Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 170.22 | 170.32 | 168.36 | 168.36 | 224,742 | -1.66(-0.98%) |
Jan 30, 2024 | 169.30 | 170.27 | 169.00 | 170.02 | 98,395 | +0.50(+0.29%) |
Jan 29, 2024 | 168.77 | 169.52 | 168.36 | 169.52 | 109,516 | +0.76(+0.45%) |
Jan 26, 2024 | 168.62 | 169.00 | 168.44 | 168.76 | 71,224 | +0.04(+0.02%) |
Jan 25, 2024 | 168.02 | 168.72 | 167.41 | 168.72 | 122,461 | +1.56(+0.93%) |
Jan 24, 2024 | 168.59 | 168.60 | 167.05 | 167.16 | 112,383 | -0.77(-0.46%) |
Jan 23, 2024 | 167.86 | 168.11 | 167.35 | 167.93 | 84,732 | +0.45(+0.27%) |
Jan 22, 2024 | 167.40 | 168.08 | 167.16 | 167.48 | 88,617 | +0.39(+0.23%) |
Jan 19, 2024 | 166.14 | 167.40 | 165.38 | 167.09 | 112,507 | +1.26(+0.76%) |
Jan 18, 2024 | 165.29 | 165.91 | 164.46 | 165.83 | 113,042 | +0.44(+0.27%) |
Jan 17, 2024 | 165.29 | 166.24 | 164.79 | 165.39 | 99,827 | -0.98(-0.59%) |
Jan 16, 2024 | 166.91 | 167.00 | 165.97 | 166.37 | 79,917 | -1.14(-0.68%) |
Jan 12, 2024 | 168.09 | 168.64 | 167.17 | 167.51 | 61,229 | +0.00(+0.00%) |
Jan 11, 2024 | 168.22 | 168.22 | 166.64 | 167.51 | 66,856 | -0.65(-0.39%) |
Jan 10, 2024 | 168.12 | 168.44 | 167.57 | 168.16 | 71,703 | -0.05(-0.03%) |
Jan 09, 2024 | 168.48 | 168.48 | 167.87 | 168.21 | 160,419 | -0.90(-0.53%) |
Jan 08, 2024 | 167.71 | 169.11 | 167.21 | 169.11 | 104,629 | +1.12(+0.67%) |
Jan 05, 2024 | 167.60 | 168.68 | 167.31 | 167.99 | 126,963 | +0.43(+0.26%) |
Jan 04, 2024 | 167.91 | 168.63 | 167.55 | 167.56 | 99,453 | -0.18(-0.11%) |
Jan 03, 2024 | 168.47 | 168.63 | 167.53 | 167.74 | 84,317 | -1.33(-0.79%) |
Jan 02, 2024 | 167.45 | 169.37 | 167.24 | 169.07 | 120,153 | +1.11(+0.66%) |
Dec 29, 2023 | 168.10 | 168.39 | 167.43 | 167.96 | 112,173 | -0.39(-0.23%) |
Dec 28, 2023 | 168.10 | 168.56 | 168.10 | 168.35 | 91,469 | +0.30(+0.18%) |
Dec 27, 2023 | 167.84 | 168.18 | 167.55 | 168.05 | 121,742 | +0.17(+0.10%) |
Dec 26, 2023 | 167.21 | 168.17 | 167.00 | 167.88 | 94,246 | +0.89(+0.53%) |
Dec 22, 2023 | 166.62 | 167.57 | 166.37 | 166.99 | 85,320 | +0.67(+0.40%) |
Dec 21, 2023 | 165.87 | 166.35 | 165.03 | 166.32 | 71,882 | +1.56(+0.95%) |
Dec 20, 2023 | 167.03 | 167.37 | 164.72 | 164.76 | 162,852 | -2.73(-1.63%) |
Dec 19, 2023 | 166.59 | 167.49 | 166.50 | 167.49 | 123,784 | +1.26(+0.76%) |
Dec 18, 2023 | 166.71 | 166.71 | 166.22 | 166.23 | 88,991 | +0.35(+0.21%) |
Dec 15, 2023 | 166.20 | 166.46 | 165.48 | 165.88 | 104,087 | -0.50(-0.30%) |
Dec 14, 2023 | 166.19 | 166.98 | 165.67 | 166.38 | 124,999 | +1.19(+0.72%) |
Dec 13, 2023 | 162.75 | 165.18 | 162.47 | 165.18 | 142,191 | +2.65(+1.63%) |
Dec 12, 2023 | 161.88 | 162.61 | 161.61 | 162.54 | 65,954 | +0.73(+0.45%) |
Dec 11, 2023 | 160.85 | 161.86 | 160.85 | 161.81 | 83,341 | +1.12(+0.70%) |
Dec 08, 2023 | 159.77 | 160.91 | 159.77 | 160.69 | 90,012 | +0.67(+0.42%) |
Dec 07, 2023 | 159.40 | 160.22 | 159.32 | 160.02 | 96,028 | +0.92(+0.58%) |
Dec 06, 2023 | 159.96 | 160.37 | 158.87 | 159.10 | 103,467 | -0.25(-0.16%) |
Dec 05, 2023 | 159.38 | 159.59 | 159.05 | 159.34 | 77,664 | -0.76(-0.47%) |
Dec 04, 2023 | 159.45 | 160.17 | 159.21 | 160.10 | 67,678 | -0.51(-0.32%) |
Dec 01, 2023 | 159.06 | 160.64 | 158.94 | 160.61 | 117,760 | +1.51(+0.95%) |
Nov 30, 2023 | 158.59 | 159.26 | 158.08 | 159.10 | 87,500 | +0.91(+0.57%) |
Nov 29, 2023 | 158.79 | 159.23 | 158.07 | 158.19 | 66,073 | +0.24(+0.15%) |
Nov 28, 2023 | 157.62 | 158.38 | 157.49 | 157.95 | 70,445 | +0.10(+0.06%) |
Nov 27, 2023 | 157.85 | 158.16 | 157.60 | 157.85 | 77,600 | -0.18(-0.11%) |
Nov 24, 2023 | 157.68 | 158.09 | 157.68 | 158.03 | 20,979 | +0.25(+0.16%) |
Nov 22, 2023 | 157.59 | 158.16 | 157.42 | 157.78 | 58,505 | +0.97(+0.62%) |
Nov 21, 2023 | 156.93 | 157.05 | 156.60 | 156.81 | 43,357 | -0.66(-0.42%) |
Nov 20, 2023 | 156.35 | 157.71 | 156.21 | 157.47 | 55,526 | +1.05(+0.67%) |
Nov 17, 2023 | 156.26 | 156.52 | 156.00 | 156.42 | 64,205 | +0.50(+0.32%) |
Nov 16, 2023 | 155.53 | 156.00 | 155.34 | 155.92 | 77,710 | +0.07(+0.04%) |
Nov 15, 2023 | 155.65 | 156.46 | 155.65 | 155.85 | 141,234 | +0.52(+0.33%) |
Nov 14, 2023 | 154.02 | 155.70 | 153.95 | 155.34 | 117,136 | +3.57(+2.35%) |
Nov 13, 2023 | 151.69 | 152.14 | 151.38 | 151.76 | 98,399 | -0.23(-0.15%) |
Nov 10, 2023 | 150.44 | 152.13 | 150.09 | 152.00 | 53,321 | +2.09(+1.40%) |
Nov 09, 2023 | 151.36 | 151.38 | 149.88 | 149.91 | 73,304 | -1.04(-0.69%) |
Nov 08, 2023 | 151.20 | 151.26 | 150.34 | 150.95 | 79,601 | -0.14(-0.09%) |
Nov 07, 2023 | 150.92 | 151.47 | 150.61 | 151.09 | 66,784 | +0.16(+0.11%) |
Nov 06, 2023 | 151.31 | 151.39 | 150.44 | 150.93 | 70,885 | -0.18(-0.12%) |
Nov 03, 2023 | 150.55 | 151.86 | 150.55 | 151.11 | 91,527 | +1.87(+1.25%) |
Nov 02, 2023 | 147.74 | 149.34 | 147.74 | 149.24 | 85,916 | +2.64(+1.80%) |
Nov 01, 2023 | 145.54 | 146.81 | 145.29 | 146.60 | 76,411 | +1.37(+0.94%) |
Oct 31, 2023 | 144.25 | 145.32 | 143.88 | 145.23 | 256,431 | +1.26(+0.88%) |
Oct 30, 2023 | 142.81 | 144.35 | 142.72 | 143.97 | 103,621 | +1.96(+1.38%) |
Oct 27, 2023 | 143.28 | 143.49 | 141.62 | 142.01 | 250,167 | -0.76(-0.53%) |
Oct 26, 2023 | 143.69 | 144.01 | 142.53 | 142.76 | 79,018 | -1.19(-0.83%) |
Oct 25, 2023 | 145.28 | 145.41 | 143.76 | 143.96 | 117,054 | -1.60(-1.10%) |
Oct 24, 2023 | 145.35 | 145.90 | 144.72 | 145.56 | 49,570 | +1.30(+0.90%) |
Oct 23, 2023 | 144.28 | 145.78 | 143.89 | 144.25 | 214,102 | -0.44(-0.30%) |
Oct 20, 2023 | 146.32 | 146.44 | 144.69 | 144.69 | 115,090 | -1.69(-1.16%) |
Oct 19, 2023 | 148.03 | 148.68 | 146.25 | 146.38 | 96,691 | -1.00(-0.68%) |
Oct 18, 2023 | 149.03 | 149.12 | 147.15 | 147.39 | 108,688 | -2.20(-1.47%) |
Oct 17, 2023 | 148.35 | 150.40 | 148.35 | 149.59 | 87,676 | +0.41(+0.27%) |
Oct 16, 2023 | 148.32 | 149.64 | 148.32 | 149.18 | 86,599 | +1.69(+1.15%) |
Oct 13, 2023 | 148.65 | 149.16 | 147.06 | 147.49 | 57,495 | -0.75(-0.50%) |
Oct 12, 2023 | 149.84 | 149.84 | 147.44 | 148.23 | 48,494 | -1.39(-0.93%) |
Oct 11, 2023 | 149.62 | 149.94 | 148.65 | 149.63 | 48,193 | +0.47(+0.31%) |
Oct 10, 2023 | 148.51 | 150.00 | 148.35 | 149.16 | 69,273 | +1.12(+0.76%) |
Oct 09, 2023 | 146.49 | 148.16 | 146.42 | 148.03 | 93,254 | +0.80(+0.54%) |
Oct 06, 2023 | 144.81 | 147.80 | 144.16 | 147.24 | 158,659 | +1.56(+1.07%) |
Oct 05, 2023 | 145.70 | 145.94 | 144.66 | 145.68 | 70,363 | -0.22(-0.15%) |
Oct 04, 2023 | 145.29 | 146.12 | 144.48 | 145.90 | 100,436 | +0.92(+0.64%) |
Oct 03, 2023 | 146.31 | 146.65 | 144.60 | 144.97 | 120,044 | -2.02(-1.37%) |
Oct 02, 2023 | 147.75 | 147.76 | 146.15 | 146.99 | 147,087 | -0.91(-0.62%) |
Sep 29, 2023 | 149.54 | 149.54 | 147.42 | 147.91 | 86,197 | -0.32(-0.22%) |
Sep 28, 2023 | 147.45 | 148.81 | 147.28 | 148.22 | 83,834 | +0.78(+0.53%) |
Sep 27, 2023 | 148.14 | 148.14 | 146.28 | 147.44 | 64,869 | -0.19(-0.13%) |
Sep 26, 2023 | 148.88 | 149.10 | 147.44 | 147.63 | 147,741 | -2.30(-1.53%) |
Sep 25, 2023 | 149.01 | 149.93 | 149.27 | 149.92 | 60,531 | +0.44(+0.29%) |
Sep 22, 2023 | 150.47 | 150.68 | 149.46 | 149.49 | 74,297 | -0.69(-0.46%) |
Sep 21, 2023 | 151.66 | 151.66 | 150.10 | 150.18 | 255,938 | -2.38(-1.56%) |
Sep 20, 2023 | 154.20 | 154.55 | 152.56 | 152.56 | 80,948 | -1.09(-0.71%) |
Sep 19, 2023 | 153.71 | 153.93 | 152.78 | 153.65 | 43,635 | -0.49(-0.31%) |
Sep 18, 2023 | 154.04 | 154.48 | 153.84 | 154.13 | 65,744 | -0.11(-0.07%) |
Sep 15, 2023 | 155.52 | 155.52 | 154.09 | 154.24 | 90,639 | -1.63(-1.05%) |
Sep 14, 2023 | 155.23 | 156.03 | 155.05 | 155.88 | 52,199 | +1.51(+0.98%) |
Sep 13, 2023 | 154.46 | 154.77 | 153.89 | 154.36 | 59,226 | +0.06(+0.04%) |
Sep 12, 2023 | 154.47 | 155.20 | 154.21 | 154.30 | 48,311 | -0.63(-0.41%) |
Sep 11, 2023 | 154.64 | 154.94 | 154.39 | 154.93 | 46,795 | +1.01(+0.66%) |
Sep 08, 2023 | 153.71 | 154.21 | 153.57 | 153.92 | 42,563 | +0.28(+0.18%) |
Sep 07, 2023 | 153.34 | 153.87 | 153.27 | 153.65 | 52,290 | -0.23(-0.15%) |
Sep 06, 2023 | 154.02 | 154.09 | 153.04 | 153.88 | 68,067 | -0.37(-0.24%) |
Sep 05, 2023 | 155.32 | 155.32 | 154.18 | 154.24 | 68,533 | -1.21(-0.78%) |
Sep 01, 2023 | 156.03 | 156.13 | 154.97 | 155.45 | 68,925 | +0.46(+0.29%) |
Aug 31, 2023 | 155.70 | 155.96 | 154.99 | 154.99 | 89,287 | -0.24(-0.15%) |
Aug 30, 2023 | 155.01 | 155.67 | 154.73 | 155.23 | 63,491 | +0.24(+0.15%) |
Aug 29, 2023 | 153.09 | 155.00 | 153.09 | 154.99 | 70,416 | +1.73(+1.13%) |
Aug 28, 2023 | 152.88 | 153.53 | 152.74 | 153.26 | 55,924 | +1.12(+0.74%) |
Aug 25, 2023 | 151.85 | 152.67 | 150.71 | 152.14 | 45,716 | +0.85(+0.56%) |
Aug 24, 2023 | 153.31 | 153.96 | 151.27 | 151.29 | 72,401 | -1.78(-1.16%) |
Aug 23, 2023 | 151.77 | 153.22 | 151.77 | 153.07 | 51,716 | +1.53(+1.01%) |
Aug 22, 2023 | 152.60 | 152.66 | 151.44 | 151.55 | 47,234 | -0.63(-0.42%) |
Aug 21, 2023 | 152.08 | 152.39 | 150.98 | 152.18 | 47,589 | +0.20(+0.13%) |
Aug 18, 2023 | 150.81 | 152.30 | 150.78 | 151.98 | 58,342 | +0.13(+0.08%) |
Aug 17, 2023 | 153.62 | 153.69 | 151.79 | 151.85 | 50,864 | -1.40(-0.91%) |
Aug 16, 2023 | 154.29 | 154.72 | 153.24 | 153.25 | 47,076 | -1.18(-0.76%) |
Aug 15, 2023 | 155.62 | 155.62 | 154.19 | 154.43 | 44,550 | -1.95(-1.25%) |
Aug 14, 2023 | 155.99 | 156.38 | 155.59 | 156.38 | 50,878 | +0.28(+0.18%) |
Aug 11, 2023 | 155.60 | 156.36 | 155.39 | 156.10 | 47,213 | -0.05(-0.03%) |
Aug 10, 2023 | 157.05 | 158.03 | 155.90 | 156.15 | 48,944 | -0.03(-0.02%) |
Aug 09, 2023 | 157.39 | 157.39 | 156.07 | 156.18 | 60,267 | -1.04(-0.66%) |
Aug 08, 2023 | 156.91 | 157.29 | 155.76 | 157.22 | 51,611 | -0.94(-0.59%) |
Aug 07, 2023 | 157.11 | 158.18 | 157.11 | 158.16 | 49,446 | +1.76(+1.13%) |
Aug 04, 2023 | 157.62 | 158.37 | 156.28 | 156.40 | 80,373 | -0.13(-0.08%) |
Aug 03, 2023 | 156.46 | 157.04 | 156.02 | 156.53 | 77,245 | -0.71(-0.45%) |
Aug 02, 2023 | 157.94 | 158.09 | 156.96 | 157.24 | 110,762 | -1.80(-1.13%) |
Aug 01, 2023 | 159.00 | 159.25 | 158.73 | 159.04 | 66,950 | -0.50(-0.32%) |
Jul 31, 2023 | 159.43 | 159.68 | 158.87 | 159.55 | 87,168 | +0.41(+0.26%) |
Jul 28, 2023 | 159.08 | 159.53 | 158.63 | 159.14 | 69,019 | +1.20(+0.76%) |
Jul 27, 2023 | 160.20 | 160.20 | 157.69 | 157.94 | 75,234 | -0.98(-0.62%) |
Jul 26, 2023 | 158.51 | 159.29 | 158.25 | 158.92 | 94,013 | -0.01(-0.01%) |
Jul 25, 2023 | 158.65 | 159.27 | 158.54 | 158.93 | 51,579 | +0.17(+0.11%) |
Jul 24, 2023 | 158.54 | 159.10 | 158.42 | 158.77 | 53,569 | +0.54(+0.34%) |
Jul 21, 2023 | 158.90 | 158.90 | 158.22 | 158.22 | 46,773 | -0.06(-0.04%) |
Jul 20, 2023 | 158.42 | 158.80 | 158.12 | 158.28 | 53,274 | -0.47(-0.29%) |
Jul 19, 2023 | 158.48 | 159.09 | 158.41 | 158.75 | 109,704 | +0.74(+0.47%) |
Jul 18, 2023 | 156.73 | 158.21 | 156.68 | 158.00 | 63,743 | +1.21(+0.77%) |
Jul 17, 2023 | 156.41 | 157.09 | 156.23 | 156.79 | 73,088 | +0.22(+0.14%) |
Jul 14, 2023 | 157.65 | 157.65 | 156.53 | 156.58 | 62,182 | -0.78(-0.50%) |
Jul 13, 2023 | 156.99 | 157.63 | 156.84 | 157.36 | 53,614 | +0.99(+0.63%) |
Jul 12, 2023 | 156.69 | 156.84 | 156.12 | 156.37 | 101,858 | +1.08(+0.70%) |
Jul 11, 2023 | 154.09 | 155.38 | 153.91 | 155.29 | 118,055 | +1.62(+1.06%) |
Jul 10, 2023 | 152.90 | 153.79 | 152.90 | 153.67 | 67,266 | +0.76(+0.50%) |
Jul 07, 2023 | 152.61 | 154.25 | 152.61 | 152.90 | 101,454 | +0.02(+0.01%) |
Jul 06, 2023 | 152.93 | 153.02 | 152.05 | 152.88 | 91,669 | -1.39(-0.90%) |
Jul 05, 2023 | 153.95 | 154.59 | 153.75 | 154.27 | 104,896 | -0.30(-0.19%) |
Jul 03, 2023 | 153.98 | 154.63 | 153.81 | 154.57 | 38,326 | +0.42(+0.27%) |
Jun 30, 2023 | 153.62 | 154.43 | 153.60 | 154.15 | 59,574 | +1.57(+1.03%) |
Jun 29, 2023 | 151.82 | 152.66 | 151.66 | 152.58 | 89,296 | +0.78(+0.51%) |
Jun 28, 2023 | 151.83 | 152.10 | 151.35 | 151.80 | 76,751 | -0.10(-0.06%) |
Jun 27, 2023 | 150.60 | 152.17 | 150.60 | 151.90 | 61,712 | +1.72(+1.14%) |
Jun 26, 2023 | 150.15 | 150.72 | 150.07 | 150.18 | 46,296 | +0.12(+0.08%) |
Jun 23, 2023 | 150.20 | 150.58 | 149.79 | 150.06 | 61,434 | -1.16(-0.77%) |
Jun 22, 2023 | 151.03 | 151.23 | 150.61 | 151.23 | 67,013 | -0.06(-0.04%) |
Jun 21, 2023 | 151.60 | 151.91 | 151.18 | 151.29 | 55,755 | -0.75(-0.49%) |
Jun 20, 2023 | 152.46 | 152.46 | 151.34 | 152.03 | 57,260 | -1.08(-0.71%) |
Jun 16, 2023 | 154.24 | 154.39 | 153.02 | 153.12 | 107,113 | -0.57(-0.37%) |
Jun 15, 2023 | 151.33 | 153.99 | 151.26 | 153.69 | 77,871 | +2.08(+1.37%) |
Jun 14, 2023 | 151.73 | 152.58 | 150.65 | 151.61 | 114,368 | +0.27(+0.18%) |
Jun 13, 2023 | 150.89 | 151.59 | 150.82 | 151.34 | 82,977 | +0.98(+0.66%) |
Jun 12, 2023 | 149.60 | 150.37 | 149.25 | 150.36 | 72,717 | +1.09(+0.73%) |
Jun 09, 2023 | 149.20 | 149.72 | 148.78 | 149.28 | 109,046 | +0.12(+0.08%) |
Jun 08, 2023 | 148.55 | 149.28 | 148.22 | 149.16 | 99,176 | +0.43(+0.29%) |
Jun 07, 2023 | 148.70 | 148.83 | 148.34 | 148.72 | 69,653 | +0.31(+0.21%) |
Jun 06, 2023 | 147.49 | 148.59 | 147.45 | 148.42 | 93,347 | +0.78(+0.53%) |
Jun 05, 2023 | 147.96 | 148.19 | 147.38 | 147.64 | 172,141 | -0.38(-0.26%) |
Jun 02, 2023 | 146.50 | 148.38 | 146.27 | 148.02 | 92,964 | +2.50(+1.72%) |
Jun 01, 2023 | 144.43 | 145.91 | 143.87 | 145.52 | 61,264 | +1.07(+0.74%) |
May 31, 2023 | 144.50 | 144.71 | 143.56 | 144.45 | 109,715 | -0.57(-0.39%) |
May 30, 2023 | 145.80 | 145.98 | 144.65 | 145.02 | 123,833 | -0.12(-0.08%) |
May 26, 2023 | 143.60 | 145.31 | 143.60 | 145.14 | 97,868 | +1.96(+1.37%) |
May 25, 2023 | 143.53 | 143.63 | 142.40 | 143.17 | 58,867 | +0.07(+0.05%) |
May 24, 2023 | 143.81 | 143.81 | 142.86 | 143.10 | 89,481 | -1.31(-0.91%) |
May 23, 2023 | 145.45 | 146.05 | 144.38 | 144.42 | 61,392 | -1.53(-1.05%) |
May 22, 2023 | 146.01 | 146.56 | 145.67 | 145.94 | 188,627 | +0.04(+0.03%) |
May 19, 2023 | 146.53 | 146.71 | 145.55 | 145.91 | 128,078 | -0.53(-0.36%) |
May 18, 2023 | 144.93 | 146.50 | 144.86 | 146.44 | 81,556 | +1.34(+0.92%) |
May 17, 2023 | 143.85 | 145.33 | 143.69 | 145.10 | 93,625 | +2.00(+1.40%) |
May 16, 2023 | 144.03 | 144.09 | 143.09 | 143.09 | 38,097 | -1.43(-0.99%) |
May 15, 2023 | 144.05 | 144.70 | 143.51 | 144.53 | 54,979 | +0.71(+0.49%) |
May 12, 2023 | 144.60 | 144.60 | 142.90 | 143.81 | 67,820 | -0.31(-0.22%) |
May 11, 2023 | 143.97 | 144.16 | 143.45 | 144.13 | 67,542 | -0.59(-0.41%) |
May 10, 2023 | 145.46 | 145.64 | 143.37 | 144.72 | 80,671 | +0.29(+0.20%) |
May 09, 2023 | 144.21 | 144.69 | 143.98 | 144.44 | 32,391 | -0.50(-0.35%) |
May 08, 2023 | 145.22 | 145.33 | 144.47 | 144.94 | 54,138 | +0.02(+0.01%) |
May 05, 2023 | 143.93 | 145.29 | 143.90 | 144.92 | 48,148 | +2.25(+1.57%) |
May 04, 2023 | 143.42 | 143.66 | 142.23 | 142.67 | 92,547 | -1.19(-0.83%) |
May 03, 2023 | 145.15 | 145.75 | 143.84 | 143.86 | 120,977 | -1.20(-0.83%) |
May 02, 2023 | 146.49 | 146.49 | 143.94 | 145.07 | 204,324 | -1.82(-1.24%) |
May 01, 2023 | 147.20 | 147.73 | 146.76 | 146.89 | 54,517 | -0.25(-0.17%) |
Apr 28, 2023 | 145.54 | 147.14 | 145.54 | 147.14 | 96,216 | +1.35(+0.93%) |
Apr 27, 2023 | 143.88 | 145.95 | 143.88 | 145.79 | 56,174 | +3.20(+2.25%) |
Apr 26, 2023 | 143.87 | 143.94 | 142.47 | 142.58 | 98,052 | -0.86(-0.60%) |
Apr 25, 2023 | 145.09 | 145.10 | 143.36 | 143.44 | 130,251 | -2.40(-1.64%) |
Apr 24, 2023 | 145.68 | 146.03 | 145.25 | 145.84 | 77,458 | +0.03(+0.02%) |
Apr 21, 2023 | 145.83 | 145.91 | 145.03 | 145.81 | 71,303 | +0.22(+0.15%) |
Apr 20, 2023 | 145.59 | 146.16 | 145.09 | 145.59 | 68,128 | -0.93(-0.63%) |
Apr 19, 2023 | 145.68 | 146.73 | 145.68 | 146.52 | 70,175 | +0.16(+0.11%) |
Apr 18, 2023 | 146.73 | 146.86 | 145.82 | 146.36 | 64,893 | +0.08(+0.05%) |
Apr 17, 2023 | 145.43 | 146.31 | 145.23 | 146.28 | 66,678 | +1.07(+0.74%) |
Apr 14, 2023 | 145.42 | 146.30 | 144.47 | 145.21 | 58,066 | -0.24(-0.16%) |
Apr 13, 2023 | 144.30 | 145.54 | 144.02 | 145.44 | 52,322 | +1.48(+1.03%) |
Apr 12, 2023 | 145.36 | 145.46 | 143.82 | 143.96 | 71,912 | -0.59(-0.41%) |
Apr 11, 2023 | 144.47 | 145.08 | 144.40 | 144.55 | 61,571 | +0.26(+0.18%) |
Apr 10, 2023 | 143.23 | 144.31 | 142.99 | 144.30 | 70,152 | +0.37(+0.25%) |
Apr 06, 2023 | 143.25 | 143.93 | 142.88 | 143.93 | 39,249 | +0.46(+0.32%) |
Apr 05, 2023 | 143.41 | 143.81 | 142.92 | 143.47 | 87,825 | -0.31(-0.21%) |
Apr 04, 2023 | 144.87 | 144.87 | 143.16 | 143.78 | 53,829 | -0.90(-0.62%) |
Apr 03, 2023 | 144.35 | 145.11 | 144.01 | 144.67 | 55,768 | +0.08(+0.05%) |
Mar 31, 2023 | 143.04 | 144.63 | 143.04 | 144.59 | 91,295 | +1.97(+1.38%) |
Mar 30, 2023 | 142.93 | 143.09 | 142.03 | 142.62 | 72,476 | +0.77(+0.54%) |
Mar 29, 2023 | 141.17 | 141.93 | 140.91 | 141.85 | 102,195 | +2.24(+1.60%) |
Mar 28, 2023 | 139.37 | 140.00 | 139.03 | 139.62 | 61,366 | -0.04(-0.03%) |
Mar 27, 2023 | 139.96 | 140.33 | 139.27 | 139.66 | 130,134 | +0.73(+0.53%) |
Mar 24, 2023 | 137.10 | 139.00 | 136.68 | 138.93 | 111,075 | +1.01(+0.74%) |
Mar 23, 2023 | 138.90 | 140.12 | 136.99 | 137.91 | 101,763 | +0.01(+0.01%) |
Mar 22, 2023 | 140.79 | 141.41 | 137.84 | 137.90 | 50,768 | -2.88(-2.04%) |
Mar 21, 2023 | 140.65 | 140.95 | 139.86 | 140.78 | 52,309 | +1.68(+1.21%) |
Mar 20, 2023 | 138.28 | 139.40 | 138.17 | 139.10 | 94,684 | +1.21(+0.88%) |
Mar 17, 2023 | 139.55 | 139.55 | 137.31 | 137.89 | 68,693 | -2.17(-1.55%) |
Mar 16, 2023 | 136.99 | 140.15 | 136.66 | 140.06 | 125,549 | +2.26(+1.64%) |
Mar 15, 2023 | 136.72 | 137.83 | 135.80 | 137.80 | 170,932 | -1.28(-0.92%) |
Mar 14, 2023 | 139.36 | 139.73 | 137.55 | 139.08 | 83,080 | +2.39(+1.75%) |
Mar 13, 2023 | 136.11 | 138.54 | 135.11 | 136.69 | 121,398 | -1.01(-0.73%) |
Mar 10, 2023 | 139.54 | 140.32 | 137.02 | 137.70 | 108,711 | -2.15(-1.54%) |
Mar 09, 2023 | 142.96 | 143.36 | 139.55 | 139.85 | 83,582 | -3.04(-2.13%) |
Mar 08, 2023 | 142.75 | 143.10 | 142.08 | 142.90 | 72,261 | +0.17(+0.12%) |
Mar 07, 2023 | 145.19 | 145.19 | 142.46 | 142.73 | 135,071 | -2.35(-1.62%) |
Mar 06, 2023 | 145.70 | 146.34 | 144.98 | 145.08 | 97,235 | -0.34(-0.24%) |
Mar 03, 2023 | 143.91 | 145.51 | 143.73 | 145.42 | 63,008 | +2.18(+1.52%) |
Mar 02, 2023 | 141.48 | 143.38 | 141.34 | 143.24 | 86,739 | +1.24(+0.87%) |
Mar 01, 2023 | 142.51 | 142.69 | 141.62 | 142.00 | 57,110 | -0.68(-0.48%) |
Feb 28, 2023 | 142.92 | 143.65 | 142.64 | 142.68 | 79,783 | -0.24(-0.16%) |
Feb 27, 2023 | 144.00 | 144.39 | 142.68 | 142.92 | 62,138 | +0.22(+0.15%) |
Feb 24, 2023 | 142.20 | 142.97 | 141.63 | 142.70 | 86,653 | -1.17(-0.81%) |
Feb 23, 2023 | 144.38 | 144.50 | 142.44 | 143.87 | 71,761 | +0.36(+0.25%) |
Feb 22, 2023 | 143.98 | 144.48 | 143.07 | 143.51 | 99,391 | -0.34(-0.24%) |
Feb 21, 2023 | 145.54 | 145.76 | 143.60 | 143.85 | 155,459 | -3.08(-2.10%) |
Feb 17, 2023 | 146.56 | 147.09 | 145.78 | 146.93 | 157,811 | -0.24(-0.16%) |
Feb 16, 2023 | 147.41 | 148.43 | 146.86 | 147.17 | 166,561 | -1.70(-1.14%) |
Feb 15, 2023 | 147.49 | 148.88 | 147.41 | 148.87 | 61,318 | +0.56(+0.38%) |
Feb 14, 2023 | 148.33 | 149.39 | 147.23 | 148.31 | 120,313 | -0.35(-0.24%) |
Feb 13, 2023 | 147.05 | 148.66 | 147.05 | 148.66 | 215,253 | +1.85(+1.26%) |
Feb 10, 2023 | 146.02 | 146.86 | 145.79 | 146.81 | 60,357 | +0.38(+0.26%) |
Feb 09, 2023 | 149.35 | 149.35 | 146.13 | 146.42 | 79,003 | -1.69(-1.14%) |
Feb 08, 2023 | 149.07 | 149.29 | 147.93 | 148.11 | 68,471 | -1.34(-0.90%) |
Feb 07, 2023 | 147.87 | 149.93 | 147.06 | 149.46 | 92,831 | +1.29(+0.87%) |
Feb 06, 2023 | 148.15 | 148.41 | 147.41 | 148.17 | 67,174 | -0.86(-0.58%) |
Feb 03, 2023 | 149.47 | 150.48 | 148.67 | 149.03 | 103,671 | -2.24(-1.48%) |
Feb 02, 2023 | 150.08 | 151.99 | 149.70 | 151.27 | 120,767 | +2.61(+1.76%) |