,077,047 | -0.59(-0.37%) |
May 23, 2023 | 158.16 | 158.68 | 156.06 | 156.19 | 1,160,667 | -2.50(-1.58%) |
May 22, 2023 | 161.52 | 162.57 | 158.48 | 158.69 | 1,071,304 | -3.45(-2.13%) |
May 19, 2023 | 162.16 | 162.75 | 160.89 | 162.14 | 947,268 | +0.24(+0.15%) |
May 18, 2023 | 161.81 | 162.40 | 160.73 | 161.90 | 930,279 | -0.85(-0.52%) |
May 17, 2023 | 164.56 | 164.83 | 162.23 | 162.75 | 816,374 | -1.98(-1.20%) |
May 16, 2023 | 162.80 | 165.04 | 161.95 | 164.72 | 951,479 | +1.91(+1.17%) |
May 15, 2023 | 165.19 | 165.56 | 162.45 | 162.81 | 1,060,127 | -2.03(-1.23%) |
May 12, 2023 | 164.62 | 165.52 | 163.23 | 164.84 | 949,635 | -0.12(-0.07%) |
May 11, 2023 | 164.95 | 165.20 | 163.45 | 164.96 | 946,615 | +0.70(+0.43%) |
May 10, 2023 | 163.81 | 166.11 | 163.81 | 164.26 | 1,247,388 | +0.39(+0.24%) |
May 09, 2023 | 163.65 | 164.48 | 161.25 | 163.87 | 1,593,652 | +0.90(+0.55%) |
May 08, 2023 | 164.45 | 165.27 | 161.95 | 162.97 | 2,660,746 | -2.33(-1.41%) |
May 05, 2023 | 166.24 | 168.44 | 164.61 | 165.30 | 2,230,615 | -1.40(-0.84%) |
May 04, 2023 | 170.98 | 171.77 | 166.25 | 166.70 | 2,457,638 | -4.45(-2.60%) |
May 03, 2023 | 164.75 | 173.69 | 163.71 | 171.16 | 4,273,298 | +7.69(+4.70%) |
May 02, 2023 | 162.80 | 163.91 | 161.92 | 163.47 | 1,796,323 | +0.59(+0.36%) |
May 01, 2023 | 161.61 | 164.44 | 161.48 | 162.88 | 1,678,719 | +1.46(+0.91%) |
Apr 28, 2023 | 162.17 | 162.99 | 160.84 | 161.42 | 2,417,792 | -0.56(-0.34%) |
Apr 27, 2023 | 159.52 | 162.24 | 159.41 | 161.98 | 1,184,896 | +2.68(+1.68%) |
Apr 26, 2023 | 159.05 | 161.25 | 158.69 | 159.30 | 1,008,892 | -1.42(-0.89%) |
Apr 25, 2023 | 160.42 | 162.17 | 159.85 | 160.72 | 1,113,084 | +0.84(+0.52%) |
Apr 24, 2023 | 159.67 | 160.81 | 159.20 | 159.88 | 1,071,027 | -0.04(-0.02%) |
Apr 21, 2023 | 158.83 | 160.43 | 158.70 | 159.92 | 1,603,612 | +2.25(+1.42%) |
Apr 20, 2023 | 156.04 | 157.81 | 155.72 | 157.67 | 1,084,254 | +2.32(+1.49%) |
Apr 19, 2023 | 155.71 | 155.71 | 154.54 | 155.35 | 642,554 | +0.05(+0.03%) |
Apr 18, 2023 | 152.84 | 155.91 | 152.56 | 155.30 | 1,147,602 | +2.27(+1.49%) |
Apr 17, 2023 | 153.53 | 153.97 | 152.54 | 153.03 | 692,411 | -0.09(-0.06%) |
Apr 14, 2023 | 153.11 | 154.28 | 152.46 | 153.12 | 630,470 | -0.70(-0.45%) |
Apr 13, 2023 | 151.88 | 154.15 | 150.80 | 153.81 | 890,719 | +1.66(+1.09%) |
Apr 12, 2023 | 154.19 | 154.34 | 151.84 | 152.15 | 805,145 | -1.82(-1.18%) |
Apr 11, 2023 | 153.28 | 154.43 | 152.87 | 153.97 | 804,305 | +1.13(+0.74%) |
Apr 10, 2023 | 152.11 | 152.89 | 151.08 | 152.84 | 525,343 | +0.17(+0.11%) |
Apr 06, 2023 | 152.71 | 153.71 | 151.99 | 152.66 | 702,183 | +0.33(+0.22%) |
Apr 05, 2023 | 151.65 | 153.51 | 150.97 | 152.33 | 1,204,819 | +1.47(+0.98%) |
Apr 04, 2023 | 152.46 | 153.06 | 150.76 | 150.86 | 1,125,894 | -0.82(-0.54%) |
Apr 03, 2023 | 152.79 | 152.88 | 150.67 | 151.68 | 1,899,644 | -1.44(-0.94%) |
Mar 31, 2023 | 150.10 | 153.22 | 149.92 | 153.13 | 1,087,819 | +3.68(+2.46%) |
Mar 30, 2023 | 150.47 | 150.53 | 149.13 | 149.45 | 1,513,363 | -1.03(-0.68%) |
Mar 29, 2023 | 151.90 | 152.03 | 150.14 | 150.47 | 1,443,695 | -1.05(-0.70%) |
Mar 28, 2023 | 153.18 | 153.61 | 151.12 | 151.53 | 1,049,893 | -1.13(-0.74%) |
Mar 27, 2023 | 152.88 | 153.86 | 152.41 | 152.66 | 874,109 | +0.25(+0.17%) |
Mar 24, 2023 | 150.63 | 152.56 | 149.63 | 152.41 | 765,896 | +2.80(+1.87%) |
Mar 23, 2023 | 149.47 | 150.66 | 148.90 | 149.61 | 678,211 | -0.03(-0.02%) |
Mar 22, 2023 | 152.01 | 152.49 | 149.64 | 149.64 | 821,724 | -2.02(-1.33%) |
Mar 21, 2023 | 151.01 | 152.00 | 150.61 | 151.66 | 1,099,104 | +0.27(+0.18%) |
Mar 20, 2023 | 149.42 | 151.76 | 149.15 | 151.39 | 989,983 | +2.38(+1.60%) |
Mar 17, 2023 | 150.05 | 150.41 | 148.11 | 149.01 | 2,062,040 | -0.84(-0.56%) |
Mar 16, 2023 | 151.06 | 151.76 | 149.41 | 149.85 | 1,106,772 | -1.43(-0.95%) |
Mar 15, 2023 | 148.35 | 151.31 | 148.06 | 151.29 | 1,167,947 | +2.47(+1.66%) |
Mar 14, 2023 | 146.55 | 149.03 | 146.31 | 148.82 | 1,042,941 | +2.43(+1.66%) |
Mar 13, 2023 | 145.65 | 148.92 | 144.97 | 146.39 | 1,128,737 | +1.11(+0.77%) |
Mar 10, 2023 | 145.10 | 146.35 | 143.88 | 145.28 | 1,030,650 | +0.75(+0.52%) |
Mar 09, 2023 | 147.18 | 147.18 | 144.12 | 144.53 | 1,043,865 | -1.79(-1.22%) |
Mar 08, 2023 | 147.11 | 147.31 | 145.28 | 146.32 | 1,278,988 | -0.64(-0.43%) |
Mar 07, 2023 | 147.47 | 148.77 | 146.46 | 146.96 | 1,497,017 | -0.16(-0.11%) |
Mar 06, 2023 | 150.22 | 150.89 | 146.93 | 147.12 | 1,772,422 | -3.68(-2.44%) |
Mar 03, 2023 | 151.78 | 151.78 | 150.37 | 150.79 | 874,472 | -0.63(-0.42%) |
Mar 02, 2023 | 149.82 | 151.80 | 149.54 | 151.42 | 853,496 | +1.73(+1.16%) |
Mar 01, 2023 | 149.63 | 150.38 | 147.93 | 149.69 | 1,022,353 | -0.73(-0.48%) |
Feb 28, 2023 | 149.38 | 151.28 | 149.28 | 150.42 | 1,266,498 | +0.37(+0.25%) |
Feb 27, 2023 | 149.30 | 150.78 | 149.13 | 150.05 | 807,145 | +1.00(+0.67%) |
Feb 24, 2023 | 147.47 | 149.56 | 147.47 | 149.05 | 1,122,887 | +0.73(+0.50%) |
Feb 23, 2023 | 149.33 | 150.41 | 147.74 | 148.32 | 717,554 | -1.15(-0.77%) |
Feb 22, 2023 | 149.87 | 151.41 | 149.40 | 149.47 | 1,102,738 | +0.04(+0.03%) |
Feb 21, 2023 | 147.73 | 149.97 | 147.61 | 149.43 | 1,180,740 | +0.77(+0.51%) |
Feb 17, 2023 | 147.73 | 148.92 | 146.98 | 148.66 | 1,075,782 | +0.93(+0.63%) |
Feb 16, 2023 | 147.27 | 148.38 | 146.49 | 147.74 | 821,760 | -1.03(-0.69%) |
Feb 15, 2023 | 147.27 | 148.95 | 146.27 | 148.76 | 1,073,980 | +1.03(+0.69%) |
Feb 14, 2023 | 148.06 | 148.64 | 146.44 | 147.74 | 1,047,895 | -0.21(-0.14%) |
Feb 13, 2023 | 145.80 | 148.05 | 145.65 | 147.95 | 916,269 | +2.30(+1.58%) |
Feb 10, 2023 | 145.23 | 146.20 | 144.69 | 145.65 | 1,245,486 | +0.41(+0.28%) |
Feb 09, 2023 | 146.13 | 147.31 | 145.09 | 145.24 | 1,121,388 | -0.81(-0.56%) |
Feb 08, 2023 | 146.07 | 147.46 | 145.75 | 146.05 | 1,198,830 | -0.74(-0.50%) |
Feb 07, 2023 | 146.63 | 147.85 | 145.71 | 146.79 | 1,683,676 | -0.85(-0.58%) |
Feb 06, 2023 | 149.43 | 150.96 | 146.19 | 147.64 | 2,240,773 | -2.13(-1.42%) |
Feb 03, 2023 | 148.06 | 152.67 | 143.48 | 149.77 | 5,348,367 | +13.32(+9.77%) |
Feb 02, 2023 | 138.35 | 139.02 | 135.21 | 136.44 | 1,968,776 | -3.30(-2.36%) |
Feb 01, 2023 | 139.44 | 140.39 | 137.27 | 139.74 | 1,315,967 | -0.27(-0.19%) |
Jan 31, 2023 | 137.92 | 140.27 | 137.37 | 140.01 | 1,847,663 | +2.46(+1.79%) |
Jan 30, 2023 | 136.44 | 138.10 | 136.30 | 137.56 | 1,371,732 | +1.60(+1.17%) |
Jan 27, 2023 | 136.41 | 136.41 | 133.25 | 135.96 | 1,499,823 | -1.34(-0.97%) |
Jan 26, 2023 | 136.77 | 137.34 | 136.01 | 137.29 | 1,246,509 | +0.40(+0.29%) |
Jan 25, 2023 | 134.86 | 136.95 | 133.30 | 136.90 | 1,372,365 | +0.47(+0.35%) |
Jan 24, 2023 | 137.81 | 138.09 | 136.03 | 136.42 | 925,861 | -0.68(-0.49%) |
Jan 23, 2023 | 137.28 | 138.09 | 136.14 | 137.10 | 1,066,308 | +0.29(+0.21%) |
Jan 20, 2023 | 134.37 | 136.94 | 133.16 | 136.81 | 1,152,129 | +2.66(+1.98%) |
Jan 19, 2023 | 136.27 | 136.97 | 134.15 | 134.16 | 1,430,115 | -3.39(-2.46%) |
Jan 18, 2023 | 141.53 | 141.53 | 137.42 | 137.54 | 1,390,126 | -4.48(-3.16%) |
Jan 17, 2023 | 140.85 | 143.38 | 140.61 | 142.02 | 1,594,086 | +1.80(+1.29%) |
Jan 13, 2023 | 136.99 | 140.26 | 136.99 | 140.22 | 1,209,150 | +3.16(+2.30%) |
Jan 12, 2023 | 136.20 | 137.22 | 135.02 | 137.06 | 1,059,636 | +0.83(+0.61%) |
Jan 11, 2023 | 135.60 | 136.88 | 134.84 | 136.23 | 1,133,683 | +0.93(+0.69%) |
Jan 10, 2023 | 137.25 | 137.41 | 134.99 | 135.30 | 888,467 | -1.61(-1.18%) |
Jan 09, 2023 | 138.33 | 139.31 | 136.81 | 136.91 | 953,817 | -1.71(-1.23%) |
Jan 06, 2023 | 137.18 | 139.36 | 137.13 | 138.62 | 779,869 | +2.26(+1.66%) |
Jan 05, 2023 | 137.66 | 137.92 | 135.75 | 136.35 | 992,867 | -1.57(-1.14%) |
Jan 04, 2023 | 136.79 | 138.61 | 136.58 | 137.93 | 921,537 | +1.40(+1.03%) |
Jan 03, 2023 | 134.67 | 136.81 | 132.81 | 136.53 | 1,480,020 | +1.85(+1.38%) |
Dec 30, 2022 | 136.61 | 136.80 | 133.41 | 134.67 | 822,732 | -2.01(-1.47%) |
Dec 29, 2022 | 136.97 | 137.56 | 136.12 | 136.68 | 712,040 | +0.06(+0.04%) |
Dec 28, 2022 | 138.80 | 139.31 | 136.45 | 136.62 | 578,655 | -1.80(-1.30%) |
Dec 27, 2022 | 138.21 | 139.01 | 137.56 | 138.43 | 698,469 | +0.12(+0.09%) |
Dec 23, 2022 | 139.56 | 139.56 | 137.77 | 138.30 | 586,410 | -1.24(-0.89%) |
Dec 22, 2022 | 137.62 | 139.75 | 137.30 | 139.54 | 879,578 | +1.73(+1.25%) |
Dec 21, 2022 | 137.62 | 139.33 | 137.42 | 137.81 | 860,808 | +0.70(+0.51%) |
Dec 20, 2022 | 138.66 | 138.66 | 135.55 | 137.11 | 861,257 | -1.86(-1.34%) |
Dec 19, 2022 | 138.44 | 140.74 | 137.83 | 138.97 | 874,973 | +0.20(+0.15%) |
Dec 16, 2022 | 139.55 | 140.79 | 137.84 | 138.77 | 1,747,045 | -1.70(-1.21%) |
Dec 15, 2022 | 140.69 | 141.72 | 138.91 | 140.47 | 747,773 | -1.81(-1.27%) |
Dec 14, 2022 | 141.65 | 143.90 | 141.15 | 142.28 | 780,195 | +0.61(+0.43%) |
Dec 13, 2022 | 145.84 | 145.84 | 140.95 | 141.67 | 1,245,078 | -2.26(-1.57%) |
Dec 12, 2022 | 143.81 | 143.93 | 141.70 | 143.93 | 614,596 | +1.14(+0.80%) |
Dec 09, 2022 | 143.60 | 144.19 | 142.53 | 142.78 | 689,957 | -1.37(-0.95%) |
Dec 08, 2022 | 142.79 | 145.07 | 141.90 | 144.16 | 861,671 | +0.85(+0.60%) |
Dec 07, 2022 | 141.38 | 143.36 | 141.31 | 143.30 | 847,825 | +2.27(+1.61%) |
Dec 06, 2022 | 143.01 | 143.93 | 140.17 | 141.03 | 826,650 | -1.99(-1.39%) |
Dec 05, 2022 | 142.88 | 143.49 | 142.36 | 143.01 | 695,520 | -1.59(-1.10%) |
Dec 02, 2022 | 142.85 | 145.09 | 142.32 | 144.61 | 923,150 | +0.79(+0.55%) |
Dec 01, 2022 | 143.73 | 145.09 | 142.50 | 143.82 | 1,307,266 | +1.16(+0.81%) |
Nov 30, 2022 | 141.28 | 143.00 | 139.18 | 142.66 | 5,389,512 | +1.17(+0.83%) |
Nov 29, 2022 | 142.19 | 142.95 | 139.89 | 141.49 | 1,505,392 | -1.54(-1.07%) |
Nov 28, 2022 | 143.47 | 144.58 | 142.50 | 143.02 | 846,360 | -0.45(-0.31%) |
Nov 25, 2022 | 143.11 | 143.52 | 141.16 | 143.47 | 682,570 | +0.38(+0.26%) |
Nov 23, 2022 | 145.44 | 145.80 | 143.04 | 143.10 | 969,015 | -1.81(-1.25%) |
Nov 22, 2022 | 144.02 | 145.22 | 143.02 | 144.91 | 1,083,535 | +1.60(+1.12%) |
Nov 21, 2022 | 140.91 | 144.44 | 139.53 | 143.31 | 1,372,807 | +2.44(+1.73%) |
Nov 18, 2022 | 141.57 | 142.04 | 139.71 | 140.87 | 1,093,641 | +0.89(+0.64%) |
Nov 17, 2022 | 136.39 | 140.05 | 136.15 | 139.98 | 1,037,972 | +2.90(+2.11%) |
Nov 16, 2022 | 139.23 | 139.96 | 136.80 | 137.08 | 1,055,590 | -2.01(-1.44%) |
Nov 15, 2022 | 139.17 | 139.77 | 137.70 | 139.09 | 804,346 | +2.19(+1.60%) |
Nov 14, 2022 | 136.78 | 141.63 | 135.40 | 136.90 | 1,447,118 | +0.71(+0.52%) |
Nov 11, 2022 | 137.63 | 138.28 | 131.02 | 136.19 | 1,528,977 | -1.99(-1.44%) |
Nov 10, 2022 | 137.20 | 138.59 | 135.24 | 138.18 | 1,213,683 | +3.55(+2.64%) |
Nov 09, 2022 | 137.11 | 137.92 | 134.37 | 134.62 | 965,802 | -2.62(-1.91%) |
Nov 08, 2022 | 139.49 | 139.49 | 136.59 | 137.25 | 907,985 | -0.88(-0.64%) |
Nov 07, 2022 | 135.22 | 138.67 | 135.22 | 138.13 | 927,665 | +3.11(+2.30%) |
Nov 04, 2022 | 133.45 | 135.17 | 131.09 | 135.02 | 1,029,124 | +2.36(+1.78%) |
Nov 03, 2022 | 131.58 | 133.15 | 128.99 | 132.66 | 1,618,723 | +0.53(+0.40%) |
Nov 02, 2022 | 143.48 | 132.13 | 3,217,684 | -8.63(-6.13%) |